KissMeData/042940/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	160511	58	100.00	KOSDAQ		건설	N	N	N	N		N	437	0	3	0.00	0	0	0.00	0	0	0	568	306	437	0.00	0.00	0	0	451	443	429	421	407	448	426	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	679	20230424	-35.64	359	20240313	21.73	593	-26.31	20240315	359	21.73	20240313	678	-35.55	20230817	359	21.73	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
3	20240430	150515	58	100.00	KOSDAQ		건설	N	N	N	N		N	437	0	3	0.00	0	0	0.00	0	0	0	568	306	437	0.00	0.00	0	0	451	443	429	421	407	448	426	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	679	20230424	-35.64	359	20240313	21.73	593	-26.31	20240315	359	21.73	20240313	678	-35.55	20230817	359	21.73	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
4	20240430	140516	58	100.00	KOSDAQ		건설	N	N	N	N		N	437	0	3	0.00	0	0	0.00	0	0	0	568	306	437	0.00	0.00	0	0	451	443	429	421	407	448	426	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	679	20230424	-35.64	359	20240313	21.73	593	-26.31	20240315	359	21.73	20240313	678	-35.55	20230817	359	21.73	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
5	20240430	130515	58	100.00	KOSDAQ		건설	N	N	N	N		N	437	0	3	0.00	0	0	0.00	0	0	0	568	306	437	0.00	0.00	0	0	451	443	429	421	407	448	426	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	679	20230424	-35.64	359	20240313	21.73	593	-26.31	20240315	359	21.73	20240313	678	-35.55	20230817	359	21.73	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
6	20240430	120515	58	100.00	KOSDAQ		건설	N	N	N	N		N	437	0	3	0.00	0	0	0.00	0	0	0	568	306	437	0.00	0.00	0	0	451	443	429	421	407	448	426	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	679	20230424	-35.64	359	20240313	21.73	593	-26.31	20240315	359	21.73	20240313	678	-35.55	20230817	359	21.73	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
7	20240430	110514	58	100.00	KOSDAQ		건설	N	N	N	N		N	437	0	3	0.00	0	0	0.00	0	0	0	568	306	437	0.00	0.00	0	0	451	443	429	421	407	448	426	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	679	20230424	-35.64	359	20240313	21.73	593	-26.31	20240315	359	21.73	20240313	678	-35.55	20230817	359	21.73	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
8	20240430	100512	58	100.00	KOSDAQ		건설	N	N	N	N		N	437	0	3	0.00	0	0	0.00	0	0	0	568	306	437	0.00	0.00	0	0	451	443	429	421	407	448	426	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	679	20230424	-35.64	359	20240313	21.73	593	-26.31	20240315	359	21.73	20240313	678	-35.55	20230817	359	21.73	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
9	20240430	090522	58	100.00	KOSDAQ		건설	N	N	N	N		N	437	0	3	0.00	0	0	0.00	0	0	0	568	306	437	0.00	0.00	0	0	451	443	429	421	407	448	426	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	679	20230424	-35.64	359	20240313	21.73	593	-26.31	20240315	359	21.73	20240313	678	-35.55	20230817	359	21.73	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
10	20240429	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	437	18	2	4.30	325060186	768232	142.84	419	437	415	544	294	419	422.97	0.00	0	143018	441	429	422	410	403	426	407	597	125	500	280	1	1	119454440	522	1.19	0.43	12	0.64	368.00	1021.00	721	20230421	-39.39	359	20240313	21.73	593	-26.31	20240315	359	21.73	20240313	678	-35.55	20230817	359	21.73	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
11	20240429	150514	57	100.00	KOSDAQ		건설	N	N	N	N		N	425	6	2	1.43	230141183	548855	102.05	419	425	415	544	294	419	419.31	0.00	0	150355	441	429	422	410	403	426	407	597	125	500	280	1	1	119454440	508	1.15	0.42	12	0.46	368.00	1021.00	721	20230421	-41.05	359	20240313	18.38	593	-28.33	20240315	359	18.38	20240313	678	-37.32	20230817	359	18.38	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
12	20240429	140457	57	100.00	KOSDAQ		건설	N	N	N	N		N	417	-2	5	-0.48	164571700	393058	73.08	419	424	415	544	294	419	418.70	0.00	0	93844	441	429	422	410	403	426	407	597	125	500	280	1	1	119454440	498	1.13	0.41	12	0.33	368.00	1021.00	721	20230421	-42.16	359	20240313	16.16	593	-29.68	20240315	359	16.16	20240313	678	-38.50	20230817	359	16.16	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
13	20240429	130513	57	100.00	KOSDAQ		건설	N	N	N	N		N	420	1	2	0.24	147594049	352516	65.54	419	424	415	544	294	419	418.69	0.00	0	84196	441	429	422	410	403	426	407	597	125	500	280	1	1	119454440	502	1.14	0.41	12	0.30	368.00	1021.00	721	20230421	-41.75	359	20240313	16.99	593	-29.17	20240315	359	16.99	20240313	678	-38.05	20230817	359	16.99	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
14	20240429	120512	57	100.00	KOSDAQ		건설	N	N	N	N		N	419	0	3	0.00	134346940	320953	59.68	419	424	415	544	294	419	418.59	0.00	0	72144	441	429	422	410	403	426	407	597	125	500	280	1	1	119454440	501	1.14	0.41	12	0.27	368.00	1021.00	721	20230421	-41.89	359	20240313	16.71	593	-29.34	20240315	359	16.71	20240313	678	-38.20	20230817	359	16.71	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
15	20240429	110500	57	100.00	KOSDAQ		건설	N	N	N	N		N	415	-4	5	-0.95	95489906	227968	42.39	419	424	415	544	294	419	418.87	0.00	0	56972	441	429	422	410	403	426	407	597	125	500	280	1	1	119454440	496	1.13	0.41	12	0.19	368.00	1021.00	721	20230421	-42.44	359	20240313	15.60	593	-30.02	20240315	359	15.60	20240313	678	-38.79	20230817	359	15.60	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
16	20240429	100513	57	100.00	KOSDAQ		건설	N	N	N	N		N	420	1	2	0.24	50034160	118960	22.12	419	424	419	544	294	419	420.60	0.00	0	47916	441	429	422	410	403	426	407	597	125	500	280	1	1	119454440	502	1.14	0.41	12	0.10	368.00	1021.00	721	20230421	-41.75	359	20240313	16.99	593	-29.17	20240315	359	16.99	20240313	678	-38.05	20230817	359	16.99	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
17	20240429	090513	57	100.00	KOSDAQ		건설	N	N	N	N		N	420	1	2	0.24	6249642	14888	2.77	419	424	419	544	294	419	419.78	0.00	0	3210	441	429	422	410	403	426	407	597	125	500	280	1	1	119454440	502	1.14	0.41	12	0.01	368.00	1021.00	721	20230421	-41.75	359	20240313	16.99	593	-29.17	20240315	359	16.99	20240313	678	-38.05	20230817	359	16.99	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
18	20240426	160512	57	100.00	KOSDAQ		건설	N	N	N	N		N	419	-11	5	-2.56	224351469	533537	45.15	426	434	415	559	301	430	420.49	0.00	0	-55121	460	444	425	409	390	453	418	597	129	500	290	1	1	119454440	501	1.14	0.41	12	0.45	368.00	1021.00	750	20230420	-44.13	359	20240313	16.71	593	-29.34	20240315	359	16.71	20240313	678	-38.20	20230817	359	16.71	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
19	20240426	150512	57	100.00	KOSDAQ		건설	N	N	N	N		N	417	-13	5	-3.02	215644552	512726	43.39	426	434	415	559	301	430	420.57	0.00	0	-52659	460	444	425	409	390	453	418	597	129	500	290	1	1	119454440	498	1.13	0.41	12	0.43	368.00	1021.00	750	20230420	-44.40	359	20240313	16.16	593	-29.68	20240315	359	16.16	20240313	678	-38.50	20230817	359	16.16	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
20	20240426	140510	57	100.00	KOSDAQ		건설	N	N	N	N		N	419	-11	5	-2.56	185717129	441021	37.32	426	434	415	559	301	430	421.09	0.00	0	-52309	460	444	425	409	390	453	418	597	129	500	290	1	1	119454440	501	1.14	0.41	12	0.37	368.00	1021.00	750	20230420	-44.13	359	20240313	16.71	593	-29.34	20240315	359	16.71	20240313	678	-38.20	20230817	359	16.71	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
21	20240426	130510	57	100.00	KOSDAQ		건설	N	N	N	N		N	418	-12	5	-2.79	172374990	409125	34.62	426	434	415	559	301	430	421.31	0.00	0	-48370	460	444	425	409	390	453	418	597	129	500	290	1	1	119454440	499	1.14	0.41	12	0.34	368.00	1021.00	750	20230420	-44.27	359	20240313	16.43	593	-29.51	20240315	359	16.43	20240313	678	-38.35	20230817	359	16.43	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
22	20240426	120510	57	100.00	KOSDAQ		건설	N	N	N	N		N	418	-12	5	-2.79	160352274	380357	32.18	426	434	415	559	301	430	421.57	0.00	0	-48046	460	444	425	409	390	453	418	597	129	500	290	1	1	119454440	499	1.14	0.41	12	0.32	368.00	1021.00	750	20230420	-44.27	359	20240313	16.43	593	-29.51	20240315	359	16.43	20240313	678	-38.35	20230817	359	16.43	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
23	20240426	110510	57	100.00	KOSDAQ		건설	N	N	N	N		N	418	-12	5	-2.79	129235080	305749	25.87	426	434	415	559	301	430	422.67	0.00	0	-54027	460	444	425	409	390	453	418	597	129	500	290	1	1	119454440	499	1.14	0.41	12	0.26	368.00	1021.00	750	20230420	-44.27	359	20240313	16.43	593	-29.51	20240315	359	16.43	20240313	678	-38.35	20230817	359	16.43	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
24	20240426	100509	57	100.00	KOSDAQ		건설	N	N	N	N		N	426	-4	5	-0.93	60847614	142597	12.07	426	434	422	559	301	430	426.70	0.00	0	-38811	460	444	425	409	390	453	418	597	129	500	290	1	1	119454440	509	1.16	0.42	12	0.12	368.00	1021.00	750	20230420	-43.20	359	20240313	18.66	593	-28.16	20240315	359	18.66	20240313	678	-37.17	20230817	359	18.66	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
25	20240426	090512	57	100.00	KOSDAQ		건설	N	N	N	N		N	432	2	2	0.47	7428149	17412	1.47	426	433	426	559	301	430	426.49	0.00	0	3493	460	444	425	409	390	453	418	597	129	500	290	1	1	119454440	516	1.17	0.42	12	0.01	368.00	1021.00	750	20230420	-42.40	359	20240313	20.33	593	-27.15	20240315	359	20.33	20240313	678	-36.28	20230817	359	20.33	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
26	20240425	160506	57	100.00	KOSDAQ		건설	N	N	N	N		N	430	20	2	4.88	501368852	1178742	376.31	406	441	406	533	287	410	425.31	0.00	0	165114	422	416	413	407	404	414	405	597	123	500	270	1	1	119454440	514	1.17	0.42	12	0.99	368.00	1021.00	750	20230420	-42.67	359	20240313	19.78	593	-27.49	20240315	359	19.78	20240313	678	-36.58	20230817	359	19.78	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
27	20240425	150511	57	100.00	KOSDAQ		건설	N	N	N	N		N	431	21	2	5.12	474993250	1117377	356.72	406	441	406	533	287	410	425.10	0.00	0	165484	422	416	413	407	404	414	405	597	123	500	270	1	1	119454440	515	1.17	0.42	12	0.94	368.00	1021.00	750	20230420	-42.53	359	20240313	20.06	593	-27.32	20240315	359	20.06	20240313	678	-36.43	20230817	359	20.06	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
28	20240425	140508	57	100.00	KOSDAQ		건설	N	N	N	N		N	429	19	2	4.63	422852349	995630	317.86	406	441	406	533	287	410	424.71	0.00	0	154706	422	416	413	407	404	414	405	597	123	500	270	1	1	119454440	512	1.17	0.42	12	0.83	368.00	1021.00	750	20230420	-42.80	359	20240313	19.50	593	-27.66	20240315	359	19.50	20240313	678	-36.73	20230817	359	19.50	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
29	20240425	130510	57	100.00	KOSDAQ		건설	N	N	N	N		N	432	22	2	5.37	314736534	744448	237.67	406	441	406	533	287	410	422.78	0.00	0	128117	422	416	413	407	404	414	405	597	123	500	270	1	1	119454440	516	1.17	0.42	12	0.62	368.00	1021.00	750	20230420	-42.40	359	20240313	20.33	593	-27.15	20240315	359	20.33	20240313	678	-36.28	20230817	359	20.33	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
30	20240425	120507	57	100.00	KOSDAQ		건설	N	N	N	N		N	419	9	2	2.20	89426067	216258	69.04	406	420	406	533	287	410	413.52	0.00	0	47037	422	416	413	407	404	414	405	597	123	500	270	1	1	119454440	501	1.14	0.41	12	0.18	368.00	1021.00	750	20230420	-44.13	359	20240313	16.71	593	-29.34	20240315	359	16.71	20240313	678	-38.20	20230817	359	16.71	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
31	20240425	110508	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	3	2	0.73	40512272	98706	31.51	406	414	406	533	287	410	410.43	0.00	0	1351	422	416	413	407	404	414	405	597	123	500	270	1	1	119454440	493	1.12	0.40	12	0.08	368.00	1021.00	750	20230420	-44.93	359	20240313	15.04	593	-30.35	20240315	359	15.04	20240313	678	-39.09	20230817	359	15.04	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
32	20240425	100507	57	100.00	KOSDAQ		건설	N	N	N	N		N	412	2	2	0.49	27058224	66087	21.10	406	412	406	533	287	410	409.43	0.00	0	9199	422	416	413	407	404	414	405	597	123	500	270	1	1	119454440	492	1.12	0.40	12	0.06	368.00	1021.00	750	20230420	-45.07	359	20240313	14.76	593	-30.52	20240315	359	14.76	20240313	678	-39.23	20230817	359	14.76	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
33	20240425	090510	57	100.00	KOSDAQ		건설	N	N	N	N		N	409	-1	5	-0.24	3584108	8815	2.81	406	410	406	533	287	410	406.59	0.00	0	-1294	422	416	413	407	404	414	405	597	123	500	270	1	1	119454440	489	1.11	0.40	12	0.01	368.00	1021.00	750	20230420	-45.47	359	20240313	13.93	593	-31.03	20240315	359	13.93	20240313	678	-39.68	20230817	359	13.93	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
34	20240424	160506	57	100.00	KOSDAQ		건설	N	N	N	N		N	410	-5	5	-1.20	129178533	313214	64.86	411	419	410	539	291	415	412.43	0.00	0	26544	435	424	417	406	399	421	403	597	124	500	280	1	1	119454440	490	1.11	0.40	12	0.26	368.00	1021.00	754	20230418	-45.62	359	20240313	14.21	593	-30.86	20240315	359	14.21	20240313	679	-39.62	20230424	359	14.21	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
35	20240424	150506	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	-2	5	-0.48	120718773	292600	60.59	411	419	410	539	291	415	412.57	0.00	0	25803	435	424	417	406	399	421	403	597	124	500	280	1	1	119454440	493	1.12	0.40	12	0.24	368.00	1021.00	754	20230418	-45.23	359	20240313	15.04	593	-30.35	20240315	359	15.04	20240313	679	-39.18	20230424	359	15.04	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
36	20240424	140505	57	100.00	KOSDAQ		건설	N	N	N	N		N	411	-4	5	-0.96	96281808	233021	48.25	411	419	410	539	291	415	413.19	0.00	0	23858	435	424	417	406	399	421	403	597	124	500	280	1	1	119454440	491	1.12	0.40	12	0.20	368.00	1021.00	754	20230418	-45.49	359	20240313	14.48	593	-30.69	20240315	359	14.48	20240313	679	-39.47	20230424	359	14.48	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
37	20240424	130511	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	-1	5	-0.24	84783727	205111	42.47	411	419	410	539	291	415	413.36	0.00	0	12432	435	424	417	406	399	421	403	597	124	500	280	1	1	119454440	495	1.12	0.41	12	0.17	368.00	1021.00	754	20230418	-45.09	359	20240313	15.32	593	-30.19	20240315	359	15.32	20240313	679	-39.03	20230424	359	15.32	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
38	20240424	120507	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	-1	5	-0.24	76444151	184960	38.30	411	419	410	539	291	415	413.30	0.00	0	17251	435	424	417	406	399	421	403	597	124	500	280	1	1	119454440	495	1.12	0.41	12	0.15	368.00	1021.00	754	20230418	-45.09	359	20240313	15.32	593	-30.19	20240315	359	15.32	20240313	679	-39.03	20230424	359	15.32	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
39	20240424	110505	57	100.00	KOSDAQ		건설	N	N	N	N		N	411	-4	5	-0.96	68329725	165251	34.22	411	419	410	539	291	415	413.49	0.00	0	20744	435	424	417	406	399	421	403	597	124	500	280	1	1	119454440	491	1.12	0.40	12	0.14	368.00	1021.00	754	20230418	-45.49	359	20240313	14.48	593	-30.69	20240315	359	14.48	20240313	679	-39.47	20230424	359	14.48	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
40	20240424	100505	57	100.00	KOSDAQ		건설	N	N	N	N		N	415	0	3	0.00	26517704	63928	13.24	411	419	411	539	291	415	414.81	0.00	0	2155	435	424	417	406	399	421	403	597	124	500	280	1	1	119454440	496	1.13	0.41	12	0.05	368.00	1021.00	754	20230418	-44.96	359	20240313	15.60	593	-30.02	20240315	359	15.60	20240313	679	-38.88	20230424	359	15.60	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
41	20240424	090507	57	100.00	KOSDAQ		건설	N	N	N	N		N	417	2	2	0.48	7475567	18143	3.76	411	417	411	539	291	415	412.04	0.00	0	3020	435	424	417	406	399	421	403	597	124	500	280	1	1	119454440	498	1.13	0.41	12	0.02	368.00	1021.00	754	20230418	-44.69	359	20240313	16.16	593	-29.68	20240315	359	16.16	20240313	679	-38.59	20230424	359	16.16	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
42	20240423	160452	57	100.00	KOSDAQ		건설	N	N	N	N		N	415	-1	5	-0.24	201845936	481435	53.56	416	428	410	540	292	416	419.26	0.00	0	-12020	442	428	411	397	380	436	405	597	124	500	280	1	1	119454440	496	1.13	0.41	12	0.40	368.00	1021.00	794	20230417	-47.73	359	20240313	15.60	593	-30.02	20240315	359	15.60	20240313	679	-38.88	20230424	359	15.60	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
43	20240423	150505	57	100.00	KOSDAQ		건설	N	N	N	N		N	417	1	2	0.24	201627541	480909	53.50	416	428	410	540	292	416	419.26	0.00	0	-11989	442	428	411	397	380	436	405	597	124	500	280	1	1	119454440	498	1.13	0.41	12	0.40	368.00	1021.00	794	20230417	-47.48	359	20240313	16.16	593	-29.68	20240315	359	16.16	20240313	679	-38.59	20230424	359	16.16	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
44	20240423	140506	57	100.00	KOSDAQ		건설	N	N	N	N		N	417	1	2	0.24	177154016	422029	46.95	416	428	410	540	292	416	419.77	0.00	0	-11382	442	428	411	397	380	436	405	597	124	500	280	1	1	119454440	498	1.13	0.41	12	0.35	368.00	1021.00	794	20230417	-47.48	359	20240313	16.16	593	-29.68	20240315	359	16.16	20240313	679	-38.59	20230424	359	16.16	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
45	20240423	130503	57	100.00	KOSDAQ		건설	N	N	N	N		N	416	0	3	0.00	167412276	398617	44.35	416	428	410	540	292	416	419.98	0.00	0	-10599	442	428	411	397	380	436	405	597	124	500	280	1	1	119454440	497	1.13	0.41	12	0.33	368.00	1021.00	794	20230417	-47.61	359	20240313	15.88	593	-29.85	20240315	359	15.88	20240313	679	-38.73	20230424	359	15.88	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
46	20240423	120503	57	100.00	KOSDAQ		건설	N	N	N	N		N	417	1	2	0.24	157583760	375010	41.72	416	428	410	540	292	416	420.21	0.00	0	-13557	442	428	411	397	380	436	405	597	124	500	280	1	1	119454440	498	1.13	0.41	12	0.31	368.00	1021.00	794	20230417	-47.48	359	20240313	16.16	593	-29.68	20240315	359	16.16	20240313	679	-38.59	20230424	359	16.16	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
47	20240423	110502	57	100.00	KOSDAQ		건설	N	N	N	N		N	425	9	2	2.16	112231033	266704	29.67	416	428	410	540	292	416	420.81	0.00	0	-34719	442	428	411	397	380	436	405	597	124	500	280	1	1	119454440	508	1.15	0.42	12	0.22	368.00	1021.00	794	20230417	-46.47	359	20240313	18.38	593	-28.33	20240315	359	18.38	20240313	679	-37.41	20230424	359	18.38	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
48	20240423	100504	57	100.00	KOSDAQ		건설	N	N	N	N		N	416	0	3	0.00	44299141	105911	11.78	416	428	410	540	292	416	418.27	0.00	0	-25252	442	428	411	397	380	436	405	597	124	500	280	1	1	119454440	497	1.13	0.41	12	0.09	368.00	1021.00	794	20230417	-47.61	359	20240313	15.88	593	-29.85	20240315	359	15.88	20240313	679	-38.73	20230424	359	15.88	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
49	20240423	090504	57	100.00	KOSDAQ		건설	N	N	N	N		N	420	4	2	0.96	9279700	22028	2.45	416	428	416	540	292	416	421.27	0.00	0	-3236	442	428	411	397	380	436	405	597	124	500	280	1	1	119454440	502	1.14	0.41	12	0.02	368.00	1021.00	794	20230417	-47.10	359	20240313	16.99	593	-29.17	20240315	359	16.99	20240313	679	-38.14	20230424	359	16.99	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
50	20240422	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	416	17	2	4.26	368417443	896826	229.17	398	425	394	518	280	399	410.78	0.00	0	103394	411	404	400	393	389	403	392	597	119	500	270	1	1	119454440	497	1.13	0.41	12	0.75	368.00	1021.00	794	20230417	-47.61	359	20240313	15.88	593	-29.85	20240315	359	15.88	20240313	679	-38.73	20230424	359	15.88	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
51	20240422	150502	57	100.00	KOSDAQ		건설	N	N	N	N		N	417	18	2	4.51	351507562	856175	218.78	398	425	394	518	280	399	410.56	0.00	0	106141	411	404	400	393	389	403	392	597	119	500	270	1	1	119454440	498	1.13	0.41	12	0.72	368.00	1021.00	794	20230417	-47.48	359	20240313	16.16	593	-29.68	20240315	359	16.16	20240313	679	-38.59	20230424	359	16.16	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
52	20240422	140502	57	100.00	KOSDAQ		건설	N	N	N	N		N	418	19	2	4.76	297206445	725343	185.35	398	425	394	518	280	399	409.75	0.00	0	129365	411	404	400	393	389	403	392	597	119	500	270	1	1	119454440	499	1.14	0.41	12	0.61	368.00	1021.00	794	20230417	-47.36	359	20240313	16.43	593	-29.51	20240315	359	16.43	20240313	679	-38.44	20230424	359	16.43	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
53	20240422	130501	57	100.00	KOSDAQ		건설	N	N	N	N		N	401	2	2	0.50	106827886	267039	68.24	398	407	394	518	280	399	400.05	0.00	0	69014	411	404	400	393	389	403	392	597	119	500	270	1	1	119454440	479	1.09	0.39	12	0.22	368.00	1021.00	794	20230417	-49.50	359	20240313	11.70	593	-32.38	20240315	359	11.70	20240313	679	-40.94	20230424	359	11.70	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
54	20240422	120501	57	100.00	KOSDAQ		건설	N	N	N	N		N	404	5	2	1.25	98434873	246176	62.91	398	407	394	518	280	399	399.86	0.00	0	67207	411	404	400	393	389	403	392	597	119	500	270	1	1	119454440	483	1.10	0.40	12	0.21	368.00	1021.00	794	20230417	-49.12	359	20240313	12.53	593	-31.87	20240315	359	12.53	20240313	679	-40.50	20230424	359	12.53	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
55	20240422	110501	57	100.00	KOSDAQ		건설	N	N	N	N		N	401	2	2	0.50	57689961	145028	37.06	398	402	394	518	280	399	397.78	0.00	0	63448	411	404	400	393	389	403	392	597	119	500	270	1	1	119454440	479	1.09	0.39	12	0.12	368.00	1021.00	794	20230417	-49.50	359	20240313	11.70	593	-32.38	20240315	359	11.70	20240313	679	-40.94	20230424	359	11.70	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
56	20240422	100502	57	100.00	KOSDAQ		건설	N	N	N	N		N	400	1	2	0.25	43854507	110379	28.21	398	402	394	518	280	399	397.31	0.00	0	51239	411	404	400	393	389	403	392	597	119	500	270	1	1	119454440	478	1.09	0.39	12	0.09	368.00	1021.00	794	20230417	-49.62	359	20240313	11.42	593	-32.55	20240315	359	11.42	20240313	679	-41.09	20230424	359	11.42	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
57	20240422	090501	57	100.00	KOSDAQ		건설	N	N	N	N		N	394	-5	5	-1.25	4195899	10603	2.71	398	398	394	518	280	399	395.73	0.00	0	-195	411	404	400	393	389	403	392	597	119	500	270	1	1	119454440	471	1.07	0.39	12	0.01	368.00	1021.00	794	20230417	-50.38	359	20240313	9.75	593	-33.56	20240315	359	9.75	20240313	679	-41.97	20230424	359	9.75	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
58	20240419	160441	57	100.00	KOSDAQ		건설	N	N	N	N		N	399	-4	5	-0.99	152186366	380140	123.12	403	407	396	523	283	403	400.34	0.00	0	-19919	411	406	401	396	391	408	398	597	120	500	270	1	1	119454440	477	1.08	0.39	12	0.32	368.00	1021.00	794	20230417	-49.75	359	20240313	11.14	593	-32.72	20240315	359	11.14	20240313	750	-46.80	20230420	359	11.14	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
59	20240419	150445	57	100.00	KOSDAQ		건설	N	N	N	N		N	400	-3	5	-0.74	135380584	337910	109.44	403	407	396	523	283	403	400.64	0.00	0	-19005	411	406	401	396	391	408	398	597	120	500	270	1	1	119454440	478	1.09	0.39	12	0.28	368.00	1021.00	794	20230417	-49.62	359	20240313	11.42	593	-32.55	20240315	359	11.42	20240313	750	-46.67	20230420	359	11.42	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
60	20240419	140440	57	100.00	KOSDAQ		건설	N	N	N	N		N	401	-2	5	-0.50	122191097	304896	98.75	403	407	396	523	283	403	400.76	0.00	0	-3043	411	406	401	396	391	408	398	597	120	500	270	1	1	119454440	479	1.09	0.39	12	0.26	368.00	1021.00	794	20230417	-49.50	359	20240313	11.70	593	-32.38	20240315	359	11.70	20240313	750	-46.53	20230420	359	11.70	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
61	20240419	130442	57	100.00	KOSDAQ		건설	N	N	N	N		N	400	-3	5	-0.74	117343990	292768	94.82	403	407	396	523	283	403	400.81	0.00	0	-2598	411	406	401	396	391	408	398	597	120	500	270	1	1	119454440	478	1.09	0.39	12	0.25	368.00	1021.00	794	20230417	-49.62	359	20240313	11.42	593	-32.55	20240315	359	11.42	20240313	750	-46.67	20230420	359	11.42	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
62	20240419	120440	57	100.00	KOSDAQ		건설	N	N	N	N		N	398	-5	5	-1.24	93146824	231952	75.12	403	407	398	523	283	403	401.58	0.00	0	-7171	411	406	401	396	391	408	398	597	120	500	270	1	1	119454440	475	1.08	0.39	12	0.19	368.00	1021.00	794	20230417	-49.87	359	20240313	10.86	593	-32.88	20240315	359	10.86	20240313	750	-46.93	20230420	359	10.86	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
63	20240419	110444	57	100.00	KOSDAQ		건설	N	N	N	N		N	400	-3	5	-0.74	76618199	190529	61.71	403	407	398	523	283	403	402.13	0.00	0	-5577	411	406	401	396	391	408	398	597	120	500	270	1	1	119454440	478	1.09	0.39	12	0.16	368.00	1021.00	794	20230417	-49.62	359	20240313	11.42	593	-32.55	20240315	359	11.42	20240313	750	-46.67	20230420	359	11.42	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
64	20240419	100442	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	-1	5	-0.25	49235533	122313	39.61	403	407	398	523	283	403	402.54	0.00	0	-13208	411	406	401	396	391	408	398	597	120	500	270	1	1	119454440	480	1.09	0.39	12	0.10	368.00	1021.00	794	20230417	-49.37	359	20240313	11.98	593	-32.21	20240315	359	11.98	20240313	750	-46.40	20230420	359	11.98	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
65	20240419	090439	57	100.00	KOSDAQ		건설	N	N	N	N		N	399	-4	5	-0.99	6972963	17408	5.64	403	403	398	523	283	403	400.56	0.00	0	-1	411	406	401	396	391	408	398	597	120	500	270	1	1	119454440	477	1.08	0.39	12	0.01	368.00	1021.00	794	20230417	-49.75	359	20240313	11.14	593	-32.72	20240315	359	11.14	20240313	750	-46.80	20230420	359	11.14	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
66	20240418	160439	57	100.00	KOSDAQ		건설	N	N	N	N		N	403	-1	5	-0.25	123560416	307853	88.10	403	406	396	525	283	404	401.36	0.00	0	10960	416	409	402	395	388	406	392	597	121	500	270	1	1	119454440	481	1.10	0.39	12	0.26	368.00	1021.00	794	20230417	-49.24	359	20240313	12.26	593	-32.04	20240315	359	12.26	20240313	754	-46.55	20230418	359	12.26	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
67	20240418	150439	57	100.00	KOSDAQ		건설	N	N	N	N		N	401	-3	5	-0.74	107190999	267142	76.45	403	406	396	525	283	404	401.25	0.00	0	11339	416	409	402	395	388	406	392	597	121	500	270	1	1	119454440	479	1.09	0.39	12	0.22	368.00	1021.00	794	20230417	-49.50	359	20240313	11.70	593	-32.38	20240315	359	11.70	20240313	754	-46.82	20230418	359	11.70	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
68	20240418	140441	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	-2	5	-0.50	97245456	242339	69.35	403	406	396	525	283	404	401.28	0.00	0	4355	416	409	402	395	388	406	392	597	121	500	270	1	1	119454440	480	1.09	0.39	12	0.20	368.00	1021.00	794	20230417	-49.37	359	20240313	11.98	593	-32.21	20240315	359	11.98	20240313	754	-46.68	20230418	359	11.98	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
69	20240418	130440	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	-2	5	-0.50	90138048	224594	64.28	403	406	396	525	283	404	401.34	0.00	0	3668	416	409	402	395	388	406	392	597	121	500	270	1	1	119454440	480	1.09	0.39	12	0.19	368.00	1021.00	794	20230417	-49.37	359	20240313	11.98	593	-32.21	20240315	359	11.98	20240313	754	-46.68	20230418	359	11.98	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
70	20240418	120439	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	-2	5	-0.50	87122018	217098	62.13	403	406	396	525	283	404	401.30	0.00	0	4169	416	409	402	395	388	406	392	597	121	500	270	1	1	119454440	480	1.09	0.39	12	0.18	368.00	1021.00	794	20230417	-49.37	359	20240313	11.98	593	-32.21	20240315	359	11.98	20240313	754	-46.68	20230418	359	11.98	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
71	20240418	110440	57	100.00	KOSDAQ		건설	N	N	N	N		N	405	1	2	0.25	68868031	171679	49.13	403	406	396	525	283	404	401.14	0.00	0	20089	416	409	402	395	388	406	392	597	121	500	270	1	1	119454440	484	1.10	0.40	12	0.14	368.00	1021.00	794	20230417	-48.99	359	20240313	12.81	593	-31.70	20240315	359	12.81	20240313	754	-46.29	20230418	359	12.81	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
72	20240418	100441	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	2	2	0.50	54381478	135786	38.86	403	406	396	525	283	404	400.49	0.00	0	32332	416	409	402	395	388	406	392	597	121	500	270	1	1	119454440	485	1.10	0.40	12	0.11	368.00	1021.00	794	20230417	-48.87	359	20240313	13.09	593	-31.53	20240315	359	13.09	20240313	754	-46.15	20230418	359	13.09	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
73	20240418	090439	57	100.00	KOSDAQ		건설	N	N	N	N		N	397	-7	5	-1.73	5596771	14026	4.01	403	403	397	525	283	404	399.03	0.00	0	525	416	409	402	395	388	406	392	597	121	500	270	1	1	119454440	474	1.08	0.39	12	0.01	368.00	1021.00	794	20230417	-50.00	359	20240313	10.58	593	-33.05	20240315	359	10.58	20240313	754	-47.35	20230418	359	10.58	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
74	20240417	160434	57	100.00	KOSDAQ		건설	N	N	N	N		N	404	3	2	0.75	140892651	349280	68.20	405	409	395	521	281	401	403.38	0.00	0	-13706	415	408	403	396	391	405	393	597	120	500	270	1	1	119454440	483	1.10	0.40	12	0.29	368.00	1021.00	794	20230417	-49.12	359	20240313	12.53	593	-31.87	20240315	359	12.53	20240313	794	-49.12	20230417	359	12.53	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
75	20240417	150443	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	5	2	1.25	133636943	331336	64.70	405	409	395	521	281	401	403.33	0.00	0	-16596	415	408	403	396	391	405	393	597	120	500	270	1	1	119454440	485	1.10	0.40	12	0.28	368.00	1021.00	794	20230417	-48.87	359	20240313	13.09	593	-31.53	20240315	359	13.09	20240313	794	-48.87	20230417	359	13.09	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
76	20240417	140439	57	100.00	KOSDAQ		건설	N	N	N	N		N	405	4	2	1.00	64140913	158619	30.97	405	409	400	521	281	401	404.37	0.00	0	-18520	415	408	403	396	391	405	393	597	120	500	270	1	1	119454440	484	1.10	0.40	12	0.13	368.00	1021.00	794	20230417	-48.99	359	20240313	12.81	593	-31.70	20240315	359	12.81	20240313	794	-48.99	20230417	359	12.81	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
77	20240417	130441	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	5	2	1.25	59502795	147157	28.74	405	409	400	521	281	401	404.35	0.00	0	-15345	415	408	403	396	391	405	393	597	120	500	270	1	1	119454440	485	1.10	0.40	12	0.12	368.00	1021.00	794	20230417	-48.87	359	20240313	13.09	593	-31.53	20240315	359	13.09	20240313	794	-48.87	20230417	359	13.09	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
78	20240417	120441	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	5	2	1.25	54292724	134274	26.22	405	409	400	521	281	401	404.34	0.00	0	-18454	415	408	403	396	391	405	393	597	120	500	270	1	1	119454440	485	1.10	0.40	12	0.11	368.00	1021.00	794	20230417	-48.87	359	20240313	13.09	593	-31.53	20240315	359	13.09	20240313	794	-48.87	20230417	359	13.09	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
79	20240417	110444	57	100.00	KOSDAQ		건설	N	N	N	N		N	403	2	2	0.50	43486059	107600	21.01	405	409	400	521	281	401	404.15	0.00	0	-9645	415	408	403	396	391	405	393	597	120	500	270	1	1	119454440	481	1.10	0.39	12	0.09	368.00	1021.00	794	20230417	-49.24	359	20240313	12.26	593	-32.04	20240315	359	12.26	20240313	794	-49.24	20230417	359	12.26	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
80	20240417	100439	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	5	2	1.25	27975712	68981	13.47	405	409	401	521	281	401	405.56	0.00	0	-6399	415	408	403	396	391	405	393	597	120	500	270	1	1	119454440	485	1.10	0.40	12	0.06	368.00	1021.00	794	20230417	-48.87	359	20240313	13.09	593	-31.53	20240315	359	13.09	20240313	794	-48.87	20230417	359	13.09	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
81	20240417	090437	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	1	2	0.25	1348340	3344	0.65	405	405	401	521	281	401	403.21	0.00	0	-199	415	408	403	396	391	405	393	597	120	500	270	1	1	119454440	480	1.09	0.39	12	0.00	368.00	1021.00	794	20230417	-49.37	359	20240313	11.98	593	-32.21	20240315	359	11.98	20240313	794	-49.37	20230417	359	11.98	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
82	20240416	160441	57	100.00	KOSDAQ		건설	N	N	N	N		N	401	-1	5	-0.25	204965781	512109	130.87	402	410	398	522	282	402	400.24	0.00	0	-79971	420	411	406	397	392	408	394	597	120	500	270	1	1	119454440	479	1.09	0.39	12	0.43	368.00	1021.00	794	20230417	-49.50	359	20240313	11.70	593	-32.38	20240315	359	11.70	20240313	794	-49.50	20230417	359	11.70	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
83	20240416	150437	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	0	3	0.00	197615101	493767	126.18	402	410	398	522	282	402	400.22	0.00	0	-79952	420	411	406	397	392	408	394	597	120	500	270	1	1	119454440	480	1.09	0.39	12	0.41	368.00	1021.00	794	20230417	-49.37	359	20240313	11.98	593	-32.21	20240315	359	11.98	20240313	794	-49.37	20230417	359	11.98	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
84	20240416	140437	57	100.00	KOSDAQ		건설	N	N	N	N		N	400	-2	5	-0.50	181050374	452431	115.62	402	410	398	522	282	402	400.17	0.00	0	-69278	420	411	406	397	392	408	394	597	120	500	270	1	1	119454440	478	1.09	0.39	12	0.38	368.00	1021.00	794	20230417	-49.62	359	20240313	11.42	593	-32.55	20240315	359	11.42	20240313	794	-49.62	20230417	359	11.42	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
85	20240416	130439	57	100.00	KOSDAQ		건설	N	N	N	N		N	401	-1	5	-0.25	139472916	348321	89.01	402	410	398	522	282	402	400.41	0.00	0	-63785	420	411	406	397	392	408	394	597	120	500	270	1	1	119454440	479	1.09	0.39	12	0.29	368.00	1021.00	794	20230417	-49.50	359	20240313	11.70	593	-32.38	20240315	359	11.70	20240313	794	-49.50	20230417	359	11.70	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
86	20240416	120440	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	0	3	0.00	128068216	319813	81.73	402	410	398	522	282	402	400.45	0.00	0	-62802	420	411	406	397	392	408	394	597	120	500	270	1	1	119454440	480	1.09	0.39	12	0.27	368.00	1021.00	794	20230417	-49.37	359	20240313	11.98	593	-32.21	20240315	359	11.98	20240313	794	-49.37	20230417	359	11.98	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
87	20240416	110439	57	100.00	KOSDAQ		건설	N	N	N	N		N	399	-3	5	-0.75	108165621	270031	69.01	402	410	398	522	282	402	400.57	0.00	0	-61279	420	411	406	397	392	408	394	597	120	500	270	1	1	119454440	477	1.08	0.39	12	0.23	368.00	1021.00	794	20230417	-49.75	359	20240313	11.14	593	-32.72	20240315	359	11.14	20240313	794	-49.75	20230417	359	11.14	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
88	20240416	100433	57	100.00	KOSDAQ		건설	N	N	N	N		N	401	-1	5	-0.25	77710737	193800	49.52	402	410	398	522	282	402	400.98	0.00	0	-53811	420	411	406	397	392	408	394	597	120	500	270	1	1	119454440	479	1.09	0.39	12	0.16	368.00	1021.00	794	20230417	-49.50	359	20240313	11.70	593	-32.38	20240315	359	11.70	20240313	794	-49.50	20230417	359	11.70	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
89	20240416	090433	57	100.00	KOSDAQ		건설	N	N	N	N		N	400	-2	5	-0.50	23104291	57450	14.68	402	410	400	522	282	402	402.16	0.00	0	-25522	420	411	406	397	392	408	394	597	120	500	270	1	1	119454440	478	1.09	0.39	12	0.05	368.00	1021.00	794	20230417	-49.62	359	20240313	11.42	593	-32.55	20240315	359	11.42	20240313	794	-49.62	20230417	359	11.42	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
90	20240415	160432	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	-12	5	-2.90	157855880	389131	32.91	414	415	401	538	290	414	405.67	0.00	0	-37977	441	427	411	397	381	419	389	597	124	500	280	1	1	119454440	480	1.09	0.39	12	0.33	368.00	1021.00	794	20230417	-49.37	359	20240313	11.98	593	-32.21	20240315	359	11.98	20240313	794	-49.37	20230417	359	11.98	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
91	20240415	150437	57	100.00	KOSDAQ		건설	N	N	N	N		N	404	-10	5	-2.42	147077548	362326	30.64	414	415	401	538	290	414	405.93	0.00	0	-27355	441	427	411	397	381	419	389	597	124	500	280	1	1	119454440	483	1.10	0.40	12	0.30	368.00	1021.00	794	20230417	-49.12	359	20240313	12.53	593	-31.87	20240315	359	12.53	20240313	794	-49.12	20230417	359	12.53	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
92	20240415	140431	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	-12	5	-2.90	134123115	330217	27.92	414	415	401	538	290	414	406.17	0.00	0	-15832	441	427	411	397	381	419	389	597	124	500	280	1	1	119454440	480	1.09	0.39	12	0.28	368.00	1021.00	794	20230417	-49.37	359	20240313	11.98	593	-32.21	20240315	359	11.98	20240313	794	-49.37	20230417	359	11.98	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
93	20240415	130429	57	100.00	KOSDAQ		건설	N	N	N	N		N	405	-9	5	-2.17	102837818	252572	21.36	414	415	401	538	290	414	407.16	0.00	0	-23231	441	427	411	397	381	419	389	597	124	500	280	1	1	119454440	484	1.10	0.40	12	0.21	368.00	1021.00	794	20230417	-48.99	359	20240313	12.81	593	-31.70	20240315	359	12.81	20240313	794	-48.99	20230417	359	12.81	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
94	20240415	120434	57	100.00	KOSDAQ		건설	N	N	N	N		N	404	-10	5	-2.42	91781929	225103	19.04	414	415	402	538	290	414	407.73	0.00	0	-22053	441	427	411	397	381	419	389	597	124	500	280	1	1	119454440	483	1.10	0.40	12	0.19	368.00	1021.00	794	20230417	-49.12	359	20240313	12.53	593	-31.87	20240315	359	12.53	20240313	794	-49.12	20230417	359	12.53	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
95	20240415	110434	57	100.00	KOSDAQ		건설	N	N	N	N		N	407	-7	5	-1.69	79108342	193778	16.39	414	415	404	538	290	414	408.24	0.00	0	-15157	441	427	411	397	381	419	389	597	124	500	280	1	1	119454440	486	1.11	0.40	12	0.16	368.00	1021.00	794	20230417	-48.74	359	20240313	13.37	593	-31.37	20240315	359	13.37	20240313	794	-48.74	20230417	359	13.37	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
96	20240415	100433	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	-1	5	-0.24	53689755	131252	11.10	414	415	405	538	290	414	409.06	0.00	0	-14792	441	427	411	397	381	419	389	597	124	500	280	1	1	119454440	493	1.12	0.40	12	0.11	368.00	1021.00	794	20230417	-47.98	359	20240313	15.04	593	-30.35	20240315	359	15.04	20240313	794	-47.98	20230417	359	15.04	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
97	20240415	090434	57	100.00	KOSDAQ		건설	N	N	N	N		N	411	-3	5	-0.72	11717627	28444	2.41	414	415	405	538	290	414	411.95	0.00	0	-17206	441	427	411	397	381	419	389	597	124	500	280	1	1	119454440	491	1.12	0.40	12	0.02	368.00	1021.00	794	20230417	-48.24	359	20240313	14.48	593	-30.69	20240315	359	14.48	20240313	794	-48.24	20230417	359	14.48	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
98	20240412	160432	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	-4	5	-0.96	474644561	1168005	181.49	425	425	395	543	293	418	406.37	0.00	0	-52114	450	433	425	408	400	430	405	597	125	500	280	1	1	119454440	495	1.12	0.41	12	0.98	368.00	1021.00	794	20230417	-47.86	359	20240313	15.32	593	-30.19	20240315	359	15.32	20240313	794	-47.86	20230417	359	15.32	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
99	20240412	150432	57	100.00	KOSDAQ		건설	N	N	N	N		N	410	-8	5	-1.91	402712780	992933	154.29	425	425	395	543	293	418	405.58	0.00	0	-41613	450	433	425	408	400	430	405	597	125	500	280	1	1	119454440	490	1.11	0.40	12	0.83	368.00	1021.00	794	20230417	-48.36	359	20240313	14.21	593	-30.86	20240315	359	14.21	20240313	794	-48.36	20230417	359	14.21	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
100	20240412	140432	57	100.00	KOSDAQ		건설	N	N	N	N		N	405	-13	5	-3.11	347831247	858711	133.43	425	425	395	543	293	418	405.06	0.00	0	-12744	450	433	425	408	400	430	405	597	125	500	280	1	1	119454440	484	1.10	0.40	12	0.72	368.00	1021.00	794	20230417	-48.99	359	20240313	12.81	593	-31.70	20240315	359	12.81	20240313	794	-48.99	20230417	359	12.81	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
101	20240412	130428	57	100.00	KOSDAQ		건설	N	N	N	N		N	404	-14	5	-3.35	329702696	813741	126.44	425	425	395	543	293	418	405.17	0.00	0	3158	450	433	425	408	400	430	405	597	125	500	280	1	1	119454440	483	1.10	0.40	12	0.68	368.00	1021.00	794	20230417	-49.12	359	20240313	12.53	593	-31.87	20240315	359	12.53	20240313	794	-49.12	20230417	359	12.53	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
102	20240412	120432	57	100.00	KOSDAQ		건설	N	N	N	N		N	405	-13	5	-3.11	313412444	773346	120.17	425	425	395	543	293	418	405.27	0.00	0	5899	450	433	425	408	400	430	405	597	125	500	280	1	1	119454440	484	1.10	0.40	12	0.65	368.00	1021.00	794	20230417	-48.99	359	20240313	12.81	593	-31.70	20240315	359	12.81	20240313	794	-48.99	20230417	359	12.81	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
103	20240412	110428	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	-16	5	-3.83	295123419	727930	113.11	425	425	395	543	293	418	405.43	0.00	0	5743	450	433	425	408	400	430	405	597	125	500	280	1	1	119454440	480	1.09	0.39	12	0.61	368.00	1021.00	794	20230417	-49.37	359	20240313	11.98	593	-32.21	20240315	359	11.98	20240313	794	-49.37	20230417	359	11.98	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
104	20240412	100429	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	-5	5	-1.20	90050521	217828	33.85	425	425	406	543	293	418	413.40	0.00	0	-50369	450	433	425	408	400	430	405	597	125	500	280	1	1	119454440	493	1.12	0.40	12	0.18	368.00	1021.00	794	20230417	-47.98	359	20240313	15.04	593	-30.35	20240315	359	15.04	20240313	794	-47.98	20230417	359	15.04	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
105	20240412	090429	57	100.00	KOSDAQ		건설	N	N	N	N		N	423	5	2	1.20	14688413	34786	5.41	425	425	418	543	293	418	422.25	0.00	0	-18874	450	433	425	408	400	430	405	597	125	500	280	1	1	119454440	505	1.15	0.41	12	0.03	368.00	1021.00	794	20230417	-46.73	359	20240313	17.83	593	-28.67	20240315	359	17.83	20240313	794	-46.73	20230417	359	17.83	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
106	20240411	160426	57	100.00	KOSDAQ		건설	N	N	N	N		N	418	-14	5	-3.24	272388864	641137	14.38	434	442	417	561	303	432	424.85	0.00	0	-96981	516	474	438	396	360	495	417	597	129	500	290	1	1	119454440	499	1.14	0.41	12	0.54	368.00	1021.00	794	20230417	-47.36	359	20240313	16.43	593	-29.51	20240315	359	16.43	20240313	794	-47.36	20230417	359	16.43	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
107	20240411	150433	57	100.00	KOSDAQ		건설	N	N	N	N		N	420	-12	5	-2.78	258509706	607955	13.64	434	442	417	561	303	432	425.21	0.00	0	-84078	516	474	438	396	360	495	417	597	129	500	290	1	1	119454440	502	1.14	0.41	12	0.51	368.00	1021.00	794	20230417	-47.10	359	20240313	16.99	593	-29.17	20240315	359	16.99	20240313	794	-47.10	20230417	359	16.99	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
108	20240411	140431	57	100.00	KOSDAQ		건설	N	N	N	N		N	424	-8	5	-1.85	211512736	495860	11.12	434	442	420	561	303	432	426.56	0.00	0	-75864	516	474	438	396	360	495	417	597	129	500	290	1	1	119454440	506	1.15	0.42	12	0.42	368.00	1021.00	794	20230417	-46.60	359	20240313	18.11	593	-28.50	20240315	359	18.11	20240313	794	-46.60	20230417	359	18.11	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
109	20240411	130423	57	100.00	KOSDAQ		건설	N	N	N	N		N	422	-10	5	-2.31	193899017	454122	10.19	434	442	420	561	303	432	426.98	0.00	0	-73743	516	474	438	396	360	495	417	597	129	500	290	1	1	119454440	504	1.15	0.41	12	0.38	368.00	1021.00	794	20230417	-46.85	359	20240313	17.55	593	-28.84	20240315	359	17.55	20240313	794	-46.85	20230417	359	17.55	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
110	20240411	120429	57	100.00	KOSDAQ		건설	N	N	N	N		N	427	-5	5	-1.16	168566605	394029	8.84	434	442	422	561	303	432	427.80	0.00	0	-55568	516	474	438	396	360	495	417	597	129	500	290	1	1	119454440	510	1.16	0.42	12	0.33	368.00	1021.00	794	20230417	-46.22	359	20240313	18.94	593	-27.99	20240315	359	18.94	20240313	794	-46.22	20230417	359	18.94	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
111	20240411	110426	57	100.00	KOSDAQ		건설	N	N	N	N		N	427	-5	5	-1.16	138950483	324239	7.27	434	442	422	561	303	432	428.54	0.00	0	-48205	516	474	438	396	360	495	417	597	129	500	290	1	1	119454440	510	1.16	0.42	12	0.27	368.00	1021.00	794	20230417	-46.22	359	20240313	18.94	593	-27.99	20240315	359	18.94	20240313	794	-46.22	20230417	359	18.94	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
112	20240411	100430	57	100.00	KOSDAQ		건설	N	N	N	N		N	431	-1	5	-0.23	93091018	216766	4.86	434	442	422	561	303	432	429.45	0.00	0	-49206	516	474	438	396	360	495	417	597	129	500	290	1	1	119454440	515	1.17	0.42	12	0.18	368.00	1021.00	794	20230417	-45.72	359	20240313	20.06	593	-27.32	20240315	359	20.06	20240313	794	-45.72	20230417	359	20.06	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
113	20240411	090428	57	100.00	KOSDAQ		건설	N	N	N	N		N	422	-10	5	-2.31	33115171	76973	1.73	434	436	422	561	303	432	430.22	0.00	0	-27182	516	474	438	396	360	495	417	597	129	500	290	1	1	119454440	504	1.15	0.41	12	0.06	368.00	1021.00	794	20230417	-46.85	359	20240313	17.55	593	-28.84	20240315	359	17.55	20240313	794	-46.85	20230417	359	17.55	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
114	20240409	160422	57	100.00	KOSDAQ		건설	N	N	N	N		N	432	24	2	5.88	1938206116	4398724	1104.81	402	480	402	530	286	408	440.63	0.00	0	125621	415	411	404	400	393	413	402	597	122	500	270	1	1	119454440	516	1.17	0.42	12	3.68	368.00	1021.00	794	20230417	-45.59	359	20240313	20.33	593	-27.15	20240315	359	20.33	20240313	794	-45.59	20230417	359	20.33	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
115	20240409	150424	57	100.00	KOSDAQ		건설	N	N	N	N		N	431	23	2	5.64	1899745679	4309463	1082.39	402	480	402	530	286	408	440.83	0.00	0	121199	415	411	404	400	393	413	402	597	122	500	270	1	1	119454440	515	1.17	0.42	12	3.61	368.00	1021.00	794	20230417	-45.72	359	20240313	20.06	593	-27.32	20240315	359	20.06	20240313	794	-45.72	20230417	359	20.06	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
116	20240409	140427	57	100.00	KOSDAQ		건설	N	N	N	N		N	429	21	2	5.15	1868691233	4237319	1064.27	402	480	402	530	286	408	441.01	0.00	0	113445	415	411	404	400	393	413	402	597	122	500	270	1	1	119454440	512	1.17	0.42	12	3.55	368.00	1021.00	794	20230417	-45.97	359	20240313	19.50	593	-27.66	20240315	359	19.50	20240313	794	-45.97	20230417	359	19.50	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
117	20240409	130422	57	100.00	KOSDAQ		건설	N	N	N	N		N	429	21	2	5.15	1814132997	4109411	1032.14	402	480	402	530	286	408	441.46	0.00	0	80656	415	411	404	400	393	413	402	597	122	500	270	1	1	119454440	512	1.17	0.42	12	3.44	368.00	1021.00	794	20230417	-45.97	359	20240313	19.50	593	-27.66	20240315	359	19.50	20240313	794	-45.97	20230417	359	19.50	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
118	20240409	120426	57	100.00	KOSDAQ		건설	N	N	N	N		N	433	25	2	6.13	1682637677	3801395	954.78	402	480	402	530	286	408	442.64	0.00	0	27576	415	411	404	400	393	413	402	597	122	500	270	1	1	119454440	517	1.18	0.42	12	3.18	368.00	1021.00	794	20230417	-45.47	359	20240313	20.61	593	-26.98	20240315	359	20.61	20240313	794	-45.47	20230417	359	20.61	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
119	20240409	110423	57	100.00	KOSDAQ		건설	N	N	N	N		N	435	27	2	6.62	179712321	428303	107.58	402	435	402	530	286	408	419.59	0.00	0	36675	415	411	404	400	393	413	402	597	122	500	270	1	1	119454440	520	1.18	0.43	12	0.36	368.00	1021.00	794	20230417	-45.21	359	20240313	21.17	593	-26.64	20240315	359	21.17	20240313	794	-45.21	20230417	359	21.17	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
120	20240409	100420	57	100.00	KOSDAQ		건설	N	N	N	N		N	415	7	2	1.72	38208173	93693	23.53	402	416	402	530	286	408	407.80	0.00	0	23064	415	411	404	400	393	413	402	597	122	500	270	1	1	119454440	496	1.13	0.41	12	0.08	368.00	1021.00	794	20230417	-47.73	359	20240313	15.60	593	-30.02	20240315	359	15.60	20240313	794	-47.73	20230417	359	15.60	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
121	20240409	090428	57	100.00	KOSDAQ		건설	N	N	N	N		N	408	0	3	0.00	8912596	22132	5.56	402	408	402	530	286	408	402.70	0.00	0	6810	415	411	404	400	393	413	402	597	122	500	270	1	1	119454440	487	1.11	0.40	12	0.02	368.00	1021.00	794	20230417	-48.61	359	20240313	13.65	593	-31.20	20240315	359	13.65	20240313	794	-48.61	20230417	359	13.65	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
122	20240408	160418	57	100.00	KOSDAQ		건설	N	N	N	N		N	408	5	2	1.24	160122167	397638	65.23	406	408	397	523	283	403	402.68	0.00	0	49076	429	416	407	394	385	411	389	597	120	500	270	1	1	119454440	487	1.11	0.40	12	0.33	368.00	1021.00	794	20230417	-48.61	359	20240313	13.65	593	-31.20	20240315	359	13.65	20240313	794	-48.61	20230417	359	13.65	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
123	20240408	150424	57	100.00	KOSDAQ		건설	N	N	N	N		N	403	0	3	0.00	147100274	365497	59.96	406	408	397	523	283	403	402.47	0.00	0	43592	429	416	407	394	385	411	389	597	120	500	270	1	1	119454440	481	1.10	0.39	12	0.31	368.00	1021.00	794	20230417	-49.24	359	20240313	12.26	593	-32.04	20240315	359	12.26	20240313	794	-49.24	20230417	359	12.26	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
124	20240408	140425	57	100.00	KOSDAQ		건설	N	N	N	N		N	405	2	2	0.50	122692042	305307	50.08	406	408	397	523	283	403	401.86	0.00	0	35710	429	416	407	394	385	411	389	597	120	500	270	1	1	119454440	484	1.10	0.40	12	0.26	368.00	1021.00	794	20230417	-48.99	359	20240313	12.81	593	-31.70	20240315	359	12.81	20240313	794	-48.99	20230417	359	12.81	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
125	20240408	130422	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	-1	5	-0.25	95042439	236824	38.85	406	408	397	523	283	403	401.32	0.00	0	16872	429	416	407	394	385	411	389	597	120	500	270	1	1	119454440	480	1.09	0.39	12	0.20	368.00	1021.00	794	20230417	-49.37	359	20240313	11.98	593	-32.21	20240315	359	11.98	20240313	794	-49.37	20230417	359	11.98	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
126	20240408	120424	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	-1	5	-0.25	89849435	223907	36.73	406	408	397	523	283	403	401.28	0.00	0	16385	429	416	407	394	385	411	389	597	120	500	270	1	1	119454440	480	1.09	0.39	12	0.19	368.00	1021.00	794	20230417	-49.37	359	20240313	11.98	593	-32.21	20240315	359	11.98	20240313	794	-49.37	20230417	359	11.98	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
127	20240408	110425	57	100.00	KOSDAQ		건설	N	N	N	N		N	403	0	3	0.00	68434811	170286	27.93	406	408	398	523	283	403	401.88	0.00	0	12057	429	416	407	394	385	411	389	597	120	500	270	1	1	119454440	481	1.10	0.39	12	0.14	368.00	1021.00	794	20230417	-49.24	359	20240313	12.26	593	-32.04	20240315	359	12.26	20240313	794	-49.24	20230417	359	12.26	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
128	20240408	100420	57	100.00	KOSDAQ		건설	N	N	N	N		N	407	4	2	0.99	45636218	113544	18.63	406	408	398	523	283	403	401.93	0.00	0	15709	429	416	407	394	385	411	389	597	120	500	270	1	1	119454440	486	1.11	0.40	12	0.10	368.00	1021.00	794	20230417	-48.74	359	20240313	13.37	593	-31.37	20240315	359	13.37	20240313	794	-48.74	20230417	359	13.37	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
129	20240408	090424	57	100.00	KOSDAQ		건설	N	N	N	N		N	398	-5	5	-1.24	8967104	22347	3.67	406	408	398	523	283	403	401.27	0.00	0	375	429	416	407	394	385	411	389	597	120	500	270	1	1	119454440	475	1.08	0.39	12	0.02	368.00	1021.00	794	20230417	-49.87	359	20240313	10.86	593	-32.88	20240315	359	10.86	20240313	794	-49.87	20230417	359	10.86	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
130	20240405	160423	57	100.00	KOSDAQ		건설	N	N	N	N		N	403	-10	5	-2.42	244974017	606131	133.31	420	420	398	536	290	413	404.16	0.00	0	-79634	426	419	413	406	400	419	406	597	123	500	280	1	1	119454440	481	1.10	0.39	12	0.51	368.00	1021.00	794	20230417	-49.24	359	20240313	12.26	593	-32.04	20240315	359	12.26	20240313	794	-49.24	20230417	359	12.26	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
131	20240405	150421	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	-11	5	-2.66	239608239	592803	130.38	420	420	398	536	290	413	404.20	0.00	0	-76315	426	419	413	406	400	419	406	597	123	500	280	1	1	119454440	480	1.09	0.39	12	0.50	368.00	1021.00	794	20230417	-49.37	359	20240313	11.98	593	-32.21	20240315	359	11.98	20240313	794	-49.37	20230417	359	11.98	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
132	20240405	140419	57	100.00	KOSDAQ		건설	N	N	N	N		N	402	-11	5	-2.66	227812633	563428	123.92	420	420	398	536	290	413	404.33	0.00	0	-71766	426	419	413	406	400	419	406	597	123	500	280	1	1	119454440	480	1.09	0.39	12	0.47	368.00	1021.00	794	20230417	-49.37	359	20240313	11.98	593	-32.21	20240315	359	11.98	20240313	794	-49.37	20230417	359	11.98	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
133	20240405	130420	57	100.00	KOSDAQ		건설	N	N	N	N		N	401	-12	5	-2.91	207925193	513802	113.00	420	420	398	536	290	413	404.68	0.00	0	-71310	426	419	413	406	400	419	406	597	123	500	280	1	1	119454440	479	1.09	0.39	12	0.43	368.00	1021.00	794	20230417	-49.50	359	20240313	11.70	593	-32.38	20240315	359	11.70	20240313	794	-49.50	20230417	359	11.70	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
134	20240405	120420	57	100.00	KOSDAQ		건설	N	N	N	N		N	403	-10	5	-2.42	115421418	283110	62.27	420	420	402	536	290	413	407.69	0.00	0	-69027	426	419	413	406	400	419	406	597	123	500	280	1	1	119454440	481	1.10	0.39	12	0.24	368.00	1021.00	794	20230417	-49.24	359	20240313	12.26	593	-32.04	20240315	359	12.26	20240313	794	-49.24	20230417	359	12.26	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
135	20240405	110422	57	100.00	KOSDAQ		건설	N	N	N	N		N	404	-9	5	-2.18	91837942	224591	49.40	420	420	403	536	290	413	408.91	0.00	0	-73134	426	419	413	406	400	419	406	597	123	500	280	1	1	119454440	483	1.10	0.40	12	0.19	368.00	1021.00	794	20230417	-49.12	359	20240313	12.53	593	-31.87	20240315	359	12.53	20240313	794	-49.12	20230417	359	12.53	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
136	20240405	100351	57	100.00	KOSDAQ		건설	N	N	N	N		N	410	-3	5	-0.73	53742445	130942	28.80	420	420	406	536	290	413	410.43	0.00	0	-38175	426	419	413	406	400	419	406	597	123	500	280	1	1	119454440	490	1.11	0.40	12	0.11	368.00	1021.00	794	20230417	-48.36	359	20240313	14.21	593	-30.86	20240315	359	14.21	20240313	794	-48.36	20230417	359	14.21	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
137	20240405	090417	57	100.00	KOSDAQ		건설	N	N	N	N		N	410	-3	5	-0.73	6781305	16413	3.61	420	420	408	536	290	413	413.17	0.00	0	3124	426	419	413	406	400	419	406	597	123	500	280	1	1	119454440	490	1.11	0.40	12	0.01	368.00	1021.00	794	20230417	-48.36	359	20240313	14.21	593	-30.86	20240315	359	14.21	20240313	794	-48.36	20230417	359	14.21	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
138	20240404	160416	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	-1	5	-0.24	187209144	454666	57.25	413	420	407	538	290	414	411.75	0.00	0	-74699	427	420	410	403	393	415	398	597	124	500	280	1	1	119454440	493	1.12	0.40	12	0.38	368.00	1021.00	794	20230417	-47.98	359	20240313	15.04	593	-30.35	20240315	359	15.04	20240313	794	-47.98	20230417	359	15.04	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
139	20240404	150415	57	100.00	KOSDAQ		건설	N	N	N	N		N	412	-2	5	-0.48	178557146	433684	54.60	413	420	407	538	290	414	411.72	0.00	0	-69408	427	420	410	403	393	415	398	597	124	500	280	1	1	119454440	492	1.12	0.40	12	0.36	368.00	1021.00	794	20230417	-48.11	359	20240313	14.76	593	-30.52	20240315	359	14.76	20240313	794	-48.11	20230417	359	14.76	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
140	20240404	140416	57	100.00	KOSDAQ		건설	N	N	N	N		N	417	3	2	0.72	172380754	418771	52.73	413	420	407	538	290	414	411.63	0.00	0	-71235	427	420	410	403	393	415	398	597	124	500	280	1	1	119454440	498	1.13	0.41	12	0.35	368.00	1021.00	794	20230417	-47.48	359	20240313	16.16	593	-29.68	20240315	359	16.16	20240313	794	-47.48	20230417	359	16.16	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
141	20240404	130413	57	100.00	KOSDAQ		건설	N	N	N	N		N	409	-5	5	-1.21	101872564	248588	31.30	413	418	407	538	290	414	409.80	0.00	0	-64807	427	420	410	403	393	415	398	597	124	500	280	1	1	119454440	489	1.11	0.40	12	0.21	368.00	1021.00	794	20230417	-48.49	359	20240313	13.93	593	-31.03	20240315	359	13.93	20240313	794	-48.49	20230417	359	13.93	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
142	20240404	120414	57	100.00	KOSDAQ		건설	N	N	N	N		N	408	-6	5	-1.45	73215279	178456	22.47	413	418	407	538	290	414	410.27	0.00	0	-37413	427	420	410	403	393	415	398	597	124	500	280	1	1	119454440	487	1.11	0.40	12	0.15	368.00	1021.00	794	20230417	-48.61	359	20240313	13.65	593	-31.20	20240315	359	13.65	20240313	794	-48.61	20230417	359	13.65	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
143	20240404	110414	57	100.00	KOSDAQ		건설	N	N	N	N		N	410	-4	5	-0.97	61904539	150740	18.98	413	418	407	538	290	414	410.67	0.00	0	-33655	427	420	410	403	393	415	398	597	124	500	280	1	1	119454440	490	1.11	0.40	12	0.13	368.00	1021.00	794	20230417	-48.36	359	20240313	14.21	593	-30.86	20240315	359	14.21	20240313	794	-48.36	20230417	359	14.21	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
144	20240404	100414	57	100.00	KOSDAQ		건설	N	N	N	N		N	409	-5	5	-1.21	39618096	96301	12.13	413	418	407	538	290	414	411.40	0.00	0	-26471	427	420	410	403	393	415	398	597	124	500	280	1	1	119454440	489	1.11	0.40	12	0.08	368.00	1021.00	794	20230417	-48.49	359	20240313	13.93	593	-31.03	20240315	359	13.93	20240313	794	-48.49	20230417	359	13.93	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
145	20240404	090415	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	-1	5	-0.24	634788	1537	0.19	413	413	410	538	290	414	413.00	0.00	0	-526	427	420	410	403	393	415	398	597	124	500	280	1	1	119454440	493	1.12	0.40	12	0.00	368.00	1021.00	794	20230417	-47.98	359	20240313	15.04	593	-30.35	20240315	359	15.04	20240313	794	-47.98	20230417	359	15.04	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
146	20240403	160415	57	100.00	KOSDAQ		건설	N	N	N	N		N	414	-1	5	-0.24	324489025	794225	91.49	415	417	400	539	291	415	408.56	0.00	0	90236	432	423	415	406	398	419	402	597	124	500	280	1	1	119454440	495	1.12	0.41	12	0.66	368.00	1021.00	794	20230417	-47.86	359	20240313	15.32	593	-30.19	20240315	359	15.32	20240313	794	-47.86	20230417	359	15.32	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
147	20240403	150413	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	-2	5	-0.48	310873898	761154	87.68	415	417	400	539	291	415	408.42	0.00	0	76005	432	423	415	406	398	419	402	597	124	500	280	1	1	119454440	493	1.12	0.40	12	0.64	368.00	1021.00	794	20230417	-47.98	359	20240313	15.04	593	-30.35	20240315	359	15.04	20240313	794	-47.98	20230417	359	15.04	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
148	20240403	140411	57	100.00	KOSDAQ		건설	N	N	N	N		N	411	-4	5	-0.96	260827366	640142	73.74	415	417	400	539	291	415	407.45	0.00	0	69881	432	423	415	406	398	419	402	597	124	500	280	1	1	119454440	491	1.12	0.40	12	0.54	368.00	1021.00	794	20230417	-48.24	359	20240313	14.48	593	-30.69	20240315	359	14.48	20240313	794	-48.24	20230417	359	14.48	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
149	20240403	130412	57	100.00	KOSDAQ		건설	N	N	N	N		N	412	-3	5	-0.72	232585955	571660	65.85	415	417	400	539	291	415	406.85	0.00	0	61326	432	423	415	406	398	419	402	597	124	500	280	1	1	119454440	492	1.12	0.40	12	0.48	368.00	1021.00	794	20230417	-48.11	359	20240313	14.76	593	-30.52	20240315	359	14.76	20240313	794	-48.11	20230417	359	14.76	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
150	20240403	120413	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	-2	5	-0.48	200654609	494062	56.91	415	417	400	539	291	415	406.12	0.00	0	81424	432	423	415	406	398	419	402	597	124	500	280	1	1	119454440	493	1.12	0.40	12	0.41	368.00	1021.00	794	20230417	-47.98	359	20240313	15.04	593	-30.35	20240315	359	15.04	20240313	794	-47.98	20230417	359	15.04	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
151	20240403	110412	57	100.00	KOSDAQ		건설	N	N	N	N		N	406	-9	5	-2.17	175212622	431816	49.74	415	417	400	539	291	415	405.75	0.00	0	102046	432	423	415	406	398	419	402	597	124	500	280	1	1	119454440	485	1.10	0.40	12	0.36	368.00	1021.00	794	20230417	-48.87	359	20240313	13.09	593	-31.53	20240315	359	13.09	20240313	794	-48.87	20230417	359	13.09	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
152	20240403	100413	57	100.00	KOSDAQ		건설	N	N	N	N		N	407	-8	5	-1.93	127829491	314927	36.28	415	417	400	539	291	415	405.89	0.00	0	83439	432	423	415	406	398	419	402	597	124	500	280	1	1	119454440	486	1.11	0.40	12	0.26	368.00	1021.00	794	20230417	-48.74	359	20240313	13.37	593	-31.37	20240315	359	13.37	20240313	794	-48.74	20230417	359	13.37	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
153	20240403	090413	57	100.00	KOSDAQ		건설	N	N	N	N		N	410	-5	5	-1.20	5579045	13483	1.55	415	415	410	539	291	415	413.73	0.00	0	-2308	432	423	415	406	398	419	402	597	124	500	280	1	1	119454440	490	1.11	0.40	12	0.01	368.00	1021.00	794	20230417	-48.36	359	20240313	14.21	593	-30.86	20240315	359	14.21	20240313	794	-48.36	20230417	359	14.21	20240313	0.00	N	042940	500	597 억		0	N	N	0	N	00	N
154	20240402	160404	57	100.00	KOSDAQ		건설	N	N	N	N		N	415	-1	5	-0.24	359877481	865816	90.53	416	424	407	540	292	416	415.65	0.00	0	-190871	449	432	422	405	395	427	400	527	124	500	280	1	1	105454439	438	1.13	0.41	12	0.82	368.00	1021.00	794	20230417	-47.73	359	20240313	15.60	593	-30.02	20240315	359	15.60	20240313	794	-47.73	20230417	359	15.60	20240313	0.00	N	042940	500	527 억		0	N	N	0	N	00	N
155	20240402	150411	57	100.00	KOSDAQ		건설	N	N	N	N		N	413	-3	5	-0.72	343824223	826877	86.46	416	424	407	540	292	416	415.81	0.00	0	-183379	449	432	422	405	395	427	400	527	124	500	280	1	1	105454439	436	1.12	0.40	12	0.78	368.00	1021.00	794	20230417	-47.98	359	20240313	15.04	593	-30.35	20240315	359	15.04	20240313	794	-47.98	20230417	359	15.04	20240313	0.00	N	042940	500	527 억		0	N	N	0	N	00	N
156	20240402	140412	57	100.00	KOSDAQ		건설	N	N	N	N		N	411	-5	5	-1.20	299766866	719422	75.22	416	424	410	540	292	416	416.68	0.00	0	-172478	449	432	422	405	395	427	400	527	124	500	280	1	1	105454439	433	1.12	0.40	12	0.68	368.00	1021.00	794	20230417	-48.24	359	20240313	14.48	593	-30.69	20240315	359	14.48	20240313	794	-48.24	20230417	359	14.48	20240313	0.00	N	042940	500	527 억		0	N	N	0	N	00	N
157	20240402	130407	57	100.00	KOSDAQ		건설	N	N	N	N		N	417	1	2	0.24	274555818	658578	68.86	416	424	411	540	292	416	416.89	0.00	0	-147604	449	432	422	405	395	427	400	527	124	500	280	1	1	105454439	440	1.13	0.41	12	0.62	368.00	1021.00	794	20230417	-47.48	359	20240313	16.16	593	-29.68	20240315	359	16.16	20240313	794	-47.48	20230417	359	16.16	20240313	0.00	N	042940	500	527 억		0	N	N	0	N	00	N
158	20240402	120406	57	100.00	KOSDAQ		건설	N	N	N	N		N	417	1	2	0.24	217563493	520921	54.47	416	424	412	540	292	416	417.65	0.00	0	-134675	449	432	422	405	395	427	400	527	124	500	280	1	1	105454439	440	1.13	0.41	12	0.49	368.00	1021.00	794	20230417	-47.48	359	20240313	16.16	593	-29.68	20240315	359	16.16	20240313	794	-47.48	20230417	359	16.16	20240313	0.00	N	042940	500	527 억		0	N	N	0	N	00	N
159	20240402	110407	57	100.00	KOSDAQ		건설	N	N	N	N		N	417	1	2	0.24	186322846	445991	46.63	416	424	412	540	292	416	417.77	0.00	0	-112623	449	432	422	405	395	427	400	527	124	500	280	1	1	105454439	440	1.13	0.41	12	0.42	368.00	1021.00	794	20230417	-47.48	359	20240313	16.16	593	-29.68	20240315	359	16.16	20240313	794	-47.48	20230417	359	16.16	20240313	0.00	N	042940	500	527 억		0	N	N	0	N	00	N
160	20240402	100407	57	100.00	KOSDAQ		건설	N	N	N	N		N	419	3	2	0.72	140473792	336305	35.16	416	424	412	540	292	416	417.70	0.00	0	-70851	449	432	422	405	395	427	400	527	124	500	280	1	1	105454439	442	1.14	0.41	12	0.32	368.00	1021.00	794	20230417	-47.23	359	20240313	16.71	593	-29.34	20240315	359	16.71	20240313	794	-47.23	20230417	359	16.71	20240313	0.00	N	042940	500	527 억		0	N	N	0	N	00	N
161	20240402	090406	57	100.00	KOSDAQ		건설	N	N	N	N		N	419	3	2	0.72	39045640	93663	9.79	416	424	416	540	292	416	416.87	0.00	0	28772	449	432	422	405	395	427	400	527	124	500	280	1	1	105454439	442	1.14	0.41	12	0.09	368.00	1021.00	794	20230417	-47.23	359	20240313	16.71	593	-29.34	20240315	359	16.71	20240313	794	-47.23	20230417	359	16.71	20240313	0.00	N	042940	500	527 억		0	N	N	0	N	00	N
162	20240401	160405	57	100.00	KOSDAQ		건설	N	N	N	N		N	416	-12	5	-2.80	400320443	952229	222.04	428	439	412	556	300	428	420.41	0.00	0	30190	457	442	434	419	411	438	415	527	128	500	290	1	1	105454439	439	-4.84	0.60	12	0.90	-86.00	689.00	794	20230417	-47.61	359	20240313	15.88	593	-29.85	20240315	359	15.88	20240313	794	-47.61	20230417	359	15.88	20240313	0.00	N	042940	500	527 억		0	N	N	0	N	00	N
163	20240401	150406	57	100.00	KOSDAQ		건설	N	N	N	N		N	415	-13	5	-3.04	386808865	919749	214.46	428	439	412	556	300	428	420.56	0.00	0	40034	457	442	434	419	411	438	415	527	128	500	290	1	1	105454439	438	-4.83	0.60	12	0.87	-86.00	689.00	794	20230417	-47.73	359	20240313	15.60	593	-30.02	20240315	359	15.60	20240313	794	-47.73	20230417	359	15.60	20240313	0.00	N	042940	500	527 억		0	N	N	0	N	00	N
164	20240401	140404	57	100.00	KOSDAQ		건설	N	N	N	N		N	418	-10	5	-2.34	352598139	837657	195.32	428	439	412	556	300	428	420.93	0.00	0	44297	457	442	434	419	411	438	415	527	128	500	290	1	1	105454439	441	-4.86	0.61	12	0.79	-86.00	689.00	794	20230417	-47.36	359	20240313	16.43	593	-29.51	20240315	359	16.43	20240313	794	-47.36	20230417	359	16.43	20240313	0.00	N	042940	500	527 억		0	N	N	0	N	00	N
165	20240401	130405	57	100.00	KOSDAQ		건설	N	N	N	N		N	422	-6	5	-1.40	328566720	780317	181.95	428	439	412	556	300	428	421.07	0.00	0	52237	457	442	434	419	411	438	415	527	128	500	290	1	1	105454439	445	-4.91	0.61	12	0.74	-86.00	689.00	794	20230417	-46.85	359	20240313	17.55	593	-28.84	20240315	359	17.55	20240313	794	-46.85	20230417	359	17.55	20240313	0.00	N	042940	500	527 억		0	N	N	0	N	00	N
166	20240401	120408	57	100.00	KOSDAQ		건설	N	N	N	N		N	416	-12	5	-2.80	277336654	657612	153.34	428	439	412	556	300	428	421.73	0.00	0	59428	457	442	434	419	411	438	415	527	128	500	290	1	1	105454439	439	-4.84	0.60	12	0.62	-86.00	689.00	794	20230417	-47.61	359	20240313	15.88	593	-29.85	20240315	359	15.88	20240313	794	-47.61	20230417	359	15.88	20240313	0.00	N	042940	500	527 억		0	N	N	0	N	00	N
167	20240401	110405	57	100.00	KOSDAQ		건설	N	N	N	N		N	424	-4	5	-0.93	230860856	546533	127.44	428	439	412	556	300	428	422.41	0.00	0	37898	457	442	434	419	411	438	415	527	128	500	290	1	1	105454439	447	-4.93	0.62	12	0.52	-86.00	689.00	794	20230417	-46.60	359	20240313	18.11	593	-28.50	20240315	359	18.11	20240313	794	-46.60	20230417	359	18.11	20240313	0.00	N	042940	500	527 억		0	N	N	0	N	00	N
168	20240401	100404	57	100.00	KOSDAQ		건설	N	N	N	N		N	436	8	2	1.87	177361858	421079	98.18	428	439	412	556	300	428	421.21	0.00	0	13444	457	442	434	419	411	438	415	527	128	500	290	1	1	105454439	460	-5.07	0.63	12	0.40	-86.00	689.00	794	20230417	-45.09	359	20240313	21.45	593	-26.48	20240315	359	21.45	20240313	794	-45.09	20230417	359	21.45	20240313	0.00	N	042940	500	527 억		0	N	N	0	N	00	N
169	20240401	090404	57	100.00	KOSDAQ		건설	N	N	N	N		N	421	-7	5	-1.64	10361248	24314	5.67	428	428	421	556	300	428	426.14	0.00	0	-8103	457	442	434	419	411	438	415	527	128	500	290	1	1	105454439	444	-4.90	0.61	12	0.02	-86.00	689.00	794	20230417	-46.98	359	20240313	17.27	593	-29.01	20240315	359	17.27	20240313	794	-46.98	20230417	359	17.27	20240313	0.00	N	042940	500	527 억		0	N	N	0	N	00	N