KissMeData/021320/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	160350	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	40	2	0.87	78502570	16912	92.44	4620	4700	4540	6000	3235	4620	4641.83	1.38	0	634	4683	4651	4598	4566	4513	4667	4582	1070	1380	5000	3320	5	1	21400000	997	9.63	0.22	12	0.08	484.00	21323.00	6430	20231221	-27.53	4310	20231024	8.12	5750	-18.96	20240408	4310	8.12	20240416	6430	-27.53	20231221	4310	8.12	20231024	0.42	N	021320	5000	1070 억		294933	N	N	0	N	00	N
3	20240430	150349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4645	25	2	0.54	53488460	11467	62.67	4620	4700	4620	6000	3235	4620	4664.56	1.38	0	-307	4683	4651	4598	4566	4513	4667	4582	1070	1380	5000	3320	5	1	21400000	994	9.60	0.22	12	0.05	484.00	21323.00	6430	20231221	-27.76	4310	20231024	7.77	5750	-19.22	20240408	4310	7.77	20240416	6430	-27.76	20231221	4310	7.77	20231024	0.42	N	021320	5000	1070 억		294933	N	N	0	N	00	N
4	20240430	140349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	40	2	0.87	49390130	10587	57.87	4620	4700	4620	6000	3235	4620	4665.17	1.38	0	-149	4683	4651	4598	4566	4513	4667	4582	1070	1380	5000	3320	5	1	21400000	997	9.63	0.22	12	0.05	484.00	21323.00	6430	20231221	-27.53	4310	20231024	8.12	5750	-18.96	20240408	4310	8.12	20240416	6430	-27.53	20231221	4310	8.12	20231024	0.42	N	021320	5000	1070 억		294933	N	N	0	N	00	N
5	20240430	130347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	50	2	1.08	37687460	8075	44.14	4620	4700	4620	6000	3235	4620	4667.18	1.38	0	-89	4683	4651	4598	4566	4513	4667	4582	1070	1380	5000	3320	5	1	21400000	999	9.65	0.22	12	0.04	484.00	21323.00	6430	20231221	-27.37	4310	20231024	8.35	5750	-18.78	20240408	4310	8.35	20240416	6430	-27.37	20231221	4310	8.35	20231024	0.42	N	021320	5000	1070 억		294933	N	N	0	N	00	N
6	20240430	120349	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	50	2	1.08	28797380	6168	33.71	4620	4700	4620	6000	3235	4620	4668.84	1.38	0	-109	4683	4651	4598	4566	4513	4667	4582	1070	1380	5000	3320	5	1	21400000	999	9.65	0.22	12	0.03	484.00	21323.00	6430	20231221	-27.37	4310	20231024	8.35	5750	-18.78	20240408	4310	8.35	20240416	6430	-27.37	20231221	4310	8.35	20231024	0.42	N	021320	5000	1070 억		294933	N	N	0	N	00	N
7	20240430	110348	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	50	2	1.08	25228610	5404	29.54	4620	4700	4620	6000	3235	4620	4668.51	1.38	0	-109	4683	4651	4598	4566	4513	4667	4582	1070	1380	5000	3320	5	1	21400000	999	9.65	0.22	12	0.03	484.00	21323.00	6430	20231221	-27.37	4310	20231024	8.35	5750	-18.78	20240408	4310	8.35	20240416	6430	-27.37	20231221	4310	8.35	20231024	0.42	N	021320	5000	1070 억		294933	N	N	0	N	00	N
8	20240430	100346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4695	75	2	1.62	14533065	3110	17.00	4620	4700	4620	6000	3235	4620	4673.01	1.38	0	-129	4683	4651	4598	4566	4513	4667	4582	1070	1380	5000	3320	5	1	21400000	1005	9.70	0.22	12	0.01	484.00	21323.00	6430	20231221	-26.98	4310	20231024	8.93	5750	-18.35	20240408	4310	8.93	20240416	6430	-26.98	20231221	4310	8.93	20231024	0.42	N	021320	5000	1070 억		294933	N	N	0	N	00	N
9	20240430	090354	57	100.00	KOSDAQ		건설	N	N	N	N		N	4635	15	2	0.32	388965	84	0.46	4620	4635	4620	6000	3235	4620	4630.54	1.38	0	-65	4683	4651	4598	4566	4513	4667	4582	1070	1380	5000	3320	5	1	21400000	992	9.58	0.22	12	0.00	484.00	21323.00	6430	20231221	-27.92	4310	20231024	7.54	5750	-19.39	20240408	4310	7.54	20240416	6430	-27.92	20231221	4310	7.54	20231024	0.42	N	021320	5000	1070 억		294933	N	N	0	N	00	N
10	20240429	160344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	75	2	1.65	76166575	16539	170.86	4595	4630	4545	5900	3185	4545	4605.27	1.38	0	39	4655	4600	4510	4455	4365	4627	4482	1070	1355	5000	3270	5	1	21400000	989	9.55	0.22	12	0.08	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5750	-19.65	20240408	4310	7.19	20240416	6430	-28.15	20231221	4310	7.19	20231024	0.42	N	021320	5000	1070 억		294898	N	N	0	N	00	N
11	20240429	150347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4610	65	2	1.43	75365235	16365	169.06	4595	4630	4545	5900	3185	4545	4605.27	1.38	0	25	4655	4600	4510	4455	4365	4627	4482	1070	1355	5000	3270	5	1	21400000	987	9.52	0.22	12	0.08	484.00	21323.00	6430	20231221	-28.30	4310	20231024	6.96	5750	-19.83	20240408	4310	6.96	20240416	6430	-28.30	20231221	4310	6.96	20231024	0.42	N	021320	5000	1070 억		294898	N	N	0	N	00	N
12	20240429	140339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	55	2	1.21	64676565	14040	145.04	4595	4630	4545	5900	3185	4545	4606.59	1.38	0	-155	4655	4600	4510	4455	4365	4627	4482	1070	1355	5000	3270	5	1	21400000	984	9.50	0.22	12	0.07	484.00	21323.00	6430	20231221	-28.46	4310	20231024	6.73	5750	-20.00	20240408	4310	6.73	20240416	6430	-28.46	20231221	4310	6.73	20231024	0.42	N	021320	5000	1070 억		294898	N	N	0	N	00	N
13	20240429	130347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	85	2	1.87	58536370	12712	131.32	4595	4630	4545	5900	3185	4545	4604.81	1.38	0	-351	4655	4600	4510	4455	4365	4627	4482	1070	1355	5000	3270	5	1	21400000	991	9.57	0.22	12	0.06	484.00	21323.00	6430	20231221	-27.99	4310	20231024	7.42	5750	-19.48	20240408	4310	7.42	20240416	6430	-27.99	20231221	4310	7.42	20231024	0.42	N	021320	5000	1070 억		294898	N	N	0	N	00	N
14	20240429	120346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	50	2	1.10	21894255	4776	49.34	4595	4610	4545	5900	3185	4545	4584.22	1.38	0	-263	4655	4600	4510	4455	4365	4627	4482	1070	1355	5000	3270	5	1	21400000	983	9.49	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.54	4310	20231024	6.61	5750	-20.09	20240408	4310	6.61	20240416	6430	-28.54	20231221	4310	6.61	20231024	0.42	N	021320	5000	1070 억		294898	N	N	0	N	00	N
15	20240429	110334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	60	2	1.32	18078375	3946	40.76	4595	4605	4545	5900	3185	4545	4581.44	1.38	0	-151	4655	4600	4510	4455	4365	4627	4482	1070	1355	5000	3270	5	1	21400000	985	9.51	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.38	4310	20231024	6.84	5750	-19.91	20240408	4310	6.84	20240416	6430	-28.38	20231221	4310	6.84	20231024	0.42	N	021320	5000	1070 억		294898	N	N	0	N	00	N
16	20240429	100347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	45	2	0.99	7475990	1635	16.89	4595	4595	4545	5900	3185	4545	4572.47	1.38	0	5	4655	4600	4510	4455	4365	4627	4482	1070	1355	5000	3270	5	1	21400000	982	9.48	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.62	4310	20231024	6.50	5750	-20.17	20240408	4310	6.50	20240416	6430	-28.62	20231221	4310	6.50	20231024	0.42	N	021320	5000	1070 억		294898	N	N	0	N	00	N
17	20240429	090347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	0	3	0.00	964450	210	2.17	4595	4595	4545	5900	3185	4545	4592.62	1.38	0	-30	4655	4600	4510	4455	4365	4627	4482	1070	1355	5000	3270	5	1	21400000	973	9.39	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.32	4310	20231024	5.45	5750	-20.96	20240408	4310	5.45	20240416	6430	-29.32	20231221	4310	5.45	20231024	0.42	N	021320	5000	1070 억		294898	N	N	0	N	00	N
18	20240426	160345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	85	2	1.91	43738460	9680	163.18	4420	4565	4420	5790	3125	4460	4518.42	1.38	0	245	4560	4510	4480	4430	4400	4495	4415	1070	1330	5000	3210	5	1	21400000	973	9.39	0.21	12	0.05	484.00	21323.00	6430	20231221	-29.32	4310	20231024	5.45	5750	-20.96	20240408	4310	5.45	20240416	6430	-29.32	20231221	4310	5.45	20231024	0.43	N	021320	5000	1070 억		294653	N	N	0	N	00	N
19	20240426	150347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	85	2	1.91	37330910	8272	139.45	4420	4550	4420	5790	3125	4460	4512.92	1.38	0	84	4560	4510	4480	4430	4400	4495	4415	1070	1330	5000	3210	5	1	21400000	973	9.39	0.21	12	0.04	484.00	21323.00	6430	20231221	-29.32	4310	20231024	5.45	5750	-20.96	20240408	4310	5.45	20240416	6430	-29.32	20231221	4310	5.45	20231024	0.43	N	021320	5000	1070 억		294653	N	N	0	N	00	N
20	20240426	140345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	55	2	1.23	25383500	5641	95.09	4420	4550	4420	5790	3125	4460	4499.82	1.38	0	78	4560	4510	4480	4430	4400	4495	4415	1070	1330	5000	3210	5	1	21400000	966	9.33	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.78	4310	20231024	4.76	5750	-21.48	20240408	4310	4.76	20240416	6430	-29.78	20231221	4310	4.76	20231024	0.43	N	021320	5000	1070 억		294653	N	N	0	N	00	N
21	20240426	130344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	40	2	0.90	14599975	3266	55.06	4420	4500	4420	5790	3125	4460	4470.29	1.38	0	-10	4560	4510	4480	4430	4400	4495	4415	1070	1330	5000	3210	5	1	21400000	963	9.30	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.02	4310	20231024	4.41	5750	-21.74	20240408	4310	4.41	20240416	6430	-30.02	20231221	4310	4.41	20231024	0.43	N	021320	5000	1070 억		294653	N	N	0	N	00	N
22	20240426	120344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	20	2	0.45	7936810	1784	30.07	4420	4480	4420	5790	3125	4460	4448.88	1.38	0	-81	4560	4510	4480	4430	4400	4495	4415	1070	1330	5000	3210	5	1	21400000	959	9.26	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.33	4310	20231024	3.94	5750	-22.09	20240408	4310	3.94	20240416	6430	-30.33	20231221	4310	3.94	20231024	0.43	N	021320	5000	1070 억		294653	N	N	0	N	00	N
23	20240426	110345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	10	2	0.22	4495025	1015	17.11	4420	4480	4420	5790	3125	4460	4428.60	1.38	0	-66	4560	4510	4480	4430	4400	4495	4415	1070	1330	5000	3210	5	1	21400000	957	9.24	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.48	4310	20231024	3.71	5750	-22.26	20240408	4310	3.71	20240416	6430	-30.48	20231221	4310	3.71	20231024	0.43	N	021320	5000	1070 억		294653	N	N	0	N	00	N
24	20240426	100344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	10	2	0.22	4459265	1007	16.98	4420	4480	4420	5790	3125	4460	4428.27	1.38	0	-66	4560	4510	4480	4430	4400	4495	4415	1070	1330	5000	3210	5	1	21400000	957	9.24	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.48	4310	20231024	3.71	5750	-22.26	20240408	4310	3.71	20240416	6430	-30.48	20231221	4310	3.71	20231024	0.43	N	021320	5000	1070 억		294653	N	N	0	N	00	N
25	20240426	090347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	20	2	0.45	3531665	799	13.47	4420	4480	4420	5790	3125	4460	4420.11	1.38	0	-103	4560	4510	4480	4430	4400	4495	4415	1070	1330	5000	3210	5	1	21400000	959	9.26	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.33	4310	20231024	3.94	5750	-22.09	20240408	4310	3.94	20240416	6430	-30.33	20231221	4310	3.94	20231024	0.43	N	021320	5000	1070 억		294653	N	N	0	N	00	N
26	20240425	160343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	-10	5	-0.22	25488435	5702	75.63	4475	4530	4450	5810	3130	4470	4470.09	1.38	0	145	4603	4536	4493	4426	4383	4570	4460	1070	1340	5000	3210	5	1	21400000	954	9.21	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.64	4310	20231024	3.48	5750	-22.43	20240408	4310	3.48	20240416	6430	-30.64	20231221	4310	3.48	20231024	0.43	N	021320	5000	1070 억		294508	N	N	0	N	00	N
27	20240425	150346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	15	2	0.34	20942335	4683	62.12	4475	4530	4450	5810	3130	4470	4471.99	1.38	0	213	4603	4536	4493	4426	4383	4570	4460	1070	1340	5000	3210	5	1	21400000	960	9.27	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.25	4310	20231024	4.06	5750	-22.00	20240408	4310	4.06	20240416	6430	-30.25	20231221	4310	4.06	20231024	0.43	N	021320	5000	1070 억		294508	N	N	0	N	00	N
28	20240425	140344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	30	2	0.67	19596485	4382	58.12	4475	4530	4450	5810	3130	4470	4472.04	1.38	0	140	4603	4536	4493	4426	4383	4570	4460	1070	1340	5000	3210	5	1	21400000	963	9.30	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.02	4310	20231024	4.41	5750	-21.74	20240408	4310	4.41	20240416	6430	-30.02	20231221	4310	4.41	20231024	0.43	N	021320	5000	1070 억		294508	N	N	0	N	00	N
29	20240425	130345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	5	2	0.11	18211255	4073	54.03	4475	4530	4450	5810	3130	4470	4471.21	1.38	0	208	4603	4536	4493	4426	4383	4570	4460	1070	1340	5000	3210	5	1	21400000	958	9.25	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.40	4310	20231024	3.83	5750	-22.17	20240408	4310	3.83	20240416	6430	-30.40	20231221	4310	3.83	20231024	0.43	N	021320	5000	1070 억		294508	N	N	0	N	00	N
30	20240425	120344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	0	3	0.00	8649140	1927	25.56	4475	4530	4470	5810	3130	4470	4488.40	1.38	0	143	4603	4536	4493	4426	4383	4570	4460	1070	1340	5000	3210	5	1	21400000	957	9.24	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.48	4310	20231024	3.71	5750	-22.26	20240408	4310	3.71	20240416	6430	-30.48	20231221	4310	3.71	20231024	0.43	N	021320	5000	1070 억		294508	N	N	0	N	00	N
31	20240425	110344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	15	2	0.34	4715215	1050	13.93	4475	4530	4475	5810	3130	4470	4490.68	1.38	0	148	4603	4536	4493	4426	4383	4570	4460	1070	1340	5000	3210	5	1	21400000	960	9.27	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.25	4310	20231024	4.06	5750	-22.00	20240408	4310	4.06	20240416	6430	-30.25	20231221	4310	4.06	20231024	0.43	N	021320	5000	1070 억		294508	N	N	0	N	00	N
32	20240425	100344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	40	2	0.89	3075685	686	9.10	4475	4510	4475	5810	3130	4470	4483.51	1.38	0	62	4603	4536	4493	4426	4383	4570	4460	1070	1340	5000	3210	5	1	21400000	965	9.32	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.86	4310	20231024	4.64	5750	-21.57	20240408	4310	4.64	20240416	6430	-29.86	20231221	4310	4.64	20231024	0.43	N	021320	5000	1070 억		294508	N	N	0	N	00	N
33	20240425	090344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	5	2	0.11	841300	188	2.49	4475	4475	4475	5810	3130	4470	4475.00	1.38	0	-14	4603	4536	4493	4426	4383	4570	4460	1070	1340	5000	3210	5	1	21400000	958	9.25	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.40	4310	20231024	3.83	5750	-22.17	20240408	4310	3.83	20240416	6430	-30.40	20231221	4310	3.83	20231024	0.43	N	021320	5000	1070 억		294508	N	N	0	N	00	N
34	20240424	160342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	20	2	0.45	33807205	7539	92.62	4450	4560	4450	5780	3115	4450	4484.31	1.37	0	992	4523	4486	4443	4406	4363	4505	4425	1070	1330	5000	3200	5	1	21400000	957	9.24	0.21	12	0.04	484.00	21323.00	6430	20231221	-30.48	4310	20231024	3.71	5750	-22.26	20240408	4310	3.71	20240416	6430	-30.48	20231221	4310	3.71	20231024	0.44	N	021320	5000	1070 억		293513	N	N	0	N	00	N
35	20240424	150342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	35	2	0.79	32822495	7319	89.91	4450	4560	4450	5780	3115	4450	4484.56	1.37	0	878	4523	4486	4443	4406	4363	4505	4425	1070	1330	5000	3200	5	1	21400000	960	9.27	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.25	4310	20231024	4.06	5750	-22.00	20240408	4310	4.06	20240416	6430	-30.25	20231221	4310	4.06	20231024	0.44	N	021320	5000	1070 억		293513	N	N	0	N	00	N
36	20240424	140342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	30	2	0.67	26507860	5910	72.60	4450	4560	4450	5780	3115	4450	4485.26	1.37	0	869	4523	4486	4443	4406	4363	4505	4425	1070	1330	5000	3200	5	1	21400000	959	9.26	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.33	4310	20231024	3.94	5750	-22.09	20240408	4310	3.94	20240416	6430	-30.33	20231221	4310	3.94	20231024	0.44	N	021320	5000	1070 억		293513	N	N	0	N	00	N
37	20240424	130347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	20	2	0.45	23530880	5244	64.42	4450	4560	4450	5780	3115	4450	4487.20	1.37	0	868	4523	4486	4443	4406	4363	4505	4425	1070	1330	5000	3200	5	1	21400000	957	9.24	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.48	4310	20231024	3.71	5750	-22.26	20240408	4310	3.71	20240416	6430	-30.48	20231221	4310	3.71	20231024	0.44	N	021320	5000	1070 억		293513	N	N	0	N	00	N
38	20240424	120343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	20	2	0.45	21942035	4889	60.06	4450	4560	4450	5780	3115	4450	4488.04	1.37	0	841	4523	4486	4443	4406	4363	4505	4425	1070	1330	5000	3200	5	1	21400000	957	9.24	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.48	4310	20231024	3.71	5750	-22.26	20240408	4310	3.71	20240416	6430	-30.48	20231221	4310	3.71	20231024	0.44	N	021320	5000	1070 억		293513	N	N	0	N	00	N
39	20240424	110342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	55	2	1.24	20596675	4590	56.39	4450	4560	4450	5780	3115	4450	4487.29	1.37	0	672	4523	4486	4443	4406	4363	4505	4425	1070	1330	5000	3200	5	1	21400000	964	9.31	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.94	4310	20231024	4.52	5750	-21.65	20240408	4310	4.52	20240416	6430	-29.94	20231221	4310	4.52	20231024	0.44	N	021320	5000	1070 억		293513	N	N	0	N	00	N
40	20240424	100341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4455	5	2	0.11	8074290	1812	22.26	4450	4490	4450	5780	3115	4450	4456.01	1.37	0	493	4523	4486	4443	4406	4363	4505	4425	1070	1330	5000	3200	5	1	21400000	953	9.20	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.72	4310	20231024	3.36	5750	-22.52	20240408	4310	3.36	20240416	6430	-30.72	20231221	4310	3.36	20231024	0.44	N	021320	5000	1070 억		293513	N	N	0	N	00	N
41	20240424	090342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	0	3	0.00	898900	202	2.48	4450	4450	4450	5780	3115	4450	4450.00	1.37	0	-9	4523	4486	4443	4406	4363	4505	4425	1070	1330	5000	3200	5	1	21400000	952	9.19	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.79	4310	20231024	3.25	5750	-22.61	20240408	4310	3.25	20240416	6430	-30.79	20231221	4310	3.25	20231024	0.44	N	021320	5000	1070 억		293513	N	N	0	N	00	N
42	20240423	160333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	5	2	0.11	35878005	8080	124.00	4400	4480	4400	5770	3115	4445	4440.35	1.37	0	-529	4538	4491	4453	4406	4368	4487	4402	1070	1325	5000	3200	5	1	21400000	952	9.19	0.21	12	0.04	484.00	21323.00	6430	20231221	-30.79	4310	20231024	3.25	5750	-22.61	20240408	4310	3.25	20240416	6430	-30.79	20231221	4310	3.25	20231024	0.43	N	021320	5000	1070 억		294042	N	N	0	N	00	N
43	20240423	150341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	-5	5	-0.11	34408160	7749	118.92	4400	4480	4400	5770	3115	4445	4440.34	1.37	0	-527	4538	4491	4453	4406	4368	4487	4402	1070	1325	5000	3200	5	1	21400000	950	9.17	0.21	12	0.04	484.00	21323.00	6430	20231221	-30.95	4310	20231024	3.02	5750	-22.78	20240408	4310	3.02	20240416	6430	-30.95	20231221	4310	3.02	20231024	0.43	N	021320	5000	1070 억		294042	N	N	0	N	00	N
44	20240423	140342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	15	2	0.34	30588935	6888	105.71	4400	4480	4400	5770	3115	4445	4440.90	1.37	0	-527	4538	4491	4453	4406	4368	4487	4402	1070	1325	5000	3200	5	1	21400000	954	9.21	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.64	4310	20231024	3.48	5750	-22.43	20240408	4310	3.48	20240416	6430	-30.64	20231221	4310	3.48	20231024	0.43	N	021320	5000	1070 억		294042	N	N	0	N	00	N
45	20240423	130340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	-25	5	-0.56	29455145	6633	101.80	4400	4480	4400	5770	3115	4445	4440.70	1.37	0	-480	4538	4491	4453	4406	4368	4487	4402	1070	1325	5000	3200	5	1	21400000	946	9.13	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.26	4310	20231024	2.55	5750	-23.13	20240408	4310	2.55	20240416	6430	-31.26	20231221	4310	2.55	20231024	0.43	N	021320	5000	1070 억		294042	N	N	0	N	00	N
46	20240423	120340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4425	-20	5	-0.45	22455975	5048	77.47	4400	4480	4400	5770	3115	4445	4448.49	1.37	0	-919	4538	4491	4453	4406	4368	4487	4402	1070	1325	5000	3200	5	1	21400000	947	9.14	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.18	4310	20231024	2.67	5750	-23.04	20240408	4310	2.67	20240416	6430	-31.18	20231221	4310	2.67	20231024	0.43	N	021320	5000	1070 억		294042	N	N	0	N	00	N
47	20240423	110340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	5	2	0.11	15631855	3512	53.90	4400	4480	4400	5770	3115	4445	4450.98	1.37	0	-919	4538	4491	4453	4406	4368	4487	4402	1070	1325	5000	3200	5	1	21400000	952	9.19	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.79	4310	20231024	3.25	5750	-22.61	20240408	4310	3.25	20240416	6430	-30.79	20231221	4310	3.25	20231024	0.43	N	021320	5000	1070 억		294042	N	N	0	N	00	N
48	20240423	100341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	30	2	0.67	9260390	2080	31.92	4400	4480	4400	5770	3115	4445	4452.11	1.37	0	-767	4538	4491	4453	4406	4368	4487	4402	1070	1325	5000	3200	5	1	21400000	958	9.25	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.40	4310	20231024	3.83	5750	-22.17	20240408	4310	3.83	20240416	6430	-30.40	20231221	4310	3.83	20231024	0.43	N	021320	5000	1070 억		294042	N	N	0	N	00	N
49	20240423	090341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4430	-15	5	-0.34	2965630	674	10.34	4400	4430	4400	5770	3115	4445	4400.04	1.37	0	-100	4538	4491	4453	4406	4368	4487	4402	1070	1325	5000	3200	5	1	21400000	948	9.15	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.10	4310	20231024	2.78	5750	-22.96	20240408	4310	2.78	20240416	6430	-31.10	20231221	4310	2.78	20231024	0.43	N	021320	5000	1070 억		294042	N	N	0	N	00	N
50	20240422	160340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	45	2	1.02	29143375	6516	83.08	4445	4500	4415	5720	3080	4400	4472.61	1.37	0	964	4490	4445	4405	4360	4320	4425	4340	1070	1320	5000	3160	5	1	21400000	951	9.18	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.87	4310	20231024	3.13	5750	-22.70	20240408	4310	3.13	20240416	6430	-30.87	20231221	4310	3.13	20231024	0.44	N	021320	5000	1070 억		293078	N	N	0	N	00	N
51	20240422	150339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4435	35	2	0.80	28120550	6286	80.15	4445	4500	4415	5720	3080	4400	4473.54	1.37	0	784	4490	4445	4405	4360	4320	4425	4340	1070	1320	5000	3160	5	1	21400000	949	9.16	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.03	4310	20231024	2.90	5750	-22.87	20240408	4310	2.90	20240416	6430	-31.03	20231221	4310	2.90	20231024	0.44	N	021320	5000	1070 억		293078	N	N	0	N	00	N
52	20240422	140339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	85	2	1.93	23791240	5313	67.74	4445	4500	4445	5720	3080	4400	4477.96	1.37	0	510	4490	4445	4405	4360	4320	4425	4340	1070	1320	5000	3160	5	1	21400000	960	9.27	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.25	4310	20231024	4.06	5750	-22.00	20240408	4310	4.06	20240416	6430	-30.25	20231221	4310	4.06	20231024	0.44	N	021320	5000	1070 억		293078	N	N	0	N	00	N
53	20240422	130338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	80	2	1.82	20341390	4540	57.89	4445	4500	4445	5720	3080	4400	4480.52	1.37	0	380	4490	4445	4405	4360	4320	4425	4340	1070	1320	5000	3160	5	1	21400000	959	9.26	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.33	4310	20231024	3.94	5750	-22.09	20240408	4310	3.94	20240416	6430	-30.33	20231221	4310	3.94	20231024	0.44	N	021320	5000	1070 억		293078	N	N	0	N	00	N
54	20240422	120339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	85	2	1.93	18080180	4036	51.46	4445	4500	4445	5720	3080	4400	4479.77	1.37	0	403	4490	4445	4405	4360	4320	4425	4340	1070	1320	5000	3160	5	1	21400000	960	9.27	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.25	4310	20231024	4.06	5750	-22.00	20240408	4310	4.06	20240416	6430	-30.25	20231221	4310	4.06	20231024	0.44	N	021320	5000	1070 억		293078	N	N	0	N	00	N
55	20240422	110339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	65	2	1.48	16898135	3772	48.09	4445	4500	4445	5720	3080	4400	4479.93	1.37	0	415	4490	4445	4405	4360	4320	4425	4340	1070	1320	5000	3160	5	1	21400000	956	9.23	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.56	4310	20231024	3.60	5750	-22.35	20240408	4310	3.60	20240416	6430	-30.56	20231221	4310	3.60	20231024	0.44	N	021320	5000	1070 억		293078	N	N	0	N	00	N
56	20240422	100340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	85	2	1.93	5773135	1293	16.49	4445	4490	4445	5720	3080	4400	4465.02	1.37	0	15	4490	4445	4405	4360	4320	4425	4340	1070	1320	5000	3160	5	1	21400000	960	9.27	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.25	4310	20231024	4.06	5750	-22.00	20240408	4310	4.06	20240416	6430	-30.25	20231221	4310	4.06	20231024	0.44	N	021320	5000	1070 억		293078	N	N	0	N	00	N
57	20240422	090339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	45	2	1.02	359955	81	1.03	4445	4445	4445	5720	3080	4400	4445.00	1.37	0	-10	4490	4445	4405	4360	4320	4425	4340	1070	1320	5000	3160	5	1	21400000	951	9.18	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.87	4310	20231024	3.13	5750	-22.70	20240408	4310	3.13	20240416	6430	-30.87	20231221	4310	3.13	20231024	0.44	N	021320	5000	1070 억		293078	N	N	0	N	00	N
58	20240419	160326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	-50	5	-1.12	34576755	7843	82.61	4450	4450	4365	5780	3115	4450	4408.61	1.37	0	42	4590	4520	4425	4355	4260	4555	4390	1070	1330	5000	3200	5	1	21400000	942	9.09	0.21	12	0.04	484.00	21323.00	6430	20231221	-31.57	4310	20231024	2.09	5750	-23.48	20240408	4310	2.09	20240416	6430	-31.57	20231221	4310	2.09	20231024	0.44	N	021320	5000	1070 억		293036	N	N	0	N	00	N
59	20240419	150327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4430	-20	5	-0.45	33397930	7576	79.80	4450	4450	4365	5780	3115	4450	4408.39	1.37	0	130	4590	4520	4425	4355	4260	4555	4390	1070	1330	5000	3200	5	1	21400000	948	9.15	0.21	12	0.04	484.00	21323.00	6430	20231221	-31.10	4310	20231024	2.78	5750	-22.96	20240408	4310	2.78	20240416	6430	-31.10	20231221	4310	2.78	20231024	0.44	N	021320	5000	1070 억		293036	N	N	0	N	00	N
60	20240419	140325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4405	-45	5	-1.01	28435980	6456	68.00	4450	4450	4365	5780	3115	4450	4404.58	1.37	0	161	4590	4520	4425	4355	4260	4555	4390	1070	1330	5000	3200	5	1	21400000	943	9.10	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.49	4310	20231024	2.20	5750	-23.39	20240408	4310	2.20	20240416	6430	-31.49	20231221	4310	2.20	20231024	0.44	N	021320	5000	1070 억		293036	N	N	0	N	00	N
61	20240419	130327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4430	-20	5	-0.45	23809215	5412	57.00	4450	4450	4365	5780	3115	4450	4399.34	1.37	0	171	4590	4520	4425	4355	4260	4555	4390	1070	1330	5000	3200	5	1	21400000	948	9.15	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.10	4310	20231024	2.78	5750	-22.96	20240408	4310	2.78	20240416	6430	-31.10	20231221	4310	2.78	20231024	0.44	N	021320	5000	1070 억		293036	N	N	0	N	00	N
62	20240419	120325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-40	5	-0.90	22746385	5171	54.47	4450	4450	4365	5780	3115	4450	4398.84	1.37	0	37	4590	4520	4425	4355	4260	4555	4390	1070	1330	5000	3200	5	1	21400000	944	9.11	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.42	4310	20231024	2.32	5750	-23.30	20240408	4310	2.32	20240416	6430	-31.42	20231221	4310	2.32	20231024	0.44	N	021320	5000	1070 억		293036	N	N	0	N	00	N
63	20240419	110327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-40	5	-0.90	6296170	1425	15.01	4450	4450	4400	5780	3115	4450	4418.36	1.37	0	-67	4590	4520	4425	4355	4260	4555	4390	1070	1330	5000	3200	5	1	21400000	944	9.11	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.42	4310	20231024	2.32	5750	-23.30	20240408	4310	2.32	20240416	6430	-31.42	20231221	4310	2.32	20231024	0.44	N	021320	5000	1070 억		293036	N	N	0	N	00	N
64	20240419	100327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4435	-15	5	-0.34	3038785	686	7.23	4450	4450	4405	5780	3115	4450	4429.72	1.37	0	-67	4590	4520	4425	4355	4260	4555	4390	1070	1330	5000	3200	5	1	21400000	949	9.16	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.03	4310	20231024	2.90	5750	-22.87	20240408	4310	2.90	20240416	6430	-31.03	20231221	4310	2.90	20231024	0.44	N	021320	5000	1070 억		293036	N	N	0	N	00	N
65	20240419	090324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	0	3	0.00	311500	70	0.74	4450	4450	4450	5780	3115	4450	4450.00	1.37	0	0	4590	4520	4425	4355	4260	4555	4390	1070	1330	5000	3200	5	1	21400000	952	9.19	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.79	4310	20231024	3.25	5750	-22.61	20240408	4310	3.25	20240416	6430	-30.79	20231221	4310	3.25	20231024	0.44	N	021320	5000	1070 억		293036	N	N	0	N	00	N
66	20240418	160324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	55	2	1.25	42051535	9494	97.56	4330	4495	4330	5710	3080	4395	4429.30	1.37	0	217	4581	4487	4401	4307	4221	4535	4355	1070	1315	5000	3160	5	1	21400000	952	9.19	0.21	12	0.04	484.00	21323.00	6430	20231221	-30.79	4310	20231024	3.25	5750	-22.61	20240408	4310	3.25	20240416	6430	-30.79	20231221	4310	3.25	20231024	0.45	N	021320	5000	1070 억		292819	N	N	0	N	00	N
67	20240418	150325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4430	35	2	0.80	34466925	7781	79.96	4330	4495	4330	5710	3080	4395	4429.65	1.37	0	132	4581	4487	4401	4307	4221	4535	4355	1070	1315	5000	3160	5	1	21400000	948	9.15	0.21	12	0.04	484.00	21323.00	6430	20231221	-31.10	4310	20231024	2.78	5750	-22.96	20240408	4310	2.78	20240416	6430	-31.10	20231221	4310	2.78	20231024	0.45	N	021320	5000	1070 억		292819	N	N	0	N	00	N
68	20240418	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	50	2	1.14	26986045	6093	62.61	4330	4495	4330	5710	3080	4395	4429.06	1.37	0	15	4581	4487	4401	4307	4221	4535	4355	1070	1315	5000	3160	5	1	21400000	951	9.18	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.87	4310	20231024	3.13	5750	-22.70	20240408	4310	3.13	20240416	6430	-30.87	20231221	4310	3.13	20231024	0.45	N	021320	5000	1070 억		292819	N	N	0	N	00	N
69	20240418	130325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	50	2	1.14	25443680	5746	59.05	4330	4495	4330	5710	3080	4395	4428.10	1.37	0	15	4581	4487	4401	4307	4221	4535	4355	1070	1315	5000	3160	5	1	21400000	951	9.18	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.87	4310	20231024	3.13	5750	-22.70	20240408	4310	3.13	20240416	6430	-30.87	20231221	4310	3.13	20231024	0.45	N	021320	5000	1070 억		292819	N	N	0	N	00	N
70	20240418	120325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	55	2	1.25	22302130	5040	51.79	4330	4495	4330	5710	3080	4395	4425.06	1.37	0	8	4581	4487	4401	4307	4221	4535	4355	1070	1315	5000	3160	5	1	21400000	952	9.19	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.79	4310	20231024	3.25	5750	-22.61	20240408	4310	3.25	20240416	6430	-30.79	20231221	4310	3.25	20231024	0.45	N	021320	5000	1070 억		292819	N	N	0	N	00	N
71	20240418	110325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	90	2	2.05	21123830	4774	49.06	4330	4495	4330	5710	3080	4395	4424.80	1.37	0	-34	4581	4487	4401	4307	4221	4535	4355	1070	1315	5000	3160	5	1	21400000	960	9.27	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.25	4310	20231024	4.06	5750	-22.00	20240408	4310	4.06	20240416	6430	-30.25	20231221	4310	4.06	20231024	0.45	N	021320	5000	1070 억		292819	N	N	0	N	00	N
72	20240418	100326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4425	30	2	0.68	12948320	2949	30.31	4330	4480	4330	5710	3080	4395	4390.74	1.37	0	471	4581	4487	4401	4307	4221	4535	4355	1070	1315	5000	3160	5	1	21400000	947	9.14	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.18	4310	20231024	2.67	5750	-23.04	20240408	4310	2.67	20240416	6430	-31.18	20231221	4310	2.67	20231024	0.45	N	021320	5000	1070 억		292819	N	N	0	N	00	N
73	20240418	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4355	-40	5	-0.91	3227100	743	7.64	4330	4355	4330	5710	3080	4395	4342.92	1.37	0	305	4581	4487	4401	4307	4221	4535	4355	1070	1315	5000	3160	5	1	21400000	932	9.00	0.20	12	0.00	484.00	21323.00	6430	20231221	-32.27	4310	20231024	1.04	5750	-24.26	20240408	4310	1.04	20240416	6430	-32.27	20231221	4310	1.04	20231024	0.45	N	021320	5000	1070 억		292819	N	N	0	N	00	N
74	20240417	160321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	50	2	1.15	42758040	9731	88.95	4315	4495	4315	5640	3045	4345	4394.00	1.37	0	-756	4481	4412	4361	4292	4241	4387	4267	1070	1295	5000	3120	5	1	21400000	941	9.08	0.21	12	0.05	484.00	21323.00	6430	20231221	-31.65	4310	20231024	1.97	5750	-23.57	20240408	4310	1.97	20240416	6430	-31.65	20231221	4310	1.97	20231024	0.45	N	021320	5000	1070 억		293575	N	N	0	N	00	N
75	20240417	150327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	50	2	1.15	33191845	7554	69.05	4315	4495	4315	5640	3045	4345	4393.94	1.37	0	-661	4481	4412	4361	4292	4241	4387	4267	1070	1295	5000	3120	5	1	21400000	941	9.08	0.21	12	0.04	484.00	21323.00	6430	20231221	-31.65	4310	20231024	1.97	5750	-23.57	20240408	4310	1.97	20240416	6430	-31.65	20231221	4310	1.97	20231024	0.45	N	021320	5000	1070 억		293575	N	N	0	N	00	N
76	20240417	140324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4405	60	2	1.38	31716830	7219	65.99	4315	4495	4315	5640	3045	4345	4393.52	1.37	0	-661	4481	4412	4361	4292	4241	4387	4267	1070	1295	5000	3120	5	1	21400000	943	9.10	0.21	12	0.03	484.00	21323.00	6430	20231221	-31.49	4310	20231024	2.20	5750	-23.39	20240408	4310	2.20	20240416	6430	-31.49	20231221	4310	2.20	20231024	0.45	N	021320	5000	1070 억		293575	N	N	0	N	00	N
77	20240417	130326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	40	2	0.92	15438790	3516	32.14	4315	4495	4315	5640	3045	4345	4391.01	1.37	0	-715	4481	4412	4361	4292	4241	4387	4267	1070	1295	5000	3120	5	1	21400000	938	9.06	0.21	12	0.02	484.00	21323.00	6430	20231221	-31.80	4310	20231024	1.74	5750	-23.74	20240408	4310	1.74	20240416	6430	-31.80	20231221	4310	1.74	20231024	0.45	N	021320	5000	1070 억		293575	N	N	0	N	00	N
78	20240417	120325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4380	35	2	0.81	10830500	2465	22.53	4315	4495	4315	5640	3045	4345	4393.71	1.37	0	-387	4481	4412	4361	4292	4241	4387	4267	1070	1295	5000	3120	5	1	21400000	937	9.05	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.88	4310	20231024	1.62	5750	-23.83	20240408	4310	1.62	20240416	6430	-31.88	20231221	4310	1.62	20231024	0.45	N	021320	5000	1070 억		293575	N	N	0	N	00	N
79	20240417	110327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	40	2	0.92	10501700	2390	21.85	4315	4495	4315	5640	3045	4345	4394.02	1.37	0	-391	4481	4412	4361	4292	4241	4387	4267	1070	1295	5000	3120	5	1	21400000	938	9.06	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.80	4310	20231024	1.74	5750	-23.74	20240408	4310	1.74	20240416	6430	-31.80	20231221	4310	1.74	20231024	0.45	N	021320	5000	1070 억		293575	N	N	0	N	00	N
80	20240417	100324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	50	2	1.15	5647690	1284	11.74	4315	4495	4315	5640	3045	4345	4398.51	1.37	0	168	4481	4412	4361	4292	4241	4387	4267	1070	1295	5000	3120	5	1	21400000	941	9.08	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.65	4310	20231024	1.97	5750	-23.57	20240408	4310	1.97	20240416	6430	-31.65	20231221	4310	1.97	20231024	0.45	N	021320	5000	1070 억		293575	N	N	0	N	00	N
81	20240417	090324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4355	10	2	0.23	379760	88	0.80	4315	4355	4315	5640	3045	4345	4315.45	1.37	0	0	4481	4412	4361	4292	4241	4387	4267	1070	1295	5000	3120	5	1	21400000	932	9.00	0.20	12	0.00	484.00	21323.00	6430	20231221	-32.27	4310	20231024	1.04	5750	-24.26	20240408	4310	1.04	20240416	6430	-32.27	20231221	4310	1.04	20231024	0.45	N	021320	5000	1070 억		293575	N	N	0	N	00	N
82	20240416	160326	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4345	-25	5	-0.57	47486375	10917	22.57	4410	4430	4310	5680	3060	4370	4349.76	1.38	0	-686	4463	4416	4383	4336	4303	4400	4320	1070	1310	5000	3140	5	1	21400000	930	8.98	0.20	12	0.05	484.00	21323.00	6430	20231221	-32.43	4310	20240416	0.81	5750	-24.43	20240408	4310	0.81	20240416	6430	-32.43	20231221	4310	0.81	20240416	0.45	N	021320	5000	1070 억		294255	N	N	0	N	00	N
83	20240416	150324	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4375	5	2	0.11	44848510	10310	21.32	4410	4430	4310	5680	3060	4370	4350.00	1.38	0	-784	4463	4416	4383	4336	4303	4400	4320	1070	1310	5000	3140	5	1	21400000	936	9.04	0.21	12	0.05	484.00	21323.00	6430	20231221	-31.96	4310	20240416	1.51	5750	-23.91	20240408	4310	1.51	20240416	6430	-31.96	20231221	4310	1.51	20240416	0.45	N	021320	5000	1070 억		294255	N	N	0	N	00	N
84	20240416	140323	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4335	-35	5	-0.80	33421870	7689	15.90	4410	4430	4310	5680	3060	4370	4346.71	1.38	0	-763	4463	4416	4383	4336	4303	4400	4320	1070	1310	5000	3140	5	1	21400000	928	8.96	0.20	12	0.04	484.00	21323.00	6430	20231221	-32.58	4310	20240416	0.58	5750	-24.61	20240408	4310	0.58	20240416	6430	-32.58	20231221	4310	0.58	20240416	0.45	N	021320	5000	1070 억		294255	N	N	0	N	00	N
85	20240416	130324	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4360	-10	5	-0.23	29850300	6866	14.20	4410	4430	4310	5680	3060	4370	4347.55	1.38	0	-766	4463	4416	4383	4336	4303	4400	4320	1070	1310	5000	3140	5	1	21400000	933	9.01	0.20	12	0.03	484.00	21323.00	6430	20231221	-32.19	4310	20240416	1.16	5750	-24.17	20240408	4310	1.16	20240416	6430	-32.19	20231221	4310	1.16	20240416	0.45	N	021320	5000	1070 억		294255	N	N	0	N	00	N
86	20240416	120325	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4335	-35	5	-0.80	26965430	6202	12.82	4410	4430	4310	5680	3060	4370	4347.86	1.38	0	-787	4463	4416	4383	4336	4303	4400	4320	1070	1310	5000	3140	5	1	21400000	928	8.96	0.20	12	0.03	484.00	21323.00	6430	20231221	-32.58	4310	20240416	0.58	5750	-24.61	20240408	4310	0.58	20240416	6430	-32.58	20231221	4310	0.58	20240416	0.45	N	021320	5000	1070 억		294255	N	N	0	N	00	N
87	20240416	110325	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4350	-20	5	-0.46	19678385	4522	9.35	4410	4430	4310	5680	3060	4370	4351.70	1.38	0	-497	4463	4416	4383	4336	4303	4400	4320	1070	1310	5000	3140	5	1	21400000	931	8.99	0.20	12	0.02	484.00	21323.00	6430	20231221	-32.35	4310	20240416	0.93	5750	-24.35	20240408	4310	0.93	20240416	6430	-32.35	20231221	4310	0.93	20240416	0.45	N	021320	5000	1070 억		294255	N	N	0	N	00	N
88	20240416	100320	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4385	15	2	0.34	6500040	1498	3.10	4410	4430	4310	5680	3060	4370	4339.15	1.38	0	132	4463	4416	4383	4336	4303	4400	4320	1070	1310	5000	3140	5	1	21400000	938	9.06	0.21	12	0.01	484.00	21323.00	6430	20231221	-31.80	4310	20240416	1.74	5750	-23.74	20240408	4310	1.74	20240416	6430	-31.80	20231221	4310	1.74	20240416	0.45	N	021320	5000	1070 억		294255	N	N	0	N	00	N
89	20240416	090320	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4315	-55	5	-1.26	1829625	422	0.87	4410	4410	4310	5680	3060	4370	4335.60	1.38	0	15	4463	4416	4383	4336	4303	4400	4320	1070	1310	5000	3140	5	1	21400000	923	8.92	0.20	12	0.00	484.00	21323.00	6430	20231221	-32.89	4310	20240416	0.12	5750	-24.96	20240408	4310	0.12	20240416	6430	-32.89	20231221	4310	0.12	20240416	0.45	N	021320	5000	1070 억		294255	N	N	0	N	00	N
90	20240415	160319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	-60	5	-1.35	211564730	48284	199.69	4430	4430	4350	5750	3105	4430	4381.69	1.36	0	2709	4563	4496	4463	4396	4363	4480	4380	1070	1320	5000	3180	5	1	21400000	935	9.03	0.20	12	0.23	484.00	21323.00	6430	20231221	-32.04	4310	20231024	1.39	5750	-24.00	20240408	4350	0.46	20240415	6430	-32.04	20231221	4310	1.39	20231024	0.46	N	021320	5000	1070 억		291546	N	N	0	N	00	N
91	20240415	150322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	-45	5	-1.02	206121640	47041	194.55	4430	4430	4350	5750	3105	4430	4381.74	1.36	0	2566	4563	4496	4463	4396	4363	4480	4380	1070	1320	5000	3180	5	1	21400000	938	9.06	0.21	12	0.22	484.00	21323.00	6430	20231221	-31.80	4310	20231024	1.74	5750	-23.74	20240408	4350	0.80	20240415	6430	-31.80	20231221	4310	1.74	20231024	0.46	N	021320	5000	1070 억		291546	N	N	0	N	00	N
92	20240415	140319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	-35	5	-0.79	205398090	46876	193.86	4430	4430	4350	5750	3105	4430	4381.73	1.36	0	2562	4563	4496	4463	4396	4363	4480	4380	1070	1320	5000	3180	5	1	21400000	941	9.08	0.21	12	0.22	484.00	21323.00	6430	20231221	-31.65	4310	20231024	1.97	5750	-23.57	20240408	4350	1.03	20240415	6430	-31.65	20231221	4310	1.97	20231024	0.46	N	021320	5000	1070 억		291546	N	N	0	N	00	N
93	20240415	130319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4380	-50	5	-1.13	203172810	46368	191.76	4430	4430	4350	5750	3105	4430	4381.75	1.36	0	2556	4563	4496	4463	4396	4363	4480	4380	1070	1320	5000	3180	5	1	21400000	937	9.05	0.21	12	0.22	484.00	21323.00	6430	20231221	-31.88	4310	20231024	1.62	5750	-23.83	20240408	4350	0.69	20240415	6430	-31.88	20231221	4310	1.62	20231024	0.46	N	021320	5000	1070 억		291546	N	N	0	N	00	N
94	20240415	120321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4355	-75	5	-1.69	200131060	45672	188.88	4430	4430	4350	5750	3105	4430	4381.92	1.36	0	2404	4563	4496	4463	4396	4363	4480	4380	1070	1320	5000	3180	5	1	21400000	932	9.00	0.20	12	0.21	484.00	21323.00	6430	20231221	-32.27	4310	20231024	1.04	5750	-24.26	20240408	4350	0.11	20240415	6430	-32.27	20231221	4310	1.04	20231024	0.46	N	021320	5000	1070 억		291546	N	N	0	N	00	N
95	20240415	110321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4360	-70	5	-1.58	189000990	43116	178.31	4430	4430	4350	5750	3105	4430	4383.55	1.36	0	2404	4563	4496	4463	4396	4363	4480	4380	1070	1320	5000	3180	5	1	21400000	933	9.01	0.20	12	0.20	484.00	21323.00	6430	20231221	-32.19	4310	20231024	1.16	5750	-24.17	20240408	4350	0.23	20240415	6430	-32.19	20231221	4310	1.16	20231024	0.46	N	021320	5000	1070 억		291546	N	N	0	N	00	N
96	20240415	100321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	-35	5	-0.79	184933345	42185	174.46	4430	4430	4350	5750	3105	4430	4383.86	1.36	0	2485	4563	4496	4463	4396	4363	4480	4380	1070	1320	5000	3180	5	1	21400000	941	9.08	0.21	12	0.20	484.00	21323.00	6430	20231221	-31.65	4310	20231024	1.97	5750	-23.57	20240408	4350	1.03	20240415	6430	-31.65	20231221	4310	1.97	20231024	0.46	N	021320	5000	1070 억		291546	N	N	0	N	00	N
97	20240415	090322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4430	0	3	0.00	2051090	463	1.91	4430	4430	4430	5750	3105	4430	4430.00	1.36	0	-39	4563	4496	4463	4396	4363	4480	4380	1070	1320	5000	3180	5	1	21400000	948	9.15	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.10	4310	20231024	2.78	5750	-22.96	20240408	4420	0.23	20240411	6430	-31.10	20231221	4310	2.78	20231024	0.46	N	021320	5000	1070 억		291546	N	N	0	N	00	N
98	20240412	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4430	-50	5	-1.12	107582500	24130	94.07	4490	4530	4430	5820	3140	4480	4458.50	1.38	0	-3813	4626	4552	4486	4412	4346	4520	4380	1070	1340	5000	3220	5	1	21400000	948	9.15	0.21	12	0.11	484.00	21323.00	6430	20231221	-31.10	4310	20231024	2.78	5750	-22.96	20240408	4420	0.23	20240411	6430	-31.10	20231221	4310	2.78	20231024	0.46	N	021320	5000	1070 억		295359	N	N	0	N	00	N
99	20240412	150320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-30	5	-0.67	101868380	22841	89.05	4490	4530	4435	5820	3140	4480	4459.89	1.38	0	-3586	4626	4552	4486	4412	4346	4520	4380	1070	1340	5000	3220	5	1	21400000	952	9.19	0.21	12	0.11	484.00	21323.00	6430	20231221	-30.79	4310	20231024	3.25	5750	-22.61	20240408	4420	0.68	20240411	6430	-30.79	20231221	4310	3.25	20231024	0.46	N	021320	5000	1070 억		295359	N	N	0	N	00	N
100	20240412	140320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-30	5	-0.67	89944320	20156	78.58	4490	4530	4440	5820	3140	4480	4462.41	1.38	0	-2689	4626	4552	4486	4412	4346	4520	4380	1070	1340	5000	3220	5	1	21400000	952	9.19	0.21	12	0.09	484.00	21323.00	6430	20231221	-30.79	4310	20231024	3.25	5750	-22.61	20240408	4420	0.68	20240411	6430	-30.79	20231221	4310	3.25	20231024	0.46	N	021320	5000	1070 억		295359	N	N	0	N	00	N
101	20240412	130317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-10	5	-0.22	83569870	18727	73.01	4490	4530	4440	5820	3140	4480	4462.53	1.38	0	-1416	4626	4552	4486	4412	4346	4520	4380	1070	1340	5000	3220	5	1	21400000	957	9.24	0.21	12	0.09	484.00	21323.00	6430	20231221	-30.48	4310	20231024	3.71	5750	-22.26	20240408	4420	1.13	20240411	6430	-30.48	20231221	4310	3.71	20231024	0.46	N	021320	5000	1070 억		295359	N	N	0	N	00	N
102	20240412	120319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	5	2	0.11	40476220	9048	35.27	4490	4530	4450	5820	3140	4480	4473.50	1.38	0	-810	4626	4552	4486	4412	4346	4520	4380	1070	1340	5000	3220	5	1	21400000	960	9.27	0.21	12	0.04	484.00	21323.00	6430	20231221	-30.25	4310	20231024	4.06	5750	-22.00	20240408	4420	1.47	20240411	6430	-30.25	20231221	4310	4.06	20231024	0.46	N	021320	5000	1070 억		295359	N	N	0	N	00	N
103	20240412	110317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	-15	5	-0.33	26865860	6016	23.45	4490	4495	4450	5820	3140	4480	4465.73	1.38	0	-462	4626	4552	4486	4412	4346	4520	4380	1070	1340	5000	3220	5	1	21400000	956	9.23	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.56	4310	20231024	3.60	5750	-22.35	20240408	4420	1.02	20240411	6430	-30.56	20231221	4310	3.60	20231024	0.46	N	021320	5000	1070 억		295359	N	N	0	N	00	N
104	20240412	100319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-5	5	-0.11	16038480	3592	14.00	4490	4495	4450	5820	3140	4480	4465.06	1.38	0	-170	4626	4552	4486	4412	4346	4520	4380	1070	1340	5000	3220	5	1	21400000	958	9.25	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.40	4310	20231024	3.83	5750	-22.17	20240408	4420	1.24	20240411	6430	-30.40	20231221	4310	3.83	20231024	0.46	N	021320	5000	1070 억		295359	N	N	0	N	00	N
105	20240412	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	10	2	0.22	1122500	250	0.97	4490	4490	4490	5820	3140	4480	4490.00	1.38	0	-37	4626	4552	4486	4412	4346	4520	4380	1070	1340	5000	3220	5	1	21400000	961	9.28	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.17	4310	20231024	4.18	5750	-21.91	20240408	4420	1.58	20240411	6430	-30.17	20231221	4310	4.18	20231024	0.46	N	021320	5000	1070 억		295359	N	N	0	N	00	N
106	20240411	160315	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	-70	5	-1.54	114563015	25600	50.29	4550	4560	4420	5910	3185	4550	4475.11	1.37	0	1545	4673	4611	4558	4496	4443	4585	4470	1070	1360	5000	3270	5	1	21400000	959	9.26	0.21	12	0.12	484.00	21323.00	6430	20231221	-30.33	4310	20231024	3.94	5750	-22.09	20240408	4420	1.36	20240411	6430	-30.33	20231221	4310	3.94	20231024	0.49	N	021320	5000	1070 억		293815	N	N	0	N	00	N
107	20240411	150321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	-20	5	-0.44	111775230	24978	49.07	4550	4560	4420	5910	3185	4550	4474.94	1.37	0	1599	4673	4611	4558	4496	4443	4585	4470	1070	1360	5000	3270	5	1	21400000	969	9.36	0.21	12	0.12	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4420	2.49	20240411	6430	-29.55	20231221	4310	5.10	20231024	0.49	N	021320	5000	1070 억		293815	N	N	0	N	00	N
108	20240411	140321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-75	5	-1.65	101489810	22690	44.57	4550	4550	4420	5910	3185	4550	4472.88	1.37	0	1584	4673	4611	4558	4496	4443	4585	4470	1070	1360	5000	3270	5	1	21400000	958	9.25	0.21	12	0.11	484.00	21323.00	6430	20231221	-30.40	4310	20231024	3.83	5750	-22.17	20240408	4420	1.24	20240411	6430	-30.40	20231221	4310	3.83	20231024	0.49	N	021320	5000	1070 억		293815	N	N	0	N	00	N
109	20240411	130314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-75	5	-1.65	95284845	21304	41.85	4550	4550	4420	5910	3185	4550	4472.62	1.37	0	1553	4673	4611	4558	4496	4443	4585	4470	1070	1360	5000	3270	5	1	21400000	958	9.25	0.21	12	0.10	484.00	21323.00	6430	20231221	-30.40	4310	20231024	3.83	5750	-22.17	20240408	4420	1.24	20240411	6430	-30.40	20231221	4310	3.83	20231024	0.49	N	021320	5000	1070 억		293815	N	N	0	N	00	N
110	20240411	120318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	-65	5	-1.43	93069905	20809	40.88	4550	4550	4420	5910	3185	4550	4472.58	1.37	0	1645	4673	4611	4558	4496	4443	4585	4470	1070	1360	5000	3270	5	1	21400000	960	9.27	0.21	12	0.10	484.00	21323.00	6430	20231221	-30.25	4310	20231024	4.06	5750	-22.00	20240408	4420	1.47	20240411	6430	-30.25	20231221	4310	4.06	20231024	0.49	N	021320	5000	1070 억		293815	N	N	0	N	00	N
111	20240411	110316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	-55	5	-1.21	89474630	20005	39.30	4550	4550	4420	5910	3185	4550	4472.61	1.37	0	1485	4673	4611	4558	4496	4443	4585	4470	1070	1360	5000	3270	5	1	21400000	962	9.29	0.21	12	0.09	484.00	21323.00	6430	20231221	-30.09	4310	20231024	4.29	5750	-21.83	20240408	4420	1.70	20240411	6430	-30.09	20231221	4310	4.29	20231024	0.49	N	021320	5000	1070 억		293815	N	N	0	N	00	N
112	20240411	100318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-80	5	-1.76	83455195	18667	36.67	4550	4550	4420	5910	3185	4550	4470.73	1.37	0	1615	4673	4611	4558	4496	4443	4585	4470	1070	1360	5000	3270	5	1	21400000	957	9.24	0.21	12	0.09	484.00	21323.00	6430	20231221	-30.48	4310	20231024	3.71	5750	-22.26	20240408	4420	1.13	20240411	6430	-30.48	20231221	4310	3.71	20231024	0.49	N	021320	5000	1070 억		293815	N	N	0	N	00	N
113	20240411	090317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	-20	5	-0.44	14357680	3165	6.22	4550	4550	4530	5910	3185	4550	4536.39	1.37	0	0	4673	4611	4558	4496	4443	4585	4470	1070	1360	5000	3270	5	1	21400000	969	9.36	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4465	1.46	20240408	6430	-29.55	20231221	4310	5.10	20231024	0.49	N	021320	5000	1070 억		293815	N	N	0	N	00	N
114	20240409	160313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	-65	5	-1.41	226388750	49857	5.30	4615	4620	4505	5990	3235	4615	4540.27	1.36	0	2169	6228	5421	4943	4136	3658	5825	4540	1070	1375	5000	3320	5	1	21400000	974	9.40	0.21	12	0.23	484.00	21323.00	6430	20231221	-29.24	4310	20231024	5.57	5750	-20.87	20240408	4465	1.90	20240408	6430	-29.24	20231221	4310	5.57	20231024	0.50	N	021320	5000	1070 억		291543	N	N	0	N	00	N
115	20240409	150314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	-55	5	-1.19	215048085	47364	5.03	4615	4620	4505	5990	3235	4615	4539.95	1.36	0	2525	6228	5421	4943	4136	3658	5825	4540	1070	1375	5000	3320	5	1	21400000	976	9.42	0.21	12	0.22	484.00	21323.00	6430	20231221	-29.08	4310	20231024	5.80	5750	-20.70	20240408	4465	2.13	20240408	6430	-29.08	20231221	4310	5.80	20231024	0.50	N	021320	5000	1070 억		291543	N	N	0	N	00	N
116	20240409	140317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	-60	5	-1.30	196377240	43267	4.60	4615	4620	4505	5990	3235	4615	4538.31	1.36	0	1746	6228	5421	4943	4136	3658	5825	4540	1070	1375	5000	3320	5	1	21400000	975	9.41	0.21	12	0.20	484.00	21323.00	6430	20231221	-29.16	4310	20231024	5.68	5750	-20.78	20240408	4465	2.02	20240408	6430	-29.16	20231221	4310	5.68	20231024	0.50	N	021320	5000	1070 억		291543	N	N	0	N	00	N
117	20240409	130313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	-55	5	-1.19	185308695	40846	4.34	4615	4620	4505	5990	3235	4615	4536.31	1.36	0	1986	6228	5421	4943	4136	3658	5825	4540	1070	1375	5000	3320	5	1	21400000	976	9.42	0.21	12	0.19	484.00	21323.00	6430	20231221	-29.08	4310	20231024	5.80	5750	-20.70	20240408	4465	2.13	20240408	6430	-29.08	20231221	4310	5.80	20231024	0.50	N	021320	5000	1070 억		291543	N	N	0	N	00	N
118	20240409	120315	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	-60	5	-1.30	177803300	39202	4.17	4615	4620	4505	5990	3235	4615	4535.08	1.36	0	2056	6228	5421	4943	4136	3658	5825	4540	1070	1375	5000	3320	5	1	21400000	975	9.41	0.21	12	0.18	484.00	21323.00	6430	20231221	-29.16	4310	20231024	5.68	5750	-20.78	20240408	4465	2.02	20240408	6430	-29.16	20231221	4310	5.68	20231024	0.50	N	021320	5000	1070 억		291543	N	N	0	N	00	N
119	20240409	110314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	-65	5	-1.41	172605545	38059	4.05	4615	4620	4505	5990	3235	4615	4534.71	1.36	0	2164	6228	5421	4943	4136	3658	5825	4540	1070	1375	5000	3320	5	1	21400000	974	9.40	0.21	12	0.18	484.00	21323.00	6430	20231221	-29.24	4310	20231024	5.57	5750	-20.87	20240408	4465	1.90	20240408	6430	-29.24	20231221	4310	5.57	20231024	0.50	N	021320	5000	1070 억		291543	N	N	0	N	00	N
120	20240409	100312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4535	-80	5	-1.73	92656795	20356	2.16	4615	4620	4505	5990	3235	4615	4551.07	1.36	0	1925	6228	5421	4943	4136	3658	5825	4540	1070	1375	5000	3320	5	1	21400000	970	9.37	0.21	12	0.10	484.00	21323.00	6430	20231221	-29.47	4310	20231024	5.22	5750	-21.13	20240408	4465	1.57	20240408	6430	-29.47	20231221	4310	5.22	20231024	0.50	N	021320	5000	1070 억		291543	N	N	0	N	00	N
121	20240409	090317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	-65	5	-1.41	16822390	3653	0.39	4615	4620	4550	5990	3235	4615	4604.40	1.36	0	-1196	6228	5421	4943	4136	3658	5825	4540	1070	1375	5000	3320	5	1	21400000	974	9.40	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.24	4310	20231024	5.57	5750	-20.87	20240408	4465	1.90	20240408	6430	-29.24	20231221	4310	5.57	20231024	0.50	N	021320	5000	1070 억		291543	N	N	0	N	00	N
122	20240408	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4615	100	2	2.21	4808986025	936018	23865.83	4515	5750	4465	5860	3165	4515	5137.71	1.41	0	-11327	4585	4550	4525	4490	4465	4567	4507	1070	1345	5000	3250	5	1	21400000	988	9.54	0.22	12	4.37	484.00	21323.00	6430	20231221	-28.23	4310	20231024	7.08	5750	-19.74	20240408	4465	3.36	20240408	6430	-28.23	20231221	4310	7.08	20231024	0.49	N	021320	5000	1070 억		302547	N	N	0	N	00	N
123	20240408	150314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	80	2	1.77	4752294795	923705	23551.89	4515	5750	4465	5860	3165	4515	5144.82	1.41	0	-11654	4585	4550	4525	4490	4465	4567	4507	1070	1345	5000	3250	5	1	21400000	983	9.49	0.22	12	4.32	484.00	21323.00	6430	20231221	-28.54	4310	20231024	6.61	5750	-20.09	20240408	4465	2.91	20240408	6430	-28.54	20231221	4310	6.61	20231024	0.49	N	021320	5000	1070 억		302547	N	N	0	N	00	N
124	20240408	140315	57	100.00	KOSDAQ		건설	N	N	N	N		N	4640	125	2	2.77	4599345430	890428	22703.42	4515	5750	4465	5860	3165	4515	5165.32	1.41	0	-10990	4585	4550	4525	4490	4465	4567	4507	1070	1345	5000	3250	5	1	21400000	993	9.59	0.22	12	4.16	484.00	21323.00	6430	20231221	-27.84	4310	20231024	7.66	5750	-19.30	20240408	4465	3.92	20240408	6430	-27.84	20231221	4310	7.66	20231024	0.49	N	021320	5000	1070 억		302547	N	N	0	N	00	N
125	20240408	130314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4715	200	2	4.43	4405000030	848976	21646.51	4515	5750	4465	5860	3165	4515	5188.60	1.41	0	-10577	4585	4550	4525	4490	4465	4567	4507	1070	1345	5000	3250	5	1	21400000	1009	9.74	0.22	12	3.97	484.00	21323.00	6430	20231221	-26.67	4310	20231024	9.40	5750	-18.00	20240408	4465	5.60	20240408	6430	-26.67	20231221	4310	9.40	20231024	0.49	N	021320	5000	1070 억		302547	N	N	0	N	00	N
126	20240408	120314	57	100.00	KOSDAQ		건설	N	N	N	N		N	5600	1085	2	24.03	1192007090	221053	5636.23	4515	5750	4465	5860	3165	4515	5392.40	1.41	0	-8155	4585	4550	4525	4490	4465	4567	4507	1070	1345	5000	3250	10	1	21400000	1198	11.57	0.26	12	1.03	484.00	21323.00	6430	20231221	-12.91	4310	20231024	29.93	5750	-2.61	20240408	4465	25.42	20240408	6430	-12.91	20231221	4310	29.93	20231024	0.49	N	021320	5000	1070 억		302547	N	N	0	N	00	N
127	20240408	110316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	-35	5	-0.78	6165275	1375	35.06	4515	4520	4465	5860	3165	4515	4483.84	1.41	0	-76	4585	4550	4525	4490	4465	4567	4507	1070	1345	5000	3250	5	1	21400000	959	9.26	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.33	4310	20231024	3.94	5460	-17.95	20240105	4465	0.34	20240408	6430	-30.33	20231221	4310	3.94	20231024	0.49	N	021320	5000	1070 억		302547	N	N	0	N	00	N
128	20240408	100312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	0	3	0.00	2851600	636	16.22	4515	4520	4465	5860	3165	4515	4483.65	1.41	0	-66	4585	4550	4525	4490	4465	4567	4507	1070	1345	5000	3250	5	1	21400000	966	9.33	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.78	4310	20231024	4.76	5460	-17.31	20240105	4465	1.12	20240408	6430	-29.78	20231221	4310	4.76	20231024	0.49	N	021320	5000	1070 억		302547	N	N	0	N	00	N
129	20240408	090315	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	-50	5	-1.11	778445	174	4.44	4515	4515	4465	5860	3165	4515	4473.82	1.41	0	-13	4585	4550	4525	4490	4465	4567	4507	1070	1345	5000	3250	5	1	21400000	956	9.23	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.56	4310	20231024	3.60	5460	-18.22	20240105	4465	0.00	20240408	6430	-30.56	20231221	4310	3.60	20231024	0.49	N	021320	5000	1070 억		302547	N	N	0	N	00	N
130	20240405	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	10	2	0.22	17713290	3922	63.95	4505	4560	4500	5850	3155	4505	4516.41	1.42	0	-1089	4608	4556	4513	4461	4418	4535	4440	1070	1345	5000	3240	5	1	21400000	966	9.33	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.78	4310	20231024	4.76	5460	-17.31	20240105	4470	1.01	20240402	6430	-29.78	20231221	4310	4.76	20231024	0.49	N	021320	5000	1070 억		303636	N	N	0	N	00	N
131	20240405	150312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-5	5	-0.11	15305635	3387	55.23	4505	4560	4500	5850	3155	4505	4518.96	1.42	0	-1073	4608	4556	4513	4461	4418	4535	4440	1070	1345	5000	3240	5	1	21400000	963	9.30	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.02	4310	20231024	4.41	5460	-17.58	20240105	4470	0.67	20240402	6430	-30.02	20231221	4310	4.41	20231024	0.49	N	021320	5000	1070 억		303636	N	N	0	N	00	N
132	20240405	140312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	5	2	0.11	12052085	2666	43.47	4505	4560	4505	5850	3155	4505	4520.69	1.42	0	-836	4608	4556	4513	4461	4418	4535	4440	1070	1345	5000	3240	5	1	21400000	965	9.32	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.86	4310	20231024	4.64	5460	-17.40	20240105	4470	0.89	20240402	6430	-29.86	20231221	4310	4.64	20231024	0.49	N	021320	5000	1070 억		303636	N	N	0	N	00	N
133	20240405	130311	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	15	2	0.33	5065595	1121	18.28	4505	4560	4505	5850	3155	4505	4518.88	1.42	0	-279	4608	4556	4513	4461	4418	4535	4440	1070	1345	5000	3240	5	1	21400000	967	9.34	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.70	4310	20231024	4.87	5460	-17.22	20240105	4470	1.12	20240402	6430	-29.70	20231221	4310	4.87	20231024	0.49	N	021320	5000	1070 억		303636	N	N	0	N	00	N
134	20240405	120312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	20	2	0.44	3262060	722	11.77	4505	4560	4505	5850	3155	4505	4518.18	1.42	0	-34	4608	4556	4513	4461	4418	4535	4440	1070	1345	5000	3240	5	1	21400000	968	9.35	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5460	-17.12	20240105	4470	1.23	20240402	6430	-29.63	20231221	4310	4.99	20231024	0.49	N	021320	5000	1070 억		303636	N	N	0	N	00	N
135	20240405	110314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	15	2	0.33	3089940	684	11.15	4505	4560	4505	5850	3155	4505	4517.55	1.42	0	0	4608	4556	4513	4461	4418	4535	4440	1070	1345	5000	3240	5	1	21400000	967	9.34	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.70	4310	20231024	4.87	5460	-17.22	20240105	4470	1.12	20240402	6430	-29.70	20231221	4310	4.87	20231024	0.49	N	021320	5000	1070 억		303636	N	N	0	N	00	N
136	20240405	100253	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	40	2	0.89	1177980	261	4.26	4505	4560	4505	5850	3155	4505	4513.50	1.42	0	0	4608	4556	4513	4461	4418	4535	4440	1070	1345	5000	3240	5	1	21400000	973	9.39	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.32	4310	20231024	5.45	5460	-16.76	20240105	4470	1.68	20240402	6430	-29.32	20231221	4310	5.45	20231024	0.49	N	021320	5000	1070 억		303636	N	N	0	N	00	N
137	20240405	090311	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	0	3	0.00	22525	5	0.08	0	0	0	5850	3155	4505	0.00	1.42	0	0	4608	4556	4513	4461	4418	4535	4440	1070	1345	5000	3240	5	1	21400000	964	9.31	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.94	4310	20231024	4.52	5460	-17.49	20240105	4470	0.78	20240402	6430	-29.94	20231221	4310	4.52	20231024	0.49	N	021320	5000	1070 억		303636	N	N	0	N	00	N
138	20240404	160310	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	-20	5	-0.44	27543680	6111	79.39	4530	4565	4470	5880	3170	4525	4507.23	1.42	0	-40	4605	4565	4530	4490	4455	4547	4472	1070	1355	5000	3250	5	1	21400000	964	9.31	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.94	4310	20231024	4.52	5460	-17.49	20240105	4470	0.78	20240404	6430	-29.94	20231221	4310	4.52	20231024	0.48	N	021320	5000	1070 억		303676	N	N	0	N	00	N
139	20240404	150309	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	-15	5	-0.33	23396355	5188	67.40	4530	4565	4470	5880	3170	4525	4509.71	1.42	0	-27	4605	4565	4530	4490	4455	4547	4472	1070	1355	5000	3250	5	1	21400000	965	9.32	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.86	4310	20231024	4.64	5460	-17.40	20240105	4470	0.89	20240404	6430	-29.86	20231221	4310	4.64	20231024	0.48	N	021320	5000	1070 억		303676	N	N	0	N	00	N
140	20240404	140310	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	-35	5	-0.77	22306625	4946	64.26	4530	4565	4470	5880	3170	4525	4510.03	1.42	0	-35	4605	4565	4530	4490	4455	4547	4472	1070	1355	5000	3250	5	1	21400000	961	9.28	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.17	4310	20231024	4.18	5460	-17.77	20240105	4470	0.45	20240404	6430	-30.17	20231221	4310	4.18	20231024	0.48	N	021320	5000	1070 억		303676	N	N	0	N	00	N
141	20240404	130308	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	-5	5	-0.11	20980135	4651	60.43	4530	4565	4470	5880	3170	4525	4510.89	1.42	0	-34	4605	4565	4530	4490	4455	4547	4472	1070	1355	5000	3250	5	1	21400000	967	9.34	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.70	4310	20231024	4.87	5460	-17.22	20240105	4470	1.12	20240404	6430	-29.70	20231221	4310	4.87	20231024	0.48	N	021320	5000	1070 억		303676	N	N	0	N	00	N
142	20240404	120309	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	-10	5	-0.22	16365760	3626	47.11	4530	4565	4470	5880	3170	4525	4513.45	1.42	0	-87	4605	4565	4530	4490	4455	4547	4472	1070	1355	5000	3250	5	1	21400000	966	9.33	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.78	4310	20231024	4.76	5460	-17.31	20240105	4470	1.01	20240404	6430	-29.78	20231221	4310	4.76	20231024	0.48	N	021320	5000	1070 억		303676	N	N	0	N	00	N
143	20240404	110309	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	-5	5	-0.11	13873345	3074	39.94	4530	4565	4470	5880	3170	4525	4513.12	1.42	0	-86	4605	4565	4530	4490	4455	4547	4472	1070	1355	5000	3250	5	1	21400000	967	9.34	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.70	4310	20231024	4.87	5460	-17.22	20240105	4470	1.12	20240404	6430	-29.70	20231221	4310	4.87	20231024	0.48	N	021320	5000	1070 억		303676	N	N	0	N	00	N
144	20240404	100307	57	100.00	KOSDAQ		건설	N	N	N	N		N	4540	15	2	0.33	4013130	884	11.48	4530	4565	4500	5880	3170	4525	4539.74	1.42	0	-131	4605	4565	4530	4490	4455	4547	4472	1070	1355	5000	3250	5	1	21400000	972	9.38	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.39	4310	20231024	5.34	5460	-16.85	20240105	4470	1.57	20240402	6430	-29.39	20231221	4310	5.34	20231024	0.48	N	021320	5000	1070 억		303676	N	N	0	N	00	N
145	20240404	090308	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	5	2	0.11	27180	6	0.08	4530	4530	4530	5880	3170	4525	4530.00	1.42	0	0	4605	4565	4530	4490	4455	4547	4472	1070	1355	5000	3250	5	1	21400000	969	9.36	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5460	-17.03	20240105	4470	1.34	20240402	6430	-29.55	20231221	4310	5.10	20231024	0.48	N	021320	5000	1070 억		303676	N	N	0	N	00	N
146	20240403	160310	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	25	2	0.56	34509645	7648	27.31	4535	4570	4495	5850	3150	4500	4512.24	1.42	0	-924	4746	4622	4546	4422	4346	4585	4385	1070	1350	5000	3240	5	1	21400000	968	9.35	0.21	12	0.04	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5460	-17.12	20240105	4470	1.23	20240402	6430	-29.63	20231221	4310	4.99	20231024	0.48	N	021320	5000	1070 억		304600	N	N	0	N	00	N
147	20240403	150308	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	10	2	0.22	32851305	7280	26.00	4535	4570	4495	5850	3150	4500	4512.54	1.42	0	-920	4746	4622	4546	4422	4346	4585	4385	1070	1350	5000	3240	5	1	21400000	965	9.32	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.86	4310	20231024	4.64	5460	-17.40	20240105	4470	0.89	20240402	6430	-29.86	20231221	4310	4.64	20231024	0.48	N	021320	5000	1070 억		304600	N	N	0	N	00	N
148	20240403	140307	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	-5	5	-0.11	32255325	7148	25.53	4535	4570	4495	5850	3150	4500	4512.50	1.42	0	-919	4746	4622	4546	4422	4346	4585	4385	1070	1350	5000	3240	5	1	21400000	962	9.29	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.09	4310	20231024	4.29	5460	-17.67	20240105	4470	0.56	20240402	6430	-30.09	20231221	4310	4.29	20231024	0.48	N	021320	5000	1070 억		304600	N	N	0	N	00	N
149	20240403	130306	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	20	2	0.44	25246825	5593	19.97	4535	4570	4500	5850	3150	4500	4514.00	1.42	0	-919	4746	4622	4546	4422	4346	4585	4385	1070	1350	5000	3240	5	1	21400000	967	9.34	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.70	4310	20231024	4.87	5460	-17.22	20240105	4470	1.12	20240402	6430	-29.70	20231221	4310	4.87	20231024	0.48	N	021320	5000	1070 억		304600	N	N	0	N	00	N
150	20240403	120308	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	15	2	0.33	19195780	4252	15.19	4535	4570	4500	5850	3150	4500	4514.53	1.42	0	-895	4746	4622	4546	4422	4346	4585	4385	1070	1350	5000	3240	5	1	21400000	966	9.33	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.78	4310	20231024	4.76	5460	-17.31	20240105	4470	1.01	20240402	6430	-29.78	20231221	4310	4.76	20231024	0.48	N	021320	5000	1070 억		304600	N	N	0	N	00	N
151	20240403	110307	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	20	2	0.44	15482425	3429	12.25	4535	4570	4500	5850	3150	4500	4515.14	1.42	0	-588	4746	4622	4546	4422	4346	4585	4385	1070	1350	5000	3240	5	1	21400000	967	9.34	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.70	4310	20231024	4.87	5460	-17.22	20240105	4470	1.12	20240402	6430	-29.70	20231221	4310	4.87	20231024	0.48	N	021320	5000	1070 억		304600	N	N	0	N	00	N
152	20240403	100307	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	50	2	1.11	13749645	3045	10.87	4535	4570	4500	5850	3150	4500	4515.48	1.42	0	-586	4746	4622	4546	4422	4346	4585	4385	1070	1350	5000	3240	5	1	21400000	974	9.40	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.24	4310	20231024	5.57	5460	-16.67	20240105	4470	1.79	20240402	6430	-29.24	20231221	4310	5.57	20231024	0.48	N	021320	5000	1070 억		304600	N	N	0	N	00	N
153	20240403	090308	57	100.00	KOSDAQ		건설	N	N	N	N		N	4570	70	2	1.56	227430	50	0.18	4535	4570	4535	5850	3150	4500	4548.60	1.42	0	-1	4746	4622	4546	4422	4346	4585	4385	1070	1350	5000	3240	5	1	21400000	978	9.44	0.21	12	0.00	484.00	21323.00	6430	20231221	-28.93	4310	20231024	6.03	5460	-16.30	20240105	4470	2.24	20240402	6430	-28.93	20231221	4310	6.03	20231024	0.48	N	021320	5000	1070 억		304600	N	N	0	N	00	N
154	20240402	160301	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-70	5	-1.53	111087840	24521	73.87	4670	4670	4470	5940	3200	4570	4530.31	1.43	0	-482	4703	4636	4583	4516	4463	4610	4490	1070	1370	5000	3290	5	1	21400000	963	9.30	0.21	12	0.11	484.00	21323.00	6430	20231221	-30.02	4310	20231024	4.41	5460	-17.58	20240105	4470	0.67	20240402	6430	-30.02	20231221	4310	4.41	20231024	0.48	N	021320	5000	1070 억		305083	N	N	0	N	00	N
155	20240402	150307	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-70	5	-1.53	98081070	21626	65.15	4670	4670	4470	5940	3200	4570	4535.33	1.43	0	-505	4703	4636	4583	4516	4463	4610	4490	1070	1370	5000	3290	5	1	21400000	963	9.30	0.21	12	0.10	484.00	21323.00	6430	20231221	-30.02	4310	20231024	4.41	5460	-17.58	20240105	4470	0.67	20240402	6430	-30.02	20231221	4310	4.41	20231024	0.48	N	021320	5000	1070 억		305083	N	N	0	N	00	N
156	20240402	140307	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	-45	5	-0.98	65384045	14373	43.30	4670	4670	4470	5940	3200	4570	4549.09	1.43	0	-876	4703	4636	4583	4516	4463	4610	4490	1070	1370	5000	3290	5	1	21400000	968	9.35	0.21	12	0.07	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5460	-17.12	20240105	4470	1.23	20240402	6430	-29.63	20231221	4310	4.99	20231024	0.48	N	021320	5000	1070 억		305083	N	N	0	N	00	N
157	20240402	130303	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	-10	5	-0.22	53948650	11848	35.69	4670	4670	4470	5940	3200	4570	4553.40	1.43	0	-895	4703	4636	4583	4516	4463	4610	4490	1070	1370	5000	3290	5	1	21400000	976	9.42	0.21	12	0.06	484.00	21323.00	6430	20231221	-29.08	4310	20231024	5.80	5460	-16.48	20240105	4470	2.01	20240402	6430	-29.08	20231221	4310	5.80	20231024	0.48	N	021320	5000	1070 억		305083	N	N	0	N	00	N
158	20240402	120303	57	100.00	KOSDAQ		건설	N	N	N	N		N	4565	-5	5	-0.11	46727605	10258	30.90	4670	4670	4470	5940	3200	4570	4555.24	1.43	0	-892	4703	4636	4583	4516	4463	4610	4490	1070	1370	5000	3290	5	1	21400000	977	9.43	0.21	12	0.05	484.00	21323.00	6430	20231221	-29.00	4310	20231024	5.92	5460	-16.39	20240105	4470	2.13	20240402	6430	-29.00	20231221	4310	5.92	20231024	0.48	N	021320	5000	1070 억		305083	N	N	0	N	00	N
159	20240402	110305	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	-20	5	-0.44	39464400	8661	26.09	4670	4670	4470	5940	3200	4570	4556.56	1.43	0	-928	4703	4636	4583	4516	4463	4610	4490	1070	1370	5000	3290	5	1	21400000	974	9.40	0.21	12	0.04	484.00	21323.00	6430	20231221	-29.24	4310	20231024	5.57	5460	-16.67	20240105	4470	1.79	20240402	6430	-29.24	20231221	4310	5.57	20231024	0.48	N	021320	5000	1070 억		305083	N	N	0	N	00	N
160	20240402	100304	57	100.00	KOSDAQ		건설	N	N	N	N		N	4575	5	2	0.11	20951165	4599	13.85	4670	4670	4470	5940	3200	4570	4555.59	1.43	0	74	4703	4636	4583	4516	4463	4610	4490	1070	1370	5000	3290	5	1	21400000	979	9.45	0.21	12	0.02	484.00	21323.00	6430	20231221	-28.85	4310	20231024	6.15	5460	-16.21	20240105	4470	2.35	20240402	6430	-28.85	20231221	4310	6.15	20231024	0.48	N	021320	5000	1070 억		305083	N	N	0	N	00	N
161	20240402	090302	57	100.00	KOSDAQ		건설	N	N	N	N		N	4650	80	2	1.75	2540315	547	1.65	4670	4670	4575	5940	3200	4570	4644.09	1.43	0	-31	4703	4636	4583	4516	4463	4610	4490	1070	1370	5000	3290	5	1	21400000	995	9.61	0.22	12	0.00	484.00	21323.00	6430	20231221	-27.68	4310	20231024	7.89	5460	-14.84	20240105	4520	2.88	20240320	6430	-27.68	20231221	4310	7.89	20231024	0.48	N	021320	5000	1070 억		305083	N	N	0	N	00	N
162	20240401	160302	57	100.00	KOSDAQ		건설	N	N	N	N		N	4570	-35	5	-0.76	151077290	33148	200.62	4590	4650	4530	5980	3225	4605	4557.62	1.43	0	92	4715	4660	4615	4560	4515	4637	4537	1070	1375	5000	3310	5	1	21400000	978	9.44	0.21	12	0.15	484.00	21323.00	6430	20231221	-28.93	4310	20231024	6.03	5460	-16.30	20240105	4520	1.11	20240320	6430	-28.93	20231221	4310	6.03	20231024	0.49	N	021320	5000	1070 억		304991	N	N	0	N	00	N
163	20240401	150302	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	-50	5	-1.09	142297455	31226	188.99	4590	4650	4530	5980	3225	4605	4556.98	1.43	0	109	4715	4660	4615	4560	4515	4637	4537	1070	1375	5000	3310	5	1	21400000	975	9.41	0.21	12	0.15	484.00	21323.00	6430	20231221	-29.16	4310	20231024	5.68	5460	-16.58	20240105	4520	0.77	20240320	6430	-29.16	20231221	4310	5.68	20231024	0.49	N	021320	5000	1070 억		304991	N	N	0	N	00	N
164	20240401	140302	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	-55	5	-1.19	90529655	19834	120.04	4590	4650	4535	5980	3225	4605	4564.31	1.43	0	964	4715	4660	4615	4560	4515	4637	4537	1070	1375	5000	3310	5	1	21400000	974	9.40	0.21	12	0.09	484.00	21323.00	6430	20231221	-29.24	4310	20231024	5.57	5460	-16.67	20240105	4520	0.66	20240320	6430	-29.24	20231221	4310	5.57	20231024	0.49	N	021320	5000	1070 억		304991	N	N	0	N	00	N
165	20240401	130302	57	100.00	KOSDAQ		건설	N	N	N	N		N	4565	-40	5	-0.87	60607600	13261	80.26	4590	4650	4535	5980	3225	4605	4570.30	1.43	0	960	4715	4660	4615	4560	4515	4637	4537	1070	1375	5000	3310	5	1	21400000	977	9.43	0.21	12	0.06	484.00	21323.00	6430	20231221	-29.00	4310	20231024	5.92	5460	-16.39	20240105	4520	1.00	20240320	6430	-29.00	20231221	4310	5.92	20231024	0.49	N	021320	5000	1070 억		304991	N	N	0	N	00	N
166	20240401	120304	57	100.00	KOSDAQ		건설	N	N	N	N		N	4570	-35	5	-0.76	51288510	11214	67.87	4590	4650	4535	5980	3225	4605	4573.54	1.43	0	961	4715	4660	4615	4560	4515	4637	4537	1070	1375	5000	3310	5	1	21400000	978	9.44	0.21	12	0.05	484.00	21323.00	6430	20231221	-28.93	4310	20231024	6.03	5460	-16.30	20240105	4520	1.11	20240320	6430	-28.93	20231221	4310	6.03	20231024	0.49	N	021320	5000	1070 억		304991	N	N	0	N	00	N
167	20240401	110303	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	-60	5	-1.30	40400860	8820	53.38	4590	4650	4545	5980	3225	4605	4580.52	1.43	0	961	4715	4660	4615	4560	4515	4637	4537	1070	1375	5000	3310	5	1	21400000	973	9.39	0.21	12	0.04	484.00	21323.00	6430	20231221	-29.32	4310	20231024	5.45	5460	-16.76	20240105	4520	0.55	20240320	6430	-29.32	20231221	4310	5.45	20231024	0.49	N	021320	5000	1070 억		304991	N	N	0	N	00	N
168	20240401	100300	57	100.00	KOSDAQ		건설	N	N	N	N		N	4615	10	2	0.22	5879660	1279	7.74	4590	4650	4590	5980	3225	4605	4596.91	1.43	0	39	4715	4660	4615	4560	4515	4637	4537	1070	1375	5000	3310	5	1	21400000	988	9.54	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.23	4310	20231024	7.08	5460	-15.48	20240105	4520	2.10	20240320	6430	-28.23	20231221	4310	7.08	20231024	0.49	N	021320	5000	1070 억		304991	N	N	0	N	00	N
169	20240401	090301	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	0	3	0.00	702810	153	0.93	4590	4605	4590	5980	3225	4605	4591.18	1.43	0	-24	4715	4660	4615	4560	4515	4637	4537	1070	1375	5000	3310	5	1	21400000	985	9.51	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.38	4310	20231024	6.84	5460	-15.66	20240105	4520	1.88	20240320	6430	-28.38	20231221	4310	6.84	20231024	0.49	N	021320	5000	1070 억		304991	N	N	0	N	00	N