KissMeData/044180/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160515	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	555	8	2	1.46	199130632	357117	234.33	547	580	543	711	383	547	557.61	0.92	0	53447	566	556	551	541	536	554	539	134	164	500	320	1	1	26717799	148	-3.85	0.46	12	1.34	-144.00	1219.00	1549	20230503	-64.17	543	20240430	2.21	898	-38.20	20240306	543	2.21	20240430	1549	-64.17	20230503	543	2.21	20240430	0.00	N	044180	500	133 억		246451	N	N	0	N	00	N
3	20240430	150520	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	554	7	2	1.28	195780751	351073	230.37	547	580	543	711	383	547	557.66	0.92	0	53089	566	556	551	541	536	554	539	134	164	500	320	1	1	26717799	148	-3.85	0.45	12	1.31	-144.00	1219.00	1549	20230503	-64.23	543	20240430	2.03	898	-38.31	20240306	543	2.03	20240430	1549	-64.23	20230503	543	2.03	20240430	0.00	N	044180	500	133 억		246451	N	N	0	N	00	N
4	20240430	140520	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	558	11	2	2.01	178068803	319191	209.45	547	580	543	711	383	547	557.88	0.92	0	69362	566	556	551	541	536	554	539	134	164	500	320	1	1	26717799	149	-3.88	0.46	12	1.19	-144.00	1219.00	1549	20230503	-63.98	543	20240430	2.76	898	-37.86	20240306	543	2.76	20240430	1549	-63.98	20230503	543	2.76	20240430	0.00	N	044180	500	133 억		246451	N	N	0	N	00	N
5	20240430	130519	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	564	17	2	3.11	166245957	297991	195.53	547	580	543	711	383	547	557.89	0.92	0	67895	566	556	551	541	536	554	539	134	164	500	320	1	1	26717799	151	-3.92	0.46	12	1.12	-144.00	1219.00	1549	20230503	-63.59	543	20240430	3.87	898	-37.19	20240306	543	3.87	20240430	1549	-63.59	20230503	543	3.87	20240430	0.00	N	044180	500	133 억		246451	N	N	0	N	00	N
6	20240430	120520	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	560	13	2	2.38	162298405	290948	190.91	547	580	543	711	383	547	557.83	0.92	0	67059	566	556	551	541	536	554	539	134	164	500	320	1	1	26717799	150	-3.89	0.46	12	1.09	-144.00	1219.00	1549	20230503	-63.85	543	20240430	3.13	898	-37.64	20240306	543	3.13	20240430	1549	-63.85	20230503	543	3.13	20240430	0.00	N	044180	500	133 억		246451	N	N	0	N	00	N
7	20240430	110519	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	566	19	2	3.47	145983468	261894	171.85	547	580	543	711	383	547	557.41	0.92	0	54737	566	556	551	541	536	554	539	134	164	500	320	1	1	26717799	151	-3.93	0.46	12	0.98	-144.00	1219.00	1549	20230503	-63.46	543	20240430	4.24	898	-36.97	20240306	543	4.24	20240430	1549	-63.46	20230503	543	4.24	20240430	0.00	N	044180	500	133 억		246451	N	N	0	N	00	N
8	20240430	100517	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	550	3	2	0.55	70071827	127483	83.65	547	563	543	711	383	547	549.66	0.92	0	34391	566	556	551	541	536	554	539	134	164	500	320	1	1	26717799	147	-3.82	0.45	12	0.48	-144.00	1219.00	1549	20230503	-64.49	543	20240430	1.29	898	-38.75	20240306	543	1.29	20240430	1549	-64.49	20230503	543	1.29	20240430	0.00	N	044180	500	133 억		246451	N	N	0	N	00	N
9	20240430	090527	57	100.00	KOSDAQ		건설	N	N	N	N		N	551	4	2	0.73	19174724	35014	22.98	547	555	547	711	383	547	547.63	0.92	0	9972	566	556	551	541	536	554	539	134	164	500	320	1	1	26717799	147	-3.83	0.45	12	0.13	-144.00	1219.00	1549	20230503	-64.43	546	20240409	0.92	898	-38.64	20240306	546	0.92	20240409	1549	-64.43	20230503	546	0.92	20240409	0.00	N	044180	500	133 억		246451	N	N	0	N	00	N
10	20240429	160507	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	547	-2	5	-0.36	83880347	152351	83.73	551	561	546	713	385	549	550.58	0.83	0	21683	573	560	554	541	535	558	539	134	164	500	320	1	1	26717799	146	-3.80	0.45	12	0.57	-144.00	1219.00	1549	20230503	-64.69	546	20240429	0.18	898	-39.09	20240306	546	0.18	20240429	1549	-64.69	20230503	546	0.18	20240429	0.00	N	044180	500	133 억		222542	N	N	0	N	00	N
11	20240429	150518	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	552	3	2	0.55	74964106	136110	74.80	551	561	546	713	385	549	550.77	0.83	0	19985	573	560	554	541	535	558	539	134	164	500	320	1	1	26717799	147	-3.83	0.45	12	0.51	-144.00	1219.00	1549	20230503	-64.36	546	20240429	1.10	898	-38.53	20240306	546	1.10	20240429	1549	-64.36	20230503	546	1.10	20240429	0.00	N	044180	500	133 억		222542	N	N	0	N	00	N
12	20240429	140500	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	548	-1	5	-0.18	60135264	109136	59.98	551	561	546	713	385	549	551.02	0.83	0	24072	573	560	554	541	535	558	539	134	164	500	320	1	1	26717799	146	-3.81	0.45	12	0.41	-144.00	1219.00	1549	20230503	-64.62	546	20240429	0.37	898	-38.98	20240306	546	0.37	20240429	1549	-64.62	20230503	546	0.37	20240429	0.00	N	044180	500	133 억		222542	N	N	0	N	00	N
13	20240429	130518	57	100.00	KOSDAQ		건설	N	N	N	N		N	552	3	2	0.55	55543880	100745	55.37	551	561	547	713	385	549	551.34	0.83	0	21746	573	560	554	541	535	558	539	134	164	500	320	1	1	26717799	147	-3.83	0.45	12	0.38	-144.00	1219.00	1549	20230503	-64.36	546	20240409	1.10	898	-38.53	20240306	546	1.10	20240409	1549	-64.36	20230503	546	1.10	20240409	0.00	N	044180	500	133 억		222542	N	N	0	N	00	N
14	20240429	120517	57	100.00	KOSDAQ		건설	N	N	N	N		N	552	3	2	0.55	43467307	78760	43.28	551	561	547	713	385	549	551.91	0.83	0	14604	573	560	554	541	535	558	539	134	164	500	320	1	1	26717799	147	-3.83	0.45	12	0.29	-144.00	1219.00	1549	20230503	-64.36	546	20240409	1.10	898	-38.53	20240306	546	1.10	20240409	1549	-64.36	20230503	546	1.10	20240409	0.00	N	044180	500	133 억		222542	N	N	0	N	00	N
15	20240429	110505	57	100.00	KOSDAQ		건설	N	N	N	N		N	553	4	2	0.73	33925003	61381	33.73	551	561	550	713	385	549	552.73	0.83	0	14098	573	560	554	541	535	558	539	134	164	500	320	1	1	26717799	148	-3.84	0.45	12	0.23	-144.00	1219.00	1549	20230503	-64.30	546	20240409	1.28	898	-38.42	20240306	546	1.28	20240409	1549	-64.30	20230503	546	1.28	20240409	0.00	N	044180	500	133 억		222542	N	N	0	N	00	N
16	20240429	100518	57	100.00	KOSDAQ		건설	N	N	N	N		N	554	5	2	0.91	19853959	35863	19.71	551	561	550	713	385	549	553.67	0.83	0	7459	573	560	554	541	535	558	539	134	164	500	320	1	1	26717799	148	-3.85	0.45	12	0.13	-144.00	1219.00	1549	20230503	-64.23	546	20240409	1.47	898	-38.31	20240306	546	1.47	20240409	1549	-64.23	20230503	546	1.47	20240409	0.00	N	044180	500	133 억		222542	N	N	0	N	00	N
17	20240429	090518	57	100.00	KOSDAQ		건설	N	N	N	N		N	555	6	2	1.09	6547625	11823	6.50	551	561	550	713	385	549	554.01	0.83	0	-3399	573	560	554	541	535	558	539	134	164	500	320	1	1	26717799	148	-3.85	0.46	12	0.04	-144.00	1219.00	1549	20230503	-64.17	546	20240409	1.65	898	-38.20	20240306	546	1.65	20240409	1549	-64.17	20230503	546	1.65	20240409	0.00	N	044180	500	133 억		222542	N	N	0	N	00	N
18	20240426	160516	57	100.00	KOSDAQ		건설	N	N	N	N		N	549	-13	5	-2.31	100833905	181947	57.86	562	567	548	730	394	562	554.19	0.93	0	-27429	587	574	561	548	535	568	542	134	168	500	330	1	1	26717799	147	-3.81	0.45	12	0.68	-144.00	1219.00	1549	20230503	-64.56	546	20240409	0.55	898	-38.86	20240306	546	0.55	20240409	1549	-64.56	20230503	546	0.55	20240409	0.00	N	044180	500	133 억		249646	N	N	0	N	00	N
19	20240426	150516	57	100.00	KOSDAQ		건설	N	N	N	N		N	550	-12	5	-2.14	94051397	169593	53.93	562	567	549	730	394	562	554.57	0.93	0	-24821	587	574	561	548	535	568	542	134	168	500	330	1	1	26717799	147	-3.82	0.45	12	0.63	-144.00	1219.00	1549	20230503	-64.49	546	20240409	0.73	898	-38.75	20240306	546	0.73	20240409	1549	-64.49	20230503	546	0.73	20240409	0.00	N	044180	500	133 억		249646	N	N	0	N	00	N
20	20240426	140514	57	100.00	KOSDAQ		건설	N	N	N	N		N	553	-9	5	-1.60	63366649	113801	36.19	562	567	551	730	394	562	556.82	0.93	0	-7086	587	574	561	548	535	568	542	134	168	500	330	1	1	26717799	148	-3.84	0.45	12	0.43	-144.00	1219.00	1549	20230503	-64.30	546	20240409	1.28	898	-38.42	20240306	546	1.28	20240409	1549	-64.30	20230503	546	1.28	20240409	0.00	N	044180	500	133 억		249646	N	N	0	N	00	N
21	20240426	130514	57	100.00	KOSDAQ		건설	N	N	N	N		N	554	-8	5	-1.42	60523946	108661	34.55	562	567	551	730	394	562	557.00	0.93	0	-5983	587	574	561	548	535	568	542	134	168	500	330	1	1	26717799	148	-3.85	0.45	12	0.41	-144.00	1219.00	1549	20230503	-64.23	546	20240409	1.47	898	-38.31	20240306	546	1.47	20240409	1549	-64.23	20230503	546	1.47	20240409	0.00	N	044180	500	133 억		249646	N	N	0	N	00	N
22	20240426	120515	57	100.00	KOSDAQ		건설	N	N	N	N		N	555	-7	5	-1.25	54360618	97495	31.00	562	567	551	730	394	562	557.57	0.93	0	-813	587	574	561	548	535	568	542	134	168	500	330	1	1	26717799	148	-3.85	0.46	12	0.36	-144.00	1219.00	1549	20230503	-64.17	546	20240409	1.65	898	-38.20	20240306	546	1.65	20240409	1549	-64.17	20230503	546	1.65	20240409	0.00	N	044180	500	133 억		249646	N	N	0	N	00	N
23	20240426	110514	57	100.00	KOSDAQ		건설	N	N	N	N		N	555	-7	5	-1.25	44316454	79318	25.22	562	567	551	730	394	562	558.72	0.93	0	1404	587	574	561	548	535	568	542	134	168	500	330	1	1	26717799	148	-3.85	0.46	12	0.30	-144.00	1219.00	1549	20230503	-64.17	546	20240409	1.65	898	-38.20	20240306	546	1.65	20240409	1549	-64.17	20230503	546	1.65	20240409	0.00	N	044180	500	133 억		249646	N	N	0	N	00	N
24	20240426	100514	57	100.00	KOSDAQ		건설	N	N	N	N		N	561	-1	5	-0.18	32668852	58322	18.55	562	567	558	730	394	562	560.15	0.93	0	6709	587	574	561	548	535	568	542	134	168	500	330	1	1	26717799	150	-3.90	0.46	12	0.22	-144.00	1219.00	1549	20230503	-63.78	546	20240409	2.75	898	-37.53	20240306	546	2.75	20240409	1549	-63.78	20230503	546	2.75	20240409	0.00	N	044180	500	133 억		249646	N	N	0	N	00	N
25	20240426	090517	57	100.00	KOSDAQ		건설	N	N	N	N		N	566	4	2	0.71	7872223	13990	4.45	562	567	560	730	394	562	562.70	0.93	0	6706	587	574	561	548	535	568	542	134	168	500	330	1	1	26717799	151	-3.93	0.46	12	0.05	-144.00	1219.00	1549	20230503	-63.46	546	20240409	3.66	898	-36.97	20240306	546	3.66	20240409	1549	-63.46	20230503	546	3.66	20240409	0.00	N	044180	500	133 억		249646	N	N	0	N	00	N
26	20240425	160511	57	100.00	KOSDAQ		건설	N	N	N	N		N	562	-5	5	-0.88	176583580	314272	163.93	565	574	548	737	397	567	561.88	0.86	0	18707	607	587	575	555	543	581	549	134	170	500	340	1	1	26717799	150	-3.90	0.46	12	1.18	-144.00	1219.00	1549	20230503	-63.72	546	20240409	2.93	898	-37.42	20240306	546	2.93	20240409	1549	-63.72	20230503	546	2.93	20240409	0.00	N	044180	500	133 억		230739	N	N	0	N	00	N
27	20240425	150515	57	100.00	KOSDAQ		건설	N	N	N	N		N	562	-5	5	-0.88	174752035	311015	162.23	565	574	548	737	397	567	561.88	0.86	0	18093	607	587	575	555	543	581	549	134	170	500	340	1	1	26717799	150	-3.90	0.46	12	1.16	-144.00	1219.00	1549	20230503	-63.72	546	20240409	2.93	898	-37.42	20240306	546	2.93	20240409	1549	-63.72	20230503	546	2.93	20240409	0.00	N	044180	500	133 억		230739	N	N	0	N	00	N
28	20240425	140512	57	100.00	KOSDAQ		건설	N	N	N	N		N	563	-4	5	-0.71	171063498	304462	158.82	565	574	548	737	397	567	561.86	0.86	0	17285	607	587	575	555	543	581	549	134	170	500	340	1	1	26717799	150	-3.91	0.46	12	1.14	-144.00	1219.00	1549	20230503	-63.65	546	20240409	3.11	898	-37.31	20240306	546	3.11	20240409	1549	-63.65	20230503	546	3.11	20240409	0.00	N	044180	500	133 억		230739	N	N	0	N	00	N
29	20240425	130514	57	100.00	KOSDAQ		건설	N	N	N	N		N	570	3	2	0.53	157965387	281342	146.76	565	574	548	737	397	567	561.47	0.86	0	17525	607	587	575	555	543	581	549	134	170	500	340	1	1	26717799	152	-3.96	0.47	12	1.05	-144.00	1219.00	1549	20230503	-63.20	546	20240409	4.40	898	-36.53	20240306	546	4.40	20240409	1549	-63.20	20230503	546	4.40	20240409	0.00	N	044180	500	133 억		230739	N	N	0	N	00	N
30	20240425	120512	57	100.00	KOSDAQ		건설	N	N	N	N		N	568	1	2	0.18	146390874	261036	136.16	565	574	548	737	397	567	560.81	0.86	0	17200	607	587	575	555	543	581	549	134	170	500	340	1	1	26717799	152	-3.94	0.47	12	0.98	-144.00	1219.00	1549	20230503	-63.33	546	20240409	4.03	898	-36.75	20240306	546	4.03	20240409	1549	-63.33	20230503	546	4.03	20240409	0.00	N	044180	500	133 억		230739	N	N	0	N	00	N
31	20240425	110513	57	100.00	KOSDAQ		건설	N	N	N	N		N	568	1	2	0.18	142412698	254026	132.51	565	574	548	737	397	567	560.62	0.86	0	16448	607	587	575	555	543	581	549	134	170	500	340	1	1	26717799	152	-3.94	0.47	12	0.95	-144.00	1219.00	1549	20230503	-63.33	546	20240409	4.03	898	-36.75	20240306	546	4.03	20240409	1549	-63.33	20230503	546	4.03	20240409	0.00	N	044180	500	133 억		230739	N	N	0	N	00	N
32	20240425	100512	57	100.00	KOSDAQ		건설	N	N	N	N		N	565	-2	5	-0.35	118777089	212325	110.75	565	574	548	737	397	567	559.41	0.86	0	21189	607	587	575	555	543	581	549	134	170	500	340	1	1	26717799	151	-3.92	0.46	12	0.79	-144.00	1219.00	1549	20230503	-63.52	546	20240409	3.48	898	-37.08	20240306	546	3.48	20240409	1549	-63.52	20230503	546	3.48	20240409	0.00	N	044180	500	133 억		230739	N	N	0	N	00	N
33	20240425	090514	57	100.00	KOSDAQ		건설	N	N	N	N		N	568	1	2	0.18	6347078	11193	5.84	565	574	565	737	397	567	567.06	0.86	0	6229	607	587	575	555	543	581	549	134	170	500	340	1	1	26717799	152	-3.94	0.47	12	0.04	-144.00	1219.00	1549	20230503	-63.33	546	20240409	4.03	898	-36.75	20240306	546	4.03	20240409	1549	-63.33	20230503	546	4.03	20240409	0.00	N	044180	500	133 억		230739	N	N	0	N	00	N
34	20240424	160511	57	100.00	KOSDAQ		건설	N	N	N	N		N	567	-4	5	-0.70	110289931	191697	145.43	570	595	563	742	400	571	575.46	0.70	0	42277	586	578	570	562	554	574	558	134	171	500	340	1	1	26717799	151	-3.94	0.47	12	0.72	-144.00	1219.00	1549	20230503	-63.40	546	20240409	3.85	898	-36.86	20240306	546	3.85	20240409	1549	-63.40	20230503	546	3.85	20240409	0.00	N	044180	500	133 억		186630	N	N	0	N	00	N
35	20240424	150511	57	100.00	KOSDAQ		건설	N	N	N	N		N	572	1	2	0.18	105258311	182834	138.71	570	595	563	742	400	571	575.70	0.70	0	41862	586	578	570	562	554	574	558	134	171	500	340	1	1	26717799	153	-3.97	0.47	12	0.68	-144.00	1219.00	1549	20230503	-63.07	546	20240409	4.76	898	-36.30	20240306	546	4.76	20240409	1549	-63.07	20230503	546	4.76	20240409	0.00	N	044180	500	133 억		186630	N	N	0	N	00	N
36	20240424	140510	57	100.00	KOSDAQ		건설	N	N	N	N		N	570	-1	5	-0.18	101755961	176697	134.05	570	595	563	742	400	571	575.88	0.70	0	39986	586	578	570	562	554	574	558	134	171	500	340	1	1	26717799	152	-3.96	0.47	12	0.66	-144.00	1219.00	1549	20230503	-63.20	546	20240409	4.40	898	-36.53	20240306	546	4.40	20240409	1549	-63.20	20230503	546	4.40	20240409	0.00	N	044180	500	133 억		186630	N	N	0	N	00	N
37	20240424	130516	57	100.00	KOSDAQ		건설	N	N	N	N		N	581	10	2	1.75	87081749	151277	114.77	570	595	563	742	400	571	575.64	0.70	0	32056	586	578	570	562	554	574	558	134	171	500	340	1	1	26717799	155	-4.03	0.48	12	0.57	-144.00	1219.00	1549	20230503	-62.49	546	20240409	6.41	898	-35.30	20240306	546	6.41	20240409	1549	-62.49	20230503	546	6.41	20240409	0.00	N	044180	500	133 억		186630	N	N	0	N	00	N
38	20240424	120512	57	100.00	KOSDAQ		건설	N	N	N	N		N	579	8	2	1.40	85265266	148140	112.39	570	595	563	742	400	571	575.57	0.70	0	31515	586	578	570	562	554	574	558	134	171	500	340	1	1	26717799	155	-4.02	0.47	12	0.55	-144.00	1219.00	1549	20230503	-62.62	546	20240409	6.04	898	-35.52	20240306	546	6.04	20240409	1549	-62.62	20230503	546	6.04	20240409	0.00	N	044180	500	133 억		186630	N	N	0	N	00	N
39	20240424	110510	57	100.00	KOSDAQ		건설	N	N	N	N		N	589	18	2	3.15	60701673	106335	80.67	570	589	563	742	400	571	570.85	0.70	0	30330	586	578	570	562	554	574	558	134	171	500	340	1	1	26717799	157	-4.09	0.48	12	0.40	-144.00	1219.00	1549	20230503	-61.98	546	20240409	7.88	898	-34.41	20240306	546	7.88	20240409	1549	-61.98	20230503	546	7.88	20240409	0.00	N	044180	500	133 억		186630	N	N	0	N	00	N
40	20240424	100509	57	100.00	KOSDAQ		건설	N	N	N	N		N	570	-1	5	-0.18	38087329	66988	50.82	570	577	563	742	400	571	568.57	0.70	0	26273	586	578	570	562	554	574	558	134	171	500	340	1	1	26717799	152	-3.96	0.47	12	0.25	-144.00	1219.00	1549	20230503	-63.20	546	20240409	4.40	898	-36.53	20240306	546	4.40	20240409	1549	-63.20	20230503	546	4.40	20240409	0.00	N	044180	500	133 억		186630	N	N	0	N	00	N
41	20240424	090511	57	100.00	KOSDAQ		건설	N	N	N	N		N	569	-2	5	-0.35	4954822	8741	6.63	570	570	563	742	400	571	566.85	0.70	0	1495	586	578	570	562	554	574	558	134	171	500	340	1	1	26717799	152	-3.95	0.47	12	0.03	-144.00	1219.00	1549	20230503	-63.27	546	20240409	4.21	898	-36.64	20240306	546	4.21	20240409	1549	-63.27	20230503	546	4.21	20240409	0.00	N	044180	500	133 억		186630	N	N	0	N	00	N
42	20240423	160456	57	100.00	KOSDAQ		건설	N	N	N	N		N	571	-1	5	-0.17	74218803	130112	62.46	572	578	562	743	401	572	570.42	0.71	0	-1208	593	582	569	558	545	576	552	134	171	500	340	1	1	26717799	153	-3.97	0.47	12	0.49	-144.00	1219.00	1549	20230503	-63.14	546	20240409	4.58	898	-36.41	20240306	546	4.58	20240409	1549	-63.14	20230503	546	4.58	20240409	0.00	N	044180	500	133 억		189699	N	N	0	N	00	N
43	20240423	150509	57	100.00	KOSDAQ		건설	N	N	N	N		N	570	-2	5	-0.35	66721875	116977	56.16	572	578	562	743	401	572	570.38	0.71	0	-1212	593	582	569	558	545	576	552	134	171	500	340	1	1	26717799	152	-3.96	0.47	12	0.44	-144.00	1219.00	1549	20230503	-63.20	546	20240409	4.40	898	-36.53	20240306	546	4.40	20240409	1549	-63.20	20230503	546	4.40	20240409	0.00	N	044180	500	133 억		189699	N	N	0	N	00	N
44	20240423	140511	57	100.00	KOSDAQ		건설	N	N	N	N		N	568	-4	5	-0.70	60667473	106353	51.06	572	578	562	743	401	572	570.43	0.71	0	-1303	593	582	569	558	545	576	552	134	171	500	340	1	1	26717799	152	-3.94	0.47	12	0.40	-144.00	1219.00	1549	20230503	-63.33	546	20240409	4.03	898	-36.75	20240306	546	4.03	20240409	1549	-63.33	20230503	546	4.03	20240409	0.00	N	044180	500	133 억		189699	N	N	0	N	00	N
45	20240423	130507	57	100.00	KOSDAQ		건설	N	N	N	N		N	566	-6	5	-1.05	54620207	95669	45.93	572	578	562	743	401	572	570.93	0.71	0	1435	593	582	569	558	545	576	552	134	171	500	340	1	1	26717799	151	-3.93	0.46	12	0.36	-144.00	1219.00	1549	20230503	-63.46	546	20240409	3.66	898	-36.97	20240306	546	3.66	20240409	1549	-63.46	20230503	546	3.66	20240409	0.00	N	044180	500	133 억		189699	N	N	0	N	00	N
46	20240423	120508	57	100.00	KOSDAQ		건설	N	N	N	N		N	563	-9	5	-1.57	51835924	90757	43.57	572	578	562	743	401	572	571.15	0.71	0	1129	593	582	569	558	545	576	552	134	171	500	340	1	1	26717799	150	-3.91	0.46	12	0.34	-144.00	1219.00	1549	20230503	-63.65	546	20240409	3.11	898	-37.31	20240306	546	3.11	20240409	1549	-63.65	20230503	546	3.11	20240409	0.00	N	044180	500	133 억		189699	N	N	0	N	00	N
47	20240423	110507	57	100.00	KOSDAQ		건설	N	N	N	N		N	565	-7	5	-1.22	43192812	75443	36.22	572	578	563	743	401	572	572.52	0.71	0	131	593	582	569	558	545	576	552	134	171	500	340	1	1	26717799	151	-3.92	0.46	12	0.28	-144.00	1219.00	1549	20230503	-63.52	546	20240409	3.48	898	-37.08	20240306	546	3.48	20240409	1549	-63.52	20230503	546	3.48	20240409	0.00	N	044180	500	133 억		189699	N	N	0	N	00	N
48	20240423	100508	57	100.00	KOSDAQ		건설	N	N	N	N		N	574	2	2	0.35	33915443	59061	28.35	572	578	563	743	401	572	574.24	0.71	0	3668	593	582	569	558	545	576	552	134	171	500	340	1	1	26717799	153	-3.99	0.47	12	0.22	-144.00	1219.00	1549	20230503	-62.94	546	20240409	5.13	898	-36.08	20240306	546	5.13	20240409	1549	-62.94	20230503	546	5.13	20240409	0.00	N	044180	500	133 억		189699	N	N	0	N	00	N
49	20240423	090509	57	100.00	KOSDAQ		건설	N	N	N	N		N	577	5	2	0.87	8069425	14103	6.77	572	578	563	743	401	572	572.18	0.71	0	-1862	593	582	569	558	545	576	552	134	171	500	340	1	1	26717799	154	-4.01	0.47	12	0.05	-144.00	1219.00	1549	20230503	-62.75	546	20240409	5.68	898	-35.75	20240306	546	5.68	20240409	1549	-62.75	20230503	546	5.68	20240409	0.00	N	044180	500	133 억		189699	N	N	0	N	00	N
50	20240422	160508	57	100.00	KOSDAQ		건설	N	N	N	N		N	572	-4	5	-0.69	113397739	200289	99.65	576	580	556	748	404	576	566.17	0.81	0	-18925	607	591	574	558	541	599	566	134	172	500	340	1	1	26717799	153	-3.97	0.47	12	0.75	-144.00	1219.00	1549	20230503	-63.07	546	20240409	4.76	898	-36.30	20240306	546	4.76	20240409	1549	-63.07	20230503	546	4.76	20240409	0.00	N	044180	500	133 억		215678	N	N	0	N	00	N
51	20240422	150506	57	100.00	KOSDAQ		건설	N	N	N	N		N	567	-9	5	-1.56	109374498	193226	96.14	576	580	556	748	404	576	566.04	0.81	0	-16739	607	591	574	558	541	599	566	134	172	500	340	1	1	26717799	151	-3.94	0.47	12	0.72	-144.00	1219.00	1549	20230503	-63.40	546	20240409	3.85	898	-36.86	20240306	546	3.85	20240409	1549	-63.40	20230503	546	3.85	20240409	0.00	N	044180	500	133 억		215678	N	N	0	N	00	N
52	20240422	140506	57	100.00	KOSDAQ		건설	N	N	N	N		N	562	-14	5	-2.43	98731832	174327	86.74	576	580	556	748	404	576	566.36	0.81	0	-14233	607	591	574	558	541	599	566	134	172	500	340	1	1	26717799	150	-3.90	0.46	12	0.65	-144.00	1219.00	1549	20230503	-63.72	546	20240409	2.93	898	-37.42	20240306	546	2.93	20240409	1549	-63.72	20230503	546	2.93	20240409	0.00	N	044180	500	133 억		215678	N	N	0	N	00	N
53	20240422	130505	57	100.00	KOSDAQ		건설	N	N	N	N		N	562	-14	5	-2.43	95086860	167841	83.51	576	580	556	748	404	576	566.53	0.81	0	-10746	607	591	574	558	541	599	566	134	172	500	340	1	1	26717799	150	-3.90	0.46	12	0.63	-144.00	1219.00	1549	20230503	-63.72	546	20240409	2.93	898	-37.42	20240306	546	2.93	20240409	1549	-63.72	20230503	546	2.93	20240409	0.00	N	044180	500	133 억		215678	N	N	0	N	00	N
54	20240422	120505	57	100.00	KOSDAQ		건설	N	N	N	N		N	564	-12	5	-2.08	82696514	145808	72.55	576	580	556	748	404	576	567.16	0.81	0	-2236	607	591	574	558	541	599	566	134	172	500	340	1	1	26717799	151	-3.92	0.46	12	0.55	-144.00	1219.00	1549	20230503	-63.59	546	20240409	3.30	898	-37.19	20240306	546	3.30	20240409	1549	-63.59	20230503	546	3.30	20240409	0.00	N	044180	500	133 억		215678	N	N	0	N	00	N
55	20240422	110505	57	100.00	KOSDAQ		건설	N	N	N	N		N	571	-5	5	-0.87	75221843	132612	65.98	576	580	556	748	404	576	567.23	0.81	0	877	607	591	574	558	541	599	566	134	172	500	340	1	1	26717799	153	-3.97	0.47	12	0.50	-144.00	1219.00	1549	20230503	-63.14	546	20240409	4.58	898	-36.41	20240306	546	4.58	20240409	1549	-63.14	20230503	546	4.58	20240409	0.00	N	044180	500	133 억		215678	N	N	0	N	00	N
56	20240422	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	568	-8	5	-1.39	50023368	88334	43.95	576	580	556	748	404	576	566.30	0.81	0	3464	607	591	574	558	541	599	566	134	172	500	340	1	1	26717799	152	-3.94	0.47	12	0.33	-144.00	1219.00	1549	20230503	-63.33	546	20240409	4.03	898	-36.75	20240306	546	4.03	20240409	1549	-63.33	20230503	546	4.03	20240409	0.00	N	044180	500	133 억		215678	N	N	0	N	00	N
57	20240422	090506	57	100.00	KOSDAQ		건설	N	N	N	N		N	572	-4	5	-0.69	7898335	13709	6.82	576	580	572	748	404	576	576.14	0.81	0	-1143	607	591	574	558	541	599	566	134	172	500	340	1	1	26717799	153	-3.97	0.47	12	0.05	-144.00	1219.00	1549	20230503	-63.07	546	20240409	4.76	898	-36.30	20240306	546	4.76	20240409	1549	-63.07	20230503	546	4.76	20240409	0.00	N	044180	500	133 억		215678	N	N	0	N	00	N
58	20240419	160445	57	100.00	KOSDAQ		건설	N	N	N	N		N	576	2	2	0.35	113740755	199432	66.04	574	590	557	746	402	574	570.32	0.85	0	-13440	596	584	570	558	544	591	565	134	172	500	340	1	1	26717799	154	-4.00	0.47	12	0.75	-144.00	1219.00	1549	20230503	-62.81	546	20240409	5.49	898	-35.86	20240306	546	5.49	20240409	1549	-62.81	20230503	546	5.49	20240409	0.00	N	044180	500	133 억		227918	N	N	0	N	00	N
59	20240419	150449	57	100.00	KOSDAQ		건설	N	N	N	N		N	576	2	2	0.35	111207185	195033	64.58	574	590	557	746	402	574	570.20	0.85	0	-13399	596	584	570	558	544	591	565	134	172	500	340	1	1	26717799	154	-4.00	0.47	12	0.73	-144.00	1219.00	1549	20230503	-62.81	546	20240409	5.49	898	-35.86	20240306	546	5.49	20240409	1549	-62.81	20230503	546	5.49	20240409	0.00	N	044180	500	133 억		227918	N	N	0	N	00	N
60	20240419	140444	57	100.00	KOSDAQ		건설	N	N	N	N		N	569	-5	5	-0.87	80177010	141264	46.78	574	590	557	746	402	574	567.57	0.85	0	-12364	596	584	570	558	544	591	565	134	172	500	340	1	1	26717799	152	-3.95	0.47	12	0.53	-144.00	1219.00	1549	20230503	-63.27	546	20240409	4.21	898	-36.64	20240306	546	4.21	20240409	1549	-63.27	20230503	546	4.21	20240409	0.00	N	044180	500	133 억		227918	N	N	0	N	00	N
61	20240419	130446	57	100.00	KOSDAQ		건설	N	N	N	N		N	566	-8	5	-1.39	70889679	124878	41.35	574	590	557	746	402	574	567.67	0.85	0	-11153	596	584	570	558	544	591	565	134	172	500	340	1	1	26717799	151	-3.93	0.46	12	0.47	-144.00	1219.00	1549	20230503	-63.46	546	20240409	3.66	898	-36.97	20240306	546	3.66	20240409	1549	-63.46	20230503	546	3.66	20240409	0.00	N	044180	500	133 억		227918	N	N	0	N	00	N
62	20240419	120444	57	100.00	KOSDAQ		건설	N	N	N	N		N	563	-11	5	-1.92	59680085	104915	34.74	574	590	557	746	402	574	568.84	0.85	0	-8302	596	584	570	558	544	591	565	134	172	500	340	1	1	26717799	150	-3.91	0.46	12	0.39	-144.00	1219.00	1549	20230503	-63.65	546	20240409	3.11	898	-37.31	20240306	546	3.11	20240409	1549	-63.65	20230503	546	3.11	20240409	0.00	N	044180	500	133 억		227918	N	N	0	N	00	N
63	20240419	110448	57	100.00	KOSDAQ		건설	N	N	N	N		N	572	-2	5	-0.35	35158963	61173	20.26	574	590	570	746	402	574	574.75	0.85	0	-3221	596	584	570	558	544	591	565	134	172	500	340	1	1	26717799	153	-3.97	0.47	12	0.23	-144.00	1219.00	1549	20230503	-63.07	546	20240409	4.76	898	-36.30	20240306	546	4.76	20240409	1549	-63.07	20230503	546	4.76	20240409	0.00	N	044180	500	133 억		227918	N	N	0	N	00	N
64	20240419	100446	57	100.00	KOSDAQ		건설	N	N	N	N		N	575	1	2	0.17	30814271	53581	17.74	574	590	571	746	402	574	575.10	0.85	0	-77	596	584	570	558	544	591	565	134	172	500	340	1	1	26717799	154	-3.99	0.47	12	0.20	-144.00	1219.00	1549	20230503	-62.88	546	20240409	5.31	898	-35.97	20240306	546	5.31	20240409	1549	-62.88	20230503	546	5.31	20240409	0.00	N	044180	500	133 억		227918	N	N	0	N	00	N
65	20240419	090443	57	100.00	KOSDAQ		건설	N	N	N	N		N	589	15	2	2.61	12064466	20951	6.94	574	590	574	746	402	574	575.84	0.85	0	-200	596	584	570	558	544	591	565	134	172	500	340	1	1	26717799	157	-4.09	0.48	12	0.08	-144.00	1219.00	1549	20230503	-61.98	546	20240409	7.88	898	-34.41	20240306	546	7.88	20240409	1549	-61.98	20230503	546	7.88	20240409	0.00	N	044180	500	133 억		227918	N	N	0	N	00	N
66	20240418	160443	57	100.00	KOSDAQ		건설	N	N	N	N		N	574	5	2	0.88	171821939	301979	111.88	567	582	556	739	399	569	568.99	0.68	0	44930	584	576	568	560	552	580	564	134	170	500	340	1	1	26717799	153	-3.99	0.47	12	1.13	-144.00	1219.00	1549	20230503	-62.94	546	20240409	5.13	898	-36.08	20240306	546	5.13	20240409	1549	-62.94	20230503	546	5.13	20240409	0.00	N	044180	500	133 억		180858	N	N	0	N	00	N
67	20240418	150443	57	100.00	KOSDAQ		건설	N	N	N	N		N	580	11	2	1.93	152079180	267647	99.16	567	582	556	739	399	569	568.21	0.68	0	34964	584	576	568	560	552	580	564	134	170	500	340	1	1	26717799	155	-4.03	0.48	12	1.00	-144.00	1219.00	1549	20230503	-62.56	546	20240409	6.23	898	-35.41	20240306	546	6.23	20240409	1549	-62.56	20230503	546	6.23	20240409	0.00	N	044180	500	133 억		180858	N	N	0	N	00	N
68	20240418	140446	57	100.00	KOSDAQ		건설	N	N	N	N		N	576	7	2	1.23	134350710	236902	87.77	567	576	556	739	399	569	567.11	0.68	0	32776	584	576	568	560	552	580	564	134	170	500	340	1	1	26717799	154	-4.00	0.47	12	0.89	-144.00	1219.00	1549	20230503	-62.81	546	20240409	5.49	898	-35.86	20240306	546	5.49	20240409	1549	-62.81	20230503	546	5.49	20240409	0.00	N	044180	500	133 억		180858	N	N	0	N	00	N
69	20240418	130444	57	100.00	KOSDAQ		건설	N	N	N	N		N	570	1	2	0.18	128738972	227101	84.14	567	574	556	739	399	569	566.88	0.68	0	32546	584	576	568	560	552	580	564	134	170	500	340	1	1	26717799	152	-3.96	0.47	12	0.85	-144.00	1219.00	1549	20230503	-63.20	546	20240409	4.40	898	-36.53	20240306	546	4.40	20240409	1549	-63.20	20230503	546	4.40	20240409	0.00	N	044180	500	133 억		180858	N	N	0	N	00	N
70	20240418	120444	57	100.00	KOSDAQ		건설	N	N	N	N		N	570	1	2	0.18	110498501	195170	72.31	567	573	556	739	399	569	566.17	0.68	0	31127	584	576	568	560	552	580	564	134	170	500	340	1	1	26717799	152	-3.96	0.47	12	0.73	-144.00	1219.00	1549	20230503	-63.20	546	20240409	4.40	898	-36.53	20240306	546	4.40	20240409	1549	-63.20	20230503	546	4.40	20240409	0.00	N	044180	500	133 억		180858	N	N	0	N	00	N
71	20240418	110444	57	100.00	KOSDAQ		건설	N	N	N	N		N	570	1	2	0.18	87517456	155006	57.43	567	571	556	739	399	569	564.61	0.68	0	31616	584	576	568	560	552	580	564	134	170	500	340	1	1	26717799	152	-3.96	0.47	12	0.58	-144.00	1219.00	1549	20230503	-63.20	546	20240409	4.40	898	-36.53	20240306	546	4.40	20240409	1549	-63.20	20230503	546	4.40	20240409	0.00	N	044180	500	133 억		180858	N	N	0	N	00	N
72	20240418	100445	57	100.00	KOSDAQ		건설	N	N	N	N		N	565	-4	5	-0.70	67824607	120281	44.56	567	569	556	739	399	569	563.88	0.68	0	14683	584	576	568	560	552	580	564	134	170	500	340	1	1	26717799	151	-3.92	0.46	12	0.45	-144.00	1219.00	1549	20230503	-63.52	546	20240409	3.48	898	-37.08	20240306	546	3.48	20240409	1549	-63.52	20230503	546	3.48	20240409	0.00	N	044180	500	133 억		180858	N	N	0	N	00	N
73	20240418	090443	57	100.00	KOSDAQ		건설	N	N	N	N		N	567	-2	5	-0.35	10073516	17770	6.58	567	568	565	739	399	569	566.88	0.68	0	-1090	584	576	568	560	552	580	564	134	170	500	340	1	1	26717799	151	-3.94	0.47	12	0.07	-144.00	1219.00	1549	20230503	-63.40	546	20240409	3.85	898	-36.86	20240306	546	3.85	20240409	1549	-63.40	20230503	546	3.85	20240409	0.00	N	044180	500	133 억		180858	N	N	0	N	00	N
74	20240417	160438	57	100.00	KOSDAQ		건설	N	N	N	N		N	569	4	2	0.71	152918851	269807	74.84	564	576	560	734	396	565	566.77	0.48	0	53119	594	579	570	555	546	575	551	134	169	500	330	1	1	26717799	152	-3.95	0.47	12	1.01	-144.00	1219.00	1549	20230503	-63.27	546	20240409	4.21	898	-36.64	20240306	546	4.21	20240409	1549	-63.27	20230503	546	4.21	20240409	0.00	N	044180	500	133 억		127549	N	N	0	N	00	N
75	20240417	150447	57	100.00	KOSDAQ		건설	N	N	N	N		N	567	2	2	0.35	146574832	258637	71.75	564	576	560	734	396	565	566.72	0.48	0	53708	594	579	570	555	546	575	551	134	169	500	330	1	1	26717799	151	-3.94	0.47	12	0.97	-144.00	1219.00	1549	20230503	-63.40	546	20240409	3.85	898	-36.86	20240306	546	3.85	20240409	1549	-63.40	20230503	546	3.85	20240409	0.00	N	044180	500	133 억		127549	N	N	0	N	00	N
76	20240417	140443	57	100.00	KOSDAQ		건설	N	N	N	N		N	568	3	2	0.53	139678371	246385	68.35	564	576	560	734	396	565	566.91	0.48	0	52317	594	579	570	555	546	575	551	134	169	500	330	1	1	26717799	152	-3.94	0.47	12	0.92	-144.00	1219.00	1549	20230503	-63.33	546	20240409	4.03	898	-36.75	20240306	546	4.03	20240409	1549	-63.33	20230503	546	4.03	20240409	0.00	N	044180	500	133 억		127549	N	N	0	N	00	N
77	20240417	130445	57	100.00	KOSDAQ		건설	N	N	N	N		N	568	3	2	0.53	134477257	237188	65.80	564	576	560	734	396	565	566.96	0.48	0	52048	594	579	570	555	546	575	551	134	169	500	330	1	1	26717799	152	-3.94	0.47	12	0.89	-144.00	1219.00	1549	20230503	-63.33	546	20240409	4.03	898	-36.75	20240306	546	4.03	20240409	1549	-63.33	20230503	546	4.03	20240409	0.00	N	044180	500	133 억		127549	N	N	0	N	00	N
78	20240417	120445	57	100.00	KOSDAQ		건설	N	N	N	N		N	568	3	2	0.53	131855534	232565	64.51	564	576	560	734	396	565	566.96	0.48	0	51937	594	579	570	555	546	575	551	134	169	500	330	1	1	26717799	152	-3.94	0.47	12	0.87	-144.00	1219.00	1549	20230503	-63.33	546	20240409	4.03	898	-36.75	20240306	546	4.03	20240409	1549	-63.33	20230503	546	4.03	20240409	0.00	N	044180	500	133 억		127549	N	N	0	N	00	N
79	20240417	110448	57	100.00	KOSDAQ		건설	N	N	N	N		N	573	8	2	1.42	122347794	215923	59.90	564	576	560	734	396	565	566.63	0.48	0	55985	594	579	570	555	546	575	551	134	169	500	330	1	1	26717799	153	-3.98	0.47	12	0.81	-144.00	1219.00	1549	20230503	-63.01	546	20240409	4.95	898	-36.19	20240306	546	4.95	20240409	1549	-63.01	20230503	546	4.95	20240409	0.00	N	044180	500	133 억		127549	N	N	0	N	00	N
80	20240417	100443	57	100.00	KOSDAQ		건설	N	N	N	N		N	574	9	2	1.59	89433095	158598	43.99	564	576	560	734	396	565	563.90	0.48	0	52846	594	579	570	555	546	575	551	134	169	500	330	1	1	26717799	153	-3.99	0.47	12	0.59	-144.00	1219.00	1549	20230503	-62.94	546	20240409	5.13	898	-36.08	20240306	546	5.13	20240409	1549	-62.94	20230503	546	5.13	20240409	0.00	N	044180	500	133 억		127549	N	N	0	N	00	N
81	20240417	090441	57	100.00	KOSDAQ		건설	N	N	N	N		N	563	-2	5	-0.35	7586171	13484	3.74	564	564	561	734	396	565	562.61	0.48	0	-804	594	579	570	555	546	575	551	134	169	500	330	1	1	26717799	150	-3.91	0.46	12	0.05	-144.00	1219.00	1549	20230503	-63.65	546	20240409	3.11	898	-37.31	20240306	546	3.11	20240409	1549	-63.65	20230503	546	3.11	20240409	0.00	N	044180	500	133 억		127549	N	N	0	N	00	N
82	20240416	160445	57	100.00	KOSDAQ		건설	N	N	N	N		N	565	-23	5	-3.91	205529579	360329	102.42	584	585	561	764	412	588	570.39	0.48	0	-1425	617	602	588	573	559	595	566	134	176	500	350	1	1	26717799	151	-3.92	0.46	12	1.35	-144.00	1219.00	1549	20230503	-63.52	546	20240409	3.48	898	-37.08	20240306	546	3.48	20240409	1549	-63.52	20230503	546	3.48	20240409	0.00	N	044180	500	133 억		128974	N	N	0	N	00	N
83	20240416	150442	57	100.00	KOSDAQ		건설	N	N	N	N		N	569	-19	5	-3.23	175912294	308068	87.57	584	585	561	764	412	588	571.02	0.48	0	1428	617	602	588	573	559	595	566	134	176	500	350	1	1	26717799	152	-3.95	0.47	12	1.15	-144.00	1219.00	1549	20230503	-63.27	546	20240409	4.21	898	-36.64	20240306	546	4.21	20240409	1549	-63.27	20230503	546	4.21	20240409	0.00	N	044180	500	133 억		128974	N	N	0	N	00	N
84	20240416	140441	57	100.00	KOSDAQ		건설	N	N	N	N		N	576	-12	5	-2.04	130404212	228686	65.00	584	585	561	764	412	588	570.23	0.48	0	-5354	617	602	588	573	559	595	566	134	176	500	350	1	1	26717799	154	-4.00	0.47	12	0.86	-144.00	1219.00	1549	20230503	-62.81	546	20240409	5.49	898	-35.86	20240306	546	5.49	20240409	1549	-62.81	20230503	546	5.49	20240409	0.00	N	044180	500	133 억		128974	N	N	0	N	00	N
85	20240416	130443	57	100.00	KOSDAQ		건설	N	N	N	N		N	575	-13	5	-2.21	124774289	218864	62.21	584	585	561	764	412	588	570.10	0.48	0	-5354	617	602	588	573	559	595	566	134	176	500	350	1	1	26717799	154	-3.99	0.47	12	0.82	-144.00	1219.00	1549	20230503	-62.88	546	20240409	5.31	898	-35.97	20240306	546	5.31	20240409	1549	-62.88	20230503	546	5.31	20240409	0.00	N	044180	500	133 억		128974	N	N	0	N	00	N
86	20240416	120445	57	100.00	KOSDAQ		건설	N	N	N	N		N	572	-16	5	-2.72	119946720	210438	59.82	584	585	561	764	412	588	569.99	0.48	0	-5354	617	602	588	573	559	595	566	134	176	500	350	1	1	26717799	153	-3.97	0.47	12	0.79	-144.00	1219.00	1549	20230503	-63.07	546	20240409	4.76	898	-36.30	20240306	546	4.76	20240409	1549	-63.07	20230503	546	4.76	20240409	0.00	N	044180	500	133 억		128974	N	N	0	N	00	N
87	20240416	110443	57	100.00	KOSDAQ		건설	N	N	N	N		N	570	-18	5	-3.06	110095058	193117	54.89	584	585	561	764	412	588	570.10	0.48	0	-3736	617	602	588	573	559	595	566	134	176	500	350	1	1	26717799	152	-3.96	0.47	12	0.72	-144.00	1219.00	1549	20230503	-63.20	546	20240409	4.40	898	-36.53	20240306	546	4.40	20240409	1549	-63.20	20230503	546	4.40	20240409	0.00	N	044180	500	133 억		128974	N	N	0	N	00	N
88	20240416	100437	57	100.00	KOSDAQ		건설	N	N	N	N		N	580	-8	5	-1.36	58897453	102468	29.13	584	585	568	764	412	588	574.79	0.48	0	-14011	617	602	588	573	559	595	566	134	176	500	350	1	1	26717799	155	-4.03	0.48	12	0.38	-144.00	1219.00	1549	20230503	-62.56	546	20240409	6.23	898	-35.41	20240306	546	6.23	20240409	1549	-62.56	20230503	546	6.23	20240409	0.00	N	044180	500	133 억		128974	N	N	0	N	00	N
89	20240416	090437	57	100.00	KOSDAQ		건설	N	N	N	N		N	585	-3	5	-0.51	8056318	13815	3.93	584	585	581	764	412	588	583.16	0.48	0	-6810	617	602	588	573	559	595	566	134	176	500	350	1	1	26717799	156	-4.06	0.48	12	0.05	-144.00	1219.00	1549	20230503	-62.23	546	20240409	7.14	898	-34.86	20240306	546	7.14	20240409	1549	-62.23	20230503	546	7.14	20240409	0.00	N	044180	500	133 억		128974	N	N	0	N	00	N
90	20240415	160436	57	100.00	KOSDAQ		건설	N	N	N	N		N	588	-7	5	-1.18	206216748	351804	131.35	594	603	574	773	417	595	586.17	0.51	0	-6113	634	614	586	566	538	624	576	134	178	500	350	1	1	26717799	157	-4.08	0.48	12	1.32	-144.00	1219.00	1549	20230503	-62.04	546	20240409	7.69	898	-34.52	20240306	546	7.69	20240409	1549	-62.04	20230503	546	7.69	20240409	0.00	N	044180	500	133 억		135103	N	N	0	N	00	N
91	20240415	150441	57	100.00	KOSDAQ		건설	N	N	N	N		N	588	-7	5	-1.18	204699527	349229	130.39	594	603	574	773	417	595	586.15	0.51	0	-6200	634	614	586	566	538	624	576	134	178	500	350	1	1	26717799	157	-4.08	0.48	12	1.31	-144.00	1219.00	1549	20230503	-62.04	546	20240409	7.69	898	-34.52	20240306	546	7.69	20240409	1549	-62.04	20230503	546	7.69	20240409	0.00	N	044180	500	133 억		135103	N	N	0	N	00	N
92	20240415	140435	57	100.00	KOSDAQ		건설	N	N	N	N		N	591	-4	5	-0.67	193321685	329931	123.18	594	603	574	773	417	595	585.95	0.51	0	-6019	634	614	586	566	538	624	576	134	178	500	350	1	1	26717799	158	-4.10	0.48	12	1.23	-144.00	1219.00	1549	20230503	-61.85	546	20240409	8.24	898	-34.19	20240306	546	8.24	20240409	1549	-61.85	20230503	546	8.24	20240409	0.00	N	044180	500	133 억		135103	N	N	0	N	00	N
93	20240415	130433	57	100.00	KOSDAQ		건설	N	N	N	N		N	591	-4	5	-0.67	170782981	291383	108.79	594	603	574	773	417	595	586.11	0.51	0	-6484	634	614	586	566	538	624	576	134	178	500	350	1	1	26717799	158	-4.10	0.48	12	1.09	-144.00	1219.00	1549	20230503	-61.85	546	20240409	8.24	898	-34.19	20240306	546	8.24	20240409	1549	-61.85	20230503	546	8.24	20240409	0.00	N	044180	500	133 억		135103	N	N	0	N	00	N
94	20240415	120438	57	100.00	KOSDAQ		건설	N	N	N	N		N	593	-2	5	-0.34	129080591	221226	82.60	594	594	574	773	417	595	583.48	0.51	0	-34901	634	614	586	566	538	624	576	134	178	500	350	1	1	26717799	158	-4.12	0.49	12	0.83	-144.00	1219.00	1549	20230503	-61.72	546	20240409	8.61	898	-33.96	20240306	546	8.61	20240409	1549	-61.72	20230503	546	8.61	20240409	0.00	N	044180	500	133 억		135103	N	N	0	N	00	N
95	20240415	110437	57	100.00	KOSDAQ		건설	N	N	N	N		N	582	-13	5	-2.18	100148663	172141	64.27	594	594	574	773	417	595	581.78	0.51	0	-24080	634	614	586	566	538	624	576	134	178	500	350	1	1	26717799	155	-4.04	0.48	12	0.64	-144.00	1219.00	1549	20230503	-62.43	546	20240409	6.59	898	-35.19	20240306	546	6.59	20240409	1549	-62.43	20230503	546	6.59	20240409	0.00	N	044180	500	133 억		135103	N	N	0	N	00	N
96	20240415	100437	57	100.00	KOSDAQ		건설	N	N	N	N		N	583	-12	5	-2.02	62501460	106914	39.92	594	594	575	773	417	595	584.60	0.51	0	-12342	634	614	586	566	538	624	576	134	178	500	350	1	1	26717799	156	-4.05	0.48	12	0.40	-144.00	1219.00	1549	20230503	-62.36	546	20240409	6.78	898	-35.08	20240306	546	6.78	20240409	1549	-62.36	20230503	546	6.78	20240409	0.00	N	044180	500	133 억		135103	N	N	0	N	00	N
97	20240415	090438	57	100.00	KOSDAQ		건설	N	N	N	N		N	590	-5	5	-0.84	7800464	13135	4.90	594	594	590	773	417	595	593.87	0.51	0	-4412	634	614	586	566	538	624	576	134	178	500	350	1	1	26717799	158	-4.10	0.48	12	0.05	-144.00	1219.00	1549	20230503	-61.91	546	20240409	8.06	898	-34.30	20240306	546	8.06	20240409	1549	-61.91	20230503	546	8.06	20240409	0.00	N	044180	500	133 억		135103	N	N	0	N	00	N
98	20240412	160436	57	100.00	KOSDAQ		건설	N	N	N	N		N	595	5	2	0.85	156410367	267815	72.22	588	606	558	767	413	590	584.02	0.56	0	-13789	629	609	580	560	531	619	570	134	177	500	350	1	1	26717799	159	-4.13	0.49	12	1.00	-144.00	1219.00	1549	20230503	-61.59	546	20240409	8.97	898	-33.74	20240306	546	8.97	20240409	1549	-61.59	20230503	546	8.97	20240409	0.00	N	044180	500	133 억		148892	N	N	0	N	00	N
99	20240412	150436	57	100.00	KOSDAQ		건설	N	N	N	N		N	585	-5	5	-0.85	144175376	247158	66.65	588	606	558	767	413	590	583.33	0.56	0	-10007	629	609	580	560	531	619	570	134	177	500	350	1	1	26717799	156	-4.06	0.48	12	0.93	-144.00	1219.00	1549	20230503	-62.23	546	20240409	7.14	898	-34.86	20240306	546	7.14	20240409	1549	-62.23	20230503	546	7.14	20240409	0.00	N	044180	500	133 억		148892	N	N	0	N	00	N
100	20240412	140436	57	100.00	KOSDAQ		건설	N	N	N	N		N	585	-5	5	-0.85	134475760	230527	62.17	588	606	558	767	413	590	583.34	0.56	0	-5122	629	609	580	560	531	619	570	134	177	500	350	1	1	26717799	156	-4.06	0.48	12	0.86	-144.00	1219.00	1549	20230503	-62.23	546	20240409	7.14	898	-34.86	20240306	546	7.14	20240409	1549	-62.23	20230503	546	7.14	20240409	0.00	N	044180	500	133 억		148892	N	N	0	N	00	N
101	20240412	130432	57	100.00	KOSDAQ		건설	N	N	N	N		N	592	2	2	0.34	124929699	214123	57.74	588	606	558	767	413	590	583.45	0.56	0	-2960	629	609	580	560	531	619	570	134	177	500	350	1	1	26717799	158	-4.11	0.49	12	0.80	-144.00	1219.00	1549	20230503	-61.78	546	20240409	8.42	898	-34.08	20240306	546	8.42	20240409	1549	-61.78	20230503	546	8.42	20240409	0.00	N	044180	500	133 억		148892	N	N	0	N	00	N
102	20240412	120435	57	100.00	KOSDAQ		건설	N	N	N	N		N	593	3	2	0.51	122480263	209988	56.63	588	606	558	767	413	590	583.27	0.56	0	-873	629	609	580	560	531	619	570	134	177	500	350	1	1	26717799	158	-4.12	0.49	12	0.79	-144.00	1219.00	1549	20230503	-61.72	546	20240409	8.61	898	-33.96	20240306	546	8.61	20240409	1549	-61.72	20230503	546	8.61	20240409	0.00	N	044180	500	133 억		148892	N	N	0	N	00	N
103	20240412	110432	57	100.00	KOSDAQ		건설	N	N	N	N		N	603	13	2	2.20	121380358	208139	56.13	588	606	558	767	413	590	583.17	0.56	0	-356	629	609	580	560	531	619	570	134	177	500	350	1	1	26717799	161	-4.19	0.49	12	0.78	-144.00	1219.00	1549	20230503	-61.07	546	20240409	10.44	898	-32.85	20240306	546	10.44	20240409	1549	-61.07	20230503	546	10.44	20240409	0.00	N	044180	500	133 억		148892	N	N	0	N	00	N
104	20240412	100433	57	100.00	KOSDAQ		건설	N	N	N	N		N	579	-11	5	-1.86	55165310	96156	25.93	588	588	558	767	413	590	573.71	0.56	0	4779	629	609	580	560	531	619	570	134	177	500	350	1	1	26717799	155	-4.02	0.47	12	0.36	-144.00	1219.00	1549	20230503	-62.62	546	20240409	6.04	898	-35.52	20240306	546	6.04	20240409	1549	-62.62	20230503	546	6.04	20240409	0.00	N	044180	500	133 억		148892	N	N	0	N	00	N
105	20240412	090433	57	100.00	KOSDAQ		건설	N	N	N	N		N	571	-19	5	-3.22	23036473	40307	10.87	588	588	558	767	413	590	571.53	0.56	0	-1257	629	609	580	560	531	619	570	134	177	500	350	1	1	26717799	153	-3.97	0.47	12	0.15	-144.00	1219.00	1549	20230503	-63.14	546	20240409	4.58	898	-36.41	20240306	546	4.58	20240409	1549	-63.14	20230503	546	4.58	20240409	0.00	N	044180	500	133 억		148892	N	N	0	N	00	N
106	20240411	160430	57	100.00	KOSDAQ		건설	N	N	N	N		N	590	3	2	0.51	213723202	370318	38.70	576	600	551	763	411	587	577.04	0.30	0	71938	618	602	574	558	530	610	566	134	176	500	350	1	1	26717799	158	-4.10	0.48	12	1.39	-144.00	1219.00	1549	20230503	-61.91	546	20240409	8.06	898	-34.30	20240306	546	8.06	20240409	1549	-61.91	20230503	546	8.06	20240409	0.00	N	044180	500	133 억		79385	N	N	0	N	00	N
107	20240411	150437	57	100.00	KOSDAQ		건설	N	N	N	N		N	590	3	2	0.51	206926773	358718	37.48	576	600	551	763	411	587	576.75	0.30	0	71256	618	602	574	558	530	610	566	134	176	500	350	1	1	26717799	158	-4.10	0.48	12	1.34	-144.00	1219.00	1549	20230503	-61.91	546	20240409	8.06	898	-34.30	20240306	546	8.06	20240409	1549	-61.91	20230503	546	8.06	20240409	0.00	N	044180	500	133 억		79385	N	N	0	N	00	N
108	20240411	140435	57	100.00	KOSDAQ		건설	N	N	N	N		N	583	-4	5	-0.68	178546395	310823	32.48	576	595	551	763	411	587	574.29	0.30	0	77623	618	602	574	558	530	610	566	134	176	500	350	1	1	26717799	156	-4.05	0.48	12	1.16	-144.00	1219.00	1549	20230503	-62.36	546	20240409	6.78	898	-35.08	20240306	546	6.78	20240409	1549	-62.36	20230503	546	6.78	20240409	0.00	N	044180	500	133 억		79385	N	N	0	N	00	N
109	20240411	130427	57	100.00	KOSDAQ		건설	N	N	N	N		N	584	-3	5	-0.51	172047183	299662	31.31	576	595	551	763	411	587	573.99	0.30	0	75707	618	602	574	558	530	610	566	134	176	500	350	1	1	26717799	156	-4.06	0.48	12	1.12	-144.00	1219.00	1549	20230503	-62.30	546	20240409	6.96	898	-34.97	20240306	546	6.96	20240409	1549	-62.30	20230503	546	6.96	20240409	0.00	N	044180	500	133 억		79385	N	N	0	N	00	N
110	20240411	120433	57	100.00	KOSDAQ		건설	N	N	N	N		N	584	-3	5	-0.51	159278703	277797	29.03	576	595	551	763	411	587	573.19	0.30	0	68362	618	602	574	558	530	610	566	134	176	500	350	1	1	26717799	156	-4.06	0.48	12	1.04	-144.00	1219.00	1549	20230503	-62.30	546	20240409	6.96	898	-34.97	20240306	546	6.96	20240409	1549	-62.30	20230503	546	6.96	20240409	0.00	N	044180	500	133 억		79385	N	N	0	N	00	N
111	20240411	110430	57	100.00	KOSDAQ		건설	N	N	N	N		N	592	5	2	0.85	155085188	270623	28.28	576	595	551	763	411	587	572.88	0.30	0	68082	618	602	574	558	530	610	566	134	176	500	350	1	1	26717799	158	-4.11	0.49	12	1.01	-144.00	1219.00	1549	20230503	-61.78	546	20240409	8.42	898	-34.08	20240306	546	8.42	20240409	1549	-61.78	20230503	546	8.42	20240409	0.00	N	044180	500	133 억		79385	N	N	0	N	00	N
112	20240411	100434	57	100.00	KOSDAQ		건설	N	N	N	N		N	573	-14	5	-2.39	100811396	177056	18.50	576	587	551	763	411	587	569.02	0.30	0	9953	618	602	574	558	530	610	566	134	176	500	350	1	1	26717799	153	-3.98	0.47	12	0.66	-144.00	1219.00	1549	20230503	-63.01	546	20240409	4.95	898	-36.19	20240306	546	4.95	20240409	1549	-63.01	20230503	546	4.95	20240409	0.00	N	044180	500	133 억		79385	N	N	0	N	00	N
113	20240411	090432	57	100.00	KOSDAQ		건설	N	N	N	N		N	576	-11	5	-1.87	8176637	14069	1.47	576	587	576	763	411	587	579.25	0.30	0	257	618	602	574	558	530	610	566	134	176	500	350	1	1	26717799	154	-4.00	0.47	12	0.05	-144.00	1219.00	1549	20230503	-62.81	546	20240409	5.49	898	-35.86	20240306	546	5.49	20240409	1549	-62.81	20230503	546	5.49	20240409	0.00	N	044180	500	133 억		79385	N	N	0	N	00	N
114	20240409	160425	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	587	12	2	2.09	540513183	956775	85.30	573	590	546	747	403	575	564.88	0.19	0	28002	655	615	587	547	519	601	533	134	172	500	340	1	1	26717799	157	-4.08	0.48	12	3.58	-144.00	1219.00	1549	20230503	-62.10	546	20240409	7.51	898	-34.63	20240306	546	7.51	20240409	1549	-62.10	20230503	546	7.51	20240409	0.00	N	044180	500	133 억		51850	N	N	0	N	00	N
115	20240409	150428	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	588	13	2	2.26	534552621	946587	84.39	573	590	546	747	403	575	564.72	0.19	0	26471	655	615	587	547	519	601	533	134	172	500	340	1	1	26717799	157	-4.08	0.48	12	3.54	-144.00	1219.00	1549	20230503	-62.04	546	20240409	7.69	898	-34.52	20240306	546	7.69	20240409	1549	-62.04	20230503	546	7.69	20240409	0.00	N	044180	500	133 억		51850	N	N	0	N	00	N
116	20240409	140430	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	583	8	2	1.39	504680967	895522	79.84	573	587	546	747	403	575	563.56	0.19	0	23669	655	615	587	547	519	601	533	134	172	500	340	1	1	26717799	156	-4.05	0.48	12	3.35	-144.00	1219.00	1549	20230503	-62.36	546	20240409	6.78	898	-35.08	20240306	546	6.78	20240409	1549	-62.36	20230503	546	6.78	20240409	0.00	N	044180	500	133 억		51850	N	N	0	N	00	N
117	20240409	130426	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	569	-6	5	-1.04	445310772	792391	70.64	573	587	546	747	403	575	561.98	0.19	0	22541	655	615	587	547	519	601	533	134	172	500	340	1	1	26717799	152	-3.95	0.47	12	2.97	-144.00	1219.00	1549	20230503	-63.27	546	20240409	4.21	898	-36.64	20240306	546	4.21	20240409	1549	-63.27	20230503	546	4.21	20240409	0.00	N	044180	500	133 억		51850	N	N	0	N	00	N
118	20240409	120429	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	558	-17	5	-2.96	366489146	654375	58.34	573	575	546	747	403	575	560.06	0.19	0	17436	655	615	587	547	519	601	533	134	172	500	340	1	1	26717799	149	-3.88	0.46	12	2.45	-144.00	1219.00	1549	20230503	-63.98	546	20240409	2.20	898	-37.86	20240306	546	2.20	20240409	1549	-63.98	20230503	546	2.20	20240409	0.00	N	044180	500	133 억		51850	N	N	0	N	00	N
119	20240409	110427	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	554	-21	5	-3.65	253054758	451982	40.29	573	575	546	747	403	575	559.88	0.19	0	37395	655	615	587	547	519	601	533	134	172	500	340	1	1	26717799	148	-3.85	0.45	12	1.69	-144.00	1219.00	1549	20230503	-64.23	546	20240409	1.47	898	-38.31	20240306	546	1.47	20240409	1549	-64.23	20230503	546	1.47	20240409	0.00	N	044180	500	133 억		51850	N	N	0	N	00	N
120	20240409	100424	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	562	-13	5	-2.26	111762503	198258	17.67	573	575	550	747	403	575	563.72	0.19	0	54016	655	615	587	547	519	601	533	134	172	500	340	1	1	26717799	150	-3.90	0.46	12	0.74	-144.00	1219.00	1549	20230503	-63.72	550	20240409	2.18	898	-37.42	20240306	550	2.18	20240409	1549	-63.72	20230503	550	2.18	20240409	0.00	N	044180	500	133 억		51850	N	N	0	N	00	N
121	20240409	090432	57	100.00	KOSDAQ		건설	N	N	N	N		N	573	-2	5	-0.35	19512118	34158	3.05	573	575	560	747	403	575	571.23	0.19	0	1531	655	615	587	547	519	601	533	134	172	500	340	1	1	26717799	153	-3.98	0.47	12	0.13	-144.00	1219.00	1549	20230503	-63.01	559	20240408	2.50	898	-36.19	20240306	559	2.50	20240408	1549	-63.01	20230503	559	2.50	20240408	0.00	N	044180	500	133 억		51850	N	N	0	N	00	N
122	20240408	160421	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	575	-52	5	-8.29	656913364	1120039	309.77	627	627	559	815	439	627	586.52	0.30	0	-25460	647	636	624	613	601	631	608	134	188	500	370	1	1	26717799	154	-3.99	0.47	12	4.19	-144.00	1219.00	1549	20230503	-62.88	559	20240408	2.86	898	-35.97	20240306	559	2.86	20240408	1549	-62.88	20230503	559	2.86	20240408	0.00	N	044180	500	133 억		79822	N	N	0	N	00	N
123	20240408	150427	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	580	-47	5	-7.50	629311057	1072417	296.60	627	627	559	815	439	627	586.82	0.30	0	-22005	647	636	624	613	601	631	608	134	188	500	370	1	1	26717799	155	-4.03	0.48	12	4.01	-144.00	1219.00	1549	20230503	-62.56	559	20240408	3.76	898	-35.41	20240306	559	3.76	20240408	1549	-62.56	20230503	559	3.76	20240408	0.00	N	044180	500	133 억		79822	N	N	0	N	00	N
124	20240408	140428	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	561	-66	5	-10.53	554729562	941989	260.52	627	627	559	815	439	627	588.89	0.30	0	-18435	647	636	624	613	601	631	608	134	188	500	370	1	1	26717799	150	-3.90	0.46	12	3.53	-144.00	1219.00	1549	20230503	-63.78	559	20240408	0.36	898	-37.53	20240306	559	0.36	20240408	1549	-63.78	20230503	559	0.36	20240408	0.00	N	044180	500	133 억		79822	N	N	0	N	00	N
125	20240408	130426	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	573	-54	5	-8.61	479257288	808756	223.68	627	627	566	815	439	627	592.59	0.30	0	-36412	647	636	624	613	601	631	608	134	188	500	370	1	1	26717799	153	-3.98	0.47	12	3.03	-144.00	1219.00	1549	20230503	-63.01	566	20240408	1.24	898	-36.19	20240306	566	1.24	20240408	1549	-63.01	20230503	566	1.24	20240408	0.00	N	044180	500	133 억		79822	N	N	0	N	00	N
126	20240408	120428	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	588	-39	5	-6.22	403329377	677092	187.26	627	627	566	815	439	627	595.68	0.30	0	-32284	647	636	624	613	601	631	608	134	188	500	370	1	1	26717799	157	-4.08	0.48	12	2.53	-144.00	1219.00	1549	20230503	-62.04	566	20240408	3.89	898	-34.52	20240306	566	3.89	20240408	1549	-62.04	20230503	566	3.89	20240408	0.00	N	044180	500	133 억		79822	N	N	0	N	00	N
127	20240408	110428	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	593	-34	5	-5.42	266521120	443195	122.57	627	627	572	815	439	627	601.36	0.30	0	-22782	647	636	624	613	601	631	608	134	188	500	370	1	1	26717799	158	-4.12	0.49	12	1.66	-144.00	1219.00	1549	20230503	-61.72	572	20240408	3.67	898	-33.96	20240306	572	3.67	20240408	1549	-61.72	20230503	572	3.67	20240408	0.00	N	044180	500	133 억		79822	N	N	0	N	00	N
128	20240408	100424	57	100.00	KOSDAQ		건설	N	N	N	N		N	607	-20	5	-3.19	107938868	177264	49.03	627	627	600	815	439	627	608.92	0.30	0	-9027	647	636	624	613	601	631	608	134	188	500	370	1	1	26717799	162	-4.22	0.50	12	0.66	-144.00	1219.00	1549	20230503	-60.81	575	20230424	5.57	898	-32.41	20240306	600	1.17	20240408	1549	-60.81	20230503	575	5.57	20230424	0.00	N	044180	500	133 억		79822	N	N	0	N	00	N
129	20240408	090427	57	100.00	KOSDAQ		건설	N	N	N	N		N	617	-10	5	-1.59	11577675	18564	5.13	627	627	617	815	439	627	623.66	0.30	0	-2908	647	636	624	613	601	631	608	134	188	500	370	1	1	26717799	165	-4.28	0.51	12	0.07	-144.00	1219.00	1549	20230503	-60.17	575	20230424	7.30	898	-31.29	20240306	605	1.98	20240226	1549	-60.17	20230503	575	7.30	20230424	0.00	N	044180	500	133 억		79822	N	N	0	N	00	N
130	20240405	160427	57	100.00	KOSDAQ		건설	N	N	N	N		N	627	-8	5	-1.26	224654245	361571	142.70	632	635	612	825	445	635	621.25	0.59	0	-81785	651	643	633	625	615	647	629	134	190	500	380	1	1	26717799	168	-4.35	0.51	12	1.35	-144.00	1219.00	1549	20230503	-59.52	570	20230331	10.00	898	-30.18	20240306	605	3.64	20240226	1549	-59.52	20230503	575	9.04	20230424	0.00	N	044180	500	133 억		158867	N	N	0	N	00	N
131	20240405	150425	57	100.00	KOSDAQ		건설	N	N	N	N		N	623	-12	5	-1.89	210885326	339408	133.95	632	635	612	825	445	635	621.33	0.59	0	-77583	651	643	633	625	615	647	629	134	190	500	380	1	1	26717799	166	-4.33	0.51	12	1.27	-144.00	1219.00	1549	20230503	-59.78	570	20230331	9.30	898	-30.62	20240306	605	2.98	20240226	1549	-59.78	20230503	575	8.35	20230424	0.00	N	044180	500	133 억		158867	N	N	0	N	00	N
132	20240405	140423	57	100.00	KOSDAQ		건설	N	N	N	N		N	618	-17	5	-2.68	167886675	270588	106.79	632	635	612	825	445	635	620.45	0.59	0	-71718	651	643	633	625	615	647	629	134	190	500	380	1	1	26717799	165	-4.29	0.51	12	1.01	-144.00	1219.00	1549	20230503	-60.10	570	20230331	8.42	898	-31.18	20240306	605	2.15	20240226	1549	-60.10	20230503	575	7.48	20230424	0.00	N	044180	500	133 억		158867	N	N	0	N	00	N
133	20240405	130423	57	100.00	KOSDAQ		건설	N	N	N	N		N	623	-12	5	-1.89	148484180	239154	94.39	632	635	612	825	445	635	620.87	0.59	0	-70288	651	643	633	625	615	647	629	134	190	500	380	1	1	26717799	166	-4.33	0.51	12	0.90	-144.00	1219.00	1549	20230503	-59.78	570	20230331	9.30	898	-30.62	20240306	605	2.98	20240226	1549	-59.78	20230503	575	8.35	20230424	0.00	N	044180	500	133 억		158867	N	N	0	N	00	N
134	20240405	120424	57	100.00	KOSDAQ		건설	N	N	N	N		N	627	-8	5	-1.26	143851424	231716	91.45	632	635	612	825	445	635	620.81	0.59	0	-67041	651	643	633	625	615	647	629	134	190	500	380	1	1	26717799	168	-4.35	0.51	12	0.87	-144.00	1219.00	1549	20230503	-59.52	570	20230331	10.00	898	-30.18	20240306	605	3.64	20240226	1549	-59.52	20230503	575	9.04	20230424	0.00	N	044180	500	133 억		158867	N	N	0	N	00	N
135	20240405	110426	57	100.00	KOSDAQ		건설	N	N	N	N		N	618	-17	5	-2.68	94036433	151389	59.75	632	635	613	825	445	635	621.16	0.59	0	-43476	651	643	633	625	615	647	629	134	190	500	380	1	1	26717799	165	-4.29	0.51	12	0.57	-144.00	1219.00	1549	20230503	-60.10	570	20230331	8.42	898	-31.18	20240306	605	2.15	20240226	1549	-60.10	20230503	575	7.48	20230424	0.00	N	044180	500	133 억		158867	N	N	0	N	00	N
136	20240405	100354	57	100.00	KOSDAQ		건설	N	N	N	N		N	623	-12	5	-1.89	42482181	67818	26.77	632	635	620	825	445	635	626.41	0.59	0	-11848	651	643	633	625	615	647	629	134	190	500	380	1	1	26717799	166	-4.33	0.51	12	0.25	-144.00	1219.00	1549	20230503	-59.78	570	20230331	9.30	898	-30.62	20240306	605	2.98	20240226	1549	-59.78	20230503	575	8.35	20230424	0.00	N	044180	500	133 억		158867	N	N	0	N	00	N
137	20240405	090421	57	100.00	KOSDAQ		건설	N	N	N	N		N	628	-7	5	-1.10	11323845	17917	7.07	632	635	627	825	445	635	632.02	0.59	0	-5146	651	643	633	625	615	647	629	134	190	500	380	1	1	26717799	168	-4.36	0.52	12	0.07	-144.00	1219.00	1549	20230503	-59.46	570	20230331	10.18	898	-30.07	20240306	605	3.80	20240226	1549	-59.46	20230503	575	9.22	20230424	0.00	N	044180	500	133 억		158867	N	N	0	N	00	N
138	20240404	160420	57	100.00	KOSDAQ		건설	N	N	N	N		N	635	-6	5	-0.94	156082775	247730	43.85	632	641	623	833	449	641	629.56	0.70	0	-30406	661	650	632	621	603	656	627	134	192	500	380	1	1	26717799	170	-4.41	0.52	12	0.93	-144.00	1219.00	1549	20230503	-59.01	570	20230331	11.40	898	-29.29	20240306	605	4.96	20240226	1549	-59.01	20230503	575	10.43	20230424	0.00	N	044180	500	133 억		185700	N	N	0	N	00	N
139	20240404	150419	57	100.00	KOSDAQ		건설	N	N	N	N		N	625	-16	5	-2.50	126459772	201010	35.58	632	641	623	833	449	641	628.46	0.70	0	-19116	661	650	632	621	603	656	627	134	192	500	380	1	1	26717799	167	-4.34	0.51	12	0.75	-144.00	1219.00	1549	20230503	-59.65	570	20230331	9.65	898	-30.40	20240306	605	3.31	20240226	1549	-59.65	20230503	575	8.70	20230424	0.00	N	044180	500	133 억		185700	N	N	0	N	00	N
140	20240404	140420	57	100.00	KOSDAQ		건설	N	N	N	N		N	625	-16	5	-2.50	119848402	190444	33.71	632	641	623	833	449	641	628.62	0.70	0	-11951	661	650	632	621	603	656	627	134	192	500	380	1	1	26717799	167	-4.34	0.51	12	0.71	-144.00	1219.00	1549	20230503	-59.65	570	20230331	9.65	898	-30.40	20240306	605	3.31	20240226	1549	-59.65	20230503	575	8.70	20230424	0.00	N	044180	500	133 억		185700	N	N	0	N	00	N
141	20240404	130416	57	100.00	KOSDAQ		건설	N	N	N	N		N	626	-15	5	-2.34	99305124	157553	27.89	632	641	624	833	449	641	629.53	0.70	0	-8030	661	650	632	621	603	656	627	134	192	500	380	1	1	26717799	167	-4.35	0.51	12	0.59	-144.00	1219.00	1549	20230503	-59.59	570	20230331	9.82	898	-30.29	20240306	605	3.47	20240226	1549	-59.59	20230503	575	8.87	20230424	0.00	N	044180	500	133 억		185700	N	N	0	N	00	N
142	20240404	120418	57	100.00	KOSDAQ		건설	N	N	N	N		N	626	-15	5	-2.34	88530167	140331	24.84	632	641	624	833	449	641	630.04	0.70	0	-5375	661	650	632	621	603	656	627	134	192	500	380	1	1	26717799	167	-4.35	0.51	12	0.53	-144.00	1219.00	1549	20230503	-59.59	570	20230331	9.82	898	-30.29	20240306	605	3.47	20240226	1549	-59.59	20230503	575	8.87	20230424	0.00	N	044180	500	133 억		185700	N	N	0	N	00	N
143	20240404	110418	57	100.00	KOSDAQ		건설	N	N	N	N		N	626	-15	5	-2.34	67837751	107379	19.00	632	641	624	833	449	641	630.75	0.70	0	-1823	661	650	632	621	603	656	627	134	192	500	380	1	1	26717799	167	-4.35	0.51	12	0.40	-144.00	1219.00	1549	20230503	-59.59	570	20230331	9.82	898	-30.29	20240306	605	3.47	20240226	1549	-59.59	20230503	575	8.87	20230424	0.00	N	044180	500	133 억		185700	N	N	0	N	00	N
144	20240404	100418	57	100.00	KOSDAQ		건설	N	N	N	N		N	625	-16	5	-2.50	55730679	88040	15.58	632	641	624	833	449	641	631.92	0.70	0	-2058	661	650	632	621	603	656	627	134	192	500	380	1	1	26717799	167	-4.34	0.51	12	0.33	-144.00	1219.00	1549	20230503	-59.65	570	20230331	9.65	898	-30.40	20240306	605	3.31	20240226	1549	-59.65	20230503	575	8.70	20230424	0.00	N	044180	500	133 억		185700	N	N	0	N	00	N
145	20240404	090419	57	100.00	KOSDAQ		건설	N	N	N	N		N	639	-2	5	-0.31	30638067	48189	8.53	632	641	629	833	449	641	634.32	0.70	0	-2843	661	650	632	621	603	656	627	134	192	500	380	1	1	26717799	171	-4.44	0.52	12	0.18	-144.00	1219.00	1549	20230503	-58.75	570	20230331	12.11	898	-28.84	20240306	605	5.62	20240226	1549	-58.75	20230503	575	11.13	20230424	0.00	N	044180	500	133 억		185700	N	N	0	N	00	N
146	20240403	160419	57	100.00	KOSDAQ		건설	N	N	N	N		N	641	-5	5	-0.77	352839691	562817	95.53	630	643	614	839	453	646	626.92	0.38	0	78575	676	660	640	624	604	651	615	134	193	500	380	1	1	26717799	171	-4.45	0.53	12	2.11	-144.00	1219.00	1549	20230503	-58.62	568	20230329	12.85	898	-28.62	20240306	605	5.95	20240226	1549	-58.62	20230503	575	11.48	20230424	0.00	N	044180	500	133 억		100958	N	N	0	N	00	N
147	20240403	150416	57	100.00	KOSDAQ		건설	N	N	N	N		N	634	-12	5	-1.86	338988447	541128	91.85	630	639	614	839	453	646	626.45	0.38	0	79550	676	660	640	624	604	651	615	134	193	500	380	1	1	26717799	169	-4.40	0.52	12	2.03	-144.00	1219.00	1549	20230503	-59.07	568	20230329	11.62	898	-29.40	20240306	605	4.79	20240226	1549	-59.07	20230503	575	10.26	20230424	0.00	N	044180	500	133 억		100958	N	N	0	N	00	N
148	20240403	140415	57	100.00	KOSDAQ		건설	N	N	N	N		N	634	-12	5	-1.86	233239707	373039	63.32	630	634	614	839	453	646	625.24	0.38	0	53001	676	660	640	624	604	651	615	134	193	500	380	1	1	26717799	169	-4.40	0.52	12	1.40	-144.00	1219.00	1549	20230503	-59.07	568	20230329	11.62	898	-29.40	20240306	605	4.79	20240226	1549	-59.07	20230503	575	10.26	20230424	0.00	N	044180	500	133 억		100958	N	N	0	N	00	N
149	20240403	130415	57	100.00	KOSDAQ		건설	N	N	N	N		N	629	-17	5	-2.63	187622339	300353	50.98	630	631	614	839	453	646	624.67	0.38	0	40957	676	660	640	624	604	651	615	134	193	500	380	1	1	26717799	168	-4.37	0.52	12	1.12	-144.00	1219.00	1549	20230503	-59.39	568	20230329	10.74	898	-29.96	20240306	605	3.97	20240226	1549	-59.39	20230503	575	9.39	20230424	0.00	N	044180	500	133 억		100958	N	N	0	N	00	N
150	20240403	120416	57	100.00	KOSDAQ		건설	N	N	N	N		N	625	-21	5	-3.25	176099043	282007	47.87	630	631	614	839	453	646	624.45	0.38	0	33802	676	660	640	624	604	651	615	134	193	500	380	1	1	26717799	167	-4.34	0.51	12	1.06	-144.00	1219.00	1549	20230503	-59.65	568	20230329	10.04	898	-30.40	20240306	605	3.31	20240226	1549	-59.65	20230503	575	8.70	20230424	0.00	N	044180	500	133 억		100958	N	N	0	N	00	N
151	20240403	110415	57	100.00	KOSDAQ		건설	N	N	N	N		N	624	-22	5	-3.41	154748295	247887	42.08	630	631	614	839	453	646	624.27	0.38	0	15861	676	660	640	624	604	651	615	134	193	500	380	1	1	26717799	167	-4.33	0.51	12	0.93	-144.00	1219.00	1549	20230503	-59.72	568	20230329	9.86	898	-30.51	20240306	605	3.14	20240226	1549	-59.72	20230503	575	8.52	20230424	0.00	N	044180	500	133 억		100958	N	N	0	N	00	N
152	20240403	100416	57	100.00	KOSDAQ		건설	N	N	N	N		N	622	-24	5	-3.72	139152769	222903	37.83	630	631	614	839	453	646	624.27	0.38	0	11825	676	660	640	624	604	651	615	134	193	500	380	1	1	26717799	166	-4.32	0.51	12	0.83	-144.00	1219.00	1549	20230503	-59.85	568	20230329	9.51	898	-30.73	20240306	605	2.81	20240226	1549	-59.85	20230503	575	8.17	20230424	0.00	N	044180	500	133 억		100958	N	N	0	N	00	N
153	20240403	090417	57	100.00	KOSDAQ		건설	N	N	N	N		N	631	-15	5	-2.32	46787386	74272	12.61	630	631	628	839	453	646	629.95	0.38	0	7365	676	660	640	624	604	651	615	134	193	500	380	1	1	26717799	169	-4.38	0.52	12	0.28	-144.00	1219.00	1549	20230503	-59.26	568	20230329	11.09	898	-29.73	20240306	605	4.30	20240226	1549	-59.26	20230503	575	9.74	20230424	0.00	N	044180	500	133 억		100958	N	N	0	N	00	N
154	20240402	160408	57	100.00	KOSDAQ		건설	N	N	N	N		N	646	-11	5	-1.67	371131706	582235	82.78	655	656	620	854	460	657	637.22	0.33	0	14907	693	674	660	641	627	668	635	134	197	500	390	1	1	26717799	173	-4.49	0.53	12	2.18	-144.00	1219.00	1549	20230503	-58.30	566	20230328	14.13	898	-28.06	20240306	605	6.78	20240226	1549	-58.30	20230503	575	12.35	20230424	0.00	N	044180	500	133 억		87862	N	N	0	N	00	N
155	20240402	150415	57	100.00	KOSDAQ		건설	N	N	N	N		N	635	-22	5	-3.35	338397144	531188	75.52	655	656	620	854	460	657	637.05	0.33	0	5422	693	674	660	641	627	668	635	134	197	500	390	1	1	26717799	170	-4.41	0.52	12	1.99	-144.00	1219.00	1549	20230503	-59.01	566	20230328	12.19	898	-29.29	20240306	605	4.96	20240226	1549	-59.01	20230503	575	10.43	20230424	0.00	N	044180	500	133 억		87862	N	N	0	N	00	N
156	20240402	140416	57	100.00	KOSDAQ		건설	N	N	N	N		N	625	-32	5	-4.87	297225789	465437	66.17	655	656	620	854	460	657	638.59	0.33	0	4336	693	674	660	641	627	668	635	134	197	500	390	1	1	26717799	167	-4.34	0.51	12	1.74	-144.00	1219.00	1549	20230503	-59.65	566	20230328	10.42	898	-30.40	20240306	605	3.31	20240226	1549	-59.65	20230503	575	8.70	20230424	0.00	N	044180	500	133 억		87862	N	N	0	N	00	N
157	20240402	130410	57	100.00	KOSDAQ		건설	N	N	N	N		N	640	-17	5	-2.59	200169027	310447	44.14	655	656	635	854	460	657	644.77	0.33	0	-1264	693	674	660	641	627	668	635	134	197	500	390	1	1	26717799	171	-4.44	0.53	12	1.16	-144.00	1219.00	1549	20230503	-58.68	566	20230328	13.07	898	-28.73	20240306	605	5.79	20240226	1549	-58.68	20230503	575	11.30	20230424	0.00	N	044180	500	133 억		87862	N	N	0	N	00	N
158	20240402	120409	57	100.00	KOSDAQ		건설	N	N	N	N		N	645	-12	5	-1.83	162922575	252611	35.91	655	656	635	854	460	657	644.95	0.33	0	-850	693	674	660	641	627	668	635	134	197	500	390	1	1	26717799	172	-4.48	0.53	12	0.95	-144.00	1219.00	1549	20230503	-58.36	566	20230328	13.96	898	-28.17	20240306	605	6.61	20240226	1549	-58.36	20230503	575	12.17	20230424	0.00	N	044180	500	133 억		87862	N	N	0	N	00	N
159	20240402	110410	57	100.00	KOSDAQ		건설	N	N	N	N		N	647	-10	5	-1.52	103287253	159390	22.66	655	656	641	854	460	657	648.01	0.33	0	1446	693	674	660	641	627	668	635	134	197	500	390	1	1	26717799	173	-4.49	0.53	12	0.60	-144.00	1219.00	1549	20230503	-58.23	566	20230328	14.31	898	-27.95	20240306	605	6.94	20240226	1549	-58.23	20230503	575	12.52	20230424	0.00	N	044180	500	133 억		87862	N	N	0	N	00	N
160	20240402	100410	57	100.00	KOSDAQ		건설	N	N	N	N		N	652	-5	5	-0.76	83784074	129183	18.37	655	656	641	854	460	657	648.56	0.33	0	4946	693	674	660	641	627	668	635	134	197	500	390	1	1	26717799	174	-4.53	0.53	12	0.48	-144.00	1219.00	1549	20230503	-57.91	566	20230328	15.19	898	-27.39	20240306	605	7.77	20240226	1549	-57.91	20230503	575	13.39	20230424	0.00	N	044180	500	133 억		87862	N	N	0	N	00	N
161	20240402	090410	57	100.00	KOSDAQ		건설	N	N	N	N		N	656	-1	5	-0.15	21226570	32420	4.61	655	656	648	854	460	657	654.73	0.33	0	-3150	693	674	660	641	627	668	635	134	197	500	390	1	1	26717799	175	-4.56	0.54	12	0.12	-144.00	1219.00	1549	20230503	-57.65	566	20230328	15.90	898	-26.95	20240306	605	8.43	20240226	1549	-57.65	20230503	575	14.09	20230424	0.00	N	044180	500	133 억		87862	N	N	0	N	00	N
162	20240401	160408	57	100.00	KOSDAQ		건설	N	N	N	N		N	657	-25	5	-3.67	462545014	702161	328.52	676	679	646	886	478	682	658.74	0.31	0	-22754	710	695	685	670	660	691	666	134	204	500	400	1	1	26717799	176	-5.71	0.45	12	2.63	-115.00	1464.00	1549	20230503	-57.59	564	20230327	16.49	898	-26.84	20240306	605	8.60	20240226	1549	-57.59	20230503	575	14.26	20230424	0.00	N	044180	500	133 억		83923	N	N	0	N	00	N
163	20240401	150410	57	100.00	KOSDAQ		건설	N	N	N	N		N	654	-28	5	-4.11	420879305	638659	298.81	676	679	646	886	478	682	659.00	0.31	0	-20885	710	695	685	670	660	691	666	134	204	500	400	1	1	26717799	175	-5.69	0.45	12	2.39	-115.00	1464.00	1549	20230503	-57.78	564	20230327	15.96	898	-27.17	20240306	605	8.10	20240226	1549	-57.78	20230503	575	13.74	20230424	0.00	N	044180	500	133 억		83923	N	N	0	N	00	N
164	20240401	140408	57	100.00	KOSDAQ		건설	N	N	N	N		N	654	-28	5	-4.11	384818523	583696	273.10	676	679	646	886	478	682	659.28	0.31	0	-14878	710	695	685	670	660	691	666	134	204	500	400	1	1	26717799	175	-5.69	0.45	12	2.18	-115.00	1464.00	1549	20230503	-57.78	564	20230327	15.96	898	-27.17	20240306	605	8.10	20240226	1549	-57.78	20230503	575	13.74	20230424	0.00	N	044180	500	133 억		83923	N	N	0	N	00	N
165	20240401	130408	57	100.00	KOSDAQ		건설	N	N	N	N		N	660	-22	5	-3.23	281406405	424841	198.77	676	679	652	886	478	682	662.38	0.31	0	-17742	710	695	685	670	660	691	666	134	204	500	400	1	1	26717799	176	-5.74	0.45	12	1.59	-115.00	1464.00	1549	20230503	-57.39	564	20230327	17.02	898	-26.50	20240306	605	9.09	20240226	1549	-57.39	20230503	575	14.78	20230424	0.00	N	044180	500	133 억		83923	N	N	0	N	00	N
166	20240401	120411	57	100.00	KOSDAQ		건설	N	N	N	N		N	657	-25	5	-3.67	263628013	397837	186.14	676	679	652	886	478	682	662.65	0.31	0	-16781	710	695	685	670	660	691	666	134	204	500	400	1	1	26717799	176	-5.71	0.45	12	1.49	-115.00	1464.00	1549	20230503	-57.59	564	20230327	16.49	898	-26.84	20240306	605	8.60	20240226	1549	-57.59	20230503	575	14.26	20230424	0.00	N	044180	500	133 억		83923	N	N	0	N	00	N
167	20240401	110409	57	100.00	KOSDAQ		건설	N	N	N	N		N	664	-18	5	-2.64	245387103	370125	173.17	676	679	652	886	478	682	662.98	0.31	0	-15352	710	695	685	670	660	691	666	134	204	500	400	1	1	26717799	177	-5.77	0.45	12	1.39	-115.00	1464.00	1549	20230503	-57.13	564	20230327	17.73	898	-26.06	20240306	605	9.75	20240226	1549	-57.13	20230503	575	15.48	20230424	0.00	N	044180	500	133 억		83923	N	N	0	N	00	N
168	20240401	100407	57	100.00	KOSDAQ		건설	N	N	N	N		N	663	-19	5	-2.79	183115926	275722	129.00	676	679	652	886	478	682	664.13	0.31	0	-12543	710	695	685	670	660	691	666	134	204	500	400	1	1	26717799	177	-5.77	0.45	12	1.03	-115.00	1464.00	1549	20230503	-57.20	564	20230327	17.55	898	-26.17	20240306	605	9.59	20240226	1549	-57.20	20230503	575	15.30	20230424	0.00	N	044180	500	133 억		83923	N	N	0	N	00	N
169	20240401	090407	57	100.00	KOSDAQ		건설	N	N	N	N		N	661	-21	5	-3.08	52387977	78088	36.54	676	676	660	886	478	682	670.88	0.31	0	-24706	710	695	685	670	660	691	666	134	204	500	400	1	1	26717799	177	-5.75	0.45	12	0.29	-115.00	1464.00	1549	20230503	-57.33	564	20230327	17.20	898	-26.39	20240306	605	9.26	20240226	1549	-57.33	20230503	575	14.96	20230424	0.00	N	044180	500	133 억		83923	N	N	0	N	00	N