KissMeData/042940/price/prices-20240501.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	20240531	160512	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4200	320	2	8.25	955273080	227929	268.70	3820	4390	3820	5040	2720	3880	4191.09	0.00	0	14019	4163	4021	3838	3696	3513	4092	3767	597	1160	5000	2630	5	1	11945444	502	1.14	0.41	12	1.91	3678.00	10209.00	6780	20230817	-38.05	3520	20240524	19.32	5930	-29.17	20240315	3520	19.32	20240524	4390	-4.33	20240531	359	1069.92	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
3	20240531	150510	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4150	270	2	6.96	941539345	224646	264.83	3820	4390	3820	5040	2720	3880	4191.21	0.00	0	13560	4163	4021	3838	3696	3513	4092	3767	597	1160	5000	2630	5	1	11945444	496	1.13	0.41	12	1.88	3678.00	10209.00	6780	20230817	-38.79	3520	20240524	17.90	5930	-30.02	20240315	3520	17.90	20240524	4390	-5.47	20240531	359	1055.99	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
4	20240531	140511	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4070	190	2	4.90	894731130	213283	251.44	3820	4390	3820	5040	2720	3880	4195.04	0.00	0	13250	4163	4021	3838	3696	3513	4092	3767	597	1160	5000	2630	5	1	11945444	486	1.11	0.40	12	1.79	3678.00	10209.00	6780	20230817	-39.97	3520	20240524	15.62	5930	-31.37	20240315	3520	15.62	20240524	4390	-7.29	20240531	359	1033.70	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
5	20240531	130513	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4185	305	2	7.86	821342240	195370	230.32	3820	4390	3820	5040	2720	3880	4204.03	0.00	0	10747	4163	4021	3838	3696	3513	4092	3767	597	1160	5000	2630	5	1	11945444	500	1.14	0.41	12	1.64	3678.00	10209.00	6780	20230817	-38.27	3520	20240524	18.89	5930	-29.43	20240315	3520	18.89	20240524	4390	-4.67	20240531	359	1065.74	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
6	20240531	120515	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4145	265	2	6.83	778823410	185145	218.27	3820	4390	3820	5040	2720	3880	4206.56	0.00	0	9293	4163	4021	3838	3696	3513	4092	3767	597	1160	5000	2630	5	1	11945444	495	1.13	0.41	12	1.55	3678.00	10209.00	6780	20230817	-38.86	3520	20240524	17.76	5930	-30.10	20240315	3520	17.76	20240524	4390	-5.58	20240531	359	1054.60	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
7	20240531	110512	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4270	390	2	10.05	562674930	134581	158.66	3820	4390	3820	5040	2720	3880	4180.94	0.00	0	1866	4163	4021	3838	3696	3513	4092	3767	597	1160	5000	2630	5	1	11945444	510	1.16	0.42	12	1.13	3678.00	10209.00	6780	20230817	-37.02	3520	20240524	21.31	5930	-27.99	20240315	3520	21.31	20240524	4390	-2.73	20240531	359	1089.42	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
8	20240531	100513	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	70	2	1.80	37316490	9585	11.30	3820	3960	3820	5040	2720	3880	3893.22	0.00	0	910	4163	4021	3838	3696	3513	4092	3767	597	1160	5000	2630	5	1	11945444	472	1.07	0.39	12	0.08	3678.00	10209.00	6780	20230817	-41.74	3520	20240524	12.22	5930	-33.39	20240315	3520	12.22	20240524	4345	-9.09	20240521	359	1000.28	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
9	20240531	090509	57	100.00	KOSDAQ		건설	N	N	N	N		N	3880	0	3	0.00	6501280	1691	1.99	3820	3880	3820	5040	2720	3880	3844.64	0.00	0	619	4163	4021	3838	3696	3513	4092	3767	597	1160	5000	2630	5	1	11945444	463	1.05	0.38	12	0.01	3678.00	10209.00	6780	20230817	-42.77	3520	20240524	10.23	5930	-34.57	20240315	3520	10.23	20240524	4345	-10.70	20240521	359	980.78	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
10	20240530	160509	57	100.00	KOSDAQ		건설	N	N	N	N		N	3880	190	2	5.15	326496230	84434	128.96	3690	3980	3655	4795	2585	3690	3866.87	0.00	0	3324	3850	3770	3700	3620	3550	3735	3585	597	1105	5000	2500	5	1	11945444	463	1.05	0.38	12	0.71	3678.00	10209.00	6780	20230817	-42.77	3520	20240524	10.23	5930	-34.57	20240315	3520	10.23	20240524	4345	-10.70	20240521	359	980.78	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
11	20240530	150510	57	100.00	KOSDAQ		건설	N	N	N	N		N	3930	240	2	6.50	301759200	78094	119.28	3690	3980	3655	4795	2585	3690	3864.07	0.00	0	2097	3850	3770	3700	3620	3550	3735	3585	597	1105	5000	2500	5	1	11945444	469	1.07	0.38	12	0.65	3678.00	10209.00	6780	20230817	-42.04	3520	20240524	11.65	5930	-33.73	20240315	3520	11.65	20240524	4345	-9.55	20240521	359	994.71	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
12	20240530	140510	57	100.00	KOSDAQ		건설	N	N	N	N		N	3770	80	2	2.17	76152575	20508	31.32	3690	3770	3655	4795	2585	3690	3713.32	0.00	0	373	3850	3770	3700	3620	3550	3735	3585	597	1105	5000	2500	5	1	11945444	450	1.03	0.37	12	0.17	3678.00	10209.00	6780	20230817	-44.40	3520	20240524	7.10	5930	-36.42	20240315	3520	7.10	20240524	4345	-13.23	20240521	359	950.14	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
13	20240530	130510	57	100.00	KOSDAQ		건설	N	N	N	N		N	3735	45	2	1.22	54849435	14824	22.64	3690	3735	3655	4795	2585	3690	3700.05	0.00	0	5	3850	3770	3700	3620	3550	3735	3585	597	1105	5000	2500	5	1	11945444	446	1.02	0.37	12	0.12	3678.00	10209.00	6780	20230817	-44.91	3520	20240524	6.11	5930	-37.02	20240315	3520	6.11	20240524	4345	-14.04	20240521	359	940.39	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
14	20240530	120510	57	100.00	KOSDAQ		건설	N	N	N	N		N	3695	5	2	0.14	45392620	12281	18.76	3690	3735	3655	4795	2585	3690	3696.17	0.00	0	208	3850	3770	3700	3620	3550	3735	3585	597	1105	5000	2500	5	1	11945444	441	1.00	0.36	12	0.10	3678.00	10209.00	6780	20230817	-45.50	3520	20240524	4.97	5930	-37.69	20240315	3520	4.97	20240524	4345	-14.96	20240521	359	929.25	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
15	20240530	110510	57	100.00	KOSDAQ		건설	N	N	N	N		N	3700	10	2	0.27	33854520	9156	13.98	3690	3735	3655	4795	2585	3690	3697.53	0.00	0	205	3850	3770	3700	3620	3550	3735	3585	597	1105	5000	2500	5	1	11945444	442	1.01	0.36	12	0.08	3678.00	10209.00	6780	20230817	-45.43	3520	20240524	5.11	5930	-37.61	20240315	3520	5.11	20240524	4345	-14.84	20240521	359	930.64	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
16	20240530	100511	57	100.00	KOSDAQ		건설	N	N	N	N		N	3700	10	2	0.27	29523705	7984	12.19	3690	3735	3655	4795	2585	3690	3697.87	0.00	0	-42	3850	3770	3700	3620	3550	3735	3585	597	1105	5000	2500	5	1	11945444	442	1.01	0.36	12	0.07	3678.00	10209.00	6780	20230817	-45.43	3520	20240524	5.11	5930	-37.61	20240315	3520	5.11	20240524	4345	-14.84	20240521	359	930.64	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
17	20240530	090510	57	100.00	KOSDAQ		건설	N	N	N	N		N	3655	-35	5	-0.95	1240190	339	0.52	3690	3690	3655	4795	2585	3690	3657.42	0.00	0	-11	3850	3770	3700	3620	3550	3735	3585	597	1105	5000	2500	5	1	11945444	437	0.99	0.36	12	0.00	3678.00	10209.00	6780	20230817	-46.09	3520	20240524	3.84	5930	-38.36	20240315	3520	3.84	20240524	4345	-15.88	20240521	359	918.11	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
18	20240529	160506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3690	-70	5	-1.86	241981990	65471	160.06	3730	3780	3630	4885	2635	3760	3696.02	0.00	0	3585	3873	3816	3733	3676	3593	3775	3635	597	1125	5000	2550	5	1	11945444	441	1.00	0.36	12	0.55	3678.00	10209.00	6780	20230817	-45.58	3520	20240524	4.83	5930	-37.77	20240315	3520	4.83	20240524	4345	-15.07	20240521	359	927.86	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
19	20240529	150504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3680	-80	5	-2.13	214304785	57935	141.64	3730	3780	3630	4885	2635	3760	3699.06	0.00	0	2848	3873	3816	3733	3676	3593	3775	3635	597	1125	5000	2550	5	1	11945444	440	1.00	0.36	12	0.48	3678.00	10209.00	6780	20230817	-45.72	3520	20240524	4.55	5930	-37.94	20240315	3520	4.55	20240524	4345	-15.30	20240521	359	925.07	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
20	20240529	140507	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	-40	5	-1.06	197671730	53419	130.60	3730	3780	3630	4885	2635	3760	3700.40	0.00	0	2960	3873	3816	3733	3676	3593	3775	3635	597	1125	5000	2550	5	1	11945444	444	1.01	0.36	12	0.45	3678.00	10209.00	6780	20230817	-45.13	3520	20240524	5.68	5930	-37.27	20240315	3520	5.68	20240524	4345	-14.38	20240521	359	936.21	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
21	20240529	130506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3690	-70	5	-1.86	190714275	51532	125.99	3730	3780	3630	4885	2635	3760	3700.89	0.00	0	3044	3873	3816	3733	3676	3593	3775	3635	597	1125	5000	2550	5	1	11945444	441	1.00	0.36	12	0.43	3678.00	10209.00	6780	20230817	-45.58	3520	20240524	4.83	5930	-37.77	20240315	3520	4.83	20240524	4345	-15.07	20240521	359	927.86	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
22	20240529	120510	57	100.00	KOSDAQ		건설	N	N	N	N		N	3675	-85	5	-2.26	187841470	50753	124.08	3730	3780	3630	4885	2635	3760	3701.09	0.00	0	3260	3873	3816	3733	3676	3593	3775	3635	597	1125	5000	2550	5	1	11945444	439	1.00	0.36	12	0.42	3678.00	10209.00	6780	20230817	-45.80	3520	20240524	4.40	5930	-38.03	20240315	3520	4.40	20240524	4345	-15.42	20240521	359	923.68	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
23	20240529	110506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3685	-75	5	-1.99	140974650	38047	93.02	3730	3780	3630	4885	2635	3760	3705.28	0.00	0	786	3873	3816	3733	3676	3593	3775	3635	597	1125	5000	2550	5	1	11945444	440	1.00	0.36	12	0.32	3678.00	10209.00	6780	20230817	-45.65	3520	20240524	4.69	5930	-37.86	20240315	3520	4.69	20240524	4345	-15.19	20240521	359	926.46	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
24	20240529	100505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3735	-25	5	-0.66	134154325	36201	88.50	3730	3780	3630	4885	2635	3760	3705.82	0.00	0	422	3873	3816	3733	3676	3593	3775	3635	597	1125	5000	2550	5	1	11945444	446	1.02	0.37	12	0.30	3678.00	10209.00	6780	20230817	-44.91	3520	20240524	6.11	5930	-37.02	20240315	3520	6.11	20240524	4345	-14.04	20240521	359	940.39	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
25	20240529	090502	57	100.00	KOSDAQ		건설	N	N	N	N		N	3755	-5	5	-0.13	1459655	387	0.95	3730	3780	3730	4885	2635	3760	3771.72	0.00	0	-3	3873	3816	3733	3676	3593	3775	3635	597	1125	5000	2550	5	1	11945444	449	1.02	0.37	12	0.00	3678.00	10209.00	6780	20230817	-44.62	3520	20240524	6.68	5930	-36.68	20240315	3520	6.68	20240524	4345	-13.58	20240521	359	945.96	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
26	20240528	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	55	2	1.48	151315945	40883	82.50	3780	3790	3650	4815	2595	3705	3701.19	0.00	0	-405	3931	3817	3726	3612	3521	3875	3670	597	1110	5000	2510	5	1	11945444	449	1.02	0.37	12	0.34	3678.00	10209.00	6780	20230817	-44.54	3520	20240524	6.82	5930	-36.59	20240315	3520	6.82	20240524	4345	-13.46	20240521	359	947.35	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
27	20240528	150505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3725	20	2	0.54	141854165	38358	77.41	3780	3790	3650	4815	2595	3705	3698.16	0.00	0	-829	3931	3817	3726	3612	3521	3875	3670	597	1110	5000	2510	5	1	11945444	445	1.01	0.36	12	0.32	3678.00	10209.00	6780	20230817	-45.06	3520	20240524	5.82	5930	-37.18	20240315	3520	5.82	20240524	4345	-14.27	20240521	359	937.60	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
28	20240528	140505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3690	-15	5	-0.40	84142725	22879	46.17	3780	3790	3650	4815	2595	3705	3677.73	0.00	0	44	3931	3817	3726	3612	3521	3875	3670	597	1110	5000	2510	5	1	11945444	441	1.00	0.36	12	0.19	3678.00	10209.00	6780	20230817	-45.58	3520	20240524	4.83	5930	-37.77	20240315	3520	4.83	20240524	4345	-15.07	20240521	359	927.86	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
29	20240528	130503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3690	-15	5	-0.40	73584815	20007	40.37	3780	3790	3650	4815	2595	3705	3677.95	0.00	0	98	3931	3817	3726	3612	3521	3875	3670	597	1110	5000	2510	5	1	11945444	441	1.00	0.36	12	0.17	3678.00	10209.00	6780	20230817	-45.58	3520	20240524	4.83	5930	-37.77	20240315	3520	4.83	20240524	4345	-15.07	20240521	359	927.86	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
30	20240528	120504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3685	-20	5	-0.54	57973400	15769	31.82	3780	3790	3650	4815	2595	3705	3676.42	0.00	0	100	3931	3817	3726	3612	3521	3875	3670	597	1110	5000	2510	5	1	11945444	440	1.00	0.36	12	0.13	3678.00	10209.00	6780	20230817	-45.65	3520	20240524	4.69	5930	-37.86	20240315	3520	4.69	20240524	4345	-15.19	20240521	359	926.46	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
31	20240528	110454	57	100.00	KOSDAQ		건설	N	N	N	N		N	3655	-50	5	-1.35	49228735	13398	27.04	3780	3790	3650	4815	2595	3705	3674.33	0.00	0	674	3931	3817	3726	3612	3521	3875	3670	597	1110	5000	2510	5	1	11945444	437	0.99	0.36	12	0.11	3678.00	10209.00	6780	20230817	-46.09	3520	20240524	3.84	5930	-38.36	20240315	3520	3.84	20240524	4345	-15.88	20240521	359	918.11	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
32	20240528	100504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	-45	5	-1.21	45516510	12384	24.99	3780	3790	3650	4815	2595	3705	3675.43	0.00	0	650	3931	3817	3726	3612	3521	3875	3670	597	1110	5000	2510	5	1	11945444	437	1.00	0.36	12	0.10	3678.00	10209.00	6780	20230817	-46.02	3520	20240524	3.98	5930	-38.28	20240315	3520	3.98	20240524	4345	-15.77	20240521	359	919.50	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
33	20240528	090505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3770	65	2	1.75	907355	241	0.49	3780	3790	3710	4815	2595	3705	3764.96	0.00	0	-2	3931	3817	3726	3612	3521	3875	3670	597	1110	5000	2510	5	1	11945444	450	1.03	0.37	12	0.00	3678.00	10209.00	6780	20230817	-44.40	3520	20240524	7.10	5930	-36.42	20240315	3520	7.10	20240524	4345	-13.23	20240521	359	950.14	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
34	20240527	160456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3705	50	2	1.37	183282845	49554	72.67	3655	3840	3635	4750	2560	3655	3698.65	0.00	0	38	3778	3716	3618	3556	3458	3747	3587	597	1095	5000	2480	5	1	11945444	443	1.01	0.36	12	0.41	3678.00	10209.00	6780	20230817	-45.35	3520	20240524	5.26	5930	-37.52	20240315	3520	5.26	20240524	4345	-14.73	20240521	359	932.03	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
35	20240527	150504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	5	2	0.14	155230360	41909	61.46	3655	3840	3650	4750	2560	3655	3703.99	0.00	0	69	3778	3716	3618	3556	3458	3747	3587	597	1095	5000	2480	5	1	11945444	437	1.00	0.36	12	0.35	3678.00	10209.00	6780	20230817	-46.02	3520	20240524	3.98	5930	-38.28	20240315	3520	3.98	20240524	4345	-15.77	20240521	359	919.50	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
36	20240527	140503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3705	50	2	1.37	111643830	30076	44.11	3655	3840	3650	4750	2560	3655	3712.06	0.00	0	140	3778	3716	3618	3556	3458	3747	3587	597	1095	5000	2480	5	1	11945444	443	1.01	0.36	12	0.25	3678.00	10209.00	6780	20230817	-45.35	3520	20240524	5.26	5930	-37.52	20240315	3520	5.26	20240524	4345	-14.73	20240521	359	932.03	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
37	20240527	130502	57	100.00	KOSDAQ		건설	N	N	N	N		N	3705	50	2	1.37	92041445	24760	36.31	3655	3840	3650	4750	2560	3655	3717.34	0.00	0	306	3778	3716	3618	3556	3458	3747	3587	597	1095	5000	2480	5	1	11945444	443	1.01	0.36	12	0.21	3678.00	10209.00	6780	20230817	-45.35	3520	20240524	5.26	5930	-37.52	20240315	3520	5.26	20240524	4345	-14.73	20240521	359	932.03	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
38	20240527	120504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3685	30	2	0.82	87523715	23536	34.52	3655	3840	3650	4750	2560	3655	3718.72	0.00	0	223	3778	3716	3618	3556	3458	3747	3587	597	1095	5000	2480	5	1	11945444	440	1.00	0.36	12	0.20	3678.00	10209.00	6780	20230817	-45.65	3520	20240524	4.69	5930	-37.86	20240315	3520	4.69	20240524	4345	-15.19	20240521	359	926.46	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
39	20240527	110503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3675	20	2	0.55	77095615	20713	30.38	3655	3840	3650	4750	2560	3655	3722.09	0.00	0	225	3778	3716	3618	3556	3458	3747	3587	597	1095	5000	2480	5	1	11945444	439	1.00	0.36	12	0.17	3678.00	10209.00	6780	20230817	-45.80	3520	20240524	4.40	5930	-38.03	20240315	3520	4.40	20240524	4345	-15.42	20240521	359	923.68	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
40	20240527	100501	57	100.00	KOSDAQ		건설	N	N	N	N		N	3755	100	2	2.74	46868005	12536	18.39	3655	3840	3650	4750	2560	3655	3738.67	0.00	0	121	3778	3716	3618	3556	3458	3747	3587	597	1095	5000	2480	5	1	11945444	449	1.02	0.37	12	0.10	3678.00	10209.00	6780	20230817	-44.62	3520	20240524	6.68	5930	-36.68	20240315	3520	6.68	20240524	4345	-13.58	20240521	359	945.96	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
41	20240527	090502	57	100.00	KOSDAQ		건설	N	N	N	N		N	3650	-5	5	-0.14	964915	264	0.39	3655	3660	3650	4750	2560	3655	3654.98	0.00	0	-6	3778	3716	3618	3556	3458	3747	3587	597	1095	5000	2480	5	1	11945444	436	0.99	0.36	12	0.00	3678.00	10209.00	6780	20230817	-46.17	3520	20240524	3.69	5930	-38.45	20240315	3520	3.69	20240524	4345	-16.00	20240521	359	916.71	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
42	20240524	160440	57	100.00	KOSDAQ		건설	N	N	N	N		N	3655	15	2	0.41	242981935	67825	84.76	3630	3680	3520	4730	2550	3640	3582.48	0.00	0	-13560	3820	3730	3630	3540	3440	3680	3490	597	1090	5000	2470	5	1	11945444	437	0.99	0.36	12	0.57	3678.00	10209.00	6780	20230817	-46.09	3520	20240524	3.84	5930	-38.36	20240315	3520	3.84	20240524	4345	-15.88	20240521	359	918.11	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
43	20240524	150439	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	0	3	0.00	240042065	67019	83.75	3630	3680	3520	4730	2550	3640	3581.70	0.00	0	-13024	3820	3730	3630	3540	3440	3680	3490	597	1090	5000	2470	5	1	11945444	435	0.99	0.36	12	0.56	3678.00	10209.00	6780	20230817	-46.31	3520	20240524	3.41	5930	-38.62	20240315	3520	3.41	20240524	4345	-16.23	20240521	359	913.93	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
44	20240524	140441	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	-50	5	-1.37	230751010	64442	80.53	3630	3680	3520	4730	2550	3640	3580.75	0.00	0	-12087	3820	3730	3630	3540	3440	3680	3490	597	1090	5000	2470	5	1	11945444	429	0.98	0.35	12	0.54	3678.00	10209.00	6780	20230817	-47.05	3520	20240524	1.99	5930	-39.46	20240315	3520	1.99	20240524	4345	-17.38	20240521	359	900.00	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
45	20240524	130440	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-20	5	-0.55	180944695	50570	63.19	3630	3680	3520	4730	2550	3640	3578.10	0.00	0	-10793	3820	3730	3630	3540	3440	3680	3490	597	1090	5000	2470	5	1	11945444	432	0.98	0.35	12	0.42	3678.00	10209.00	6780	20230817	-46.61	3520	20240524	2.84	5930	-38.95	20240315	3520	2.84	20240524	4345	-16.69	20240521	359	908.36	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
46	20240524	120438	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	-35	5	-0.96	143985930	40406	50.49	3630	3630	3520	4730	2550	3640	3563.48	0.00	0	-7543	3820	3730	3630	3540	3440	3680	3490	597	1090	5000	2470	5	1	11945444	431	0.98	0.35	12	0.34	3678.00	10209.00	6780	20230817	-46.83	3520	20240524	2.41	5930	-39.21	20240315	3520	2.41	20240524	4345	-17.03	20240521	359	904.18	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
47	20240524	110439	57	100.00	KOSDAQ		건설	N	N	N	N		N	3545	-95	5	-2.61	127513460	35821	44.76	3630	3630	3520	4730	2550	3640	3559.74	0.00	0	-5337	3820	3730	3630	3540	3440	3680	3490	597	1090	5000	2470	5	1	11945444	423	0.96	0.35	12	0.30	3678.00	10209.00	6780	20230817	-47.71	3520	20240524	0.71	5930	-40.22	20240315	3520	0.71	20240524	4345	-18.41	20240521	359	887.47	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
48	20240524	100442	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	-80	5	-2.20	61213150	17139	21.42	3630	3630	3520	4730	2550	3640	3571.57	0.00	0	-4044	3820	3730	3630	3540	3440	3680	3490	597	1090	5000	2470	5	1	11945444	425	0.97	0.35	12	0.14	3678.00	10209.00	6780	20230817	-47.49	3520	20240524	1.14	5930	-39.97	20240315	3520	1.14	20240524	4345	-18.07	20240521	359	891.64	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
49	20240524	090440	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	-30	5	-0.82	7486840	2096	2.62	3630	3630	3540	4730	2550	3640	3571.97	0.00	0	118	3820	3730	3630	3540	3440	3680	3490	597	1090	5000	2470	5	1	11945444	431	0.98	0.35	12	0.02	3678.00	10209.00	6780	20230817	-46.76	3530	20240523	2.27	5930	-39.12	20240315	3530	2.27	20240523	4345	-16.92	20240521	359	905.57	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
50	20240523	160436	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-80	5	-2.15	288967305	79988	53.56	3720	3720	3530	4835	2605	3720	3612.60	0.00	0	1143	4140	3930	3795	3585	3450	3862	3517	597	1115	5000	2520	5	1	11945444	435	0.99	0.36	12	0.67	3678.00	10209.00	6780	20230817	-46.31	3530	20240523	3.12	5930	-38.62	20240315	3530	3.12	20240523	4345	-16.23	20240521	359	913.93	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
51	20240523	150440	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	-85	5	-2.28	275169080	76184	51.02	3720	3720	3530	4835	2605	3720	3611.90	0.00	0	1705	4140	3930	3795	3585	3450	3862	3517	597	1115	5000	2520	5	1	11945444	434	0.99	0.36	12	0.64	3678.00	10209.00	6780	20230817	-46.39	3530	20240523	2.97	5930	-38.70	20240315	3530	2.97	20240523	4345	-16.34	20240521	359	912.53	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
52	20240523	140441	57	100.00	KOSDAQ		건설	N	N	N	N		N	3625	-95	5	-2.55	261893335	72523	48.57	3720	3720	3530	4835	2605	3720	3611.18	0.00	0	2142	4140	3930	3795	3585	3450	3862	3517	597	1115	5000	2520	5	1	11945444	433	0.99	0.36	12	0.61	3678.00	10209.00	6780	20230817	-46.53	3530	20240523	2.69	5930	-38.87	20240315	3530	2.69	20240523	4345	-16.57	20240521	359	909.75	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
53	20240523	130440	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-100	5	-2.69	255211730	70680	47.33	3720	3720	3530	4835	2605	3720	3610.81	0.00	0	2164	4140	3930	3795	3585	3450	3862	3517	597	1115	5000	2520	5	1	11945444	432	0.98	0.35	12	0.59	3678.00	10209.00	6780	20230817	-46.61	3530	20240523	2.55	5930	-38.95	20240315	3530	2.55	20240523	4345	-16.69	20240521	359	908.36	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
54	20240523	120436	57	100.00	KOSDAQ		건설	N	N	N	N		N	3630	-90	5	-2.42	246721750	68336	45.76	3720	3720	3530	4835	2605	3720	3610.42	0.00	0	2388	4140	3930	3795	3585	3450	3862	3517	597	1115	5000	2520	5	1	11945444	434	0.99	0.36	12	0.57	3678.00	10209.00	6780	20230817	-46.46	3530	20240523	2.83	5930	-38.79	20240315	3530	2.83	20240523	4345	-16.46	20240521	359	911.14	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
55	20240523	110436	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	-85	5	-2.28	236133845	65428	43.81	3720	3720	3530	4835	2605	3720	3609.06	0.00	0	4651	4140	3930	3795	3585	3450	3862	3517	597	1115	5000	2520	5	1	11945444	434	0.99	0.36	12	0.55	3678.00	10209.00	6780	20230817	-46.39	3530	20240523	2.97	5930	-38.70	20240315	3530	2.97	20240523	4345	-16.34	20240521	359	912.53	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
56	20240523	100437	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	-130	5	-3.49	173438730	48214	32.29	3720	3720	3530	4835	2605	3720	3597.27	0.00	0	4013	4140	3930	3795	3585	3450	3862	3517	597	1115	5000	2520	5	1	11945444	429	0.98	0.35	12	0.40	3678.00	10209.00	6780	20230817	-47.05	3530	20240523	1.70	5930	-39.46	20240315	3530	1.70	20240523	4345	-17.38	20240521	359	900.00	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
57	20240523	090440	57	100.00	KOSDAQ		건설	N	N	N	N		N	3670	-50	5	-1.34	9583300	2602	1.74	3720	3720	3650	4835	2605	3720	3683.05	0.00	0	1000	4140	3930	3795	3585	3450	3862	3517	597	1115	5000	2520	5	1	11945444	438	1.00	0.36	12	0.02	3678.00	10209.00	6780	20230817	-45.87	3590	20240313	2.23	5930	-38.11	20240315	3590	2.23	20240313	4345	-15.54	20240521	359	922.28	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
58	20240522	160433	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	-245	5	-6.18	563839195	149242	75.79	3970	4005	3660	5150	2780	3965	3778.02	0.00	0	-23853	4511	4237	4071	3797	3631	4155	3715	597	1185	5000	2690	5	1	11945444	444	1.01	0.36	12	1.25	3678.00	10209.00	6780	20230817	-45.13	3590	20240313	3.62	5930	-37.27	20240315	3590	3.62	20240313	4345	-14.38	20240521	359	936.21	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
59	20240522	150436	57	100.00	KOSDAQ		건설	N	N	N	N		N	3745	-220	5	-5.55	512370340	135411	68.77	3970	4005	3660	5150	2780	3965	3783.82	0.00	0	-23853	4511	4237	4071	3797	3631	4155	3715	597	1185	5000	2690	5	1	11945444	447	1.02	0.37	12	1.13	3678.00	10209.00	6780	20230817	-44.76	3590	20240313	4.32	5930	-36.85	20240315	3590	4.32	20240313	4345	-13.81	20240521	359	943.18	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
60	20240522	140437	57	100.00	KOSDAQ		건설	N	N	N	N		N	3700	-265	5	-6.68	423061050	111177	56.46	3970	4005	3690	5150	2780	3965	3805.29	0.00	0	-21719	4511	4237	4071	3797	3631	4155	3715	597	1185	5000	2690	5	1	11945444	442	1.01	0.36	12	0.93	3678.00	10209.00	6780	20230817	-45.43	3590	20240313	3.06	5930	-37.61	20240315	3590	3.06	20240313	4345	-14.84	20240521	359	930.64	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
61	20240522	130434	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	-205	5	-5.17	375054235	98269	49.90	3970	4005	3690	5150	2780	3965	3816.61	0.00	0	-20270	4511	4237	4071	3797	3631	4155	3715	597	1185	5000	2690	5	1	11945444	449	1.02	0.37	12	0.82	3678.00	10209.00	6780	20230817	-44.54	3590	20240313	4.74	5930	-36.59	20240315	3590	4.74	20240313	4345	-13.46	20240521	359	947.35	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
62	20240522	120435	57	100.00	KOSDAQ		건설	N	N	N	N		N	3765	-200	5	-5.04	355422180	93021	47.24	3970	4005	3690	5150	2780	3965	3820.88	0.00	0	-20224	4511	4237	4071	3797	3631	4155	3715	597	1185	5000	2690	5	1	11945444	450	1.02	0.37	12	0.78	3678.00	10209.00	6780	20230817	-44.47	3590	20240313	4.87	5930	-36.51	20240315	3590	4.87	20240313	4345	-13.35	20240521	359	948.75	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
63	20240522	110437	57	100.00	KOSDAQ		건설	N	N	N	N		N	3700	-265	5	-6.68	323083200	84362	42.84	3970	4005	3690	5150	2780	3965	3829.72	0.00	0	-19485	4511	4237	4071	3797	3631	4155	3715	597	1185	5000	2690	5	1	11945444	442	1.01	0.36	12	0.71	3678.00	10209.00	6780	20230817	-45.43	3590	20240313	3.06	5930	-37.61	20240315	3590	3.06	20240313	4345	-14.84	20240521	359	930.64	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
64	20240522	100436	57	100.00	KOSDAQ		건설	N	N	N	N		N	3805	-160	5	-4.04	185897800	47760	24.25	3970	4005	3805	5150	2780	3965	3892.33	0.00	0	-15107	4511	4237	4071	3797	3631	4155	3715	597	1185	5000	2690	5	1	11945444	455	1.03	0.37	12	0.40	3678.00	10209.00	6780	20230817	-43.88	3590	20240313	5.99	5930	-35.83	20240315	3590	5.99	20240313	4345	-12.43	20240521	359	959.89	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
65	20240522	090436	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	20	2	0.50	33690985	8510	4.32	3970	4005	3910	5150	2780	3965	3958.99	0.00	0	-2058	4511	4237	4071	3797	3631	4155	3715	597	1185	5000	2690	5	1	11945444	476	1.08	0.39	12	0.07	3678.00	10209.00	6780	20230817	-41.22	3590	20240313	11.00	5930	-32.80	20240315	3590	11.00	20240313	4345	-8.29	20240521	359	1010.03	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
66	20240521	160431	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	3965	-405	5	-9.27	791613420	195564	0.00	4345	4345	3905	5680	3060	4370	4047.87	0.00	0	-764	4370	4370	4370	4370	4370	4370	4370	597	1310	5000	2970	5	1	11945444	474	1.08	0.39	12	1.64	3678.00	10209.00	6780	20230817	-41.52	3590	20240313	10.45	5930	-33.14	20240315	3590	10.45	20240313	4345	-8.75	20240521	359	1004.46	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
67	20240521	150436	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4030	-340	5	-7.78	774155680	191183	0.00	4345	4345	3905	5680	3060	4370	4049.29	0.00	0	-674	4370	4370	4370	4370	4370	4370	4370	597	1310	5000	2970	5	1	11945444	481	1.10	0.39	12	1.60	3678.00	10209.00	6780	20230817	-40.56	3590	20240313	12.26	5930	-32.04	20240315	3590	12.26	20240313	4345	-7.25	20240521	359	1022.56	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
68	20240521	140435	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4025	-345	5	-7.89	750040345	185194	0.00	4345	4345	3905	5680	3060	4370	4050.03	0.00	0	-674	4370	4370	4370	4370	4370	4370	4370	597	1310	5000	2970	5	1	11945444	481	1.09	0.39	12	1.55	3678.00	10209.00	6780	20230817	-40.63	3590	20240313	12.12	5930	-32.12	20240315	3590	12.12	20240313	4345	-7.36	20240521	359	1021.17	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
69	20240521	130435	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	3965	-405	5	-9.27	715525835	176567	0.00	4345	4345	3905	5680	3060	4370	4052.43	0.00	0	-639	4370	4370	4370	4370	4370	4370	4370	597	1310	5000	2970	5	1	11945444	474	1.08	0.39	12	1.48	3678.00	10209.00	6780	20230817	-41.52	3590	20240313	10.45	5930	-33.14	20240315	3590	10.45	20240313	4345	-8.75	20240521	359	1004.46	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
70	20240521	120436	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	3945	-425	5	-9.73	639468640	157540	0.00	4345	4345	3905	5680	3060	4370	4059.09	0.00	0	-674	4370	4370	4370	4370	4370	4370	4370	597	1310	5000	2970	5	1	11945444	471	1.07	0.39	12	1.32	3678.00	10209.00	6780	20230817	-41.81	3590	20240313	9.89	5930	-33.47	20240315	3590	9.89	20240313	4345	-9.21	20240521	359	998.89	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
71	20240521	110437	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	3920	-450	5	-10.30	559976265	137389	0.00	4345	4345	3915	5680	3060	4370	4075.84	0.00	0	-571	4370	4370	4370	4370	4370	4370	4370	597	1310	5000	2970	5	1	11945444	468	1.07	0.38	12	1.15	3678.00	10209.00	6780	20230817	-42.18	3590	20240313	9.19	5930	-33.90	20240315	3590	9.19	20240313	4345	-9.78	20240521	359	991.92	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
72	20240521	100435	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4035	-335	5	-7.67	376300810	91370	0.00	4345	4345	4030	5680	3060	4370	4118.43	0.00	0	-674	4370	4370	4370	4370	4370	4370	4370	597	1310	5000	2970	5	1	11945444	482	1.10	0.40	12	0.76	3678.00	10209.00	6780	20230817	-40.49	3590	20240313	12.40	5930	-31.96	20240315	3590	12.40	20240313	4345	-7.13	20240521	359	1023.96	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
73	20240521	090433	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4065	-305	5	-6.98	112368325	26707	0.00	4345	4345	4055	5680	3060	4370	4207.45	0.00	0	0	4370	4370	4370	4370	4370	4370	4370	597	1310	5000	2970	5	1	11945444	486	1.11	0.40	12	0.22	3678.00	10209.00	6780	20230817	-40.04	3590	20240313	13.23	5930	-31.45	20240315	3590	13.23	20240313	4345	-6.44	20240521	359	1032.31	20240313	0.00	N	042940	5000	597 억		0	N	N	0	N	00	N
74	20240517	160436	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
75	20240517	150438	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
76	20240517	140431	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
77	20240517	130429	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
78	20240517	120430	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
79	20240517	110430	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
80	20240517	100427	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
81	20240517	090430	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
82	20240516	160427	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
83	20240516	150427	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
84	20240516	140430	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
85	20240516	130429	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
86	20240516	120426	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
87	20240516	110425	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
88	20240516	100427	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
89	20240516	090427	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
90	20240514	160431	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
91	20240514	150433	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
92	20240514	140432	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
93	20240514	130432	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
94	20240514	120431	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
95	20240514	110431	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
96	20240514	100430	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
97	20240514	090431	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
98	20240513	160431	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
99	20240513	150432	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
100	20240513	140431	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
101	20240513	130430	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
102	20240513	120431	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
103	20240513	110429	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
104	20240513	100431	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
105	20240513	090431	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
106	20240510	160419	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
107	20240510	150422	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
108	20240510	140422	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
109	20240510	130419	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
110	20240510	120418	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
111	20240510	110420	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
112	20240510	100420	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
113	20240510	090420	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
114	20240509	160426	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
115	20240509	150429	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
116	20240509	140421	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
117	20240509	130421	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
118	20240509	120421	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
119	20240509	110412	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
120	20240509	100415	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
121	20240509	090413	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
122	20240508	160412	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
123	20240508	150417	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
124	20240508	140410	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
125	20240508	130410	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
126	20240508	120411	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
127	20240508	110446	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
128	20240508	100418	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
129	20240508	090415	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	0.12	0.04	12	0.00	3678.00	10209.00	678	20230817	-35.55	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
130	20240503	160422	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	678	20230817	-35.55	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
131	20240503	150422	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	678	20230817	-35.55	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
132	20240503	140423	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	678	20230817	-35.55	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
133	20240503	130423	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	678	20230817	-35.55	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
134	20240503	120421	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	678	20230817	-35.55	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
135	20240503	110420	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	678	20230817	-35.55	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
136	20240503	100419	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	678	20230817	-35.55	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
137	20240503	090418	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	678	20230817	-35.55	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
138	20240502	160418	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	678	20230817	-35.55	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
139	20240502	150419	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	678	20230817	-35.55	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
140	20240502	140417	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	678	20230817	-35.55	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
141	20240502	130416	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	678	20230817	-35.55	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
142	20240502	120415	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	678	20230817	-35.55	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
143	20240502	110414	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	678	20230817	-35.55	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
144	20240502	100415	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	678	20230817	-35.55	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
145	20240502	090415	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	437	437	437	437	437	437	437	597	131	500	0	1	1	119454440	522	1.19	0.43	12	0.00	368.00	1021.00	678	20230817	-35.55	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