KissMeData/021320/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	160346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	30	2	0.67	36532040	8082	54.72	4420	4720	4420	5810	3130	4470	4520.17	1.37	0	-547	4556	4512	4481	4437	4406	4497	4422	1070	1340	5000	3210	5	1	21400000	963	9.30	0.21	12	0.04	484.00	21323.00	6430	20231221	-30.02	4310	20231024	4.41	5750	-21.74	20240408	4310	4.41	20240416	6430	-30.02	20231221	4310	4.41	20231024	0.41	N	021320	5000	1070 억		292453	N	N	0	N	00	N
3	20240531	150347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	20	2	0.45	35565230	7867	53.26	4420	4720	4420	5810	3130	4470	4520.81	1.37	0	-349	4556	4512	4481	4437	4406	4497	4422	1070	1340	5000	3210	5	1	21400000	961	9.28	0.21	12	0.04	484.00	21323.00	6430	20231221	-30.17	4310	20231024	4.18	5750	-21.91	20240408	4310	4.18	20240416	6430	-30.17	20231221	4310	4.18	20231024	0.41	N	021320	5000	1070 억		292453	N	N	0	N	00	N
4	20240531	140346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	25	2	0.56	29462050	6510	44.07	4420	4720	4420	5810	3130	4470	4525.66	1.37	0	-308	4556	4512	4481	4437	4406	4497	4422	1070	1340	5000	3210	5	1	21400000	962	9.29	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.09	4310	20231024	4.29	5750	-21.83	20240408	4310	4.29	20240416	6430	-30.09	20231221	4310	4.29	20231024	0.41	N	021320	5000	1070 억		292453	N	N	0	N	00	N
5	20240531	130347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	20	2	0.45	29026505	6413	43.42	4420	4720	4420	5810	3130	4470	4526.20	1.37	0	-212	4556	4512	4481	4437	4406	4497	4422	1070	1340	5000	3210	5	1	21400000	961	9.28	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.17	4310	20231024	4.18	5750	-21.91	20240408	4310	4.18	20240416	6430	-30.17	20231221	4310	4.18	20231024	0.41	N	021320	5000	1070 억		292453	N	N	0	N	00	N
6	20240531	120348	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	30	2	0.67	19947675	4393	29.74	4420	4720	4420	5810	3130	4470	4540.79	1.37	0	-212	4556	4512	4481	4437	4406	4497	4422	1070	1340	5000	3210	5	1	21400000	963	9.30	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.02	4310	20231024	4.41	5750	-21.74	20240408	4310	4.41	20240416	6430	-30.02	20231221	4310	4.41	20231024	0.41	N	021320	5000	1070 억		292453	N	N	0	N	00	N
7	20240531	110347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	45	2	1.01	19191045	4225	28.60	4420	4720	4420	5810	3130	4470	4542.26	1.37	0	-211	4556	4512	4481	4437	4406	4497	4422	1070	1340	5000	3210	5	1	21400000	966	9.33	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.78	4310	20231024	4.76	5750	-21.48	20240408	4310	4.76	20240416	6430	-29.78	20231221	4310	4.76	20231024	0.41	N	021320	5000	1070 억		292453	N	N	0	N	00	N
8	20240531	100348	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	90	2	2.01	16110315	3543	23.99	4420	4720	4420	5810	3130	4470	4547.08	1.37	0	-209	4556	4512	4481	4437	4406	4497	4422	1070	1340	5000	3210	5	1	21400000	976	9.42	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.08	4310	20231024	5.80	5750	-20.70	20240408	4310	5.80	20240416	6430	-29.08	20231221	4310	5.80	20231024	0.41	N	021320	5000	1070 억		292453	N	N	0	N	00	N
9	20240531	090347	57	100.00	KOSDAQ		건설	N	N	N	N		N	4430	-40	5	-0.89	163560	37	0.25	4420	4430	4420	5810	3130	4470	4420.54	1.37	0	-5	4556	4512	4481	4437	4406	4497	4422	1070	1340	5000	3210	5	1	21400000	948	9.15	0.21	12	0.00	484.00	21323.00	6430	20231221	-31.10	4310	20231024	2.78	5750	-22.96	20240408	4310	2.78	20240416	6430	-31.10	20231221	4310	2.78	20231024	0.41	N	021320	5000	1070 억		292453	N	N	0	N	00	N
10	20240530	160344	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-25	5	-0.56	66005270	14771	195.77	4525	4525	4450	5840	3150	4495	4468.57	1.37	0	-799	4611	4552	4516	4457	4421	4582	4487	1070	1345	5000	3230	5	1	21400000	957	9.24	0.21	12	0.07	484.00	21323.00	6430	20231221	-30.48	4310	20231024	3.71	5750	-22.26	20240408	4310	3.71	20240416	6430	-30.48	20231221	4310	3.71	20231024	0.43	N	021320	5000	1070 억		293252	N	N	0	N	00	N
11	20240530	150345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	5	2	0.11	65304810	14615	193.70	4525	4525	4450	5840	3150	4495	4468.34	1.37	0	-797	4611	4552	4516	4457	4421	4582	4487	1070	1345	5000	3230	5	1	21400000	963	9.30	0.21	12	0.07	484.00	21323.00	6430	20231221	-30.02	4310	20231024	4.41	5750	-21.74	20240408	4310	4.41	20240416	6430	-30.02	20231221	4310	4.41	20231024	0.43	N	021320	5000	1070 억		293252	N	N	0	N	00	N
12	20240530	140345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-45	5	-1.00	38004040	8510	112.79	4525	4525	4450	5840	3150	4495	4465.81	1.37	0	-399	4611	4552	4516	4457	4421	4582	4487	1070	1345	5000	3230	5	1	21400000	952	9.19	0.21	12	0.04	484.00	21323.00	6430	20231221	-30.79	4310	20231024	3.25	5750	-22.61	20240408	4310	3.25	20240416	6430	-30.79	20231221	4310	3.25	20231024	0.43	N	021320	5000	1070 억		293252	N	N	0	N	00	N
13	20240530	130346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	-15	5	-0.33	11469985	2563	33.97	4525	4525	4460	5840	3150	4495	4475.22	1.37	0	-375	4611	4552	4516	4457	4421	4582	4487	1070	1345	5000	3230	5	1	21400000	959	9.26	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.33	4310	20231024	3.94	5750	-22.09	20240408	4310	3.94	20240416	6430	-30.33	20231221	4310	3.94	20231024	0.43	N	021320	5000	1070 억		293252	N	N	0	N	00	N
14	20240530	120345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	-10	5	-0.22	10819965	2418	32.05	4525	4525	4460	5840	3150	4495	4474.76	1.37	0	-310	4611	4552	4516	4457	4421	4582	4487	1070	1345	5000	3230	5	1	21400000	960	9.27	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.25	4310	20231024	4.06	5750	-22.00	20240408	4310	4.06	20240416	6430	-30.25	20231221	4310	4.06	20231024	0.43	N	021320	5000	1070 억		293252	N	N	0	N	00	N
15	20240530	110345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-25	5	-0.56	6224390	1390	18.42	4525	4525	4460	5840	3150	4495	4477.98	1.37	0	-261	4611	4552	4516	4457	4421	4582	4487	1070	1345	5000	3230	5	1	21400000	957	9.24	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.48	4310	20231024	3.71	5750	-22.26	20240408	4310	3.71	20240416	6430	-30.48	20231221	4310	3.71	20231024	0.43	N	021320	5000	1070 억		293252	N	N	0	N	00	N
16	20240530	100346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-20	5	-0.44	2659385	591	7.83	4525	4525	4460	5840	3150	4495	4499.81	1.37	0	-195	4611	4552	4516	4457	4421	4582	4487	1070	1345	5000	3230	5	1	21400000	958	9.25	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.40	4310	20231024	3.83	5750	-22.17	20240408	4310	3.83	20240416	6430	-30.40	20231221	4310	3.83	20231024	0.43	N	021320	5000	1070 억		293252	N	N	0	N	00	N
17	20240530	090346	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	30	2	0.67	624450	138	1.83	4525	4525	4525	5840	3150	4495	4525.00	1.37	0	-133	4611	4552	4516	4457	4421	4582	4487	1070	1345	5000	3230	5	1	21400000	968	9.35	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5750	-21.30	20240408	4310	4.99	20240416	6430	-29.63	20231221	4310	4.99	20231024	0.43	N	021320	5000	1070 억		293252	N	N	0	N	00	N
18	20240529	160342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	5	2	0.11	33914995	7545	135.34	4490	4575	4480	5830	3145	4490	4495.03	1.37	0	-364	4600	4545	4495	4440	4390	4572	4467	1070	1340	5000	3230	5	1	21400000	962	9.29	0.21	12	0.04	484.00	21323.00	6430	20231221	-30.09	4310	20231024	4.29	5750	-21.83	20240408	4310	4.29	20240416	6430	-30.09	20231221	4310	4.29	20231024	0.43	N	021320	5000	1070 억		293616	N	N	0	N	00	N
19	20240529	150343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	5	2	0.11	31072390	6912	123.98	4490	4575	4480	5830	3145	4490	4495.43	1.37	0	-269	4600	4545	4495	4440	4390	4572	4467	1070	1340	5000	3230	5	1	21400000	962	9.29	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.09	4310	20231024	4.29	5750	-21.83	20240408	4310	4.29	20240416	6430	-30.09	20231221	4310	4.29	20231024	0.43	N	021320	5000	1070 억		293616	N	N	0	N	00	N
20	20240529	140343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	0	3	0.00	26792750	5959	106.89	4490	4575	4480	5830	3145	4490	4496.18	1.37	0	282	4600	4545	4495	4440	4390	4572	4467	1070	1340	5000	3230	5	1	21400000	961	9.28	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.17	4310	20231024	4.18	5750	-21.91	20240408	4310	4.18	20240416	6430	-30.17	20231221	4310	4.18	20231024	0.43	N	021320	5000	1070 억		293616	N	N	0	N	00	N
21	20240529	130342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	0	3	0.00	26127720	5811	104.23	4490	4575	4480	5830	3145	4490	4496.25	1.37	0	374	4600	4545	4495	4440	4390	4572	4467	1070	1340	5000	3230	5	1	21400000	961	9.28	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.17	4310	20231024	4.18	5750	-21.91	20240408	4310	4.18	20240416	6430	-30.17	20231221	4310	4.18	20231024	0.43	N	021320	5000	1070 억		293616	N	N	0	N	00	N
22	20240529	120345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	-5	5	-0.11	17156940	3810	68.34	4490	4575	4485	5830	3145	4490	4503.13	1.37	0	375	4600	4545	4495	4440	4390	4572	4467	1070	1340	5000	3230	5	1	21400000	960	9.27	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.25	4310	20231024	4.06	5750	-22.00	20240408	4310	4.06	20240416	6430	-30.25	20231221	4310	4.06	20231024	0.43	N	021320	5000	1070 억		293616	N	N	0	N	00	N
23	20240529	110343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	35	2	0.78	12323170	2733	49.02	4490	4575	4485	5830	3145	4490	4509.03	1.37	0	299	4600	4545	4495	4440	4390	4572	4467	1070	1340	5000	3230	5	1	21400000	968	9.35	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5750	-21.30	20240408	4310	4.99	20240416	6430	-29.63	20231221	4310	4.99	20231024	0.43	N	021320	5000	1070 억		293616	N	N	0	N	00	N
24	20240529	100342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	30	2	0.67	8431785	1871	33.56	4490	4575	4485	5830	3145	4490	4506.57	1.37	0	532	4600	4545	4495	4440	4390	4572	4467	1070	1340	5000	3230	5	1	21400000	967	9.34	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.70	4310	20231024	4.87	5750	-21.39	20240408	4310	4.87	20240416	6430	-29.70	20231221	4310	4.87	20231024	0.43	N	021320	5000	1070 억		293616	N	N	0	N	00	N
25	20240529	090340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	-5	5	-0.11	718350	160	2.87	4490	4490	4485	5830	3145	4490	4489.69	1.37	0	0	4600	4545	4495	4440	4390	4572	4467	1070	1340	5000	3230	5	1	21400000	960	9.27	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.25	4310	20231024	4.06	5750	-22.00	20240408	4310	4.06	20240416	6430	-30.25	20231221	4310	4.06	20231024	0.43	N	021320	5000	1070 억		293616	N	N	0	N	00	N
26	20240528	160340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	35	2	0.79	25094735	5575	48.86	4455	4550	4445	5790	3120	4455	4501.35	1.37	0	-476	4568	4511	4468	4411	4368	4490	4390	1070	1335	5000	3200	5	1	21400000	961	9.28	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.17	4310	20231024	4.18	5750	-21.91	20240408	4310	4.18	20240416	6430	-30.17	20231221	4310	4.18	20231024	0.43	N	021320	5000	1070 억		294092	N	N	0	N	00	N
27	20240528	150342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	35	2	0.79	21080640	4681	41.03	4455	4550	4445	5790	3120	4455	4503.51	1.37	0	-482	4568	4511	4468	4411	4368	4490	4390	1070	1335	5000	3200	5	1	21400000	961	9.28	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.17	4310	20231024	4.18	5750	-21.91	20240408	4310	4.18	20240416	6430	-30.17	20231221	4310	4.18	20231024	0.43	N	021320	5000	1070 억		294092	N	N	0	N	00	N
28	20240528	140342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	55	2	1.23	13404410	2983	26.14	4455	4540	4445	5790	3120	4455	4493.68	1.37	0	-103	4568	4511	4468	4411	4368	4490	4390	1070	1335	5000	3200	5	1	21400000	965	9.32	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.86	4310	20231024	4.64	5750	-21.57	20240408	4310	4.64	20240416	6430	-29.86	20231221	4310	4.64	20231024	0.43	N	021320	5000	1070 억		294092	N	N	0	N	00	N
29	20240528	130341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	35	2	0.79	12577215	2799	24.53	4455	4540	4445	5790	3120	4455	4493.55	1.37	0	-18	4568	4511	4468	4411	4368	4490	4390	1070	1335	5000	3200	5	1	21400000	961	9.28	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.17	4310	20231024	4.18	5750	-21.91	20240408	4310	4.18	20240416	6430	-30.17	20231221	4310	4.18	20231024	0.43	N	021320	5000	1070 억		294092	N	N	0	N	00	N
30	20240528	120341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	25	2	0.56	11913455	2651	23.23	4455	4540	4445	5790	3120	4455	4494.04	1.37	0	38	4568	4511	4468	4411	4368	4490	4390	1070	1335	5000	3200	5	1	21400000	959	9.26	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.33	4310	20231024	3.94	5750	-22.09	20240408	4310	3.94	20240416	6430	-30.33	20231221	4310	3.94	20231024	0.43	N	021320	5000	1070 억		294092	N	N	0	N	00	N
31	20240528	110340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4535	80	2	1.80	4422505	987	8.65	4455	4540	4445	5790	3120	4455	4480.91	1.37	0	-135	4568	4511	4468	4411	4368	4490	4390	1070	1335	5000	3200	5	1	21400000	970	9.37	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.47	4310	20231024	5.22	5750	-21.13	20240408	4310	5.22	20240416	6430	-29.47	20231221	4310	5.22	20231024	0.43	N	021320	5000	1070 억		294092	N	N	0	N	00	N
32	20240528	100342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	25	2	0.56	2574935	578	5.07	4455	4480	4445	5790	3120	4455	4454.90	1.37	0	-50	4568	4511	4468	4411	4368	4490	4390	1070	1335	5000	3200	5	1	21400000	959	9.26	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.33	4310	20231024	3.94	5750	-22.09	20240408	4310	3.94	20240416	6430	-30.33	20231221	4310	3.94	20231024	0.43	N	021320	5000	1070 억		294092	N	N	0	N	00	N
33	20240528	090342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4455	0	3	0.00	89100	20	0.18	4455	4455	4455	5790	3120	4455	4455.00	1.37	0	0	4568	4511	4468	4411	4368	4490	4390	1070	1335	5000	3200	5	1	21400000	953	9.20	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.72	4310	20231024	3.36	5750	-22.52	20240408	4310	3.36	20240416	6430	-30.72	20231221	4310	3.36	20231024	0.43	N	021320	5000	1070 억		294092	N	N	0	N	00	N
34	20240527	160335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4455	-70	5	-1.55	50919035	11410	243.08	4485	4525	4425	5880	3170	4525	4462.67	1.38	0	-337	4568	4546	4513	4491	4458	4530	4475	1070	1355	5000	3250	5	1	21400000	953	9.20	0.21	12	0.05	484.00	21323.00	6430	20231221	-30.72	4310	20231024	3.36	5750	-22.52	20240408	4310	3.36	20240416	6430	-30.72	20231221	4310	3.36	20231024	0.43	N	021320	5000	1070 억		294429	N	N	0	N	00	N
35	20240527	150343	57	100.00	KOSDAQ		건설	N	N	N	N		N	4455	-70	5	-1.55	49270500	11040	235.19	4485	4525	4425	5880	3170	4525	4462.91	1.38	0	-307	4568	4546	4513	4491	4458	4530	4475	1070	1355	5000	3250	5	1	21400000	953	9.20	0.21	12	0.05	484.00	21323.00	6430	20231221	-30.72	4310	20231024	3.36	5750	-22.52	20240408	4310	3.36	20240416	6430	-30.72	20231221	4310	3.36	20231024	0.43	N	021320	5000	1070 억		294429	N	N	0	N	00	N
36	20240527	140341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4455	-70	5	-1.55	44757585	10027	213.61	4485	4525	4425	5880	3170	4525	4463.71	1.38	0	299	4568	4546	4513	4491	4458	4530	4475	1070	1355	5000	3250	5	1	21400000	953	9.20	0.21	12	0.05	484.00	21323.00	6430	20231221	-30.72	4310	20231024	3.36	5750	-22.52	20240408	4310	3.36	20240416	6430	-30.72	20231221	4310	3.36	20231024	0.43	N	021320	5000	1070 억		294429	N	N	0	N	00	N
37	20240527	130341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-55	5	-1.22	43624395	9773	208.20	4485	4525	4425	5880	3170	4525	4463.77	1.38	0	413	4568	4546	4513	4491	4458	4530	4475	1070	1355	5000	3250	5	1	21400000	957	9.24	0.21	12	0.05	484.00	21323.00	6430	20231221	-30.48	4310	20231024	3.71	5750	-22.26	20240408	4310	3.71	20240416	6430	-30.48	20231221	4310	3.71	20231024	0.43	N	021320	5000	1070 억		294429	N	N	0	N	00	N
38	20240527	120341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	-65	5	-1.44	36840240	8252	175.80	4485	4525	4425	5880	3170	4525	4464.40	1.38	0	559	4568	4546	4513	4491	4458	4530	4475	1070	1355	5000	3250	5	1	21400000	954	9.21	0.21	12	0.04	484.00	21323.00	6430	20231221	-30.64	4310	20231024	3.48	5750	-22.43	20240408	4310	3.48	20240416	6430	-30.64	20231221	4310	3.48	20231024	0.43	N	021320	5000	1070 억		294429	N	N	0	N	00	N
39	20240527	110340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	-40	5	-0.88	28094040	6282	133.83	4485	4525	4425	5880	3170	4525	4472.15	1.38	0	313	4568	4546	4513	4491	4458	4530	4475	1070	1355	5000	3250	5	1	21400000	960	9.27	0.21	12	0.03	484.00	21323.00	6430	20231221	-30.25	4310	20231024	4.06	5750	-22.00	20240408	4310	4.06	20240416	6430	-30.25	20231221	4310	4.06	20231024	0.43	N	021320	5000	1070 억		294429	N	N	0	N	00	N
40	20240527	100339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	0	3	0.00	1502045	333	7.09	4485	4525	4485	5880	3170	4525	4510.65	1.38	0	-4	4568	4546	4513	4491	4458	4530	4475	1070	1355	5000	3250	5	1	21400000	968	9.35	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5750	-21.30	20240408	4310	4.99	20240416	6430	-29.63	20231221	4310	4.99	20231024	0.43	N	021320	5000	1070 억		294429	N	N	0	N	00	N
41	20240527	090340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	-40	5	-0.88	345345	77	1.64	4485	4485	4485	5880	3170	4525	4485.00	1.38	0	0	4568	4546	4513	4491	4458	4530	4475	1070	1355	5000	3250	5	1	21400000	960	9.27	0.21	12	0.00	484.00	21323.00	6430	20231221	-30.25	4310	20231024	4.06	5750	-22.00	20240408	4310	4.06	20240416	6430	-30.25	20231221	4310	4.06	20231024	0.43	N	021320	5000	1070 억		294429	N	N	0	N	00	N
42	20240524	160325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	-10	5	-0.22	21161745	4694	46.30	4535	4535	4480	5890	3175	4535	4508.25	1.38	0	-337	4625	4580	4550	4505	4475	4565	4490	1070	1355	5000	3260	5	1	21400000	968	9.35	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.63	4310	20231024	4.99	5750	-21.30	20240408	4310	4.99	20240416	6430	-29.63	20231221	4310	4.99	20231024	0.43	N	021320	5000	1070 억		294766	N	N	0	N	00	N
43	20240524	150325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	-45	5	-0.99	20127210	4464	44.03	4535	4535	4480	5890	3175	4535	4508.78	1.38	0	-287	4625	4580	4550	4505	4475	4565	4490	1070	1355	5000	3260	5	1	21400000	961	9.28	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.17	4310	20231024	4.18	5750	-21.91	20240408	4310	4.18	20240416	6430	-30.17	20231221	4310	4.18	20231024	0.43	N	021320	5000	1070 억		294766	N	N	0	N	00	N
44	20240524	140327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-35	5	-0.77	18100655	4015	39.60	4535	4535	4480	5890	3175	4535	4508.26	1.38	0	-183	4625	4580	4550	4505	4475	4565	4490	1070	1355	5000	3260	5	1	21400000	963	9.30	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.02	4310	20231024	4.41	5750	-21.74	20240408	4310	4.41	20240416	6430	-30.02	20231221	4310	4.41	20231024	0.43	N	021320	5000	1070 억		294766	N	N	0	N	00	N
45	20240524	130325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	-40	5	-0.88	16543835	3669	36.19	4535	4535	4480	5890	3175	4535	4509.09	1.38	0	-138	4625	4580	4550	4505	4475	4565	4490	1070	1355	5000	3260	5	1	21400000	962	9.29	0.21	12	0.02	484.00	21323.00	6430	20231221	-30.09	4310	20231024	4.29	5750	-21.83	20240408	4310	4.29	20240416	6430	-30.09	20231221	4310	4.29	20231024	0.43	N	021320	5000	1070 억		294766	N	N	0	N	00	N
46	20240524	120325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	-55	5	-1.21	14283220	3166	31.23	4535	4535	4480	5890	3175	4535	4511.44	1.38	0	-34	4625	4580	4550	4505	4475	4565	4490	1070	1355	5000	3260	5	1	21400000	959	9.26	0.21	12	0.01	484.00	21323.00	6430	20231221	-30.33	4310	20231024	3.94	5750	-22.09	20240408	4310	3.94	20240416	6430	-30.33	20231221	4310	3.94	20231024	0.43	N	021320	5000	1070 억		294766	N	N	0	N	00	N
47	20240524	110323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	-5	5	-0.11	8467830	1873	18.47	4535	4535	4500	5890	3175	4535	4521.00	1.38	0	-39	4625	4580	4550	4505	4475	4565	4490	1070	1355	5000	3260	5	1	21400000	969	9.36	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4310	5.10	20240416	6430	-29.55	20231221	4310	5.10	20231024	0.43	N	021320	5000	1070 억		294766	N	N	0	N	00	N
48	20240524	100327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4535	0	3	0.00	1300650	287	2.83	4535	4535	4530	5890	3175	4535	4531.88	1.38	0	-25	4625	4580	4550	4505	4475	4565	4490	1070	1355	5000	3260	5	1	21400000	970	9.37	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.47	4310	20231024	5.22	5750	-21.13	20240408	4310	5.22	20240416	6430	-29.47	20231221	4310	5.22	20231024	0.43	N	021320	5000	1070 억		294766	N	N	0	N	00	N
49	20240524	090326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	-5	5	-0.11	308350	68	0.67	4535	4535	4530	5890	3175	4535	4534.56	1.38	0	-15	4625	4580	4550	4505	4475	4565	4490	1070	1355	5000	3260	5	1	21400000	969	9.36	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4310	5.10	20240416	6430	-29.55	20231221	4310	5.10	20231024	0.43	N	021320	5000	1070 억		294766	N	N	0	N	00	N
50	20240523	160322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4535	-15	5	-0.33	45802470	10106	159.91	4575	4595	4520	5910	3185	4550	4532.21	1.37	0	1011	4646	4597	4571	4522	4496	4585	4510	1070	1360	5000	3270	5	1	21400000	970	9.37	0.21	12	0.05	484.00	21323.00	6430	20231221	-29.47	4310	20231024	5.22	5750	-21.13	20240408	4310	5.22	20240416	6430	-29.47	20231221	4310	5.22	20231024	0.44	N	021320	5000	1070 억		293755	N	N	0	N	00	N
51	20240523	150325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4540	-10	5	-0.22	44305600	9776	154.68	4575	4595	4520	5910	3185	4550	4532.08	1.37	0	1164	4646	4597	4571	4522	4496	4585	4510	1070	1360	5000	3270	5	1	21400000	972	9.38	0.21	12	0.05	484.00	21323.00	6430	20231221	-29.39	4310	20231024	5.34	5750	-21.04	20240408	4310	5.34	20240416	6430	-29.39	20231221	4310	5.34	20231024	0.44	N	021320	5000	1070 억		293755	N	N	0	N	00	N
52	20240523	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	-30	5	-0.66	33527710	7393	116.98	4575	4595	4520	5910	3185	4550	4535.06	1.37	0	1245	4646	4597	4571	4522	4496	4585	4510	1070	1360	5000	3270	5	1	21400000	967	9.34	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.70	4310	20231024	4.87	5750	-21.39	20240408	4310	4.87	20240416	6430	-29.70	20231221	4310	4.87	20231024	0.44	N	021320	5000	1070 억		293755	N	N	0	N	00	N
53	20240523	130325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	10	2	0.22	31629210	6974	110.35	4575	4595	4520	5910	3185	4550	4535.30	1.37	0	1275	4646	4597	4571	4522	4496	4585	4510	1070	1360	5000	3270	5	1	21400000	976	9.42	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.08	4310	20231024	5.80	5750	-20.70	20240408	4310	5.80	20240416	6430	-29.08	20231221	4310	5.80	20231024	0.44	N	021320	5000	1070 억		293755	N	N	0	N	00	N
54	20240523	120324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	-20	5	-0.44	29680520	6544	103.54	4575	4595	4520	5910	3185	4550	4535.53	1.37	0	1284	4646	4597	4571	4522	4496	4585	4510	1070	1360	5000	3270	5	1	21400000	969	9.36	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4310	5.10	20240416	6430	-29.55	20231221	4310	5.10	20231024	0.44	N	021320	5000	1070 억		293755	N	N	0	N	00	N
55	20240523	110322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	-20	5	-0.44	21139515	4658	73.70	4575	4595	4530	5910	3185	4550	4538.32	1.37	0	16	4646	4597	4571	4522	4496	4585	4510	1070	1360	5000	3270	5	1	21400000	969	9.36	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.55	4310	20231024	5.10	5750	-21.22	20240408	4310	5.10	20240416	6430	-29.55	20231221	4310	5.10	20231024	0.44	N	021320	5000	1070 억		293755	N	N	0	N	00	N
56	20240523	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	5	2	0.11	3443255	755	11.95	4575	4595	4545	5910	3185	4550	4560.60	1.37	0	17	4646	4597	4571	4522	4496	4585	4510	1070	1360	5000	3270	5	1	21400000	975	9.41	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.16	4310	20231024	5.68	5750	-20.78	20240408	4310	5.68	20240416	6430	-29.16	20231221	4310	5.68	20231024	0.44	N	021320	5000	1070 억		293755	N	N	0	N	00	N
57	20240523	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	0	3	0.00	0	0	0.00	0	0	0	5910	3185	4550	0.00	1.37	0	0	4646	4597	4571	4522	4496	4585	4510	1070	1360	5000	3270	5	1	21400000	974	9.40	0.21	12	0.00	484.00	21323.00	6430	20231221	-29.24	4310	20231024	5.57	5750	-20.87	20240408	4310	5.57	20240416	6430	-29.24	20231221	4310	5.57	20231024	0.44	N	021320	5000	1070 억		293755	N	N	0	N	00	N
58	20240522	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	-45	5	-0.98	28818140	6319	180.49	4620	4620	4545	5970	3220	4595	4560.55	1.37	0	128	4695	4645	4620	4570	4545	4632	4557	1070	1375	5000	3300	5	1	21400000	974	9.40	0.21	12	0.03	484.00	21323.00	6430	20231221	-29.24	4310	20231024	5.57	5750	-20.87	20240408	4310	5.57	20240416	6430	-29.24	20231221	4310	5.57	20231024	0.44	N	021320	5000	1070 억		293627	N	N	0	N	00	N
59	20240522	150323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	-15	5	-0.33	27403175	6009	171.64	4620	4620	4545	5970	3220	4595	4560.36	1.37	0	37	4695	4645	4620	4570	4545	4632	4557	1070	1375	5000	3300	5	1	21400000	980	9.46	0.21	12	0.03	484.00	21323.00	6430	20231221	-28.77	4310	20231024	6.26	5750	-20.35	20240408	4310	6.26	20240416	6430	-28.77	20231221	4310	6.26	20231024	0.44	N	021320	5000	1070 억		293627	N	N	0	N	00	N
60	20240522	140322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	-35	5	-0.76	16699880	3663	104.63	4620	4620	4545	5970	3220	4595	4559.07	1.37	0	82	4695	4645	4620	4570	4545	4632	4557	1070	1375	5000	3300	5	1	21400000	976	9.42	0.21	12	0.02	484.00	21323.00	6430	20231221	-29.08	4310	20231024	5.80	5750	-20.70	20240408	4310	5.80	20240416	6430	-29.08	20231221	4310	5.80	20231024	0.44	N	021320	5000	1070 억		293627	N	N	0	N	00	N
61	20240522	130323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	-50	5	-1.09	14581130	3198	91.35	4620	4620	4545	5970	3220	4595	4559.45	1.37	0	126	4695	4645	4620	4570	4545	4632	4557	1070	1375	5000	3300	5	1	21400000	973	9.39	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.32	4310	20231024	5.45	5750	-20.96	20240408	4310	5.45	20240416	6430	-29.32	20231221	4310	5.45	20231024	0.44	N	021320	5000	1070 억		293627	N	N	0	N	00	N
62	20240522	120322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	-35	5	-0.76	13712095	3007	85.89	4620	4620	4545	5970	3220	4595	4560.06	1.37	0	158	4695	4645	4620	4570	4545	4632	4557	1070	1375	5000	3300	5	1	21400000	976	9.42	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.08	4310	20231024	5.80	5750	-20.70	20240408	4310	5.80	20240416	6430	-29.08	20231221	4310	5.80	20231024	0.44	N	021320	5000	1070 억		293627	N	N	0	N	00	N
63	20240522	110323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4570	-25	5	-0.54	12137730	2661	76.01	4620	4620	4545	5970	3220	4595	4561.34	1.37	0	192	4695	4645	4620	4570	4545	4632	4557	1070	1375	5000	3300	5	1	21400000	978	9.44	0.21	12	0.01	484.00	21323.00	6430	20231221	-28.93	4310	20231024	6.03	5750	-20.52	20240408	4310	6.03	20240416	6430	-28.93	20231221	4310	6.03	20231024	0.44	N	021320	5000	1070 억		293627	N	N	0	N	00	N
64	20240522	100323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4570	-25	5	-0.54	7252365	1588	45.36	4620	4620	4555	5970	3220	4595	4566.98	1.37	0	210	4695	4645	4620	4570	4545	4632	4557	1070	1375	5000	3300	5	1	21400000	978	9.44	0.21	12	0.01	484.00	21323.00	6430	20231221	-28.93	4310	20231024	6.03	5750	-20.52	20240408	4310	6.03	20240416	6430	-28.93	20231221	4310	6.03	20231024	0.44	N	021320	5000	1070 억		293627	N	N	0	N	00	N
65	20240522	090323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	25	2	0.54	267960	58	1.66	4620	4620	4620	5970	3220	4595	4620.00	1.37	0	-8	4695	4645	4620	4570	4545	4632	4557	1070	1375	5000	3300	5	1	21400000	989	9.55	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5750	-19.65	20240408	4310	7.19	20240416	6430	-28.15	20231221	4310	7.19	20231024	0.44	N	021320	5000	1070 억		293627	N	N	0	N	00	N
66	20240521	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	-25	5	-0.54	16132100	3501	79.75	4670	4670	4595	6000	3235	4620	4607.87	1.38	0	-852	4726	4672	4646	4592	4566	4660	4580	1070	1380	5000	3320	5	1	21400000	983	9.49	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.54	4310	20231024	6.61	5750	-20.09	20240408	4310	6.61	20240416	6430	-28.54	20231221	4310	6.61	20231024	0.44	N	021320	5000	1070 억		294479	N	N	0	N	00	N
67	20240521	150321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	-25	5	-0.54	12534215	2718	61.91	4670	4670	4595	6000	3235	4620	4611.56	1.38	0	-730	4726	4672	4646	4592	4566	4660	4580	1070	1380	5000	3320	5	1	21400000	983	9.49	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.54	4310	20231024	6.61	5750	-20.09	20240408	4310	6.61	20240416	6430	-28.54	20231221	4310	6.61	20231024	0.44	N	021320	5000	1070 억		294479	N	N	0	N	00	N
68	20240521	140321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4610	-10	5	-0.22	7950400	1722	39.23	4670	4670	4605	6000	3235	4620	4616.96	1.38	0	-551	4726	4672	4646	4592	4566	4660	4580	1070	1380	5000	3320	5	1	21400000	987	9.52	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.30	4310	20231024	6.96	5750	-19.83	20240408	4310	6.96	20240416	6430	-28.30	20231221	4310	6.96	20231024	0.44	N	021320	5000	1070 억		294479	N	N	0	N	00	N
69	20240521	130323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4610	-10	5	-0.22	7119680	1542	35.13	4670	4670	4605	6000	3235	4620	4617.17	1.38	0	-412	4726	4672	4646	4592	4566	4660	4580	1070	1380	5000	3320	5	1	21400000	987	9.52	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.30	4310	20231024	6.96	5750	-19.83	20240408	4310	6.96	20240416	6430	-28.30	20231221	4310	6.96	20231024	0.44	N	021320	5000	1070 억		294479	N	N	0	N	00	N
70	20240521	120322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	0	3	0.00	4123240	893	20.34	4670	4670	4605	6000	3235	4620	4617.29	1.38	0	-43	4726	4672	4646	4592	4566	4660	4580	1070	1380	5000	3320	5	1	21400000	989	9.55	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5750	-19.65	20240408	4310	7.19	20240416	6430	-28.15	20231221	4310	7.19	20231024	0.44	N	021320	5000	1070 억		294479	N	N	0	N	00	N
71	20240521	110323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4610	-10	5	-0.22	3435220	744	16.95	4670	4670	4605	6000	3235	4620	4617.23	1.38	0	3	4726	4672	4646	4592	4566	4660	4580	1070	1380	5000	3320	5	1	21400000	987	9.52	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.30	4310	20231024	6.96	5750	-19.83	20240408	4310	6.96	20240416	6430	-28.30	20231221	4310	6.96	20231024	0.44	N	021320	5000	1070 억		294479	N	N	0	N	00	N
72	20240521	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	0	3	0.00	626355	135	3.08	4670	4670	4620	6000	3235	4620	4639.67	1.38	0	0	4726	4672	4646	4592	4566	4660	4580	1070	1380	5000	3320	5	1	21400000	989	9.55	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5750	-19.65	20240408	4310	7.19	20240416	6430	-28.15	20231221	4310	7.19	20231024	0.44	N	021320	5000	1070 억		294479	N	N	0	N	00	N
73	20240521	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	50	2	1.08	51370	11	0.25	4670	4670	4670	6000	3235	4620	4670.00	1.38	0	0	4726	4672	4646	4592	4566	4660	4580	1070	1380	5000	3320	5	1	21400000	999	9.65	0.22	12	0.00	484.00	21323.00	6430	20231221	-27.37	4310	20231024	8.35	5750	-18.78	20240408	4310	8.35	20240416	6430	-27.37	20231221	4310	8.35	20231024	0.44	N	021320	5000	1070 억		294479	N	N	0	N	00	N
74	20240517	160323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4645	-5	5	-0.11	32073430	6916	71.81	4650	4695	4600	6040	3255	4650	4637.57	1.38	0	-525	4700	4675	4625	4600	4550	4687	4612	1070	1390	5000	3340	5	1	21400000	994	9.60	0.22	12	0.03	484.00	21323.00	6430	20231221	-27.76	4310	20231024	7.77	5750	-19.22	20240408	4310	7.77	20240416	6430	-27.76	20231221	4310	7.77	20231024	0.43	N	021320	5000	1070 억		295419	N	N	0	N	00	N
75	20240517	150325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4640	-10	5	-0.22	20855725	4503	46.76	4650	4695	4600	6040	3255	4650	4631.52	1.38	0	-369	4700	4675	4625	4600	4550	4687	4612	1070	1390	5000	3340	5	1	21400000	993	9.59	0.22	12	0.02	484.00	21323.00	6430	20231221	-27.84	4310	20231024	7.66	5750	-19.30	20240408	4310	7.66	20240416	6430	-27.84	20231221	4310	7.66	20231024	0.43	N	021320	5000	1070 억		295419	N	N	0	N	00	N
76	20240517	140319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4640	-10	5	-0.22	13931815	3003	31.18	4650	4695	4600	6040	3255	4650	4639.30	1.38	0	-262	4700	4675	4625	4600	4550	4687	4612	1070	1390	5000	3340	5	1	21400000	993	9.59	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.84	4310	20231024	7.66	5750	-19.30	20240408	4310	7.66	20240416	6430	-27.84	20231221	4310	7.66	20231024	0.43	N	021320	5000	1070 억		295419	N	N	0	N	00	N
77	20240517	130318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4645	-5	5	-0.11	11920460	2568	26.66	4650	4695	4600	6040	3255	4650	4641.92	1.38	0	-165	4700	4675	4625	4600	4550	4687	4612	1070	1390	5000	3340	5	1	21400000	994	9.60	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.76	4310	20231024	7.77	5750	-19.22	20240408	4310	7.77	20240416	6430	-27.76	20231221	4310	7.77	20231024	0.43	N	021320	5000	1070 억		295419	N	N	0	N	00	N
78	20240517	120319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	-25	5	-0.54	11587525	2496	25.92	4650	4695	4600	6040	3255	4650	4642.44	1.38	0	-145	4700	4675	4625	4600	4550	4687	4612	1070	1390	5000	3340	5	1	21400000	990	9.56	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.07	4310	20231024	7.31	5750	-19.57	20240408	4310	7.31	20240416	6430	-28.07	20231221	4310	7.31	20231024	0.43	N	021320	5000	1070 억		295419	N	N	0	N	00	N
79	20240517	110318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	-25	5	-0.54	9757080	2099	21.79	4650	4695	4625	6040	3255	4650	4648.44	1.38	0	-145	4700	4675	4625	4600	4550	4687	4612	1070	1390	5000	3340	5	1	21400000	990	9.56	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.07	4310	20231024	7.31	5750	-19.57	20240408	4310	7.31	20240416	6430	-28.07	20231221	4310	7.31	20231024	0.43	N	021320	5000	1070 억		295419	N	N	0	N	00	N
80	20240517	100316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4645	-5	5	-0.11	7770300	1670	17.34	4650	4695	4645	6040	3255	4650	4652.87	1.38	0	-68	4700	4675	4625	4600	4550	4687	4612	1070	1390	5000	3340	5	1	21400000	994	9.60	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.76	4310	20231024	7.77	5750	-19.22	20240408	4310	7.77	20240416	6430	-27.76	20231221	4310	7.77	20231024	0.43	N	021320	5000	1070 억		295419	N	N	0	N	00	N
81	20240517	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	30	2	0.65	423795	91	0.94	4650	4680	4650	6040	3255	4650	4657.09	1.38	0	-19	4700	4675	4625	4600	4550	4687	4612	1070	1390	5000	3340	5	1	21400000	1002	9.67	0.22	12	0.00	484.00	21323.00	6430	20231221	-27.22	4310	20231024	8.58	5750	-18.61	20240408	4310	8.58	20240416	6430	-27.22	20231221	4310	8.58	20231024	0.43	N	021320	5000	1070 억		295419	N	N	0	N	00	N
82	20240516	160318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4650	60	2	1.31	44481675	9622	257.89	4590	4650	4575	5960	3215	4590	4622.91	1.38	0	191	4716	4652	4596	4532	4476	4625	4505	1070	1370	5000	3300	5	1	21400000	995	9.61	0.22	12	0.04	484.00	21323.00	6430	20231221	-27.68	4310	20231024	7.89	5750	-19.13	20240408	4310	7.89	20240416	6430	-27.68	20231221	4310	7.89	20231024	0.43	N	021320	5000	1070 억		295228	N	N	0	N	00	N
83	20240516	150316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4635	45	2	0.98	43269840	9361	250.90	4590	4635	4575	5960	3215	4590	4622.35	1.38	0	199	4716	4652	4596	4532	4476	4625	4505	1070	1370	5000	3300	5	1	21400000	992	9.58	0.22	12	0.04	484.00	21323.00	6430	20231221	-27.92	4310	20231024	7.54	5750	-19.39	20240408	4310	7.54	20240416	6430	-27.92	20231221	4310	7.54	20231024	0.43	N	021320	5000	1070 억		295228	N	N	0	N	00	N
84	20240516	140318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	30	2	0.65	28621925	6195	166.04	4590	4630	4575	5960	3215	4590	4620.17	1.38	0	141	4716	4652	4596	4532	4476	4625	4505	1070	1370	5000	3300	5	1	21400000	989	9.55	0.22	12	0.03	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5750	-19.65	20240408	4310	7.19	20240416	6430	-28.15	20231221	4310	7.19	20231024	0.43	N	021320	5000	1070 억		295228	N	N	0	N	00	N
85	20240516	130319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	30	2	0.65	24498370	5303	142.13	4590	4630	4575	5960	3215	4590	4619.72	1.38	0	141	4716	4652	4596	4532	4476	4625	4505	1070	1370	5000	3300	5	1	21400000	989	9.55	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5750	-19.65	20240408	4310	7.19	20240416	6430	-28.15	20231221	4310	7.19	20231024	0.43	N	021320	5000	1070 억		295228	N	N	0	N	00	N
86	20240516	120316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	35	2	0.76	14937860	3237	86.76	4590	4625	4575	5960	3215	4590	4614.72	1.38	0	141	4716	4652	4596	4532	4476	4625	4505	1070	1370	5000	3300	5	1	21400000	990	9.56	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.07	4310	20231024	7.31	5750	-19.57	20240408	4310	7.31	20240416	6430	-28.07	20231221	4310	7.31	20231024	0.43	N	021320	5000	1070 억		295228	N	N	0	N	00	N
87	20240516	110316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	30	2	0.65	10455285	2267	60.76	4590	4625	4575	5960	3215	4590	4611.95	1.38	0	187	4716	4652	4596	4532	4476	4625	4505	1070	1370	5000	3300	5	1	21400000	989	9.55	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5750	-19.65	20240408	4310	7.19	20240416	6430	-28.15	20231221	4310	7.19	20231024	0.43	N	021320	5000	1070 억		295228	N	N	0	N	00	N
88	20240516	100317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	35	2	0.76	7094800	1540	41.28	4590	4625	4575	5960	3215	4590	4607.01	1.38	0	187	4716	4652	4596	4532	4476	4625	4505	1070	1370	5000	3300	5	1	21400000	990	9.56	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.07	4310	20231024	7.31	5750	-19.57	20240408	4310	7.31	20240416	6430	-28.07	20231221	4310	7.31	20231024	0.43	N	021320	5000	1070 억		295228	N	N	0	N	00	N
89	20240516	090316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	0	3	0.00	22950	5	0.13	4590	4590	4590	5960	3215	4590	4590.00	1.38	0	0	4716	4652	4596	4532	4476	4625	4505	1070	1370	5000	3300	5	1	21400000	982	9.48	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.62	4310	20231024	6.50	5750	-20.17	20240408	4310	6.50	20240416	6430	-28.62	20231221	4310	6.50	20231024	0.43	N	021320	5000	1070 억		295228	N	N	0	N	00	N
90	20240514	160319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	20	2	0.44	17062910	3724	79.62	4600	4660	4540	5940	3200	4570	4581.88	1.38	0	276	4643	4606	4588	4551	4533	4597	4542	1070	1370	5000	3290	5	1	21400000	982	9.48	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.62	4310	20231024	6.50	5750	-20.17	20240408	4310	6.50	20240416	6430	-28.62	20231221	4310	6.50	20231024	0.43	N	021320	5000	1070 억		294952	N	N	0	N	00	N
91	20240514	150321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	20	2	0.44	15604795	3406	72.82	4600	4660	4540	5940	3200	4570	4581.56	1.38	0	277	4643	4606	4588	4551	4533	4597	4542	1070	1370	5000	3290	5	1	21400000	982	9.48	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.62	4310	20231024	6.50	5750	-20.17	20240408	4310	6.50	20240416	6430	-28.62	20231221	4310	6.50	20231024	0.43	N	021320	5000	1070 억		294952	N	N	0	N	00	N
92	20240514	140319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	-25	5	-0.55	13593220	2964	63.37	4600	4660	4540	5940	3200	4570	4586.11	1.38	0	336	4643	4606	4588	4551	4533	4597	4542	1070	1370	5000	3290	5	1	21400000	973	9.39	0.21	12	0.01	484.00	21323.00	6430	20231221	-29.32	4310	20231024	5.45	5750	-20.96	20240408	4310	5.45	20240416	6430	-29.32	20231221	4310	5.45	20231024	0.43	N	021320	5000	1070 억		294952	N	N	0	N	00	N
93	20240514	130320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4585	15	2	0.33	12273910	2674	57.17	4600	4660	4550	5940	3200	4570	4590.09	1.38	0	322	4643	4606	4588	4551	4533	4597	4542	1070	1370	5000	3290	5	1	21400000	981	9.47	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.69	4310	20231024	6.38	5750	-20.26	20240408	4310	6.38	20240416	6430	-28.69	20231221	4310	6.38	20231024	0.43	N	021320	5000	1070 억		294952	N	N	0	N	00	N
94	20240514	120319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	30	2	0.66	7832155	1703	36.41	4600	4660	4560	5940	3200	4570	4599.03	1.38	0	283	4643	4606	4588	4551	4533	4597	4542	1070	1370	5000	3290	5	1	21400000	984	9.50	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.46	4310	20231024	6.73	5750	-20.00	20240408	4310	6.73	20240416	6430	-28.46	20231221	4310	6.73	20231024	0.43	N	021320	5000	1070 억		294952	N	N	0	N	00	N
95	20240514	110319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	30	2	0.66	7767855	1689	36.11	4600	4660	4560	5940	3200	4570	4599.09	1.38	0	283	4643	4606	4588	4551	4533	4597	4542	1070	1370	5000	3290	5	1	21400000	984	9.50	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.46	4310	20231024	6.73	5750	-20.00	20240408	4310	6.73	20240416	6430	-28.46	20231221	4310	6.73	20231024	0.43	N	021320	5000	1070 억		294952	N	N	0	N	00	N
96	20240514	100319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	50	2	1.09	3969640	858	18.35	4600	4660	4590	5940	3200	4570	4626.62	1.38	0	-77	4643	4606	4588	4551	4533	4597	4542	1070	1370	5000	3290	5	1	21400000	989	9.55	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5750	-19.65	20240408	4310	7.19	20240416	6430	-28.15	20231221	4310	7.19	20231024	0.43	N	021320	5000	1070 억		294952	N	N	0	N	00	N
97	20240514	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	30	2	0.66	699200	152	3.25	4600	4600	4600	5940	3200	4570	4600.00	1.38	0	-22	4643	4606	4588	4551	4533	4597	4542	1070	1370	5000	3290	5	1	21400000	984	9.50	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.46	4310	20231024	6.73	5750	-20.00	20240408	4310	6.73	20240416	6430	-28.46	20231221	4310	6.73	20231024	0.43	N	021320	5000	1070 억		294952	N	N	0	N	00	N
98	20240513	160319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4570	-25	5	-0.54	21494415	4677	90.36	4625	4625	4570	5970	3220	4595	4595.77	1.38	0	-411	4731	4662	4626	4557	4521	4645	4540	1070	1375	5000	3300	5	1	21400000	978	9.44	0.21	12	0.02	484.00	21323.00	6430	20231221	-28.93	4310	20231024	6.03	5750	-20.52	20240408	4310	6.03	20240416	6430	-28.93	20231221	4310	6.03	20231024	0.43	N	021320	5000	1070 억		295366	N	N	0	N	00	N
99	20240513	150320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	5	2	0.11	19108915	4157	80.31	4625	4625	4580	5970	3220	4595	4596.80	1.38	0	-411	4731	4662	4626	4557	4521	4645	4540	1070	1375	5000	3300	5	1	21400000	984	9.50	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.46	4310	20231024	6.73	5750	-20.00	20240408	4310	6.73	20240416	6430	-28.46	20231221	4310	6.73	20231024	0.43	N	021320	5000	1070 억		295366	N	N	0	N	00	N
100	20240513	140318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	5	2	0.11	14333925	3116	60.20	4625	4625	4590	5970	3220	4595	4600.10	1.38	0	-410	4731	4662	4626	4557	4521	4645	4540	1070	1375	5000	3300	5	1	21400000	984	9.50	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.46	4310	20231024	6.73	5750	-20.00	20240408	4310	6.73	20240416	6430	-28.46	20231221	4310	6.73	20231024	0.43	N	021320	5000	1070 억		295366	N	N	0	N	00	N
101	20240513	130318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	0	3	0.00	10808705	2349	45.38	4625	4625	4590	5970	3220	4595	4601.41	1.38	0	-410	4731	4662	4626	4557	4521	4645	4540	1070	1375	5000	3300	5	1	21400000	983	9.49	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.54	4310	20231024	6.61	5750	-20.09	20240408	4310	6.61	20240416	6430	-28.54	20231221	4310	6.61	20231024	0.43	N	021320	5000	1070 억		295366	N	N	0	N	00	N
102	20240513	120319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	0	3	0.00	9366435	2035	39.32	4625	4625	4595	5970	3220	4595	4602.67	1.38	0	-410	4731	4662	4626	4557	4521	4645	4540	1070	1375	5000	3300	5	1	21400000	983	9.49	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.54	4310	20231024	6.61	5750	-20.09	20240408	4310	6.61	20240416	6430	-28.54	20231221	4310	6.61	20231024	0.43	N	021320	5000	1070 억		295366	N	N	0	N	00	N
103	20240513	110319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	5	2	0.11	6935675	1506	29.10	4625	4625	4595	5970	3220	4595	4605.36	1.38	0	-410	4731	4662	4626	4557	4521	4645	4540	1070	1375	5000	3300	5	1	21400000	984	9.50	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.46	4310	20231024	6.73	5750	-20.00	20240408	4310	6.73	20240416	6430	-28.46	20231221	4310	6.73	20231024	0.43	N	021320	5000	1070 억		295366	N	N	0	N	00	N
104	20240513	100320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	10	2	0.22	5066450	1100	21.25	4625	4625	4595	5970	3220	4595	4605.86	1.38	0	-386	4731	4662	4626	4557	4521	4645	4540	1070	1375	5000	3300	5	1	21400000	985	9.51	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.38	4310	20231024	6.84	5750	-19.91	20240408	4310	6.84	20240416	6430	-28.38	20231221	4310	6.84	20231024	0.43	N	021320	5000	1070 억		295366	N	N	0	N	00	N
105	20240513	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	30	2	0.65	555000	120	2.32	4625	4625	4625	5970	3220	4595	4625.00	1.38	0	-8	4731	4662	4626	4557	4521	4645	4540	1070	1375	5000	3300	5	1	21400000	990	9.56	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.07	4310	20231024	7.31	5750	-19.57	20240408	4310	7.31	20240416	6430	-28.07	20231221	4310	7.31	20231024	0.43	N	021320	5000	1070 억		295366	N	N	0	N	00	N
106	20240510	160311	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	-35	5	-0.76	23850840	5176	211.87	4630	4695	4590	6010	3245	4630	4608.03	1.38	0	177	4703	4666	4633	4596	4563	4685	4615	1070	1380	5000	3330	5	1	21400000	983	9.49	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.54	4310	20231024	6.61	5750	-20.09	20240408	4310	6.61	20240416	6430	-28.54	20231221	4310	6.61	20231024	0.43	N	021320	5000	1070 억		295189	N	N	0	N	00	N
107	20240510	150313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	-35	5	-0.76	18809225	4079	166.97	4630	4695	4590	6010	3245	4630	4611.23	1.38	0	222	4703	4666	4633	4596	4563	4685	4615	1070	1380	5000	3330	5	1	21400000	983	9.49	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.54	4310	20231024	6.61	5750	-20.09	20240408	4310	6.61	20240416	6430	-28.54	20231221	4310	6.61	20231024	0.43	N	021320	5000	1070 억		295189	N	N	0	N	00	N
108	20240510	140313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	-10	5	-0.22	14226145	3082	126.16	4630	4695	4590	6010	3245	4630	4615.88	1.38	0	186	4703	4666	4633	4596	4563	4685	4615	1070	1380	5000	3330	5	1	21400000	989	9.55	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5750	-19.65	20240408	4310	7.19	20240416	6430	-28.15	20231221	4310	7.19	20231024	0.43	N	021320	5000	1070 억		295189	N	N	0	N	00	N
109	20240510	130312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4645	15	2	0.32	14078055	3050	124.85	4630	4695	4590	6010	3245	4630	4615.76	1.38	0	191	4703	4666	4633	4596	4563	4685	4615	1070	1380	5000	3330	5	1	21400000	994	9.60	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.76	4310	20231024	7.77	5750	-19.22	20240408	4310	7.77	20240416	6430	-27.76	20231221	4310	7.77	20231024	0.43	N	021320	5000	1070 억		295189	N	N	0	N	00	N
110	20240510	120311	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	25	2	0.54	11770800	2549	104.34	4630	4695	4590	6010	3245	4630	4617.81	1.38	0	152	4703	4666	4633	4596	4563	4685	4615	1070	1380	5000	3330	5	1	21400000	996	9.62	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.60	4310	20231024	8.00	5750	-19.04	20240408	4310	8.00	20240416	6430	-27.60	20231221	4310	8.00	20231024	0.43	N	021320	5000	1070 억		295189	N	N	0	N	00	N
111	20240510	110311	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	-5	5	-0.11	7793870	1686	69.01	4630	4695	4590	6010	3245	4630	4622.70	1.38	0	71	4703	4666	4633	4596	4563	4685	4615	1070	1380	5000	3330	5	1	21400000	990	9.56	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.07	4310	20231024	7.31	5750	-19.57	20240408	4310	7.31	20240416	6430	-28.07	20231221	4310	7.31	20231024	0.43	N	021320	5000	1070 억		295189	N	N	0	N	00	N
112	20240510	100312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	25	2	0.54	3745960	809	33.12	4630	4695	4590	6010	3245	4630	4630.36	1.38	0	25	4703	4666	4633	4596	4563	4685	4615	1070	1380	5000	3330	5	1	21400000	996	9.62	0.22	12	0.00	484.00	21323.00	6430	20231221	-27.60	4310	20231024	8.00	5750	-19.04	20240408	4310	8.00	20240416	6430	-27.60	20231221	4310	8.00	20231024	0.43	N	021320	5000	1070 억		295189	N	N	0	N	00	N
113	20240510	090312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	50	2	1.08	97280	21	0.86	4630	4680	4630	6010	3245	4630	4632.38	1.38	0	-1	4703	4666	4633	4596	4563	4685	4615	1070	1380	5000	3330	5	1	21400000	1002	9.67	0.22	12	0.00	484.00	21323.00	6430	20231221	-27.22	4310	20231024	8.58	5750	-18.61	20240408	4310	8.58	20240416	6430	-27.22	20231221	4310	8.58	20231024	0.43	N	021320	5000	1070 억		295189	N	N	0	N	00	N
114	20240509	160316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	15	2	0.33	11213310	2421	46.96	4600	4670	4600	5990	3235	4615	4631.69	1.38	0	54	4695	4655	4590	4550	4485	4675	4570	1070	1375	5000	3320	5	1	21400000	991	9.57	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.99	4310	20231024	7.42	5750	-19.48	20240408	4310	7.42	20240416	6430	-27.99	20231221	4310	7.42	20231024	0.43	N	021320	5000	1070 억		295135	N	N	0	N	00	N
115	20240509	150318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4610	-5	5	-0.11	10119110	2184	42.37	4600	4670	4600	5990	3235	4615	4633.29	1.38	0	64	4695	4655	4590	4550	4485	4675	4570	1070	1375	5000	3320	5	1	21400000	987	9.52	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.30	4310	20231024	6.96	5750	-19.83	20240408	4310	6.96	20240416	6430	-28.30	20231221	4310	6.96	20231024	0.43	N	021320	5000	1070 억		295135	N	N	0	N	00	N
116	20240509	140313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4610	-5	5	-0.11	9491205	2048	39.73	4600	4670	4600	5990	3235	4615	4634.38	1.38	0	141	4695	4655	4590	4550	4485	4675	4570	1070	1375	5000	3320	5	1	21400000	987	9.52	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.30	4310	20231024	6.96	5750	-19.83	20240408	4310	6.96	20240416	6430	-28.30	20231221	4310	6.96	20231024	0.43	N	021320	5000	1070 억		295135	N	N	0	N	00	N
117	20240509	130313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	15	2	0.33	9177615	1980	38.41	4600	4670	4600	5990	3235	4615	4635.16	1.38	0	142	4695	4655	4590	4550	4485	4675	4570	1070	1375	5000	3320	5	1	21400000	991	9.57	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.99	4310	20231024	7.42	5750	-19.48	20240408	4310	7.42	20240416	6430	-27.99	20231221	4310	7.42	20231024	0.43	N	021320	5000	1070 억		295135	N	N	0	N	00	N
118	20240509	120312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4635	20	2	0.43	9168355	1978	38.37	4600	4670	4600	5990	3235	4615	4635.16	1.38	0	142	4695	4655	4590	4550	4485	4675	4570	1070	1375	5000	3320	5	1	21400000	992	9.58	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.92	4310	20231024	7.54	5750	-19.39	20240408	4310	7.54	20240416	6430	-27.92	20231221	4310	7.54	20231024	0.43	N	021320	5000	1070 억		295135	N	N	0	N	00	N
119	20240509	110307	57	100.00	KOSDAQ		건설	N	N	N	N		N	4640	25	2	0.54	8992885	1940	37.63	4600	4670	4600	5990	3235	4615	4635.51	1.38	0	142	4695	4655	4590	4550	4485	4675	4570	1070	1375	5000	3320	5	1	21400000	993	9.59	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.84	4310	20231024	7.66	5750	-19.30	20240408	4310	7.66	20240416	6430	-27.84	20231221	4310	7.66	20231024	0.43	N	021320	5000	1070 억		295135	N	N	0	N	00	N
120	20240509	100309	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	40	2	0.87	7298470	1573	30.51	4600	4670	4600	5990	3235	4615	4639.84	1.38	0	142	4695	4655	4590	4550	4485	4675	4570	1070	1375	5000	3320	5	1	21400000	996	9.62	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.60	4310	20231024	8.00	5750	-19.04	20240408	4310	8.00	20240416	6430	-27.60	20231221	4310	8.00	20231024	0.43	N	021320	5000	1070 억		295135	N	N	0	N	00	N
121	20240509	090307	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	-15	5	-0.33	547400	119	2.31	4600	4600	4600	5990	3235	4615	4600.00	1.38	0	-17	4695	4655	4590	4550	4485	4675	4570	1070	1375	5000	3320	5	1	21400000	984	9.50	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.46	4310	20231024	6.73	5750	-20.00	20240408	4310	6.73	20240416	6430	-28.46	20231221	4310	6.73	20231024	0.43	N	021320	5000	1070 억		295135	N	N	0	N	00	N
122	20240508	160307	57	100.00	KOSDAQ		건설	N	N	N	N		N	4615	55	2	1.21	23649115	5155	96.92	4525	4630	4525	5920	3195	4560	4587.61	1.38	0	-869	4666	4612	4586	4532	4506	4600	4520	1070	1360	5000	3280	5	1	21400000	988	9.54	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.23	4310	20231024	7.08	5750	-19.74	20240408	4310	7.08	20240416	6430	-28.23	20231221	4310	7.08	20231024	0.43	N	021320	5000	1070 억		296004	N	N	0	N	00	N
123	20240508	150310	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	30	2	0.66	20621005	4497	84.55	4525	4630	4525	5920	3195	4560	4585.50	1.38	0	-871	4666	4612	4586	4532	4506	4600	4520	1070	1360	5000	3280	5	1	21400000	982	9.48	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.62	4310	20231024	6.50	5750	-20.17	20240408	4310	6.50	20240416	6430	-28.62	20231221	4310	6.50	20231024	0.43	N	021320	5000	1070 억		296004	N	N	0	N	00	N
124	20240508	140305	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	40	2	0.88	19608810	4276	80.39	4525	4630	4525	5920	3195	4560	4585.78	1.38	0	-874	4666	4612	4586	4532	4506	4600	4520	1070	1360	5000	3280	5	1	21400000	984	9.50	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.46	4310	20231024	6.73	5750	-20.00	20240408	4310	6.73	20240416	6430	-28.46	20231221	4310	6.73	20231024	0.43	N	021320	5000	1070 억		296004	N	N	0	N	00	N
125	20240508	130305	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	35	2	0.77	16691315	3641	68.45	4525	4630	4525	5920	3195	4560	4584.27	1.38	0	-511	4666	4612	4586	4532	4506	4600	4520	1070	1360	5000	3280	5	1	21400000	983	9.49	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.54	4310	20231024	6.61	5750	-20.09	20240408	4310	6.61	20240416	6430	-28.54	20231221	4310	6.61	20231024	0.43	N	021320	5000	1070 억		296004	N	N	0	N	00	N
126	20240508	120306	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	35	2	0.77	13858475	3020	56.78	4525	4630	4525	5920	3195	4560	4588.90	1.38	0	-874	4666	4612	4586	4532	4506	4600	4520	1070	1360	5000	3280	5	1	21400000	983	9.49	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.54	4310	20231024	6.61	5750	-20.09	20240408	4310	6.61	20240416	6430	-28.54	20231221	4310	6.61	20231024	0.43	N	021320	5000	1070 억		296004	N	N	0	N	00	N
127	20240508	110334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	35	2	0.77	11446815	2489	46.79	4525	4630	4525	5920	3195	4560	4598.96	1.38	0	-874	4666	4612	4586	4532	4506	4600	4520	1070	1360	5000	3280	5	1	21400000	983	9.49	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.54	4310	20231024	6.61	5750	-20.09	20240408	4310	6.61	20240416	6430	-28.54	20231221	4310	6.61	20231024	0.43	N	021320	5000	1070 억		296004	N	N	0	N	00	N
128	20240508	100311	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	40	2	0.88	8992045	1952	36.70	4525	4630	4525	5920	3195	4560	4606.58	1.38	0	-874	4666	4612	4586	4532	4506	4600	4520	1070	1360	5000	3280	5	1	21400000	984	9.50	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.46	4310	20231024	6.73	5750	-20.00	20240408	4310	6.73	20240416	6430	-28.46	20231221	4310	6.73	20231024	0.43	N	021320	5000	1070 억		296004	N	N	0	N	00	N
129	20240508	090308	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	70	2	1.54	467440	103	1.94	4525	4630	4525	5920	3195	4560	4538.25	1.38	0	-13	4666	4612	4586	4532	4506	4600	4520	1070	1360	5000	3280	5	1	21400000	991	9.57	0.22	12	0.00	484.00	21323.00	6430	20231221	-27.99	4310	20231024	7.42	5750	-19.48	20240408	4310	7.42	20240416	6430	-27.99	20231221	4310	7.42	20231024	0.43	N	021320	5000	1070 억		296004	N	N	0	N	00	N
130	20240503	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	-20	5	-0.43	32569345	7070	173.41	4590	4645	4540	5990	3235	4615	4606.75	1.38	0	707	4705	4660	4615	4570	4525	4637	4547	1070	1375	5000	3320	5	1	21400000	983	9.49	0.22	12	0.03	484.00	21323.00	6430	20231221	-28.54	4310	20231024	6.61	5750	-20.09	20240408	4310	6.61	20240416	6430	-28.54	20231221	4310	6.61	20231024	0.43	N	021320	5000	1070 억		295585	N	N	0	N	00	N
131	20240503	150314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	-20	5	-0.43	30896565	6706	164.48	4590	4645	4540	5990	3235	4615	4607.30	1.38	0	747	4705	4660	4615	4570	4525	4637	4547	1070	1375	5000	3320	5	1	21400000	983	9.49	0.22	12	0.03	484.00	21323.00	6430	20231221	-28.54	4310	20231024	6.61	5750	-20.09	20240408	4310	6.61	20240416	6430	-28.54	20231221	4310	6.61	20231024	0.43	N	021320	5000	1070 억		295585	N	N	0	N	00	N
132	20240503	140314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	-20	5	-0.43	28531135	6190	151.83	4590	4645	4540	5990	3235	4615	4609.23	1.38	0	671	4705	4660	4615	4570	4525	4637	4547	1070	1375	5000	3320	5	1	21400000	983	9.49	0.22	12	0.03	484.00	21323.00	6430	20231221	-28.54	4310	20231024	6.61	5750	-20.09	20240408	4310	6.61	20240416	6430	-28.54	20231221	4310	6.61	20231024	0.43	N	021320	5000	1070 억		295585	N	N	0	N	00	N
133	20240503	130314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	5	2	0.11	9823035	2126	52.15	4590	4645	4590	5990	3235	4615	4620.43	1.38	0	352	4705	4660	4615	4570	4525	4637	4547	1070	1375	5000	3320	5	1	21400000	989	9.55	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5750	-19.65	20240408	4310	7.19	20240416	6430	-28.15	20231221	4310	7.19	20231024	0.43	N	021320	5000	1070 억		295585	N	N	0	N	00	N
134	20240503	120314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	5	2	0.11	9735255	2107	51.68	4590	4645	4590	5990	3235	4615	4620.43	1.38	0	352	4705	4660	4615	4570	4525	4637	4547	1070	1375	5000	3320	5	1	21400000	989	9.55	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5750	-19.65	20240408	4310	7.19	20240416	6430	-28.15	20231221	4310	7.19	20231024	0.43	N	021320	5000	1070 억		295585	N	N	0	N	00	N
135	20240503	110312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	5	2	0.11	8492760	1838	45.08	4590	4645	4590	5990	3235	4615	4620.65	1.38	0	395	4705	4660	4615	4570	4525	4637	4547	1070	1375	5000	3320	5	1	21400000	989	9.55	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5750	-19.65	20240408	4310	7.19	20240416	6430	-28.15	20231221	4310	7.19	20231024	0.43	N	021320	5000	1070 억		295585	N	N	0	N	00	N
136	20240503	100311	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	5	2	0.11	5671575	1228	30.12	4590	4645	4590	5990	3235	4615	4618.55	1.38	0	402	4705	4660	4615	4570	4525	4637	4547	1070	1375	5000	3320	5	1	21400000	989	9.55	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5750	-19.65	20240408	4310	7.19	20240416	6430	-28.15	20231221	4310	7.19	20231024	0.43	N	021320	5000	1070 억		295585	N	N	0	N	00	N
137	20240503	090310	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	5	2	0.11	1282500	278	6.82	4590	4620	4590	5990	3235	4615	4613.31	1.38	0	114	4705	4660	4615	4570	4525	4637	4547	1070	1375	5000	3320	5	1	21400000	989	9.55	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5750	-19.65	20240408	4310	7.19	20240416	6430	-28.15	20231221	4310	7.19	20231024	0.43	N	021320	5000	1070 억		295585	N	N	0	N	00	N
138	20240502	160310	57	100.00	KOSDAQ		건설	N	N	N	N		N	4615	-45	5	-0.97	18837650	4077	24.11	4625	4660	4570	6050	3265	4660	4620.47	1.38	0	18	4793	4726	4633	4566	4473	4760	4600	1070	1390	5000	3350	5	1	21400000	988	9.54	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.23	4310	20231024	7.08	5750	-19.74	20240408	4310	7.08	20240416	6430	-28.23	20231221	4310	7.08	20231024	0.42	N	021320	5000	1070 억		295567	N	N	0	N	00	N
139	20240502	150312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4610	-50	5	-1.07	16382750	3545	20.96	4625	4660	4570	6050	3265	4660	4621.37	1.38	0	18	4793	4726	4633	4566	4473	4760	4600	1070	1390	5000	3350	5	1	21400000	987	9.52	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.30	4310	20231024	6.96	5750	-19.83	20240408	4310	6.96	20240416	6430	-28.30	20231221	4310	6.96	20231024	0.42	N	021320	5000	1070 억		295567	N	N	0	N	00	N
140	20240502	140310	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	-40	5	-0.86	12311975	2663	15.75	4625	4660	4570	6050	3265	4660	4623.35	1.38	0	20	4793	4726	4633	4566	4473	4760	4600	1070	1390	5000	3350	5	1	21400000	989	9.55	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5750	-19.65	20240408	4310	7.19	20240416	6430	-28.15	20231221	4310	7.19	20231024	0.42	N	021320	5000	1070 억		295567	N	N	0	N	00	N
141	20240502	130309	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	-30	5	-0.64	10681270	2310	13.66	4625	4660	4570	6050	3265	4660	4623.93	1.38	0	20	4793	4726	4633	4566	4473	4760	4600	1070	1390	5000	3350	5	1	21400000	991	9.57	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.99	4310	20231024	7.42	5750	-19.48	20240408	4310	7.42	20240416	6430	-27.99	20231221	4310	7.42	20231024	0.42	N	021320	5000	1070 억		295567	N	N	0	N	00	N
142	20240502	120309	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	-30	5	-0.64	9226350	1996	11.80	4625	4660	4570	6050	3265	4660	4622.42	1.38	0	20	4793	4726	4633	4566	4473	4760	4600	1070	1390	5000	3350	5	1	21400000	991	9.57	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.99	4310	20231024	7.42	5750	-19.48	20240408	4310	7.42	20240416	6430	-27.99	20231221	4310	7.42	20231024	0.42	N	021320	5000	1070 억		295567	N	N	0	N	00	N
143	20240502	110308	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	-60	5	-1.29	8592520	1859	10.99	4625	4660	4570	6050	3265	4660	4622.12	1.38	0	22	4793	4726	4633	4566	4473	4760	4600	1070	1390	5000	3350	5	1	21400000	984	9.50	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.46	4310	20231024	6.73	5750	-20.00	20240408	4310	6.73	20240416	6430	-28.46	20231221	4310	6.73	20231024	0.42	N	021320	5000	1070 억		295567	N	N	0	N	00	N
144	20240502	100308	57	100.00	KOSDAQ		건설	N	N	N	N		N	4640	-20	5	-0.43	3815000	824	4.87	4625	4660	4570	6050	3265	4660	4629.85	1.38	0	22	4793	4726	4633	4566	4473	4760	4600	1070	1390	5000	3350	5	1	21400000	993	9.59	0.22	12	0.00	484.00	21323.00	6430	20231221	-27.84	4310	20231024	7.66	5750	-19.30	20240408	4310	7.66	20240416	6430	-27.84	20231221	4310	7.66	20231024	0.42	N	021320	5000	1070 억		295567	N	N	0	N	00	N
145	20240502	090308	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	-35	5	-0.75	106375	23	0.14	4625	4625	4625	6050	3265	4660	4625.00	1.38	0	0	4793	4726	4633	4566	4473	4760	4600	1070	1390	5000	3350	5	1	21400000	990	9.56	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.07	4310	20231024	7.31	5750	-19.57	20240408	4310	7.31	20240416	6430	-28.07	20231221	4310	7.31	20231024	0.42	N	021320	5000	1070 억		295567	N	N	0	N	00	N