KissMeData/056730/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	160600	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1008	16	2	1.61	17533059	17512	40.93	992	1018	992	1289	695	992	1001.20	1.20	0	-73	1056	1024	1008	976	960	1016	968	371	297	500	590	1	1	74111186	747	5.79	0.95	12	0.02	174.00	1056.00	1700	20230616	-40.71	992	20240531	1.61	1475	-31.66	20240105	992	1.61	20240531	1700	-40.71	20230616	992	1.61	20240531	0.11	N	056730	500	370 억		886371	N	N	0	N	00	N
3	20240531	150555	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1003	11	2	1.11	12856852	12851	30.03	992	1018	992	1289	695	992	1000.46	1.20	0	-73	1056	1024	1008	976	960	1016	968	371	297	500	590	1	1	74111186	743	5.76	0.95	12	0.02	174.00	1056.00	1700	20230616	-41.00	992	20240531	1.11	1475	-32.00	20240105	992	1.11	20240531	1700	-41.00	20230616	992	1.11	20240531	0.11	N	056730	500	370 억		886371	N	N	0	N	00	N
4	20240531	140559	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1004	12	2	1.21	12809670	12804	29.92	992	1018	992	1289	695	992	1000.44	1.20	0	-73	1056	1024	1008	976	960	1016	968	371	297	500	590	1	1	74111186	744	5.77	0.95	12	0.02	174.00	1056.00	1700	20230616	-40.94	992	20240531	1.21	1475	-31.93	20240105	992	1.21	20240531	1700	-40.94	20230616	992	1.21	20240531	0.11	N	056730	500	370 억		886371	N	N	0	N	00	N
5	20240531	130602	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1004	12	2	1.21	11849854	11848	27.69	992	1018	992	1289	695	992	1000.16	1.20	0	-73	1056	1024	1008	976	960	1016	968	371	297	500	590	1	1	74111186	744	5.77	0.95	12	0.02	174.00	1056.00	1700	20230616	-40.94	992	20240531	1.21	1475	-31.93	20240105	992	1.21	20240531	1700	-40.94	20230616	992	1.21	20240531	0.11	N	056730	500	370 억		886371	N	N	0	N	00	N
6	20240531	120604	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1004	12	2	1.21	10038914	10041	23.47	992	1018	992	1289	695	992	999.79	1.20	0	-73	1056	1024	1008	976	960	1016	968	371	297	500	590	1	1	74111186	744	5.77	0.95	12	0.01	174.00	1056.00	1700	20230616	-40.94	992	20240531	1.21	1475	-31.93	20240105	992	1.21	20240531	1700	-40.94	20230616	992	1.21	20240531	0.11	N	056730	500	370 억		886371	N	N	0	N	00	N
7	20240531	110600	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	998	6	2	0.60	7132937	7132	16.67	992	1018	992	1289	695	992	1000.13	1.20	0	-73	1056	1024	1008	976	960	1016	968	371	297	500	590	1	1	74111186	740	5.74	0.95	12	0.01	174.00	1056.00	1700	20230616	-41.29	992	20240531	0.60	1475	-32.34	20240105	992	0.60	20240531	1700	-41.29	20230616	992	0.60	20240531	0.11	N	056730	500	370 억		886371	N	N	0	N	00	N
8	20240531	100602	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1005	13	2	1.31	1630398	1624	3.80	992	1018	992	1289	695	992	1003.94	1.20	0	-129	1056	1024	1008	976	960	1016	968	371	297	500	590	1	1	74111186	745	5.78	0.95	12	0.00	174.00	1056.00	1700	20230616	-40.88	992	20240531	1.31	1475	-31.86	20240105	992	1.31	20240531	1700	-40.88	20230616	992	1.31	20240531	0.11	N	056730	500	370 억		886371	N	N	0	N	00	N
9	20240531	090558	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1017	25	2	2.52	1004609	1006	2.35	992	1018	992	1289	695	992	998.62	1.20	0	-44	1056	1024	1008	976	960	1016	968	371	297	500	590	1	1	74111186	754	5.84	0.96	12	0.00	174.00	1056.00	1700	20230616	-40.18	992	20240531	2.52	1475	-31.05	20240105	992	2.52	20240531	1700	-40.18	20230616	992	2.52	20240531	0.11	N	056730	500	370 억		886371	N	N	0	N	00	N
10	20240530	160556	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	992	-48	5	-4.62	43021532	42790	250.78	1040	1040	992	1352	728	1040	1005.41	1.20	0	546	1058	1049	1037	1028	1016	1043	1022	371	312	500	620	1	1	74111186	735	5.70	0.94	12	0.06	174.00	1056.00	1700	20230616	-41.65	992	20240530	0.00	1475	-32.75	20240105	992	0.00	20240530	1700	-41.65	20230616	992	0.00	20240530	0.11	N	056730	500	370 억		885825	N	N	0	N	00	N
11	20240530	150557	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1018	-22	5	-2.12	22418106	22184	130.01	1040	1040	1000	1352	728	1040	1010.55	1.20	0	563	1058	1049	1037	1028	1016	1043	1022	371	312	500	620	1	1	74111186	754	5.85	0.96	12	0.03	174.00	1056.00	1700	20230616	-40.12	1000	20240530	1.80	1475	-30.98	20240105	1000	1.80	20240530	1700	-40.12	20230616	1000	1.80	20240530	0.11	N	056730	500	370 억		885825	N	N	0	N	00	N
12	20240530	140558	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1020	-20	5	-1.92	13476317	13339	78.17	1040	1040	1000	1352	728	1040	1010.29	1.20	0	564	1058	1049	1037	1028	1016	1043	1022	371	312	500	620	1	1	74111186	756	5.86	0.97	12	0.02	174.00	1056.00	1700	20230616	-40.00	1000	20240530	2.00	1475	-30.85	20240105	1000	2.00	20240530	1700	-40.00	20230616	1000	2.00	20240530	0.11	N	056730	500	370 억		885825	N	N	0	N	00	N
13	20240530	130558	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1019	-21	5	-2.02	9636651	9549	55.96	1040	1040	1000	1352	728	1040	1009.18	1.20	0	564	1058	1049	1037	1028	1016	1043	1022	371	312	500	620	1	1	74111186	755	5.86	0.96	12	0.01	174.00	1056.00	1700	20230616	-40.06	1000	20240530	1.90	1475	-30.92	20240105	1000	1.90	20240530	1700	-40.06	20230616	1000	1.90	20240530	0.11	N	056730	500	370 억		885825	N	N	0	N	00	N
14	20240530	120558	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1015	-25	5	-2.40	9442039	9358	54.84	1040	1040	1000	1352	728	1040	1008.98	1.20	0	564	1058	1049	1037	1028	1016	1043	1022	371	312	500	620	1	1	74111186	752	5.83	0.96	12	0.01	174.00	1056.00	1700	20230616	-40.29	1000	20240530	1.50	1475	-31.19	20240105	1000	1.50	20240530	1700	-40.29	20230616	1000	1.50	20240530	0.11	N	056730	500	370 억		885825	N	N	0	N	00	N
15	20240530	110558	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1017	-23	5	-2.21	8325039	8258	48.40	1040	1040	1000	1352	728	1040	1008.12	1.20	0	564	1058	1049	1037	1028	1016	1043	1022	371	312	500	620	1	1	74111186	754	5.84	0.96	12	0.01	174.00	1056.00	1700	20230616	-40.18	1000	20240530	1.70	1475	-31.05	20240105	1000	1.70	20240530	1700	-40.18	20230616	1000	1.70	20240530	0.11	N	056730	500	370 억		885825	N	N	0	N	00	N
16	20240530	100559	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1019	-21	5	-2.02	8274189	8208	48.10	1040	1040	1000	1352	728	1040	1008.06	1.20	0	595	1058	1049	1037	1028	1016	1043	1022	371	312	500	620	1	1	74111186	755	5.86	0.96	12	0.01	174.00	1056.00	1700	20230616	-40.06	1000	20240530	1.90	1475	-30.92	20240105	1000	1.90	20240530	1700	-40.06	20230616	1000	1.90	20240530	0.11	N	056730	500	370 억		885825	N	N	0	N	00	N
17	20240530	090558	57	100.00	KOSDAQ		건설	N	N	N	N		N	1032	-8	5	-0.77	413229	398	2.33	1040	1040	1032	1352	728	1040	1038.26	1.20	0	0	1058	1049	1037	1028	1016	1043	1022	371	312	500	620	1	1	74111186	765	5.93	0.98	12	0.00	174.00	1056.00	1700	20230616	-39.29	1005	20240524	2.69	1475	-30.03	20240105	1005	2.69	20240524	1700	-39.29	20230616	1005	2.69	20240524	0.11	N	056730	500	370 억		885825	N	N	0	N	00	N
18	20240529	160553	57	100.00	KOSDAQ		건설	N	N	N	N		N	1040	2	2	0.19	17697895	17063	302.59	1046	1046	1025	1349	727	1038	1037.21	1.20	0	-464	1054	1045	1035	1026	1016	1041	1022	371	311	500	620	1	1	74111186	771	5.98	0.98	12	0.02	174.00	1056.00	1700	20230616	-38.82	1005	20240524	3.48	1475	-29.49	20240105	1005	3.48	20240524	1700	-38.82	20230616	1005	3.48	20240524	0.11	N	056730	500	370 억		886289	N	N	0	N	00	N
19	20240529	150551	57	100.00	KOSDAQ		건설	N	N	N	N		N	1039	1	2	0.10	8507339	8215	145.68	1046	1046	1025	1349	727	1038	1035.59	1.20	0	-187	1054	1045	1035	1026	1016	1041	1022	371	311	500	620	1	1	74111186	770	5.97	0.98	12	0.01	174.00	1056.00	1700	20230616	-38.88	1005	20240524	3.38	1475	-29.56	20240105	1005	3.38	20240524	1700	-38.88	20230616	1005	3.38	20240524	0.11	N	056730	500	370 억		886289	N	N	0	N	00	N
20	20240529	140552	57	100.00	KOSDAQ		건설	N	N	N	N		N	1039	1	2	0.10	4041838	3914	69.41	1046	1046	1025	1349	727	1038	1032.66	1.20	0	-187	1054	1045	1035	1026	1016	1041	1022	371	311	500	620	1	1	74111186	770	5.97	0.98	12	0.01	174.00	1056.00	1700	20230616	-38.88	1005	20240524	3.38	1475	-29.56	20240105	1005	3.38	20240524	1700	-38.88	20230616	1005	3.38	20240524	0.11	N	056730	500	370 억		886289	N	N	0	N	00	N
21	20240529	130553	57	100.00	KOSDAQ		건설	N	N	N	N		N	1039	1	2	0.10	3662758	3547	62.90	1046	1046	1025	1349	727	1038	1032.64	1.20	0	-187	1054	1045	1035	1026	1016	1041	1022	371	311	500	620	1	1	74111186	770	5.97	0.98	12	0.00	174.00	1056.00	1700	20230616	-38.88	1005	20240524	3.38	1475	-29.56	20240105	1005	3.38	20240524	1700	-38.88	20230616	1005	3.38	20240524	0.11	N	056730	500	370 억		886289	N	N	0	N	00	N
22	20240529	120557	57	100.00	KOSDAQ		건설	N	N	N	N		N	1030	-8	5	-0.77	2376358	2298	40.75	1046	1046	1030	1349	727	1038	1034.10	1.20	0	-187	1054	1045	1035	1026	1016	1041	1022	371	311	500	620	1	1	74111186	763	5.92	0.98	12	0.00	174.00	1056.00	1700	20230616	-39.41	1005	20240524	2.49	1475	-30.17	20240105	1005	2.49	20240524	1700	-39.41	20230616	1005	2.49	20240524	0.11	N	056730	500	370 억		886289	N	N	0	N	00	N
23	20240529	110554	57	100.00	KOSDAQ		건설	N	N	N	N		N	1032	-6	5	-0.58	1365557	1317	23.36	1046	1046	1030	1349	727	1038	1036.87	1.20	0	-186	1054	1045	1035	1026	1016	1041	1022	371	311	500	620	1	1	74111186	765	5.93	0.98	12	0.00	174.00	1056.00	1700	20230616	-39.29	1005	20240524	2.69	1475	-30.03	20240105	1005	2.69	20240524	1700	-39.29	20230616	1005	2.69	20240524	0.11	N	056730	500	370 억		886289	N	N	0	N	00	N
24	20240529	100552	57	100.00	KOSDAQ		건설	N	N	N	N		N	1041	3	2	0.29	932011	897	15.91	1046	1046	1030	1349	727	1038	1039.03	1.20	0	-183	1054	1045	1035	1026	1016	1041	1022	371	311	500	620	1	1	74111186	771	5.98	0.99	12	0.00	174.00	1056.00	1700	20230616	-38.76	1005	20240524	3.58	1475	-29.42	20240105	1005	3.58	20240524	1700	-38.76	20230616	1005	3.58	20240524	0.11	N	056730	500	370 억		886289	N	N	0	N	00	N
25	20240529	090549	57	100.00	KOSDAQ		건설	N	N	N	N		N	1038	0	3	0.00	250406	241	4.27	1046	1046	1038	1349	727	1038	1039.03	1.20	0	-40	1054	1045	1035	1026	1016	1041	1022	371	311	500	620	1	1	74111186	769	5.97	0.98	12	0.00	174.00	1056.00	1700	20230616	-38.94	1005	20240524	3.28	1475	-29.63	20240105	1005	3.28	20240524	1700	-38.94	20230616	1005	3.28	20240524	0.11	N	056730	500	370 억		886289	N	N	0	N	00	N
26	20240528	160549	57	100.00	KOSDAQ		건설	N	N	N	N		N	1038	7	2	0.68	5743174	5550	7.88	1044	1044	1025	1340	722	1031	1034.81	1.20	0	0	1055	1042	1026	1013	997	1049	1020	371	309	500	610	1	1	74111186	769	5.97	0.98	12	0.01	174.00	1056.00	1700	20230616	-38.94	1005	20240524	3.28	1475	-29.63	20240105	1005	3.28	20240524	1700	-38.94	20230616	1005	3.28	20240524	0.12	N	056730	500	370 억		886289	N	N	0	N	00	N
27	20240528	150552	57	100.00	KOSDAQ		건설	N	N	N	N		N	1039	8	2	0.78	4924351	4756	6.75	1044	1044	1032	1340	722	1031	1035.40	1.20	0	42	1055	1042	1026	1013	997	1049	1020	371	309	500	610	1	1	74111186	770	5.97	0.98	12	0.01	174.00	1056.00	1700	20230616	-38.88	1005	20240524	3.38	1475	-29.56	20240105	1005	3.38	20240524	1700	-38.88	20230616	1005	3.38	20240524	0.12	N	056730	500	370 억		886289	N	N	0	N	00	N
28	20240528	140553	57	100.00	KOSDAQ		건설	N	N	N	N		N	1039	8	2	0.78	3723683	3594	5.10	1044	1044	1032	1340	722	1031	1036.08	1.20	0	42	1055	1042	1026	1013	997	1049	1020	371	309	500	610	1	1	74111186	770	5.97	0.98	12	0.00	174.00	1056.00	1700	20230616	-38.88	1005	20240524	3.38	1475	-29.56	20240105	1005	3.38	20240524	1700	-38.88	20230616	1005	3.38	20240524	0.12	N	056730	500	370 억		886289	N	N	0	N	00	N
29	20240528	130550	57	100.00	KOSDAQ		건설	N	N	N	N		N	1040	9	2	0.87	3594938	3470	4.92	1044	1044	1032	1340	722	1031	1036.01	1.20	0	42	1055	1042	1026	1013	997	1049	1020	371	309	500	610	1	1	74111186	771	5.98	0.98	12	0.00	174.00	1056.00	1700	20230616	-38.82	1005	20240524	3.48	1475	-29.49	20240105	1005	3.48	20240524	1700	-38.82	20230616	1005	3.48	20240524	0.12	N	056730	500	370 억		886289	N	N	0	N	00	N
30	20240528	120550	57	100.00	KOSDAQ		건설	N	N	N	N		N	1032	1	2	0.10	3593898	3469	4.92	1044	1044	1032	1340	722	1031	1036.00	1.20	0	42	1055	1042	1026	1013	997	1049	1020	371	309	500	610	1	1	74111186	765	5.93	0.98	12	0.00	174.00	1056.00	1700	20230616	-39.29	1005	20240524	2.69	1475	-30.03	20240105	1005	2.69	20240524	1700	-39.29	20230616	1005	2.69	20240524	0.12	N	056730	500	370 억		886289	N	N	0	N	00	N
31	20240528	110538	57	100.00	KOSDAQ		건설	N	N	N	N		N	1034	3	2	0.29	1421152	1365	1.94	1044	1044	1034	1340	722	1031	1041.14	1.20	0	42	1055	1042	1026	1013	997	1049	1020	371	309	500	610	1	1	74111186	766	5.94	0.98	12	0.00	174.00	1056.00	1700	20230616	-39.18	1005	20240524	2.89	1475	-29.90	20240105	1005	2.89	20240524	1700	-39.18	20230616	1005	2.89	20240524	0.12	N	056730	500	370 억		886289	N	N	0	N	00	N
32	20240528	100551	57	100.00	KOSDAQ		건설	N	N	N	N		N	1034	3	2	0.29	1174943	1127	1.60	1044	1044	1034	1340	722	1031	1042.54	1.20	0	31	1055	1042	1026	1013	997	1049	1020	371	309	500	610	1	1	74111186	766	5.94	0.98	12	0.00	174.00	1056.00	1700	20230616	-39.18	1005	20240524	2.89	1475	-29.90	20240105	1005	2.89	20240524	1700	-39.18	20230616	1005	2.89	20240524	0.12	N	056730	500	370 억		886289	N	N	0	N	00	N
33	20240528	090551	57	100.00	KOSDAQ		건설	N	N	N	N		N	1043	12	2	1.16	32363	31	0.04	1044	1044	1043	1340	722	1031	1043.97	1.20	0	0	1055	1042	1026	1013	997	1049	1020	371	309	500	610	1	1	74111186	773	5.99	0.99	12	0.00	174.00	1056.00	1700	20230616	-38.65	1005	20240524	3.78	1475	-29.29	20240105	1005	3.78	20240524	1700	-38.65	20230616	1005	3.78	20240524	0.12	N	056730	500	370 억		886289	N	N	0	N	00	N
34	20240527	160541	57	100.00	KOSDAQ		건설	N	N	N	N		N	1031	11	2	1.08	71889401	70467	376.71	1018	1039	1010	1326	714	1020	1020.19	1.20	0	132	1042	1031	1018	1007	994	1024	1000	371	306	500	610	1	1	74111186	764	5.93	0.98	12	0.10	174.00	1056.00	1700	20230616	-39.35	1005	20240524	2.59	1475	-30.10	20240105	1005	2.59	20240524	1700	-39.35	20230616	1005	2.59	20240524	0.12	N	056730	500	370 억		886157	N	N	0	N	00	N
35	20240527	150551	57	100.00	KOSDAQ		건설	N	N	N	N		N	1014	-6	5	-0.59	71373212	69965	374.02	1018	1039	1010	1326	714	1020	1020.13	1.20	0	134	1042	1031	1018	1007	994	1024	1000	371	306	500	610	1	1	74111186	751	5.83	0.96	12	0.09	174.00	1056.00	1700	20230616	-40.35	1005	20240524	0.90	1475	-31.25	20240105	1005	0.90	20240524	1700	-40.35	20230616	1005	0.90	20240524	0.12	N	056730	500	370 억		886157	N	N	0	N	00	N
36	20240527	140550	57	100.00	KOSDAQ		건설	N	N	N	N		N	1016	-4	5	-0.39	17828531	17505	93.58	1018	1039	1010	1326	714	1020	1018.48	1.20	0	-4	1042	1031	1018	1007	994	1024	1000	371	306	500	610	1	1	74111186	753	5.84	0.96	12	0.02	174.00	1056.00	1700	20230616	-40.24	1005	20240524	1.09	1475	-31.12	20240105	1005	1.09	20240524	1700	-40.24	20230616	1005	1.09	20240524	0.12	N	056730	500	370 억		886157	N	N	0	N	00	N
37	20240527	130548	57	100.00	KOSDAQ		건설	N	N	N	N		N	1010	-10	5	-0.98	16803283	16490	88.15	1018	1039	1010	1326	714	1020	1019.00	1.20	0	-4	1042	1031	1018	1007	994	1024	1000	371	306	500	610	1	1	74111186	749	5.80	0.96	12	0.02	174.00	1056.00	1700	20230616	-40.59	1005	20240524	0.50	1475	-31.53	20240105	1005	0.50	20240524	1700	-40.59	20230616	1005	0.50	20240524	0.12	N	056730	500	370 억		886157	N	N	0	N	00	N
38	20240527	120550	57	100.00	KOSDAQ		건설	N	N	N	N		N	1020	0	3	0.00	12300405	12043	64.38	1018	1039	1014	1326	714	1020	1021.37	1.20	0	251	1042	1031	1018	1007	994	1024	1000	371	306	500	610	1	1	74111186	756	5.86	0.97	12	0.02	174.00	1056.00	1700	20230616	-40.00	1005	20240524	1.49	1475	-30.85	20240105	1005	1.49	20240524	1700	-40.00	20230616	1005	1.49	20240524	0.12	N	056730	500	370 억		886157	N	N	0	N	00	N
39	20240527	110549	57	100.00	KOSDAQ		건설	N	N	N	N		N	1039	19	2	1.86	2236037	2192	11.72	1018	1039	1014	1326	714	1020	1020.09	1.20	0	6	1042	1031	1018	1007	994	1024	1000	371	306	500	610	1	1	74111186	770	5.97	0.98	12	0.00	174.00	1056.00	1700	20230616	-38.88	1005	20240524	3.38	1475	-29.56	20240105	1005	3.38	20240524	1700	-38.88	20230616	1005	3.38	20240524	0.12	N	056730	500	370 억		886157	N	N	0	N	00	N
40	20240527	100547	57	100.00	KOSDAQ		건설	N	N	N	N		N	1016	-4	5	-0.39	765699	753	4.03	1018	1018	1014	1326	714	1020	1016.86	1.20	0	-58	1042	1031	1018	1007	994	1024	1000	371	306	500	610	1	1	74111186	753	5.84	0.96	12	0.00	174.00	1056.00	1700	20230616	-40.24	1005	20240524	1.09	1475	-31.12	20240105	1005	1.09	20240524	1700	-40.24	20230616	1005	1.09	20240524	0.12	N	056730	500	370 억		886157	N	N	0	N	00	N
41	20240527	090548	57	100.00	KOSDAQ		건설	N	N	N	N		N	1018	-2	5	-0.20	138445	136	0.73	1018	1018	1017	1326	714	1020	1017.98	1.20	0	-3	1042	1031	1018	1007	994	1024	1000	371	306	500	610	1	1	74111186	754	5.85	0.96	12	0.00	174.00	1056.00	1700	20230616	-40.12	1005	20240524	1.29	1475	-30.98	20240105	1005	1.29	20240524	1700	-40.12	20230616	1005	1.29	20240524	0.12	N	056730	500	370 억		886157	N	N	0	N	00	N
42	20240524	160522	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1020	-10	5	-0.97	19095755	18706	57.85	1029	1029	1005	1339	721	1030	1020.84	1.20	0	11	1047	1038	1029	1020	1011	1034	1016	371	309	500	610	1	1	74111186	756	5.86	0.97	12	0.03	174.00	1056.00	1700	20230616	-40.00	1005	20240524	1.49	1475	-30.85	20240105	1005	1.49	20240524	1700	-40.00	20230616	1005	1.49	20240524	0.12	N	056730	500	370 억		886146	N	N	0	N	00	N
43	20240524	150520	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1024	-6	5	-0.58	12855507	12607	38.99	1029	1029	1005	1339	721	1030	1019.71	1.20	0	6	1047	1038	1029	1020	1011	1034	1016	371	309	500	610	1	1	74111186	759	5.89	0.97	12	0.02	174.00	1056.00	1700	20230616	-39.76	1005	20240524	1.89	1475	-30.58	20240105	1005	1.89	20240524	1700	-39.76	20230616	1005	1.89	20240524	0.12	N	056730	500	370 억		886146	N	N	0	N	00	N
44	20240524	140524	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1018	-12	5	-1.17	12109212	11878	36.73	1029	1029	1005	1339	721	1030	1019.47	1.20	0	5	1047	1038	1029	1020	1011	1034	1016	371	309	500	610	1	1	74111186	754	5.85	0.96	12	0.02	174.00	1056.00	1700	20230616	-40.12	1005	20240524	1.29	1475	-30.98	20240105	1005	1.29	20240524	1700	-40.12	20230616	1005	1.29	20240524	0.12	N	056730	500	370 억		886146	N	N	0	N	00	N
45	20240524	130522	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1022	-8	5	-0.78	7146174	7006	21.66	1029	1029	1005	1339	721	1030	1020.01	1.20	0	-42	1047	1038	1029	1020	1011	1034	1016	371	309	500	610	1	1	74111186	757	5.87	0.97	12	0.01	174.00	1056.00	1700	20230616	-39.88	1005	20240524	1.69	1475	-30.71	20240105	1005	1.69	20240524	1700	-39.88	20230616	1005	1.69	20240524	0.12	N	056730	500	370 억		886146	N	N	0	N	00	N
46	20240524	120521	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1025	-5	5	-0.49	6971294	6835	21.14	1029	1029	1005	1339	721	1030	1019.94	1.20	0	-46	1047	1038	1029	1020	1011	1034	1016	371	309	500	610	1	1	74111186	760	5.89	0.97	12	0.01	174.00	1056.00	1700	20230616	-39.71	1005	20240524	1.99	1475	-30.51	20240105	1005	1.99	20240524	1700	-39.71	20230616	1005	1.99	20240524	0.12	N	056730	500	370 억		886146	N	N	0	N	00	N
47	20240524	110521	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1026	-4	5	-0.39	6300739	6181	19.11	1029	1029	1005	1339	721	1030	1019.37	1.20	0	-72	1047	1038	1029	1020	1011	1034	1016	371	309	500	610	1	1	74111186	760	5.90	0.97	12	0.01	174.00	1056.00	1700	20230616	-39.65	1005	20240524	2.09	1475	-30.44	20240105	1005	2.09	20240524	1700	-39.65	20230616	1005	2.09	20240524	0.12	N	056730	500	370 억		886146	N	N	0	N	00	N
48	20240524	100524	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1028	-2	5	-0.19	5764641	5659	17.50	1029	1029	1005	1339	721	1030	1018.67	1.20	0	-72	1047	1038	1029	1020	1011	1034	1016	371	309	500	610	1	1	74111186	762	5.91	0.97	12	0.01	174.00	1056.00	1700	20230616	-39.53	1005	20240524	2.29	1475	-30.31	20240105	1005	2.29	20240524	1700	-39.53	20230616	1005	2.29	20240524	0.12	N	056730	500	370 억		886146	N	N	0	N	00	N
49	20240524	090522	57	100.00	KOSDAQ		건설	N	N	N	N		N	1029	-1	5	-0.10	99813	97	0.30	1029	1029	1029	1339	721	1030	1029.00	1.20	0	-14	1047	1038	1029	1020	1011	1034	1016	371	309	500	610	1	1	74111186	763	5.91	0.97	12	0.00	174.00	1056.00	1700	20230616	-39.47	1020	20240523	0.88	1475	-30.24	20240105	1020	0.88	20240523	1700	-39.47	20230616	1020	0.88	20240523	0.12	N	056730	500	370 억		886146	N	N	0	N	00	N
50	20240523	160518	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1030	-9	5	-0.87	33137258	32338	183.80	1038	1038	1020	1350	728	1039	1024.72	1.20	0	281	1061	1049	1038	1026	1015	1044	1021	371	311	500	620	1	1	74111186	763	5.92	0.98	12	0.04	174.00	1056.00	1700	20230616	-39.41	1020	20240523	0.98	1475	-30.17	20240105	1020	0.98	20240523	1700	-39.41	20230616	1020	0.98	20240523	0.13	N	056730	500	370 억		885845	N	N	0	N	00	N
51	20240523	150522	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1026	-13	5	-1.25	31944614	31180	177.22	1038	1038	1020	1350	728	1039	1024.52	1.20	0	431	1061	1049	1038	1026	1015	1044	1021	371	311	500	620	1	1	74111186	760	5.90	0.97	12	0.04	174.00	1056.00	1700	20230616	-39.65	1020	20240523	0.59	1475	-30.44	20240105	1020	0.59	20240523	1700	-39.65	20230616	1020	0.59	20240523	0.13	N	056730	500	370 억		885845	N	N	0	N	00	N
52	20240523	140524	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1036	-3	5	-0.29	30614342	29892	169.90	1038	1038	1020	1350	728	1039	1024.17	1.20	0	387	1061	1049	1038	1026	1015	1044	1021	371	311	500	620	1	1	74111186	768	5.95	0.98	12	0.04	174.00	1056.00	1700	20230616	-39.06	1020	20240523	1.57	1475	-29.76	20240105	1020	1.57	20240523	1700	-39.06	20230616	1020	1.57	20240523	0.13	N	056730	500	370 억		885845	N	N	0	N	00	N
53	20240523	130522	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1020	-19	5	-1.83	30370198	29654	168.55	1038	1038	1020	1350	728	1039	1024.15	1.20	0	597	1061	1049	1038	1026	1015	1044	1021	371	311	500	620	1	1	74111186	756	5.86	0.97	12	0.04	174.00	1056.00	1700	20230616	-40.00	1020	20240523	0.00	1475	-30.85	20240105	1020	0.00	20240523	1700	-40.00	20230616	1020	0.00	20240523	0.13	N	056730	500	370 억		885845	N	N	0	N	00	N
54	20240523	120519	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1028	-11	5	-1.06	8043596	7831	44.51	1038	1038	1020	1350	728	1039	1027.15	1.20	0	514	1061	1049	1038	1026	1015	1044	1021	371	311	500	620	1	1	74111186	762	5.91	0.97	12	0.01	174.00	1056.00	1700	20230616	-39.53	1020	20240523	0.78	1475	-30.31	20240105	1020	0.78	20240523	1700	-39.53	20230616	1020	0.78	20240523	0.13	N	056730	500	370 억		885845	N	N	0	N	00	N
55	20240523	110519	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1029	-10	5	-0.96	4779810	4659	26.48	1038	1038	1020	1350	728	1039	1025.93	1.20	0	153	1061	1049	1038	1026	1015	1044	1021	371	311	500	620	1	1	74111186	763	5.91	0.97	12	0.01	174.00	1056.00	1700	20230616	-39.47	1020	20240523	0.88	1475	-30.24	20240105	1020	0.88	20240523	1700	-39.47	20230616	1020	0.88	20240523	0.13	N	056730	500	370 억		885845	N	N	0	N	00	N
56	20240523	100519	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1038	-1	5	-0.10	3423927	3350	19.04	1038	1038	1020	1350	728	1039	1022.07	1.20	0	173	1061	1049	1038	1026	1015	1044	1021	371	311	500	620	1	1	74111186	769	5.97	0.98	12	0.00	174.00	1056.00	1700	20230616	-38.94	1020	20240523	1.76	1475	-29.63	20240105	1020	1.76	20240523	1700	-38.94	20230616	1020	1.76	20240523	0.13	N	056730	500	370 억		885845	N	N	0	N	00	N
57	20240523	090522	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1020	-19	5	-1.83	734453	719	4.09	1038	1038	1020	1350	728	1039	1021.49	1.20	0	-4	1061	1049	1038	1026	1015	1044	1021	371	311	500	620	1	1	74111186	756	5.86	0.97	12	0.00	174.00	1056.00	1700	20230616	-40.00	1020	20240523	0.00	1475	-30.85	20240105	1020	0.00	20240523	1700	-40.00	20230616	1020	0.00	20240523	0.13	N	056730	500	370 억		885845	N	N	0	N	00	N
58	20240522	160514	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1039	-11	5	-1.05	18151572	17594	84.90	1050	1050	1027	1365	735	1050	1031.69	1.20	0	-440	1072	1060	1050	1038	1028	1056	1034	371	315	500	630	1	1	74111186	770	5.97	0.98	12	0.02	174.00	1056.00	1700	20230616	-38.88	1027	20240522	1.17	1475	-29.56	20240105	1027	1.17	20240522	1700	-38.88	20230616	1027	1.17	20240522	0.13	N	056730	500	370 억		886285	N	N	0	N	00	N
59	20240522	150518	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1039	-11	5	-1.05	18102954	17547	84.67	1050	1050	1027	1365	735	1050	1031.68	1.20	0	-416	1072	1060	1050	1038	1028	1056	1034	371	315	500	630	1	1	74111186	770	5.97	0.98	12	0.02	174.00	1056.00	1700	20230616	-38.88	1027	20240522	1.17	1475	-29.56	20240105	1027	1.17	20240522	1700	-38.88	20230616	1027	1.17	20240522	0.13	N	056730	500	370 억		886285	N	N	0	N	00	N
60	20240522	140520	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1031	-19	5	-1.81	9821097	9502	45.85	1050	1050	1027	1365	735	1050	1033.58	1.20	0	-824	1072	1060	1050	1038	1028	1056	1034	371	315	500	630	1	1	74111186	764	5.93	0.98	12	0.01	174.00	1056.00	1700	20230616	-39.35	1027	20240522	0.39	1475	-30.10	20240105	1027	0.39	20240522	1700	-39.35	20230616	1027	0.39	20240522	0.13	N	056730	500	370 억		886285	N	N	0	N	00	N
61	20240522	130516	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1037	-13	5	-1.24	4839793	4672	22.54	1050	1050	1027	1365	735	1050	1035.91	1.20	0	-852	1072	1060	1050	1038	1028	1056	1034	371	315	500	630	1	1	74111186	769	5.96	0.98	12	0.01	174.00	1056.00	1700	20230616	-39.00	1027	20240522	0.97	1475	-29.69	20240105	1027	0.97	20240522	1700	-39.00	20230616	1027	0.97	20240522	0.13	N	056730	500	370 억		886285	N	N	0	N	00	N
62	20240522	120516	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1038	-12	5	-1.14	3687588	3561	17.18	1050	1050	1027	1365	735	1050	1035.55	1.20	0	-852	1072	1060	1050	1038	1028	1056	1034	371	315	500	630	1	1	74111186	769	5.97	0.98	12	0.00	174.00	1056.00	1700	20230616	-38.94	1027	20240522	1.07	1475	-29.63	20240105	1027	1.07	20240522	1700	-38.94	20230616	1027	1.07	20240522	0.13	N	056730	500	370 억		886285	N	N	0	N	00	N
63	20240522	110520	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1039	-11	5	-1.05	926526	893	4.31	1050	1050	1027	1365	735	1050	1037.54	1.20	0	11	1072	1060	1050	1038	1028	1056	1034	371	315	500	630	1	1	74111186	770	5.97	0.98	12	0.00	174.00	1056.00	1700	20230616	-38.88	1027	20240522	1.17	1475	-29.56	20240105	1027	1.17	20240522	1700	-38.88	20230616	1027	1.17	20240522	0.13	N	056730	500	370 억		886285	N	N	0	N	00	N
64	20240522	100518	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1043	-7	5	-0.67	686067	662	3.19	1050	1050	1027	1365	735	1050	1036.35	1.20	0	11	1072	1060	1050	1038	1028	1056	1034	371	315	500	630	1	1	74111186	773	5.99	0.99	12	0.00	174.00	1056.00	1700	20230616	-38.65	1027	20240522	1.56	1475	-29.29	20240105	1027	1.56	20240522	1700	-38.65	20230616	1027	1.56	20240522	0.13	N	056730	500	370 억		886285	N	N	0	N	00	N
65	20240522	090517	57	100.00	KOSDAQ		건설	N	N	N	N		N	1050	0	3	0.00	31500	30	0.14	1050	1050	1050	1365	735	1050	1050.00	1.20	0	-4	1072	1060	1050	1038	1028	1056	1034	371	315	500	630	1	1	74111186	778	6.03	0.99	12	0.00	174.00	1056.00	1700	20230616	-38.24	1030	20240517	1.94	1475	-28.81	20240105	1030	1.94	20240517	1700	-38.24	20230616	1030	1.94	20240517	0.13	N	056730	500	370 억		886285	N	N	0	N	00	N
66	20240521	160513	57	100.00	KOSDAQ		건설	N	N	N	N		N	1050	-10	5	-0.94	21678149	20723	189.84	1062	1062	1040	1378	742	1060	1046.09	1.20	0	-1087	1088	1074	1063	1049	1038	1068	1043	371	318	500	630	1	1	74111186	778	6.03	0.99	12	0.03	174.00	1056.00	1700	20230616	-38.24	1030	20240517	1.94	1475	-28.81	20240105	1030	1.94	20240517	1700	-38.24	20230616	1030	1.94	20240517	0.13	N	056730	500	370 억		887372	N	N	0	N	00	N
67	20240521	150518	57	100.00	KOSDAQ		건설	N	N	N	N		N	1040	-20	5	-1.89	21150271	20219	185.22	1062	1062	1040	1378	742	1060	1046.06	1.20	0	-965	1088	1074	1063	1049	1038	1068	1043	371	318	500	630	1	1	74111186	771	5.98	0.98	12	0.03	174.00	1056.00	1700	20230616	-38.82	1030	20240517	0.97	1475	-29.49	20240105	1030	0.97	20240517	1700	-38.82	20230616	1030	0.97	20240517	0.13	N	056730	500	370 억		887372	N	N	0	N	00	N
68	20240521	140515	57	100.00	KOSDAQ		건설	N	N	N	N		N	1042	-18	5	-1.70	15598682	14887	136.38	1062	1062	1041	1378	742	1060	1047.81	1.20	0	-724	1088	1074	1063	1049	1038	1068	1043	371	318	500	630	1	1	74111186	772	5.99	0.99	12	0.02	174.00	1056.00	1700	20230616	-38.71	1030	20240517	1.17	1475	-29.36	20240105	1030	1.17	20240517	1700	-38.71	20230616	1030	1.17	20240517	0.13	N	056730	500	370 억		887372	N	N	0	N	00	N
69	20240521	130516	57	100.00	KOSDAQ		건설	N	N	N	N		N	1047	-13	5	-1.23	12869390	12271	112.41	1062	1062	1041	1378	742	1060	1048.76	1.20	0	-946	1088	1074	1063	1049	1038	1068	1043	371	318	500	630	1	1	74111186	776	6.02	0.99	12	0.02	174.00	1056.00	1700	20230616	-38.41	1030	20240517	1.65	1475	-29.02	20240105	1030	1.65	20240517	1700	-38.41	20230616	1030	1.65	20240517	0.13	N	056730	500	370 억		887372	N	N	0	N	00	N
70	20240521	120517	57	100.00	KOSDAQ		건설	N	N	N	N		N	1055	-5	5	-0.47	12836933	12240	112.13	1062	1062	1041	1378	742	1060	1048.77	1.20	0	-946	1088	1074	1063	1049	1038	1068	1043	371	318	500	630	1	1	74111186	782	6.06	1.00	12	0.02	174.00	1056.00	1700	20230616	-37.94	1030	20240517	2.43	1475	-28.47	20240105	1030	2.43	20240517	1700	-37.94	20230616	1030	2.43	20240517	0.13	N	056730	500	370 억		887372	N	N	0	N	00	N
71	20240521	110517	57	100.00	KOSDAQ		건설	N	N	N	N		N	1041	-19	5	-1.79	10415911	9916	90.84	1062	1062	1041	1378	742	1060	1050.41	1.20	0	-957	1088	1074	1063	1049	1038	1068	1043	371	318	500	630	1	1	74111186	771	5.98	0.99	12	0.01	174.00	1056.00	1700	20230616	-38.76	1030	20240517	1.07	1475	-29.42	20240105	1030	1.07	20240517	1700	-38.76	20230616	1030	1.07	20240517	0.13	N	056730	500	370 억		887372	N	N	0	N	00	N
72	20240521	100516	57	100.00	KOSDAQ		건설	N	N	N	N		N	1054	-6	5	-0.57	3928207	3722	34.10	1062	1062	1049	1378	742	1060	1055.40	1.20	0	-1429	1088	1074	1063	1049	1038	1068	1043	371	318	500	630	1	1	74111186	781	6.06	1.00	12	0.01	174.00	1056.00	1700	20230616	-38.00	1030	20240517	2.33	1475	-28.54	20240105	1030	2.33	20240517	1700	-38.00	20230616	1030	2.33	20240517	0.13	N	056730	500	370 억		887372	N	N	0	N	00	N
73	20240521	090514	57	100.00	KOSDAQ		건설	N	N	N	N		N	1060	0	3	0.00	1541322	1454	13.32	1062	1062	1060	1378	742	1060	1060.06	1.20	0	-1355	1088	1074	1063	1049	1038	1068	1043	371	318	500	630	1	1	74111186	786	6.09	1.00	12	0.00	174.00	1056.00	1700	20230616	-37.65	1030	20240517	2.91	1475	-28.14	20240105	1030	2.91	20240517	1700	-37.65	20230616	1030	2.91	20240517	0.13	N	056730	500	370 억		887372	N	N	0	N	00	N
74	20240517	160517	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1083	-27	5	-2.43	42661969	39381	133.84	1118	1118	1030	1443	777	1110	1083.31	1.20	0	-525	1142	1126	1113	1097	1084	1119	1090	371	333	500	660	1	1	74111186	803	6.22	1.03	12	0.05	174.00	1056.00	1701	20230511	-36.33	1030	20240517	5.15	1475	-26.58	20240105	1030	5.15	20240517	1700	-36.29	20230616	1030	5.15	20240517	0.13	N	056730	500	370 억		887742	N	N	0	N	00	N
75	20240517	150519	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1076	-34	5	-3.06	41297406	38120	129.55	1118	1118	1030	1443	777	1110	1083.35	1.20	0	-525	1142	1126	1113	1097	1084	1119	1090	371	333	500	660	1	1	74111186	797	6.18	1.02	12	0.05	174.00	1056.00	1701	20230511	-36.74	1030	20240517	4.47	1475	-27.05	20240105	1030	4.47	20240517	1700	-36.71	20230616	1030	4.47	20240517	0.13	N	056730	500	370 억		887742	N	N	0	N	00	N
76	20240517	140513	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1076	-34	5	-3.06	39562388	36512	124.09	1118	1118	1030	1443	777	1110	1083.54	1.20	0	-546	1142	1126	1113	1097	1084	1119	1090	371	333	500	660	1	1	74111186	797	6.18	1.02	12	0.05	174.00	1056.00	1701	20230511	-36.74	1030	20240517	4.47	1475	-27.05	20240105	1030	4.47	20240517	1700	-36.71	20230616	1030	4.47	20240517	0.13	N	056730	500	370 억		887742	N	N	0	N	00	N
77	20240517	130509	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1071	-39	5	-3.51	36811251	33944	115.36	1118	1118	1030	1443	777	1110	1084.47	1.20	0	-546	1142	1126	1113	1097	1084	1119	1090	371	333	500	660	1	1	74111186	794	6.16	1.01	12	0.05	174.00	1056.00	1701	20230511	-37.04	1030	20240517	3.98	1475	-27.39	20240105	1030	3.98	20240517	1700	-37.00	20230616	1030	3.98	20240517	0.13	N	056730	500	370 억		887742	N	N	0	N	00	N
78	20240517	120510	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1098	-12	5	-1.08	14070955	12780	43.43	1118	1118	1092	1443	777	1110	1101.01	1.20	0	-516	1142	1126	1113	1097	1084	1119	1090	371	333	500	660	1	1	74111186	814	6.31	1.04	12	0.02	174.00	1056.00	1701	20230511	-35.45	1092	20240517	0.55	1475	-25.56	20240105	1092	0.55	20240517	1700	-35.41	20230616	1092	0.55	20240517	0.13	N	056730	500	370 억		887742	N	N	0	N	00	N
79	20240517	110511	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1101	-9	5	-0.81	11837529	10745	36.52	1118	1118	1098	1443	777	1110	1101.68	1.20	0	-516	1142	1126	1113	1097	1084	1119	1090	371	333	500	660	1	1	74111186	816	6.33	1.04	12	0.01	174.00	1056.00	1701	20230511	-35.27	1098	20240517	0.27	1475	-25.36	20240105	1098	0.27	20240517	1700	-35.24	20230616	1098	0.27	20240517	0.13	N	056730	500	370 억		887742	N	N	0	N	00	N
80	20240517	100507	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1098	-12	5	-1.08	9081776	8247	28.03	1118	1118	1098	1443	777	1110	1101.22	1.20	0	-516	1142	1126	1113	1097	1084	1119	1090	371	333	500	660	1	1	74111186	814	6.31	1.04	12	0.01	174.00	1056.00	1701	20230511	-35.45	1098	20240517	0.00	1475	-25.56	20240105	1098	0.00	20240517	1700	-35.41	20230616	1098	0.00	20240517	0.13	N	056730	500	370 억		887742	N	N	0	N	00	N
81	20240517	090510	57	100.00	KOSDAQ		건설	N	N	N	N		N	1105	-5	5	-0.45	229944	208	0.71	1118	1118	1105	1443	777	1110	1105.50	1.20	0	-6	1142	1126	1113	1097	1084	1119	1090	371	333	500	660	1	1	74111186	819	6.35	1.05	12	0.00	174.00	1056.00	1701	20230511	-35.04	1100	20240516	0.45	1475	-25.08	20240105	1100	0.45	20240516	1700	-35.00	20230616	1100	0.45	20240516	0.13	N	056730	500	370 억		887742	N	N	0	N	00	N
82	20240516	160507	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1110	-10	5	-0.89	32379795	29214	78.16	1129	1129	1100	1456	784	1120	1108.37	1.20	0	306	1140	1129	1115	1104	1090	1123	1098	371	336	500	670	1	1	74111186	823	6.38	1.05	12	0.04	174.00	1056.00	1701	20230511	-34.74	1100	20240516	0.91	1475	-24.75	20240105	1100	0.91	20240516	1700	-34.71	20230616	1100	0.91	20240516	0.13	N	056730	500	370 억		887436	N	N	0	N	00	N
83	20240516	150506	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1114	-6	5	-0.54	26041062	23506	62.89	1129	1129	1100	1456	784	1120	1107.85	1.20	0	312	1140	1129	1115	1104	1090	1123	1098	371	336	500	670	1	1	74111186	826	6.40	1.05	12	0.03	174.00	1056.00	1701	20230511	-34.51	1100	20240516	1.27	1475	-24.47	20240105	1100	1.27	20240516	1700	-34.47	20230616	1100	1.27	20240516	0.13	N	056730	500	370 억		887436	N	N	0	N	00	N
84	20240516	140510	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1110	-10	5	-0.89	20039968	18100	48.43	1129	1129	1100	1456	784	1120	1107.18	1.20	0	-129	1140	1129	1115	1104	1090	1123	1098	371	336	500	670	1	1	74111186	823	6.38	1.05	12	0.02	174.00	1056.00	1701	20230511	-34.74	1100	20240516	0.91	1475	-24.75	20240105	1100	0.91	20240516	1700	-34.71	20230616	1100	0.91	20240516	0.13	N	056730	500	370 억		887436	N	N	0	N	00	N
85	20240516	130510	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1114	-6	5	-0.54	15574202	14074	37.66	1129	1129	1100	1456	784	1120	1106.59	1.20	0	-129	1140	1129	1115	1104	1090	1123	1098	371	336	500	670	1	1	74111186	826	6.40	1.05	12	0.02	174.00	1056.00	1701	20230511	-34.51	1100	20240516	1.27	1475	-24.47	20240105	1100	1.27	20240516	1700	-34.47	20230616	1100	1.27	20240516	0.13	N	056730	500	370 억		887436	N	N	0	N	00	N
86	20240516	120506	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1116	-4	5	-0.36	15056249	13609	36.41	1129	1129	1100	1456	784	1120	1106.34	1.20	0	-129	1140	1129	1115	1104	1090	1123	1098	371	336	500	670	1	1	74111186	827	6.41	1.06	12	0.02	174.00	1056.00	1701	20230511	-34.39	1100	20240516	1.45	1475	-24.34	20240105	1100	1.45	20240516	1700	-34.35	20230616	1100	1.45	20240516	0.13	N	056730	500	370 억		887436	N	N	0	N	00	N
87	20240516	110505	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1116	-4	5	-0.36	14865383	13438	35.95	1129	1129	1100	1456	784	1120	1106.22	1.20	0	-129	1140	1129	1115	1104	1090	1123	1098	371	336	500	670	1	1	74111186	827	6.41	1.06	12	0.02	174.00	1056.00	1701	20230511	-34.39	1100	20240516	1.45	1475	-24.34	20240105	1100	1.45	20240516	1700	-34.35	20230616	1100	1.45	20240516	0.13	N	056730	500	370 억		887436	N	N	0	N	00	N
88	20240516	100505	57	100.00	KOSDAQ		건설	N	N	N	N		N	1112	-8	5	-0.71	8853565	7992	21.38	1129	1129	1105	1456	784	1120	1107.80	1.20	0	-75	1140	1129	1115	1104	1090	1123	1098	371	336	500	670	1	1	74111186	824	6.39	1.05	12	0.01	174.00	1056.00	1701	20230511	-34.63	1101	20240514	1.00	1475	-24.61	20240105	1101	1.00	20240514	1700	-34.59	20230616	1101	1.00	20240514	0.13	N	056730	500	370 억		887436	N	N	0	N	00	N
89	20240516	090506	57	100.00	KOSDAQ		건설	N	N	N	N		N	1129	9	2	0.80	37257	33	0.09	1129	1129	1129	1456	784	1120	1129.00	1.20	0	-7	1140	1129	1115	1104	1090	1123	1098	371	336	500	670	1	1	74111186	837	6.49	1.07	12	0.00	174.00	1056.00	1701	20230511	-33.63	1101	20240514	2.54	1475	-23.46	20240105	1101	2.54	20240514	1700	-33.59	20230616	1101	2.54	20240514	0.13	N	056730	500	370 억		887436	N	N	0	N	00	N
90	20240514	160512	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1120	-2	5	-0.18	41581699	37376	252.97	1122	1126	1101	1458	786	1122	1112.52	1.20	0	-2322	1168	1144	1127	1103	1086	1136	1095	371	336	500	670	1	1	74111186	830	6.44	1.06	12	0.05	174.00	1056.00	1717	20230508	-34.77	1101	20240514	1.73	1475	-24.07	20240105	1101	1.73	20240514	1700	-34.12	20230616	1101	1.73	20240514	0.14	N	056730	500	370 억		889758	N	N	0	N	00	N
91	20240514	150514	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1118	-4	5	-0.36	40457219	36372	246.17	1122	1126	1101	1458	786	1122	1112.32	1.20	0	-2322	1168	1144	1127	1103	1086	1136	1095	371	336	500	670	1	1	74111186	829	6.43	1.06	12	0.05	174.00	1056.00	1717	20230508	-34.89	1101	20240514	1.54	1475	-24.20	20240105	1101	1.54	20240514	1700	-34.24	20230616	1101	1.54	20240514	0.14	N	056730	500	370 억		889758	N	N	0	N	00	N
92	20240514	140512	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1114	-8	5	-0.71	38541017	34656	234.56	1122	1126	1101	1458	786	1122	1112.10	1.20	0	-2322	1168	1144	1127	1103	1086	1136	1095	371	336	500	670	1	1	74111186	826	6.40	1.05	12	0.05	174.00	1056.00	1717	20230508	-35.12	1101	20240514	1.18	1475	-24.47	20240105	1101	1.18	20240514	1700	-34.47	20230616	1101	1.18	20240514	0.14	N	056730	500	370 억		889758	N	N	0	N	00	N
93	20240514	130513	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1115	-7	5	-0.62	24741003	22240	150.52	1122	1126	1101	1458	786	1122	1112.46	1.20	0	-2394	1168	1144	1127	1103	1086	1136	1095	371	336	500	670	1	1	74111186	826	6.41	1.06	12	0.03	174.00	1056.00	1717	20230508	-35.06	1101	20240514	1.27	1475	-24.41	20240105	1101	1.27	20240514	1700	-34.41	20230616	1101	1.27	20240514	0.14	N	056730	500	370 억		889758	N	N	0	N	00	N
94	20240514	120512	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1117	-5	5	-0.45	22421370	20161	136.45	1122	1126	1101	1458	786	1122	1112.12	1.20	0	-2394	1168	1144	1127	1103	1086	1136	1095	371	336	500	670	1	1	74111186	828	6.42	1.06	12	0.03	174.00	1056.00	1717	20230508	-34.94	1101	20240514	1.45	1475	-24.27	20240105	1101	1.45	20240514	1700	-34.29	20230616	1101	1.45	20240514	0.14	N	056730	500	370 억		889758	N	N	0	N	00	N
95	20240514	110512	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1117	-5	5	-0.45	19794638	17809	120.53	1122	1126	1101	1458	786	1122	1111.50	1.20	0	-2394	1168	1144	1127	1103	1086	1136	1095	371	336	500	670	1	1	74111186	828	6.42	1.06	12	0.02	174.00	1056.00	1717	20230508	-34.94	1101	20240514	1.45	1475	-24.27	20240105	1101	1.45	20240514	1700	-34.29	20230616	1101	1.45	20240514	0.14	N	056730	500	370 억		889758	N	N	0	N	00	N
96	20240514	100511	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1108	-14	5	-1.25	15841185	14256	96.49	1122	1126	1101	1458	786	1122	1111.19	1.20	0	-2411	1168	1144	1127	1103	1086	1136	1095	371	336	500	670	1	1	74111186	821	6.37	1.05	12	0.02	174.00	1056.00	1717	20230508	-35.47	1101	20240514	0.64	1475	-24.88	20240105	1101	0.64	20240514	1700	-34.82	20230616	1101	0.64	20240514	0.14	N	056730	500	370 억		889758	N	N	0	N	00	N
97	20240514	090511	57	100.00	KOSDAQ		건설	N	N	N	N		N	1122	0	3	0.00	2939640	2620	17.73	1122	1122	1122	1458	786	1122	1122.00	1.20	0	-2368	1168	1144	1127	1103	1086	1136	1095	371	336	500	670	1	1	74111186	832	6.45	1.06	12	0.00	174.00	1056.00	1717	20230508	-34.65	1110	20240425	1.08	1475	-23.93	20240105	1110	1.08	20240425	1700	-34.00	20230616	1110	1.08	20240425	0.14	N	056730	500	370 억		889758	N	N	0	N	00	N
98	20240513	160511	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1122	-8	5	-0.71	16476427	14775	81.26	1151	1151	1110	1469	791	1130	1115.16	1.20	0	160	1178	1154	1133	1109	1088	1143	1098	371	339	500	670	1	1	74111186	832	6.45	1.06	12	0.02	174.00	1056.00	1868	20230504	-39.94	1110	20240513	1.08	1475	-23.93	20240105	1110	1.08	20240513	1700	-34.00	20230616	1110	1.08	20240513	0.14	N	056730	500	370 억		889598	N	N	0	N	00	N
99	20240513	150513	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1117	-13	5	-1.15	15183485	13622	74.92	1151	1151	1110	1469	791	1130	1114.63	1.20	0	160	1178	1154	1133	1109	1088	1143	1098	371	339	500	670	1	1	74111186	828	6.42	1.06	12	0.02	174.00	1056.00	1868	20230504	-40.20	1110	20240513	0.63	1475	-24.27	20240105	1110	0.63	20240513	1700	-34.29	20230616	1110	0.63	20240513	0.14	N	056730	500	370 억		889598	N	N	0	N	00	N
100	20240513	140512	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1113	-17	5	-1.50	10282665	9234	50.78	1151	1151	1110	1469	791	1130	1113.57	1.20	0	488	1178	1154	1133	1109	1088	1143	1098	371	339	500	670	1	1	74111186	825	6.40	1.05	12	0.01	174.00	1056.00	1868	20230504	-40.42	1110	20240513	0.27	1475	-24.54	20240105	1110	0.27	20240513	1700	-34.53	20230616	1110	0.27	20240513	0.14	N	056730	500	370 억		889598	N	N	0	N	00	N
101	20240513	130510	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1122	-8	5	-0.71	4701425	4220	23.21	1151	1151	1110	1469	791	1130	1114.08	1.20	0	-17	1178	1154	1133	1109	1088	1143	1098	371	339	500	670	1	1	74111186	832	6.45	1.06	12	0.01	174.00	1056.00	1868	20230504	-39.94	1110	20240513	1.08	1475	-23.93	20240105	1110	1.08	20240513	1700	-34.00	20230616	1110	1.08	20240513	0.14	N	056730	500	370 억		889598	N	N	0	N	00	N
102	20240513	120512	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1121	-9	5	-0.80	4132571	3713	20.42	1151	1151	1110	1469	791	1130	1113.00	1.20	0	-17	1178	1154	1133	1109	1088	1143	1098	371	339	500	670	1	1	74111186	831	6.44	1.06	12	0.01	174.00	1056.00	1868	20230504	-39.99	1110	20240513	0.99	1475	-24.00	20240105	1110	0.99	20240513	1700	-34.06	20230616	1110	0.99	20240513	0.14	N	056730	500	370 억		889598	N	N	0	N	00	N
103	20240513	110510	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1124	-6	5	-0.53	3957510	3556	19.56	1151	1151	1110	1469	791	1130	1112.91	1.20	0	-16	1178	1154	1133	1109	1088	1143	1098	371	339	500	670	1	1	74111186	833	6.46	1.06	12	0.00	174.00	1056.00	1868	20230504	-39.83	1110	20240513	1.26	1475	-23.80	20240105	1110	1.26	20240513	1700	-33.88	20230616	1110	1.26	20240513	0.14	N	056730	500	370 억		889598	N	N	0	N	00	N
104	20240513	100511	57	100.00	KOSDAQ		건설	N	N	N	N		N	1127	-3	5	-0.27	113274	101	0.56	1151	1151	1117	1469	791	1130	1121.52	1.20	0	-13	1178	1154	1133	1109	1088	1143	1098	371	339	500	670	1	1	74111186	835	6.48	1.07	12	0.00	174.00	1056.00	1868	20230504	-39.67	1110	20240425	1.53	1475	-23.59	20240105	1110	1.53	20240425	1700	-33.71	20230616	1110	1.53	20240425	0.14	N	056730	500	370 억		889598	N	N	0	N	00	N
105	20240513	090512	57	100.00	KOSDAQ		건설	N	N	N	N		N	1130	0	3	0.00	9129	8	0.04	1151	1151	1130	1469	791	1130	1141.12	1.20	0	-3	1178	1154	1133	1109	1088	1143	1098	371	339	500	670	1	1	74111186	837	6.49	1.07	12	0.00	174.00	1056.00	1868	20230504	-39.51	1110	20240425	1.80	1475	-23.39	20240105	1110	1.80	20240425	1700	-33.53	20230616	1110	1.80	20240425	0.14	N	056730	500	370 억		889598	N	N	0	N	00	N
106	20240510	160457	57	100.00	KOSDAQ		건설	N	N	N	N		N	1130	8	2	0.71	20407036	18180	49.14	1157	1157	1112	1458	786	1122	1122.50	1.20	0	-78	1138	1130	1121	1113	1104	1125	1108	371	336	500	670	1	1	74111186	837	6.49	1.07	12	0.02	174.00	1056.00	1994	20230503	-43.33	1110	20240425	1.80	1475	-23.39	20240105	1110	1.80	20240425	1701	-33.57	20230511	1110	1.80	20240425	0.14	N	056730	500	370 억		889676	N	N	0	N	00	N
107	20240510	150501	57	100.00	KOSDAQ		건설	N	N	N	N		N	1127	5	2	0.45	14278437	12743	34.44	1157	1157	1112	1458	786	1122	1120.49	1.20	0	-78	1138	1130	1121	1113	1104	1125	1108	371	336	500	670	1	1	74111186	835	6.48	1.07	12	0.02	174.00	1056.00	1994	20230503	-43.48	1110	20240425	1.53	1475	-23.59	20240105	1110	1.53	20240425	1701	-33.74	20230511	1110	1.53	20240425	0.14	N	056730	500	370 억		889676	N	N	0	N	00	N
108	20240510	140502	57	100.00	KOSDAQ		건설	N	N	N	N		N	1127	5	2	0.45	14249155	12717	34.37	1157	1157	1112	1458	786	1122	1120.48	1.20	0	-78	1138	1130	1121	1113	1104	1125	1108	371	336	500	670	1	1	74111186	835	6.48	1.07	12	0.02	174.00	1056.00	1994	20230503	-43.48	1110	20240425	1.53	1475	-23.59	20240105	1110	1.53	20240425	1701	-33.74	20230511	1110	1.53	20240425	0.14	N	056730	500	370 억		889676	N	N	0	N	00	N
109	20240510	130456	57	100.00	KOSDAQ		건설	N	N	N	N		N	1126	4	2	0.36	13797617	12315	33.29	1157	1157	1112	1458	786	1122	1120.39	1.20	0	-12	1138	1130	1121	1113	1104	1125	1108	371	336	500	670	1	1	74111186	834	6.47	1.07	12	0.02	174.00	1056.00	1994	20230503	-43.53	1110	20240425	1.44	1475	-23.66	20240105	1110	1.44	20240425	1701	-33.80	20230511	1110	1.44	20240425	0.14	N	056730	500	370 억		889676	N	N	0	N	00	N
110	20240510	120456	57	100.00	KOSDAQ		건설	N	N	N	N		N	1127	5	2	0.45	2234303	1981	5.35	1157	1157	1123	1458	786	1122	1127.87	1.20	0	97	1138	1130	1121	1113	1104	1125	1108	371	336	500	670	1	1	74111186	835	6.48	1.07	12	0.00	174.00	1056.00	1994	20230503	-43.48	1110	20240425	1.53	1475	-23.59	20240105	1110	1.53	20240425	1701	-33.74	20230511	1110	1.53	20240425	0.14	N	056730	500	370 억		889676	N	N	0	N	00	N
111	20240510	110458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1128	6	2	0.53	1886062	1672	4.52	1157	1157	1123	1458	786	1122	1128.03	1.20	0	99	1138	1130	1121	1113	1104	1125	1108	371	336	500	670	1	1	74111186	836	6.48	1.07	12	0.00	174.00	1056.00	1994	20230503	-43.43	1110	20240425	1.62	1475	-23.53	20240105	1110	1.62	20240425	1701	-33.69	20230511	1110	1.62	20240425	0.14	N	056730	500	370 억		889676	N	N	0	N	00	N
112	20240510	100459	57	100.00	KOSDAQ		건설	N	N	N	N		N	1125	3	2	0.27	1082479	958	2.59	1157	1157	1123	1458	786	1122	1129.94	1.20	0	56	1138	1130	1121	1113	1104	1125	1108	371	336	500	670	1	1	74111186	834	6.47	1.07	12	0.00	174.00	1056.00	1994	20230503	-43.58	1110	20240425	1.35	1475	-23.73	20240105	1110	1.35	20240425	1701	-33.86	20230511	1110	1.35	20240425	0.14	N	056730	500	370 억		889676	N	N	0	N	00	N
113	20240510	090458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1123	1	2	0.09	94581	84	0.23	1157	1157	1123	1458	786	1122	1125.96	1.20	0	0	1138	1130	1121	1113	1104	1125	1108	371	336	500	670	1	1	74111186	832	6.45	1.06	12	0.00	174.00	1056.00	1994	20230503	-43.68	1110	20240425	1.17	1475	-23.86	20240105	1110	1.17	20240425	1701	-33.98	20230511	1110	1.17	20240425	0.14	N	056730	500	370 억		889676	N	N	0	N	00	N
114	20240509	160507	57	100.00	KOSDAQ		건설	N	N	N	N		N	1122	-7	5	-0.62	41336593	36998	383.80	1129	1129	1112	1467	791	1129	1117.27	1.20	0	36	1159	1144	1128	1113	1097	1136	1105	371	338	500	670	1	1	74111186	832	6.45	1.06	12	0.05	174.00	1056.00	1994	20230503	-43.73	1110	20240425	1.08	1475	-23.93	20240105	1110	1.08	20240425	1701	-34.04	20230511	1110	1.08	20240425	0.14	N	056730	500	370 억		889640	N	N	0	N	00	N
115	20240509	150509	57	100.00	KOSDAQ		건설	N	N	N	N		N	1122	-7	5	-0.62	33463398	29980	311.00	1129	1129	1112	1467	791	1129	1116.19	1.20	0	37	1159	1144	1128	1113	1097	1136	1105	371	338	500	670	1	1	74111186	832	6.45	1.06	12	0.04	174.00	1056.00	1994	20230503	-43.73	1110	20240425	1.08	1475	-23.93	20240105	1110	1.08	20240425	1701	-34.04	20230511	1110	1.08	20240425	0.14	N	056730	500	370 억		889640	N	N	0	N	00	N
116	20240509	140459	57	100.00	KOSDAQ		건설	N	N	N	N		N	1119	-10	5	-0.89	28913487	25917	268.85	1129	1129	1112	1467	791	1129	1115.62	1.20	0	37	1159	1144	1128	1113	1097	1136	1105	371	338	500	670	1	1	74111186	829	6.43	1.06	12	0.03	174.00	1056.00	1994	20230503	-43.88	1110	20240425	0.81	1475	-24.14	20240105	1110	0.81	20240425	1701	-34.22	20230511	1110	0.81	20240425	0.14	N	056730	500	370 억		889640	N	N	0	N	00	N
117	20240509	130500	57	100.00	KOSDAQ		건설	N	N	N	N		N	1116	-13	5	-1.15	26884780	24105	250.05	1129	1129	1112	1467	791	1129	1115.32	1.20	0	37	1159	1144	1128	1113	1097	1136	1105	371	338	500	670	1	1	74111186	827	6.41	1.06	12	0.03	174.00	1056.00	1994	20230503	-44.03	1110	20240425	0.54	1475	-24.34	20240105	1110	0.54	20240425	1701	-34.39	20230511	1110	0.54	20240425	0.14	N	056730	500	370 억		889640	N	N	0	N	00	N
118	20240509	120500	57	100.00	KOSDAQ		건설	N	N	N	N		N	1116	-13	5	-1.15	26327892	23606	244.88	1129	1129	1112	1467	791	1129	1115.31	1.20	0	37	1159	1144	1128	1113	1097	1136	1105	371	338	500	670	1	1	74111186	827	6.41	1.06	12	0.03	174.00	1056.00	1994	20230503	-44.03	1110	20240425	0.54	1475	-24.34	20240105	1110	0.54	20240425	1701	-34.39	20230511	1110	0.54	20240425	0.14	N	056730	500	370 억		889640	N	N	0	N	00	N
119	20240509	110451	57	100.00	KOSDAQ		건설	N	N	N	N		N	1113	-16	5	-1.42	24441727	21921	227.40	1129	1129	1112	1467	791	1129	1114.99	1.20	0	49	1159	1144	1128	1113	1097	1136	1105	371	338	500	670	1	1	74111186	825	6.40	1.05	12	0.03	174.00	1056.00	1994	20230503	-44.18	1110	20240425	0.27	1475	-24.54	20240105	1110	0.27	20240425	1701	-34.57	20230511	1110	0.27	20240425	0.14	N	056730	500	370 억		889640	N	N	0	N	00	N
120	20240509	100452	57	100.00	KOSDAQ		건설	N	N	N	N		N	1120	-9	5	-0.80	13924861	12478	129.44	1129	1129	1112	1467	791	1129	1115.95	1.20	0	48	1159	1144	1128	1113	1097	1136	1105	371	338	500	670	1	1	74111186	830	6.44	1.06	12	0.02	174.00	1056.00	1994	20230503	-43.83	1110	20240425	0.90	1475	-24.07	20240105	1110	0.90	20240425	1701	-34.16	20230511	1110	0.90	20240425	0.14	N	056730	500	370 억		889640	N	N	0	N	00	N
121	20240509	090450	57	100.00	KOSDAQ		건설	N	N	N	N		N	1128	-1	5	-0.09	18054	16	0.17	1129	1129	1128	1467	791	1129	1128.38	1.20	0	0	1159	1144	1128	1113	1097	1136	1105	371	338	500	670	1	1	74111186	836	6.48	1.07	12	0.00	174.00	1056.00	1994	20230503	-43.43	1110	20240425	1.62	1475	-23.53	20240105	1110	1.62	20240425	1701	-33.69	20230511	1110	1.62	20240425	0.14	N	056730	500	370 억		889640	N	N	0	N	00	N
122	20240508	160449	57	100.00	KOSDAQ		건설	N	N	N	N		N	1129	-3	5	-0.27	10863476	9640	56.96	1143	1143	1112	1471	793	1132	1126.92	1.20	0	-293	1152	1142	1131	1121	1110	1136	1115	371	339	500	670	1	1	74111186	837	6.49	1.07	12	0.01	174.00	1056.00	1994	20230503	-43.38	1110	20240425	1.71	1475	-23.46	20240105	1110	1.71	20240425	1717	-34.25	20230508	1110	1.71	20240425	0.14	N	056730	500	370 억		889933	N	N	0	N	00	N
123	20240508	150454	57	100.00	KOSDAQ		건설	N	N	N	N		N	1123	-9	5	-0.80	5195728	4619	27.29	1143	1143	1112	1471	793	1132	1124.86	1.20	0	-293	1152	1142	1131	1121	1110	1136	1115	371	339	500	670	1	1	74111186	832	6.45	1.06	12	0.01	174.00	1056.00	1994	20230503	-43.68	1110	20240425	1.17	1475	-23.86	20240105	1110	1.17	20240425	1717	-34.60	20230508	1110	1.17	20240425	0.14	N	056730	500	370 억		889933	N	N	0	N	00	N
124	20240508	140447	57	100.00	KOSDAQ		건설	N	N	N	N		N	1130	-2	5	-0.18	5103491	4537	26.81	1143	1143	1112	1471	793	1132	1124.86	1.20	0	-293	1152	1142	1131	1121	1110	1136	1115	371	339	500	670	1	1	74111186	837	6.49	1.07	12	0.01	174.00	1056.00	1994	20230503	-43.33	1110	20240425	1.80	1475	-23.39	20240105	1110	1.80	20240425	1717	-34.19	20230508	1110	1.80	20240425	0.14	N	056730	500	370 억		889933	N	N	0	N	00	N
125	20240508	130446	57	100.00	KOSDAQ		건설	N	N	N	N		N	1126	-6	5	-0.53	3964727	3524	20.82	1143	1143	1112	1471	793	1132	1125.06	1.20	0	-293	1152	1142	1131	1121	1110	1136	1115	371	339	500	670	1	1	74111186	834	6.47	1.07	12	0.00	174.00	1056.00	1994	20230503	-43.53	1110	20240425	1.44	1475	-23.66	20240105	1110	1.44	20240425	1717	-34.42	20230508	1110	1.44	20240425	0.14	N	056730	500	370 억		889933	N	N	0	N	00	N
126	20240508	120449	57	100.00	KOSDAQ		건설	N	N	N	N		N	1130	-2	5	-0.18	3710041	3298	19.49	1143	1143	1112	1471	793	1132	1124.94	1.20	0	-293	1152	1142	1131	1121	1110	1136	1115	371	339	500	670	1	1	74111186	837	6.49	1.07	12	0.00	174.00	1056.00	1994	20230503	-43.33	1110	20240425	1.80	1475	-23.39	20240105	1110	1.80	20240425	1717	-34.19	20230508	1110	1.80	20240425	0.14	N	056730	500	370 억		889933	N	N	0	N	00	N
127	20240508	110523	57	100.00	KOSDAQ		건설	N	N	N	N		N	1130	-2	5	-0.18	3456921	3074	18.16	1143	1143	1112	1471	793	1132	1124.57	1.20	0	-293	1152	1142	1131	1121	1110	1136	1115	371	339	500	670	1	1	74111186	837	6.49	1.07	12	0.00	174.00	1056.00	1994	20230503	-43.33	1110	20240425	1.80	1475	-23.39	20240105	1110	1.80	20240425	1717	-34.19	20230508	1110	1.80	20240425	0.14	N	056730	500	370 억		889933	N	N	0	N	00	N
128	20240508	100455	57	100.00	KOSDAQ		건설	N	N	N	N		N	1129	-3	5	-0.27	2799201	2490	14.71	1143	1143	1112	1471	793	1132	1124.18	1.20	0	-243	1152	1142	1131	1121	1110	1136	1115	371	339	500	670	1	1	74111186	837	6.49	1.07	12	0.00	174.00	1056.00	1994	20230503	-43.38	1110	20240425	1.71	1475	-23.46	20240105	1110	1.71	20240425	1717	-34.25	20230508	1110	1.71	20240425	0.14	N	056730	500	370 억		889933	N	N	0	N	00	N
129	20240508	090453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1130	-2	5	-0.18	330794	290	1.71	1143	1143	1130	1471	793	1132	1140.67	1.20	0	-87	1152	1142	1131	1121	1110	1136	1115	371	339	500	670	1	1	74111186	837	6.49	1.07	12	0.00	174.00	1056.00	1994	20230503	-43.33	1110	20240425	1.80	1475	-23.39	20240105	1110	1.80	20240425	1717	-34.19	20230508	1110	1.80	20240425	0.14	N	056730	500	370 억		889933	N	N	0	N	00	N
130	20240503	160501	57	100.00	KOSDAQ		건설	N	N	N	N		N	1140	-3	5	-0.26	35876331	31846	212.12	1155	1155	1120	1485	801	1143	1126.56	1.20	0	41	1161	1151	1136	1126	1111	1157	1132	371	342	500	680	1	1	74111186	845	6.55	1.08	12	0.04	174.00	1056.00	1994	20230503	-42.83	1110	20240425	2.70	1475	-22.71	20240105	1110	2.70	20240425	1994	-42.83	20230503	1110	2.70	20240425	0.14	N	056730	500	370 억		891373	N	N	0	N	00	N
131	20240503	150501	57	100.00	KOSDAQ		건설	N	N	N	N		N	1127	-16	5	-1.40	34759093	30853	205.51	1155	1155	1120	1485	801	1143	1126.60	1.20	0	41	1161	1151	1136	1126	1111	1157	1132	371	342	500	680	1	1	74111186	835	6.48	1.07	12	0.04	174.00	1056.00	1994	20230503	-43.48	1110	20240425	1.53	1475	-23.59	20240105	1110	1.53	20240425	1994	-43.48	20230503	1110	1.53	20240425	0.14	N	056730	500	370 억		891373	N	N	0	N	00	N
132	20240503	140501	57	100.00	KOSDAQ		건설	N	N	N	N		N	1127	-16	5	-1.40	24763629	21963	146.29	1155	1155	1120	1485	801	1143	1127.52	1.20	0	33	1161	1151	1136	1126	1111	1157	1132	371	342	500	680	1	1	74111186	835	6.48	1.07	12	0.03	174.00	1056.00	1994	20230503	-43.48	1110	20240425	1.53	1475	-23.59	20240105	1110	1.53	20240425	1994	-43.48	20230503	1110	1.53	20240425	0.14	N	056730	500	370 억		891373	N	N	0	N	00	N
133	20240503	130501	57	100.00	KOSDAQ		건설	N	N	N	N		N	1127	-16	5	-1.40	24388408	21630	144.08	1155	1155	1120	1485	801	1143	1127.53	1.20	0	33	1161	1151	1136	1126	1111	1157	1132	371	342	500	680	1	1	74111186	835	6.48	1.07	12	0.03	174.00	1056.00	1994	20230503	-43.48	1110	20240425	1.53	1475	-23.59	20240105	1110	1.53	20240425	1994	-43.48	20230503	1110	1.53	20240425	0.14	N	056730	500	370 억		891373	N	N	0	N	00	N
134	20240503	120500	57	100.00	KOSDAQ		건설	N	N	N	N		N	1130	-13	5	-1.14	17506730	15524	103.40	1155	1155	1120	1485	801	1143	1127.72	1.20	0	-44	1161	1151	1136	1126	1111	1157	1132	371	342	500	680	1	1	74111186	837	6.49	1.07	12	0.02	174.00	1056.00	1994	20230503	-43.33	1110	20240425	1.80	1475	-23.39	20240105	1110	1.80	20240425	1994	-43.33	20230503	1110	1.80	20240425	0.14	N	056730	500	370 억		891373	N	N	0	N	00	N
135	20240503	110459	57	100.00	KOSDAQ		건설	N	N	N	N		N	1138	-5	5	-0.44	17225057	15275	101.75	1155	1155	1120	1485	801	1143	1127.66	1.20	0	-44	1161	1151	1136	1126	1111	1157	1132	371	342	500	680	1	1	74111186	843	6.54	1.08	12	0.02	174.00	1056.00	1994	20230503	-42.93	1110	20240425	2.52	1475	-22.85	20240105	1110	2.52	20240425	1994	-42.93	20230503	1110	2.52	20240425	0.14	N	056730	500	370 억		891373	N	N	0	N	00	N
136	20240503	100457	57	100.00	KOSDAQ		건설	N	N	N	N		N	1127	-16	5	-1.40	16253254	14416	96.02	1155	1155	1120	1485	801	1143	1127.45	1.20	0	-44	1161	1151	1136	1126	1111	1157	1132	371	342	500	680	1	1	74111186	835	6.48	1.07	12	0.02	174.00	1056.00	1994	20230503	-43.48	1110	20240425	1.53	1475	-23.59	20240105	1110	1.53	20240425	1994	-43.48	20230503	1110	1.53	20240425	0.14	N	056730	500	370 억		891373	N	N	0	N	00	N
137	20240503	090456	57	100.00	KOSDAQ		건설	N	N	N	N		N	1132	-11	5	-0.96	182321	161	1.07	1155	1155	1132	1485	801	1143	1132.43	1.20	0	0	1161	1151	1136	1126	1111	1157	1132	371	342	500	680	1	1	74111186	839	6.51	1.07	12	0.00	174.00	1056.00	1994	20230503	-43.23	1110	20240425	1.98	1475	-23.25	20240105	1110	1.98	20240425	1994	-43.23	20230503	1110	1.98	20240425	0.14	N	056730	500	370 억		891373	N	N	0	N	00	N
138	20240502	160455	57	100.00	KOSDAQ		건설	N	N	N	N		N	1143	13	2	1.15	17062729	15013	59.66	1121	1146	1121	1469	791	1130	1136.53	1.20	0	-145	1147	1138	1131	1122	1115	1143	1127	371	339	500	670	1	1	74111186	847	6.57	1.08	12	0.02	174.00	1056.00	1994	20230503	-42.68	1110	20240425	2.97	1475	-22.51	20240105	1110	2.97	20240425	1994	-42.68	20230503	1110	2.97	20240425	0.14	N	056730	500	370 억		891518	N	N	0	N	00	N
139	20240502	150457	57	100.00	KOSDAQ		건설	N	N	N	N		N	1143	13	2	1.15	17062729	15013	59.66	1121	1146	1121	1469	791	1130	1136.53	1.20	0	-145	1147	1138	1131	1122	1115	1143	1127	371	339	500	670	1	1	74111186	847	6.57	1.08	12	0.02	174.00	1056.00	1994	20230503	-42.68	1110	20240425	2.97	1475	-22.51	20240105	1110	2.97	20240425	1994	-42.68	20230503	1110	2.97	20240425	0.14	N	056730	500	370 억		891518	N	N	0	N	00	N
140	20240502	140454	57	100.00	KOSDAQ		건설	N	N	N	N		N	1144	14	2	1.24	16953001	14917	59.28	1121	1146	1121	1469	791	1130	1136.49	1.20	0	-145	1147	1138	1131	1122	1115	1143	1127	371	339	500	670	1	1	74111186	848	6.57	1.08	12	0.02	174.00	1056.00	1994	20230503	-42.63	1110	20240425	3.06	1475	-22.44	20240105	1110	3.06	20240425	1994	-42.63	20230503	1110	3.06	20240425	0.14	N	056730	500	370 억		891518	N	N	0	N	00	N
141	20240502	130454	57	100.00	KOSDAQ		건설	N	N	N	N		N	1144	14	2	1.24	15427979	13585	53.98	1121	1146	1121	1469	791	1130	1135.66	1.20	0	-54	1147	1138	1131	1122	1115	1143	1127	371	339	500	670	1	1	74111186	848	6.57	1.08	12	0.02	174.00	1056.00	1994	20230503	-42.63	1110	20240425	3.06	1475	-22.44	20240105	1110	3.06	20240425	1994	-42.63	20230503	1110	3.06	20240425	0.14	N	056730	500	370 억		891518	N	N	0	N	00	N
142	20240502	120452	57	100.00	KOSDAQ		건설	N	N	N	N		N	1144	14	2	1.24	14868563	13096	52.04	1121	1146	1121	1469	791	1130	1135.35	1.20	0	-54	1147	1138	1131	1122	1115	1143	1127	371	339	500	670	1	1	74111186	848	6.57	1.08	12	0.02	174.00	1056.00	1994	20230503	-42.63	1110	20240425	3.06	1475	-22.44	20240105	1110	3.06	20240425	1994	-42.63	20230503	1110	3.06	20240425	0.14	N	056730	500	370 억		891518	N	N	0	N	00	N
143	20240502	110452	57	100.00	KOSDAQ		건설	N	N	N	N		N	1143	13	2	1.15	10302965	9096	36.15	1121	1146	1121	1469	791	1130	1132.69	1.20	0	-54	1147	1138	1131	1122	1115	1143	1127	371	339	500	670	1	1	74111186	847	6.57	1.08	12	0.01	174.00	1056.00	1994	20230503	-42.68	1110	20240425	2.97	1475	-22.51	20240105	1110	2.97	20240425	1994	-42.68	20230503	1110	2.97	20240425	0.14	N	056730	500	370 억		891518	N	N	0	N	00	N
144	20240502	100451	57	100.00	KOSDAQ		건설	N	N	N	N		N	1145	15	2	1.33	10195568	9002	35.77	1121	1146	1121	1469	791	1130	1132.59	1.20	0	-54	1147	1138	1131	1122	1115	1143	1127	371	339	500	670	1	1	74111186	849	6.58	1.08	12	0.01	174.00	1056.00	1994	20230503	-42.58	1110	20240425	3.15	1475	-22.37	20240105	1110	3.15	20240425	1994	-42.58	20230503	1110	3.15	20240425	0.14	N	056730	500	370 억		891518	N	N	0	N	00	N
145	20240502	090452	57	100.00	KOSDAQ		건설	N	N	N	N		N	1130	0	3	0.00	600377	531	2.11	1121	1146	1121	1469	791	1130	1130.65	1.20	0	-29	1147	1138	1131	1122	1115	1143	1127	371	339	500	670	1	1	74111186	837	6.49	1.07	12	0.00	174.00	1056.00	1994	20230503	-43.33	1110	20240425	1.80	1475	-23.39	20240105	1110	1.80	20240425	1994	-43.33	20230503	1110	1.80	20240425	0.14	N	056730	500	370 억		891518	N	N	0	N	00	N