KissMeData/091590/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	160737	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	-30	5	-0.67	66086555	14870	56.03	4475	4475	4405	5810	3135	4475	4444.27	1.18	0	-2451	4635	4555	4470	4390	4305	4512	4347	59	1335	500	3040	5	1	11740000	522	-4.42	0.34	12	0.13	-1005.00	13091.00	11050	20230524	-59.77	4325	20240528	2.77	7260	-38.77	20240102	4325	2.77	20240528	10410	-57.30	20230531	4325	2.77	20240528	2.36	N	091590	500	58 억		138652	N	N	0	N	00	N
3	20240531	150734	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	-35	5	-0.78	45878080	10323	38.89	4475	4475	4405	5810	3135	4475	4444.26	1.18	0	-2148	4635	4555	4470	4390	4305	4512	4347	59	1335	500	3040	5	1	11740000	521	-4.42	0.34	12	0.09	-1005.00	13091.00	11050	20230524	-59.82	4325	20240528	2.66	7260	-38.84	20240102	4325	2.66	20240528	10410	-57.35	20230531	4325	2.66	20240528	2.36	N	091590	500	58 억		138652	N	N	0	N	00	N
4	20240531	140734	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	-35	5	-0.78	40759050	9168	34.54	4475	4475	4405	5810	3135	4475	4445.80	1.18	0	-1985	4635	4555	4470	4390	4305	4512	4347	59	1335	500	3040	5	1	11740000	521	-4.42	0.34	12	0.08	-1005.00	13091.00	11050	20230524	-59.82	4325	20240528	2.66	7260	-38.84	20240102	4325	2.66	20240528	10410	-57.35	20230531	4325	2.66	20240528	2.36	N	091590	500	58 억		138652	N	N	0	N	00	N
5	20240531	130738	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	-35	5	-0.78	38680770	8697	32.77	4475	4475	4405	5810	3135	4475	4447.60	1.18	0	-1655	4635	4555	4470	4390	4305	4512	4347	59	1335	500	3040	5	1	11740000	521	-4.42	0.34	12	0.07	-1005.00	13091.00	11050	20230524	-59.82	4325	20240528	2.66	7260	-38.84	20240102	4325	2.66	20240528	10410	-57.35	20230531	4325	2.66	20240528	2.36	N	091590	500	58 억		138652	N	N	0	N	00	N
6	20240531	120743	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	-10	5	-0.22	24549105	5502	20.73	4475	4475	4420	5810	3135	4475	4461.85	1.18	0	-2048	4635	4555	4470	4390	4305	4512	4347	59	1335	500	3040	5	1	11740000	524	-4.44	0.34	12	0.05	-1005.00	13091.00	11050	20230524	-59.59	4325	20240528	3.24	7260	-38.50	20240102	4325	3.24	20240528	10410	-57.11	20230531	4325	3.24	20240528	2.36	N	091590	500	58 억		138652	N	N	0	N	00	N
7	20240531	110738	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	-10	5	-0.22	23549990	5277	19.88	4475	4475	4420	5810	3135	4475	4462.76	1.18	0	-2036	4635	4555	4470	4390	4305	4512	4347	59	1335	500	3040	5	1	11740000	524	-4.44	0.34	12	0.04	-1005.00	13091.00	11050	20230524	-59.59	4325	20240528	3.24	7260	-38.50	20240102	4325	3.24	20240528	10410	-57.11	20230531	4325	3.24	20240528	2.36	N	091590	500	58 억		138652	N	N	0	N	00	N
8	20240531	100739	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	-10	5	-0.22	14693395	3294	12.41	4475	4475	4420	5810	3135	4475	4460.65	1.18	0	-1456	4635	4555	4470	4390	4305	4512	4347	59	1335	500	3040	5	1	11740000	524	-4.44	0.34	12	0.03	-1005.00	13091.00	11050	20230524	-59.59	4325	20240528	3.24	7260	-38.50	20240102	4325	3.24	20240528	10410	-57.11	20230531	4325	3.24	20240528	2.36	N	091590	500	58 억		138652	N	N	0	N	00	N
9	20240531	090737	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	-15	5	-0.34	2833525	637	2.40	4475	4475	4420	5810	3135	4475	4448.23	1.18	0	-130	4635	4555	4470	4390	4305	4512	4347	59	1335	500	3040	5	1	11740000	524	-4.44	0.34	12	0.01	-1005.00	13091.00	11050	20230524	-59.64	4325	20240528	3.12	7260	-38.57	20240102	4325	3.12	20240528	10410	-57.16	20230531	4325	3.12	20240528	2.36	N	091590	500	58 억		138652	N	N	0	N	00	N
10	20240530	160734	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-75	5	-1.65	118027535	26528	488.28	4535	4550	4385	5910	3185	4550	4449.17	1.19	0	-784	4656	4602	4556	4502	4456	4580	4480	59	1360	500	3090	5	1	11740000	525	-4.45	0.34	12	0.23	-1005.00	13091.00	11050	20230524	-59.50	4325	20240528	3.47	7260	-38.36	20240102	4325	3.47	20240528	10410	-57.01	20230531	4325	3.47	20240528	2.34	N	091590	500	58 억		139456	N	N	0	N	00	N
11	20240530	150735	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	-70	5	-1.54	104775195	23553	433.52	4535	4550	4385	5910	3185	4550	4448.49	1.19	0	-875	4656	4602	4556	4502	4456	4580	4480	59	1360	500	3090	5	1	11740000	526	-4.46	0.34	12	0.20	-1005.00	13091.00	11050	20230524	-59.46	4325	20240528	3.58	7260	-38.29	20240102	4325	3.58	20240528	10410	-56.96	20230531	4325	3.58	20240528	2.34	N	091590	500	58 억		139456	N	N	0	N	00	N
12	20240530	140734	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	-70	5	-1.54	62996165	14149	260.43	4535	4550	4385	5910	3185	4550	4452.34	1.19	0	-800	4656	4602	4556	4502	4456	4580	4480	59	1360	500	3090	5	1	11740000	526	-4.46	0.34	12	0.12	-1005.00	13091.00	11050	20230524	-59.46	4325	20240528	3.58	7260	-38.29	20240102	4325	3.58	20240528	10410	-56.96	20230531	4325	3.58	20240528	2.34	N	091590	500	58 억		139456	N	N	0	N	00	N
13	20240530	130735	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	-40	5	-0.88	39667460	8862	163.11	4535	4550	4450	5910	3185	4550	4476.13	1.19	0	-799	4656	4602	4556	4502	4456	4580	4480	59	1360	500	3090	5	1	11740000	529	-4.49	0.34	12	0.08	-1005.00	13091.00	11050	20230524	-59.19	4325	20240528	4.28	7260	-37.88	20240102	4325	4.28	20240528	10410	-56.68	20230531	4325	4.28	20240528	2.34	N	091590	500	58 억		139456	N	N	0	N	00	N
14	20240530	120734	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	-40	5	-0.88	19510505	4349	80.05	4535	4550	4450	5910	3185	4550	4486.20	1.19	0	-1185	4656	4602	4556	4502	4456	4580	4480	59	1360	500	3090	5	1	11740000	529	-4.49	0.34	12	0.04	-1005.00	13091.00	11050	20230524	-59.19	4325	20240528	4.28	7260	-37.88	20240102	4325	4.28	20240528	10410	-56.68	20230531	4325	4.28	20240528	2.34	N	091590	500	58 억		139456	N	N	0	N	00	N
15	20240530	110735	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-50	5	-1.10	15352505	3424	63.02	4535	4550	4450	5910	3185	4550	4483.79	1.19	0	-686	4656	4602	4556	4502	4456	4580	4480	59	1360	500	3090	5	1	11740000	528	-4.48	0.34	12	0.03	-1005.00	13091.00	11050	20230524	-59.28	4325	20240528	4.05	7260	-38.02	20240102	4325	4.05	20240528	10410	-56.77	20230531	4325	4.05	20240528	2.34	N	091590	500	58 억		139456	N	N	0	N	00	N
16	20240530	100735	57	100.00	KOSDAQ		건설	N	N	N	N		N	4540	-10	5	-0.22	4994550	1107	20.38	4535	4550	4465	5910	3185	4550	4511.79	1.19	0	-702	4656	4602	4556	4502	4456	4580	4480	59	1360	500	3090	5	1	11740000	533	-4.52	0.35	12	0.01	-1005.00	13091.00	11050	20230524	-58.91	4325	20240528	4.97	7260	-37.47	20240102	4325	4.97	20240528	10410	-56.39	20230531	4325	4.97	20240528	2.34	N	091590	500	58 억		139456	N	N	0	N	00	N
17	20240530	090734	57	100.00	KOSDAQ		건설	N	N	N	N		N	4540	-10	5	-0.22	4817980	1068	19.66	4535	4545	4465	5910	3185	4550	4511.22	1.19	0	-701	4656	4602	4556	4502	4456	4580	4480	59	1360	500	3090	5	1	11740000	533	-4.52	0.35	12	0.01	-1005.00	13091.00	11050	20230524	-58.91	4325	20240528	4.97	7260	-37.47	20240102	4325	4.97	20240528	10410	-56.39	20230531	4325	4.97	20240528	2.34	N	091590	500	58 억		139456	N	N	0	N	00	N
18	20240529	160728	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	-10	5	-0.22	22872470	5027	11.17	4610	4610	4510	5920	3195	4560	4549.92	1.21	0	-2163	4910	4735	4530	4355	4150	4822	4442	59	1360	500	3100	5	1	11740000	534	-4.53	0.35	12	0.04	-1005.00	13091.00	11050	20230524	-58.82	4325	20240528	5.20	7260	-37.33	20240102	4325	5.20	20240528	10410	-56.29	20230531	4325	5.20	20240528	2.24	N	091590	500	58 억		141597	N	N	0	N	00	N
19	20240529	150727	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	-10	5	-0.22	19453850	4271	9.49	4610	4610	4515	5920	3195	4560	4554.87	1.21	0	-1823	4910	4735	4530	4355	4150	4822	4442	59	1360	500	3100	5	1	11740000	534	-4.53	0.35	12	0.04	-1005.00	13091.00	11050	20230524	-58.82	4325	20240528	5.20	7260	-37.33	20240102	4325	5.20	20240528	10410	-56.29	20230531	4325	5.20	20240528	2.24	N	091590	500	58 억		141597	N	N	0	N	00	N
20	20240529	140727	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	0	3	0.00	17812415	3909	8.69	4610	4610	4515	5920	3195	4560	4556.77	1.21	0	-1499	4910	4735	4530	4355	4150	4822	4442	59	1360	500	3100	5	1	11740000	535	-4.54	0.35	12	0.03	-1005.00	13091.00	11050	20230524	-58.73	4325	20240528	5.43	7260	-37.19	20240102	4325	5.43	20240528	10410	-56.20	20230531	4325	5.43	20240528	2.24	N	091590	500	58 억		141597	N	N	0	N	00	N
21	20240529	130730	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	0	3	0.00	15686580	3441	7.65	4610	4610	4515	5920	3195	4560	4558.73	1.21	0	-1144	4910	4735	4530	4355	4150	4822	4442	59	1360	500	3100	5	1	11740000	535	-4.54	0.35	12	0.03	-1005.00	13091.00	11050	20230524	-58.73	4325	20240528	5.43	7260	-37.19	20240102	4325	5.43	20240528	10410	-56.20	20230531	4325	5.43	20240528	2.24	N	091590	500	58 억		141597	N	N	0	N	00	N
22	20240529	120733	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	0	3	0.00	15682020	3440	7.65	4610	4610	4515	5920	3195	4560	4558.73	1.21	0	-1144	4910	4735	4530	4355	4150	4822	4442	59	1360	500	3100	5	1	11740000	535	-4.54	0.35	12	0.03	-1005.00	13091.00	11050	20230524	-58.73	4325	20240528	5.43	7260	-37.19	20240102	4325	5.43	20240528	10410	-56.20	20230531	4325	5.43	20240528	2.24	N	091590	500	58 억		141597	N	N	0	N	00	N
23	20240529	110730	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	0	3	0.00	14109585	3094	6.88	4610	4610	4515	5920	3195	4560	4560.31	1.21	0	-855	4910	4735	4530	4355	4150	4822	4442	59	1360	500	3100	5	1	11740000	535	-4.54	0.35	12	0.03	-1005.00	13091.00	11050	20230524	-58.73	4325	20240528	5.43	7260	-37.19	20240102	4325	5.43	20240528	10410	-56.20	20230531	4325	5.43	20240528	2.24	N	091590	500	58 억		141597	N	N	0	N	00	N
24	20240529	100728	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	-45	5	-0.99	11548835	2529	5.62	4610	4610	4515	5920	3195	4560	4566.56	1.21	0	-790	4910	4735	4530	4355	4150	4822	4442	59	1360	500	3100	5	1	11740000	530	-4.49	0.34	12	0.02	-1005.00	13091.00	11050	20230524	-59.14	4325	20240528	4.39	7260	-37.81	20240102	4325	4.39	20240528	10410	-56.63	20230531	4325	4.39	20240528	2.24	N	091590	500	58 억		141597	N	N	0	N	00	N
25	20240529	090725	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	0	3	0.00	8064500	1766	3.93	4610	4610	4560	5920	3195	4560	4566.53	1.21	0	-180	4910	4735	4530	4355	4150	4822	4442	59	1360	500	3100	5	1	11740000	535	-4.54	0.35	12	0.02	-1005.00	13091.00	11050	20230524	-58.73	4325	20240528	5.43	7260	-37.19	20240102	4325	5.43	20240528	10410	-56.20	20230531	4325	5.43	20240528	2.24	N	091590	500	58 억		141597	N	N	0	N	00	N
26	20240528	160723	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4560	55	2	1.22	203283650	44988	35.09	4325	4705	4325	5850	3155	4505	4518.36	1.24	0	-3942	4661	4582	4491	4412	4321	4537	4367	59	1345	500	3060	5	1	11740000	535	-4.54	0.35	12	0.38	-1005.00	13091.00	11050	20230524	-58.73	4325	20240528	5.43	7260	-37.19	20240102	4325	5.43	20240528	10410	-56.20	20230531	4325	5.43	20240528	2.26	N	091590	500	58 억		145521	N	N	0	N	00	N
27	20240528	150726	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4520	15	2	0.33	191945990	42489	33.14	4325	4705	4325	5850	3155	4505	4517.55	1.24	0	-2812	4661	4582	4491	4412	4321	4537	4367	59	1345	500	3060	5	1	11740000	531	-4.50	0.35	12	0.36	-1005.00	13091.00	11050	20230524	-59.10	4325	20240528	4.51	7260	-37.74	20240102	4325	4.51	20240528	10410	-56.58	20230531	4325	4.51	20240528	2.26	N	091590	500	58 억		145521	N	N	0	N	00	N
28	20240528	140727	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4555	50	2	1.11	180869010	40038	31.23	4325	4705	4325	5850	3155	4505	4517.43	1.24	0	-3003	4661	4582	4491	4412	4321	4537	4367	59	1345	500	3060	5	1	11740000	535	-4.53	0.35	12	0.34	-1005.00	13091.00	11050	20230524	-58.78	4325	20240528	5.32	7260	-37.26	20240102	4325	5.32	20240528	10410	-56.24	20230531	4325	5.32	20240528	2.26	N	091590	500	58 억		145521	N	N	0	N	00	N
29	20240528	130724	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4545	40	2	0.89	173264690	38371	29.93	4325	4705	4325	5850	3155	4505	4515.51	1.24	0	-2867	4661	4582	4491	4412	4321	4537	4367	59	1345	500	3060	5	1	11740000	534	-4.52	0.35	12	0.33	-1005.00	13091.00	11050	20230524	-58.87	4325	20240528	5.09	7260	-37.40	20240102	4325	5.09	20240528	10410	-56.34	20230531	4325	5.09	20240528	2.26	N	091590	500	58 억		145521	N	N	0	N	00	N
30	20240528	120725	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4555	50	2	1.11	172205635	38138	29.75	4325	4705	4325	5850	3155	4505	4515.33	1.24	0	-2816	4661	4582	4491	4412	4321	4537	4367	59	1345	500	3060	5	1	11740000	535	-4.53	0.35	12	0.32	-1005.00	13091.00	11050	20230524	-58.78	4325	20240528	5.32	7260	-37.26	20240102	4325	5.32	20240528	10410	-56.24	20230531	4325	5.32	20240528	2.26	N	091590	500	58 억		145521	N	N	0	N	00	N
31	20240528	110709	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4550	45	2	1.00	165820510	36731	28.65	4325	4705	4325	5850	3155	4505	4514.46	1.24	0	-2690	4661	4582	4491	4412	4321	4537	4367	59	1345	500	3060	5	1	11740000	534	-4.53	0.35	12	0.31	-1005.00	13091.00	11050	20230524	-58.82	4325	20240528	5.20	7260	-37.33	20240102	4325	5.20	20240528	10410	-56.29	20230531	4325	5.20	20240528	2.26	N	091590	500	58 억		145521	N	N	0	N	00	N
32	20240528	100725	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4530	25	2	0.55	156053355	34574	26.97	4325	4705	4325	5850	3155	4505	4513.60	1.24	0	-2619	4661	4582	4491	4412	4321	4537	4367	59	1345	500	3060	5	1	11740000	532	-4.51	0.35	12	0.29	-1005.00	13091.00	11050	20230524	-59.00	4325	20240528	4.74	7260	-37.60	20240102	4325	4.74	20240528	10410	-56.48	20230531	4325	4.74	20240528	2.26	N	091590	500	58 억		145521	N	N	0	N	00	N
33	20240528	090727	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4410	-95	5	-2.11	96378045	21480	16.75	4325	4705	4325	5850	3155	4505	4486.87	1.24	0	-1644	4661	4582	4491	4412	4321	4537	4367	59	1345	500	3060	5	1	11740000	518	-4.39	0.34	12	0.18	-1005.00	13091.00	11050	20230524	-60.09	4325	20240528	1.97	7260	-39.26	20240102	4325	1.97	20240528	10410	-57.64	20230531	4325	1.97	20240528	2.26	N	091590	500	58 억		145521	N	N	0	N	00	N
34	20240527	160715	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4505	-40	5	-0.88	494627765	110411	1099.71	4545	4570	4400	5900	3185	4545	4479.86	1.31	0	-7595	4638	4591	4558	4511	4478	4575	4495	59	1355	500	3090	5	1	11740000	529	-4.48	0.34	12	0.94	-1005.00	13091.00	11050	20230524	-59.23	4400	20240527	2.39	7260	-37.95	20240102	4400	2.39	20240527	10410	-56.72	20230531	4400	2.39	20240527	2.28	N	091590	500	58 억		153296	N	N	0	N	00	N
35	20240527	150726	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4460	-85	5	-1.87	471175320	105188	1047.69	4545	4570	4400	5900	3185	4545	4479.36	1.31	0	-7239	4638	4591	4558	4511	4478	4575	4495	59	1355	500	3090	5	1	11740000	524	-4.44	0.34	12	0.90	-1005.00	13091.00	11050	20230524	-59.64	4400	20240527	1.36	7260	-38.57	20240102	4400	1.36	20240527	10410	-57.16	20230531	4400	1.36	20240527	2.28	N	091590	500	58 억		153296	N	N	0	N	00	N
36	20240527	140723	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4450	-95	5	-2.09	385390690	85752	854.10	4545	4570	4420	5900	3185	4545	4494.25	1.31	0	-5492	4638	4591	4558	4511	4478	4575	4495	59	1355	500	3090	5	1	11740000	522	-4.43	0.34	12	0.73	-1005.00	13091.00	11050	20230524	-59.73	4420	20240527	0.68	7260	-38.71	20240102	4420	0.68	20240527	10410	-57.25	20230531	4420	0.68	20240527	2.28	N	091590	500	58 억		153296	N	N	0	N	00	N
37	20240527	130723	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4495	-50	5	-1.10	357673990	79521	792.04	4545	4570	4455	5900	3185	4545	4497.86	1.31	0	-5437	4638	4591	4558	4511	4478	4575	4495	59	1355	500	3090	5	1	11740000	528	-4.47	0.34	12	0.68	-1005.00	13091.00	11050	20230524	-59.32	4455	20240527	0.90	7260	-38.09	20240102	4455	0.90	20240527	10410	-56.82	20230531	4455	0.90	20240527	2.28	N	091590	500	58 억		153296	N	N	0	N	00	N
38	20240527	120724	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4465	-80	5	-1.76	347868165	77332	770.24	4545	4570	4455	5900	3185	4545	4498.37	1.31	0	-4739	4638	4591	4558	4511	4478	4575	4495	59	1355	500	3090	5	1	11740000	524	-4.44	0.34	12	0.66	-1005.00	13091.00	11050	20230524	-59.59	4455	20240527	0.22	7260	-38.50	20240102	4455	0.22	20240527	10410	-57.11	20230531	4455	0.22	20240527	2.28	N	091590	500	58 억		153296	N	N	0	N	00	N
39	20240527	110723	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4480	-65	5	-1.43	96050610	21383	212.98	4545	4570	4460	5900	3185	4545	4491.91	1.31	0	-1837	4638	4591	4558	4511	4478	4575	4495	59	1355	500	3090	5	1	11740000	526	-4.46	0.34	12	0.18	-1005.00	13091.00	11050	20230524	-59.46	4460	20240527	0.45	7260	-38.29	20240102	4460	0.45	20240527	10410	-56.96	20230531	4460	0.45	20240527	2.28	N	091590	500	58 억		153296	N	N	0	N	00	N
40	20240527	100722	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4480	-65	5	-1.43	70543290	15671	156.09	4545	4570	4470	5900	3185	4545	4501.52	1.31	0	-1298	4638	4591	4558	4511	4478	4575	4495	59	1355	500	3090	5	1	11740000	526	-4.46	0.34	12	0.13	-1005.00	13091.00	11050	20230524	-59.46	4470	20240527	0.22	7260	-38.29	20240102	4470	0.22	20240527	10410	-56.96	20230531	4470	0.22	20240527	2.28	N	091590	500	58 억		153296	N	N	0	N	00	N
41	20240527	090722	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4525	-20	5	-0.44	3002835	661	6.58	4545	4570	4525	5900	3185	4545	4542.87	1.31	0	-90	4638	4591	4558	4511	4478	4575	4495	59	1355	500	3090	5	1	11740000	531	-4.50	0.35	12	0.01	-1005.00	13091.00	11050	20230524	-59.05	4525	20240527	0.00	7260	-37.67	20240102	4525	0.00	20240527	10410	-56.53	20230531	4525	0.00	20240527	2.28	N	091590	500	58 억		153296	N	N	0	N	00	N
42	20240524	160646	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4545	-35	5	-0.76	43053740	9450	42.69	4580	4605	4525	5950	3210	4580	4555.95	1.31	0	-768	4690	4635	4590	4535	4490	4612	4512	59	1370	500	3110	5	1	11740000	534	-4.52	0.35	12	0.08	-1005.00	13091.00	11050	20230524	-58.87	4525	20240524	0.44	7260	-37.40	20240102	4525	0.44	20240524	11050	-58.87	20230524	4525	0.44	20240524	2.29	N	091590	500	58 억		154064	N	N	0	N	00	N
43	20240524	150645	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4580	0	3	0.00	33962070	7450	33.66	4580	4605	4525	5950	3210	4580	4558.67	1.31	0	1013	4690	4635	4590	4535	4490	4612	4512	59	1370	500	3110	5	1	11740000	538	-4.56	0.35	12	0.06	-1005.00	13091.00	11050	20230524	-58.55	4525	20240524	1.22	7260	-36.91	20240102	4525	1.22	20240524	11050	-58.55	20230524	4525	1.22	20240524	2.29	N	091590	500	58 억		154064	N	N	0	N	00	N
44	20240524	140649	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4560	-20	5	-0.44	27491290	6023	27.21	4580	4605	4530	5950	3210	4580	4564.38	1.31	0	1312	4690	4635	4590	4535	4490	4612	4512	59	1370	500	3110	5	1	11740000	535	-4.54	0.35	12	0.05	-1005.00	13091.00	11050	20230524	-58.73	4530	20240524	0.66	7260	-37.19	20240102	4530	0.66	20240524	11050	-58.73	20230524	4530	0.66	20240524	2.29	N	091590	500	58 억		154064	N	N	0	N	00	N
45	20240524	130646	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4590	10	2	0.22	10706745	2333	10.54	4580	4605	4545	5950	3210	4580	4589.26	1.31	0	-430	4690	4635	4590	4535	4490	4612	4512	59	1370	500	3110	5	1	11740000	539	-4.57	0.35	12	0.02	-1005.00	13091.00	11050	20230524	-58.46	4545	20240524	0.99	7260	-36.78	20240102	4545	0.99	20240524	11050	-58.46	20230524	4545	0.99	20240524	2.29	N	091590	500	58 억		154064	N	N	0	N	00	N
46	20240524	120647	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4600	20	2	0.44	7142260	1558	7.04	4580	4605	4545	5950	3210	4580	4584.25	1.31	0	-360	4690	4635	4590	4535	4490	4612	4512	59	1370	500	3110	5	1	11740000	540	-4.58	0.35	12	0.01	-1005.00	13091.00	11050	20230524	-58.37	4545	20240524	1.21	7260	-36.64	20240102	4545	1.21	20240524	11050	-58.37	20230524	4545	1.21	20240524	2.29	N	091590	500	58 억		154064	N	N	0	N	00	N
47	20240524	110644	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4600	20	2	0.44	7027260	1533	6.93	4580	4605	4545	5950	3210	4580	4583.99	1.31	0	-338	4690	4635	4590	4535	4490	4612	4512	59	1370	500	3110	5	1	11740000	540	-4.58	0.35	12	0.01	-1005.00	13091.00	11050	20230524	-58.37	4545	20240524	1.21	7260	-36.64	20240102	4545	1.21	20240524	11050	-58.37	20230524	4545	1.21	20240524	2.29	N	091590	500	58 억		154064	N	N	0	N	00	N
48	20240524	100650	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4595	15	2	0.33	4630545	1011	4.57	4580	4605	4545	5950	3210	4580	4580.16	1.31	0	-214	4690	4635	4590	4535	4490	4612	4512	59	1370	500	3110	5	1	11740000	539	-4.57	0.35	12	0.01	-1005.00	13091.00	11050	20230524	-58.42	4545	20240524	1.10	7260	-36.71	20240102	4545	1.10	20240524	11050	-58.42	20230524	4545	1.10	20240524	2.29	N	091590	500	58 억		154064	N	N	0	N	00	N
49	20240524	090646	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4545	-35	5	-0.76	4534085	990	4.47	4580	4605	4545	5950	3210	4580	4579.88	1.31	0	-214	4690	4635	4590	4535	4490	4612	4512	59	1370	500	3110	5	1	11740000	534	-4.52	0.35	12	0.01	-1005.00	13091.00	11050	20230524	-58.87	4545	20240524	0.00	7260	-37.40	20240102	4545	0.00	20240524	11050	-58.87	20230524	4545	0.00	20240524	2.29	N	091590	500	58 억		154064	N	N	0	N	00	N
50	20240523	160643	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4580	-70	5	-1.51	101252000	22133	210.83	4645	4645	4545	6040	3255	4650	4574.69	1.33	0	-2374	4736	4692	4651	4607	4566	4672	4587	59	1390	500	3160	5	1	11740000	538	-4.56	0.35	12	0.19	-1005.00	13091.00	11050	20230524	-58.55	4545	20240523	0.77	7260	-36.91	20240102	4545	0.77	20240523	11050	-58.55	20230524	4545	0.77	20240523	2.31	N	091590	500	58 억		156434	N	N	0	N	00	N
51	20240523	150648	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4585	-65	5	-1.40	96230415	21037	200.39	4645	4645	4545	6040	3255	4650	4574.34	1.33	0	-2252	4736	4692	4651	4607	4566	4672	4587	59	1390	500	3160	5	1	11740000	538	-4.56	0.35	12	0.18	-1005.00	13091.00	11050	20230524	-58.51	4545	20240523	0.88	7260	-36.85	20240102	4545	0.88	20240523	11050	-58.51	20230524	4545	0.88	20240523	2.31	N	091590	500	58 억		156434	N	N	0	N	00	N
52	20240523	140649	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4600	-50	5	-1.08	92942455	20317	193.53	4645	4645	4545	6040	3255	4650	4574.62	1.33	0	-2150	4736	4692	4651	4607	4566	4672	4587	59	1390	500	3160	5	1	11740000	540	-4.58	0.35	12	0.17	-1005.00	13091.00	11050	20230524	-58.37	4545	20240523	1.21	7260	-36.64	20240102	4545	1.21	20240523	11050	-58.37	20230524	4545	1.21	20240523	2.31	N	091590	500	58 억		156434	N	N	0	N	00	N
53	20240523	130647	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4585	-65	5	-1.40	87533140	19135	182.27	4645	4645	4545	6040	3255	4650	4574.50	1.33	0	-2150	4736	4692	4651	4607	4566	4672	4587	59	1390	500	3160	5	1	11740000	538	-4.56	0.35	12	0.16	-1005.00	13091.00	11050	20230524	-58.51	4545	20240523	0.88	7260	-36.85	20240102	4545	0.88	20240523	11050	-58.51	20230524	4545	0.88	20240523	2.31	N	091590	500	58 억		156434	N	N	0	N	00	N
54	20240523	120643	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4550	-100	5	-2.15	76282035	16677	158.86	4645	4645	4550	6040	3255	4650	4574.09	1.33	0	-1432	4736	4692	4651	4607	4566	4672	4587	59	1390	500	3160	5	1	11740000	534	-4.53	0.35	12	0.14	-1005.00	13091.00	11050	20230524	-58.82	4550	20240523	0.00	7260	-37.33	20240102	4550	0.00	20240523	11050	-58.82	20230524	4550	0.00	20240523	2.31	N	091590	500	58 억		156434	N	N	0	N	00	N
55	20240523	110643	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4635	-15	5	-0.32	25965000	5647	53.79	4645	4645	4570	6040	3255	4650	4598.02	1.33	0	-622	4736	4692	4651	4607	4566	4672	4587	59	1390	500	3160	5	1	11740000	544	-4.61	0.35	12	0.05	-1005.00	13091.00	11050	20230524	-58.05	4570	20240523	1.42	7260	-36.16	20240102	4570	1.42	20240523	11050	-58.05	20230524	4570	1.42	20240523	2.31	N	091590	500	58 억		156434	N	N	0	N	00	N
56	20240523	100645	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4635	-15	5	-0.32	20058385	4366	41.59	4645	4645	4570	6040	3255	4650	4594.22	1.33	0	-267	4736	4692	4651	4607	4566	4672	4587	59	1390	500	3160	5	1	11740000	544	-4.61	0.35	12	0.04	-1005.00	13091.00	11050	20230524	-58.05	4570	20240523	1.42	7260	-36.16	20240102	4570	1.42	20240523	11050	-58.05	20230524	4570	1.42	20240523	2.31	N	091590	500	58 억		156434	N	N	0	N	00	N
57	20240523	090647	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4580	-70	5	-1.51	11421780	2484	23.66	4645	4645	4570	6040	3255	4650	4598.14	1.33	0	53	4736	4692	4651	4607	4566	4672	4587	59	1390	500	3160	5	1	11740000	538	-4.56	0.35	12	0.02	-1005.00	13091.00	11050	20230524	-58.55	4570	20240523	0.22	7260	-36.91	20240102	4570	0.22	20240523	11050	-58.55	20230524	4570	0.22	20240523	2.31	N	091590	500	58 억		156434	N	N	0	N	00	N
58	20240522	160638	57	100.00	KOSDAQ		건설	N	N	N	N		N	4650	-30	5	-0.64	48478760	10396	117.92	4695	4695	4610	6080	3280	4680	4663.21	1.37	0	-4291	4756	4717	4681	4642	4606	4737	4662	59	1400	500	3180	5	1	11740000	546	-4.63	0.36	12	0.09	-1005.00	13091.00	11050	20230524	-57.92	4570	20240419	1.75	7260	-35.95	20240102	4570	1.75	20240419	11050	-57.92	20230524	4570	1.75	20240419	2.31	N	091590	500	58 억		160725	N	N	0	N	00	N
59	20240522	150642	57	100.00	KOSDAQ		건설	N	N	N	N		N	4650	-30	5	-0.64	44884335	9621	109.13	4695	4695	4620	6080	3280	4680	4665.25	1.37	0	-4014	4756	4717	4681	4642	4606	4737	4662	59	1400	500	3180	5	1	11740000	546	-4.63	0.36	12	0.08	-1005.00	13091.00	11050	20230524	-57.92	4570	20240419	1.75	7260	-35.95	20240102	4570	1.75	20240419	11050	-57.92	20230524	4570	1.75	20240419	2.31	N	091590	500	58 억		160725	N	N	0	N	00	N
60	20240522	140644	57	100.00	KOSDAQ		건설	N	N	N	N		N	4675	-5	5	-0.11	35561110	7612	86.34	4695	4695	4620	6080	3280	4680	4671.72	1.37	0	-3147	4756	4717	4681	4642	4606	4737	4662	59	1400	500	3180	5	1	11740000	549	-4.65	0.36	12	0.06	-1005.00	13091.00	11050	20230524	-57.69	4570	20240419	2.30	7260	-35.61	20240102	4570	2.30	20240419	11050	-57.69	20230524	4570	2.30	20240419	2.31	N	091590	500	58 억		160725	N	N	0	N	00	N
61	20240522	130640	57	100.00	KOSDAQ		건설	N	N	N	N		N	4685	5	2	0.11	32789595	7016	79.58	4695	4695	4620	6080	3280	4680	4673.55	1.37	0	-2875	4756	4717	4681	4642	4606	4737	4662	59	1400	500	3180	5	1	11740000	550	-4.66	0.36	12	0.06	-1005.00	13091.00	11050	20230524	-57.60	4570	20240419	2.52	7260	-35.47	20240102	4570	2.52	20240419	11050	-57.60	20230524	4570	2.52	20240419	2.31	N	091590	500	58 억		160725	N	N	0	N	00	N
62	20240522	120722	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	0	3	0.00	27360790	5856	66.42	4695	4695	4620	6080	3280	4680	4672.27	1.37	0	-2653	4756	4717	4681	4642	4606	4737	4662	59	1400	500	3180	5	1	11740000	549	-4.66	0.36	12	0.05	-1005.00	13091.00	11050	20230524	-57.65	4570	20240419	2.41	7260	-35.54	20240102	4570	2.41	20240419	11050	-57.65	20230524	4570	2.41	20240419	2.31	N	091590	500	58 억		160725	N	N	0	N	00	N
63	20240522	110644	57	100.00	KOSDAQ		건설	N	N	N	N		N	4665	-15	5	-0.32	22237490	4760	53.99	4695	4695	4620	6080	3280	4680	4671.74	1.37	0	-2364	4756	4717	4681	4642	4606	4737	4662	59	1400	500	3180	5	1	11740000	548	-4.64	0.36	12	0.04	-1005.00	13091.00	11050	20230524	-57.78	4570	20240419	2.08	7260	-35.74	20240102	4570	2.08	20240419	11050	-57.78	20230524	4570	2.08	20240419	2.31	N	091590	500	58 억		160725	N	N	0	N	00	N
64	20240522	100643	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	-20	5	-0.43	22144265	4740	53.77	4695	4695	4620	6080	3280	4680	4671.79	1.37	0	-2347	4756	4717	4681	4642	4606	4737	4662	59	1400	500	3180	5	1	11740000	547	-4.64	0.36	12	0.04	-1005.00	13091.00	11050	20230524	-57.83	4570	20240419	1.97	7260	-35.81	20240102	4570	1.97	20240419	11050	-57.83	20230524	4570	1.97	20240419	2.31	N	091590	500	58 억		160725	N	N	0	N	00	N
65	20240522	090643	57	100.00	KOSDAQ		건설	N	N	N	N		N	4695	15	2	0.32	586875	125	1.42	4695	4695	4695	6080	3280	4680	4695.00	1.37	0	-21	4756	4717	4681	4642	4606	4737	4662	59	1400	500	3180	5	1	11740000	551	-4.67	0.36	12	0.00	-1005.00	13091.00	11050	20230524	-57.51	4570	20240419	2.74	7260	-35.33	20240102	4570	2.74	20240419	11050	-57.51	20230524	4570	2.74	20240419	2.31	N	091590	500	58 억		160725	N	N	0	N	00	N
66	20240521	160635	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	-25	5	-0.53	41162180	8816	61.53	4650	4720	4645	6110	3295	4705	4669.03	1.39	0	-2386	4795	4750	4705	4660	4615	4727	4637	59	1405	500	3190	5	1	11740000	549	-4.66	0.36	12	0.08	-1005.00	13091.00	11050	20230524	-57.65	4570	20240419	2.41	7260	-35.54	20240102	4570	2.41	20240419	11050	-57.65	20230524	4570	2.41	20240419	2.31	N	091590	500	58 억		163111	N	N	0	N	00	N
67	20240521	150641	57	100.00	KOSDAQ		건설	N	N	N	N		N	4675	-30	5	-0.64	38925185	8338	58.19	4650	4720	4645	6110	3295	4705	4668.41	1.39	0	-2313	4795	4750	4705	4660	4615	4727	4637	59	1405	500	3190	5	1	11740000	549	-4.65	0.36	12	0.07	-1005.00	13091.00	11050	20230524	-57.69	4570	20240419	2.30	7260	-35.61	20240102	4570	2.30	20240419	11050	-57.69	20230524	4570	2.30	20240419	2.31	N	091590	500	58 억		163111	N	N	0	N	00	N
68	20240521	140638	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	-25	5	-0.53	36402340	7796	54.41	4650	4720	4645	6110	3295	4705	4669.36	1.39	0	-2213	4795	4750	4705	4660	4615	4727	4637	59	1405	500	3190	5	1	11740000	549	-4.66	0.36	12	0.07	-1005.00	13091.00	11050	20230524	-57.65	4570	20240419	2.41	7260	-35.54	20240102	4570	2.41	20240419	11050	-57.65	20230524	4570	2.41	20240419	2.31	N	091590	500	58 억		163111	N	N	0	N	00	N
69	20240521	130640	57	100.00	KOSDAQ		건설	N	N	N	N		N	4685	-20	5	-0.43	29283055	6276	43.80	4650	4720	4645	6110	3295	4705	4665.88	1.39	0	-1486	4795	4750	4705	4660	4615	4727	4637	59	1405	500	3190	5	1	11740000	550	-4.66	0.36	12	0.05	-1005.00	13091.00	11050	20230524	-57.60	4570	20240419	2.52	7260	-35.47	20240102	4570	2.52	20240419	11050	-57.60	20230524	4570	2.52	20240419	2.31	N	091590	500	58 억		163111	N	N	0	N	00	N
70	20240521	120639	57	100.00	KOSDAQ		건설	N	N	N	N		N	4685	-20	5	-0.43	28745085	6161	43.00	4650	4720	4645	6110	3295	4705	4665.65	1.39	0	-1486	4795	4750	4705	4660	4615	4727	4637	59	1405	500	3190	5	1	11740000	550	-4.66	0.36	12	0.05	-1005.00	13091.00	11050	20230524	-57.60	4570	20240419	2.52	7260	-35.47	20240102	4570	2.52	20240419	11050	-57.60	20230524	4570	2.52	20240419	2.31	N	091590	500	58 억		163111	N	N	0	N	00	N
71	20240521	110641	57	100.00	KOSDAQ		건설	N	N	N	N		N	4690	-15	5	-0.32	27553395	5906	41.22	4650	4720	4645	6110	3295	4705	4665.32	1.39	0	-1301	4795	4750	4705	4660	4615	4727	4637	59	1405	500	3190	5	1	11740000	551	-4.67	0.36	12	0.05	-1005.00	13091.00	11050	20230524	-57.56	4570	20240419	2.63	7260	-35.40	20240102	4570	2.63	20240419	11050	-57.56	20230524	4570	2.63	20240419	2.31	N	091590	500	58 억		163111	N	N	0	N	00	N
72	20240521	100640	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	-25	5	-0.53	16900365	3621	25.27	4650	4720	4645	6110	3295	4705	4667.32	1.39	0	-663	4795	4750	4705	4660	4615	4727	4637	59	1405	500	3190	5	1	11740000	549	-4.66	0.36	12	0.03	-1005.00	13091.00	11050	20230524	-57.65	4570	20240419	2.41	7260	-35.54	20240102	4570	2.41	20240419	11050	-57.65	20230524	4570	2.41	20240419	2.31	N	091590	500	58 억		163111	N	N	0	N	00	N
73	20240521	090635	57	100.00	KOSDAQ		건설	N	N	N	N		N	4720	15	2	0.32	3720210	800	5.58	4650	4720	4650	6110	3295	4705	4650.26	1.39	0	0	4795	4750	4705	4660	4615	4727	4637	59	1405	500	3190	5	1	11740000	554	-4.70	0.36	12	0.01	-1005.00	13091.00	11050	20230524	-57.29	4570	20240419	3.28	7260	-34.99	20240102	4570	3.28	20240419	11050	-57.29	20230524	4570	3.28	20240419	2.31	N	091590	500	58 억		163111	N	N	0	N	00	N
74	20240517	160640	57	100.00	KOSDAQ		건설	N	N	N	N		N	4725	-15	5	-0.32	36250430	7711	98.08	4740	4755	4680	6160	3320	4740	4701.13	1.44	0	-3059	4816	4777	4736	4697	4656	4757	4677	59	1420	500	3220	5	1	11740000	555	-4.70	0.36	12	0.07	-1005.00	13091.00	11050	20230524	-57.24	4570	20240419	3.39	7260	-34.92	20240102	4570	3.39	20240419	11050	-57.24	20230524	4570	3.39	20240419	2.37	N	091590	500	58 억		169282	N	N	0	N	00	N
75	20240517	150643	57	100.00	KOSDAQ		건설	N	N	N	N		N	4715	-25	5	-0.53	33124420	7049	89.66	4740	4755	4680	6160	3320	4740	4699.17	1.44	0	-3030	4816	4777	4736	4697	4656	4757	4677	59	1420	500	3220	5	1	11740000	554	-4.69	0.36	12	0.06	-1005.00	13091.00	11050	20230524	-57.33	4570	20240419	3.17	7260	-35.06	20240102	4570	3.17	20240419	11050	-57.33	20230524	4570	3.17	20240419	2.37	N	091590	500	58 억		169282	N	N	0	N	00	N
76	20240517	140636	57	100.00	KOSDAQ		건설	N	N	N	N		N	4725	-15	5	-0.32	29677985	6319	80.37	4740	4755	4680	6160	3320	4740	4696.63	1.44	0	-2815	4816	4777	4736	4697	4656	4757	4677	59	1420	500	3220	5	1	11740000	555	-4.70	0.36	12	0.05	-1005.00	13091.00	11050	20230524	-57.24	4570	20240419	3.39	7260	-34.92	20240102	4570	3.39	20240419	11050	-57.24	20230524	4570	3.39	20240419	2.37	N	091590	500	58 억		169282	N	N	0	N	00	N
77	20240517	130632	57	100.00	KOSDAQ		건설	N	N	N	N		N	4715	-25	5	-0.53	23788670	5063	64.40	4740	4755	4680	6160	3320	4740	4698.53	1.44	0	-2438	4816	4777	4736	4697	4656	4757	4677	59	1420	500	3220	5	1	11740000	554	-4.69	0.36	12	0.04	-1005.00	13091.00	11050	20230524	-57.33	4570	20240419	3.17	7260	-35.06	20240102	4570	3.17	20240419	11050	-57.33	20230524	4570	3.17	20240419	2.37	N	091590	500	58 억		169282	N	N	0	N	00	N
78	20240517	120633	57	100.00	KOSDAQ		건설	N	N	N	N		N	4705	-35	5	-0.74	21727175	4625	58.83	4740	4755	4680	6160	3320	4740	4697.77	1.44	0	-2099	4816	4777	4736	4697	4656	4757	4677	59	1420	500	3220	5	1	11740000	552	-4.68	0.36	12	0.04	-1005.00	13091.00	11050	20230524	-57.42	4570	20240419	2.95	7260	-35.19	20240102	4570	2.95	20240419	11050	-57.42	20230524	4570	2.95	20240419	2.37	N	091590	500	58 억		169282	N	N	0	N	00	N
79	20240517	110633	57	100.00	KOSDAQ		건설	N	N	N	N		N	4715	-25	5	-0.53	20877130	4444	56.53	4740	4755	4680	6160	3320	4740	4697.82	1.44	0	-1943	4816	4777	4736	4697	4656	4757	4677	59	1420	500	3220	5	1	11740000	554	-4.69	0.36	12	0.04	-1005.00	13091.00	11050	20230524	-57.33	4570	20240419	3.17	7260	-35.06	20240102	4570	3.17	20240419	11050	-57.33	20230524	4570	3.17	20240419	2.37	N	091590	500	58 억		169282	N	N	0	N	00	N
80	20240517	100629	57	100.00	KOSDAQ		건설	N	N	N	N		N	4730	-10	5	-0.21	7372415	1566	19.92	4740	4755	4685	6160	3320	4740	4707.80	1.44	0	-497	4816	4777	4736	4697	4656	4757	4677	59	1420	500	3220	5	1	11740000	555	-4.71	0.36	12	0.01	-1005.00	13091.00	11050	20230524	-57.19	4570	20240419	3.50	7260	-34.85	20240102	4570	3.50	20240419	11050	-57.19	20230524	4570	3.50	20240419	2.37	N	091590	500	58 억		169282	N	N	0	N	00	N
81	20240517	090633	57	100.00	KOSDAQ		건설	N	N	N	N		N	4755	15	2	0.32	464150	98	1.25	4740	4755	4700	6160	3320	4740	4736.22	1.44	0	-35	4816	4777	4736	4697	4656	4757	4677	59	1420	500	3220	5	1	11740000	558	-4.73	0.36	12	0.00	-1005.00	13091.00	11050	20230524	-56.97	4570	20240419	4.05	7260	-34.50	20240102	4570	4.05	20240419	11050	-56.97	20230524	4570	4.05	20240419	2.37	N	091590	500	58 억		169282	N	N	0	N	00	N
82	20240516	160629	57	100.00	KOSDAQ		건설	N	N	N	N		N	4740	10	2	0.21	37113890	7859	57.76	4755	4775	4695	6140	3315	4730	4722.47	1.44	0	-411	4833	4781	4728	4676	4623	4807	4702	59	1410	500	3210	5	1	11740000	556	-4.72	0.36	12	0.07	-1005.00	13091.00	11050	20230524	-57.10	4570	20240419	3.72	7260	-34.71	20240102	4570	3.72	20240419	11050	-57.10	20230524	4570	3.72	20240419	2.37	N	091590	500	58 억		169482	N	N	0	N	00	N
83	20240516	150627	57	100.00	KOSDAQ		건설	N	N	N	N		N	4740	10	2	0.21	30251215	6404	47.06	4755	4775	4695	6140	3315	4730	4723.80	1.44	0	-192	4833	4781	4728	4676	4623	4807	4702	59	1410	500	3210	5	1	11740000	556	-4.72	0.36	12	0.05	-1005.00	13091.00	11050	20230524	-57.10	4570	20240419	3.72	7260	-34.71	20240102	4570	3.72	20240419	11050	-57.10	20230524	4570	3.72	20240419	2.37	N	091590	500	58 억		169482	N	N	0	N	00	N
84	20240516	140631	57	100.00	KOSDAQ		건설	N	N	N	N		N	4725	-5	5	-0.11	13780675	2911	21.39	4755	4775	4700	6140	3315	4730	4734.00	1.44	0	-539	4833	4781	4728	4676	4623	4807	4702	59	1410	500	3210	5	1	11740000	555	-4.70	0.36	12	0.02	-1005.00	13091.00	11050	20230524	-57.24	4570	20240419	3.39	7260	-34.92	20240102	4570	3.39	20240419	11050	-57.24	20230524	4570	3.39	20240419	2.37	N	091590	500	58 억		169482	N	N	0	N	00	N
85	20240516	130628	57	100.00	KOSDAQ		건설	N	N	N	N		N	4730	0	3	0.00	10152020	2142	15.74	4755	4775	4700	6140	3315	4730	4739.51	1.44	0	-539	4833	4781	4728	4676	4623	4807	4702	59	1410	500	3210	5	1	11740000	555	-4.71	0.36	12	0.02	-1005.00	13091.00	11050	20230524	-57.19	4570	20240419	3.50	7260	-34.85	20240102	4570	3.50	20240419	11050	-57.19	20230524	4570	3.50	20240419	2.37	N	091590	500	58 억		169482	N	N	0	N	00	N
86	20240516	120626	57	100.00	KOSDAQ		건설	N	N	N	N		N	4730	0	3	0.00	9083040	1916	14.08	4755	4775	4700	6140	3315	4730	4740.63	1.44	0	-539	4833	4781	4728	4676	4623	4807	4702	59	1410	500	3210	5	1	11740000	555	-4.71	0.36	12	0.02	-1005.00	13091.00	11050	20230524	-57.19	4570	20240419	3.50	7260	-34.85	20240102	4570	3.50	20240419	11050	-57.19	20230524	4570	3.50	20240419	2.37	N	091590	500	58 억		169482	N	N	0	N	00	N
87	20240516	110625	57	100.00	KOSDAQ		건설	N	N	N	N		N	4730	0	3	0.00	9083040	1916	14.08	4755	4775	4700	6140	3315	4730	4740.63	1.44	0	-539	4833	4781	4728	4676	4623	4807	4702	59	1410	500	3210	5	1	11740000	555	-4.71	0.36	12	0.02	-1005.00	13091.00	11050	20230524	-57.19	4570	20240419	3.50	7260	-34.85	20240102	4570	3.50	20240419	11050	-57.19	20230524	4570	3.50	20240419	2.37	N	091590	500	58 억		169482	N	N	0	N	00	N
88	20240516	100627	57	100.00	KOSDAQ		건설	N	N	N	N		N	4760	30	2	0.63	4905405	1034	7.60	4755	4775	4700	6140	3315	4730	4744.11	1.44	0	-62	4833	4781	4728	4676	4623	4807	4702	59	1410	500	3210	5	1	11740000	559	-4.74	0.36	12	0.01	-1005.00	13091.00	11050	20230524	-56.92	4570	20240419	4.16	7260	-34.44	20240102	4570	4.16	20240419	11050	-56.92	20230524	4570	4.16	20240419	2.37	N	091590	500	58 억		169482	N	N	0	N	00	N
89	20240516	090628	57	100.00	KOSDAQ		건설	N	N	N	N		N	4755	25	2	0.53	1184020	249	1.83	4755	4775	4755	6140	3315	4730	4755.10	1.44	0	-55	4833	4781	4728	4676	4623	4807	4702	59	1410	500	3210	5	1	11740000	558	-4.73	0.36	12	0.00	-1005.00	13091.00	11050	20230524	-56.97	4570	20240419	4.05	7260	-34.50	20240102	4570	4.05	20240419	11050	-56.97	20230524	4570	4.05	20240419	2.37	N	091590	500	58 억		169482	N	N	0	N	00	N
90	20240514	160634	57	100.00	KOSDAQ		건설	N	N	N	N		N	4730	10	2	0.21	63727385	13494	126.43	4675	4780	4675	6130	3305	4720	4722.65	1.41	0	4050	4796	4757	4711	4672	4626	4777	4692	59	1410	500	3200	5	1	11740000	555	-4.71	0.36	12	0.11	-1005.00	13091.00	11050	20230524	-57.19	4570	20240419	3.50	7260	-34.85	20240102	4570	3.50	20240419	11050	-57.19	20230524	4570	3.50	20240419	2.37	N	091590	500	58 억		165437	N	N	0	N	00	N
91	20240514	150637	57	100.00	KOSDAQ		건설	N	N	N	N		N	4735	15	2	0.32	55789140	11812	110.67	4675	4780	4675	6130	3305	4720	4723.09	1.41	0	4041	4796	4757	4711	4672	4626	4777	4692	59	1410	500	3200	5	1	11740000	556	-4.71	0.36	12	0.10	-1005.00	13091.00	11050	20230524	-57.15	4570	20240419	3.61	7260	-34.78	20240102	4570	3.61	20240419	11050	-57.15	20230524	4570	3.61	20240419	2.37	N	091590	500	58 억		165437	N	N	0	N	00	N
92	20240514	140635	57	100.00	KOSDAQ		건설	N	N	N	N		N	4735	15	2	0.32	44527165	9427	88.33	4675	4780	4675	6130	3305	4720	4723.37	1.41	0	4023	4796	4757	4711	4672	4626	4777	4692	59	1410	500	3200	5	1	11740000	556	-4.71	0.36	12	0.08	-1005.00	13091.00	11050	20230524	-57.15	4570	20240419	3.61	7260	-34.78	20240102	4570	3.61	20240419	11050	-57.15	20230524	4570	3.61	20240419	2.37	N	091590	500	58 억		165437	N	N	0	N	00	N
93	20240514	130636	57	100.00	KOSDAQ		건설	N	N	N	N		N	4765	45	2	0.95	39208075	8305	77.81	4675	4780	4675	6130	3305	4720	4721.02	1.41	0	4518	4796	4757	4711	4672	4626	4777	4692	59	1410	500	3200	5	1	11740000	559	-4.74	0.36	12	0.07	-1005.00	13091.00	11050	20230524	-56.88	4570	20240419	4.27	7260	-34.37	20240102	4570	4.27	20240419	11050	-56.88	20230524	4570	4.27	20240419	2.37	N	091590	500	58 억		165437	N	N	0	N	00	N
94	20240514	120634	57	100.00	KOSDAQ		건설	N	N	N	N		N	4775	55	2	1.17	38885250	8237	77.18	4675	4780	4675	6130	3305	4720	4720.80	1.41	0	4489	4796	4757	4711	4672	4626	4777	4692	59	1410	500	3200	5	1	11740000	561	-4.75	0.36	12	0.07	-1005.00	13091.00	11050	20230524	-56.79	4570	20240419	4.49	7260	-34.23	20240102	4570	4.49	20240419	11050	-56.79	20230524	4570	4.49	20240419	2.37	N	091590	500	58 억		165437	N	N	0	N	00	N
95	20240514	110634	57	100.00	KOSDAQ		건설	N	N	N	N		N	4745	25	2	0.53	27801585	5907	55.35	4675	4745	4675	6130	3305	4720	4706.55	1.41	0	3368	4796	4757	4711	4672	4626	4777	4692	59	1410	500	3200	5	1	11740000	557	-4.72	0.36	12	0.05	-1005.00	13091.00	11050	20230524	-57.06	4570	20240419	3.83	7260	-34.64	20240102	4570	3.83	20240419	11050	-57.06	20230524	4570	3.83	20240419	2.37	N	091590	500	58 억		165437	N	N	0	N	00	N
96	20240514	100633	57	100.00	KOSDAQ		건설	N	N	N	N		N	4720	0	3	0.00	21727340	4623	43.31	4675	4735	4675	6130	3305	4720	4699.84	1.41	0	2086	4796	4757	4711	4672	4626	4777	4692	59	1410	500	3200	5	1	11740000	554	-4.70	0.36	12	0.04	-1005.00	13091.00	11050	20230524	-57.29	4570	20240419	3.28	7260	-34.99	20240102	4570	3.28	20240419	11050	-57.29	20230524	4570	3.28	20240419	2.37	N	091590	500	58 억		165437	N	N	0	N	00	N
97	20240514	090634	57	100.00	KOSDAQ		건설	N	N	N	N		N	4725	5	2	0.11	10146470	2170	20.33	4675	4735	4675	6130	3305	4720	4675.79	1.41	0	-7	4796	4757	4711	4672	4626	4777	4692	59	1410	500	3200	5	1	11740000	555	-4.70	0.36	12	0.02	-1005.00	13091.00	11050	20230524	-57.24	4570	20240419	3.39	7260	-34.92	20240102	4570	3.39	20240419	11050	-57.24	20230524	4570	3.39	20240419	2.37	N	091590	500	58 억		165437	N	N	0	N	00	N
98	20240513	160632	57	100.00	KOSDAQ		건설	N	N	N	N		N	4720	0	3	0.00	50052990	10673	96.68	4690	4750	4665	6130	3305	4720	4689.68	1.42	0	-176	4830	4775	4690	4635	4550	4790	4650	59	1410	500	3200	5	1	11740000	554	-4.70	0.36	12	0.09	-1005.00	13091.00	11050	20230524	-57.29	4570	20240419	3.28	7260	-34.99	20240102	4570	3.28	20240419	11050	-57.29	20230524	4570	3.28	20240419	2.38	N	091590	500	58 억		166379	N	N	0	N	00	N
99	20240513	150635	57	100.00	KOSDAQ		건설	N	N	N	N		N	4715	-5	5	-0.11	44932665	9586	86.83	4690	4750	4665	6130	3305	4720	4687.32	1.42	0	-147	4830	4775	4690	4635	4550	4790	4650	59	1410	500	3200	5	1	11740000	554	-4.69	0.36	12	0.08	-1005.00	13091.00	11050	20230524	-57.33	4570	20240419	3.17	7260	-35.06	20240102	4570	3.17	20240419	11050	-57.33	20230524	4570	3.17	20240419	2.38	N	091590	500	58 억		166379	N	N	0	N	00	N
100	20240513	140634	57	100.00	KOSDAQ		건설	N	N	N	N		N	4715	-5	5	-0.11	44371875	9467	85.75	4690	4750	4665	6130	3305	4720	4687.00	1.42	0	-132	4830	4775	4690	4635	4550	4790	4650	59	1410	500	3200	5	1	11740000	554	-4.69	0.36	12	0.08	-1005.00	13091.00	11050	20230524	-57.33	4570	20240419	3.17	7260	-35.06	20240102	4570	3.17	20240419	11050	-57.33	20230524	4570	3.17	20240419	2.38	N	091590	500	58 억		166379	N	N	0	N	00	N
101	20240513	130628	57	100.00	KOSDAQ		건설	N	N	N	N		N	4710	-10	5	-0.21	43726860	9330	84.51	4690	4750	4665	6130	3305	4720	4686.69	1.42	0	-25	4830	4775	4690	4635	4550	4790	4650	59	1410	500	3200	5	1	11740000	553	-4.69	0.36	12	0.08	-1005.00	13091.00	11050	20230524	-57.38	4570	20240419	3.06	7260	-35.12	20240102	4570	3.06	20240419	11050	-57.38	20230524	4570	3.06	20240419	2.38	N	091590	500	58 억		166379	N	N	0	N	00	N
102	20240513	120633	57	100.00	KOSDAQ		건설	N	N	N	N		N	4720	0	3	0.00	22795050	4869	44.10	4690	4750	4665	6130	3305	4720	4681.67	1.42	0	-172	4830	4775	4690	4635	4550	4790	4650	59	1410	500	3200	5	1	11740000	554	-4.70	0.36	12	0.04	-1005.00	13091.00	11050	20230524	-57.29	4570	20240419	3.28	7260	-34.99	20240102	4570	3.28	20240419	11050	-57.29	20230524	4570	3.28	20240419	2.38	N	091590	500	58 억		166379	N	N	0	N	00	N
103	20240513	110631	57	100.00	KOSDAQ		건설	N	N	N	N		N	4695	-25	5	-0.53	13903380	2968	26.88	4690	4750	4665	6130	3305	4720	4684.43	1.42	0	-148	4830	4775	4690	4635	4550	4790	4650	59	1410	500	3200	5	1	11740000	551	-4.67	0.36	12	0.03	-1005.00	13091.00	11050	20230524	-57.51	4570	20240419	2.74	7260	-35.33	20240102	4570	2.74	20240419	11050	-57.51	20230524	4570	2.74	20240419	2.38	N	091590	500	58 억		166379	N	N	0	N	00	N
104	20240513	100632	57	100.00	KOSDAQ		건설	N	N	N	N		N	4700	-20	5	-0.42	2875100	612	5.54	4690	4750	4675	6130	3305	4720	4697.88	1.42	0	-40	4830	4775	4690	4635	4550	4790	4650	59	1410	500	3200	5	1	11740000	552	-4.68	0.36	12	0.01	-1005.00	13091.00	11050	20230524	-57.47	4570	20240419	2.84	7260	-35.26	20240102	4570	2.84	20240419	11050	-57.47	20230524	4570	2.84	20240419	2.38	N	091590	500	58 억		166379	N	N	0	N	00	N
105	20240513	090634	57	100.00	KOSDAQ		건설	N	N	N	N		N	4690	-30	5	-0.64	1839085	391	3.54	4690	4750	4690	6130	3305	4720	4703.54	1.42	0	-27	4830	4775	4690	4635	4550	4790	4650	59	1410	500	3200	5	1	11740000	551	-4.67	0.36	12	0.00	-1005.00	13091.00	11050	20230524	-57.56	4570	20240419	2.63	7260	-35.40	20240102	4570	2.63	20240419	11050	-57.56	20230524	4570	2.63	20240419	2.38	N	091590	500	58 억		166379	N	N	0	N	00	N
106	20240510	160613	57	100.00	KOSDAQ		건설	N	N	N	N		N	4720	0	3	0.00	51924560	11040	389.01	4720	4745	4605	6130	3305	4720	4703.31	1.44	0	-2197	4773	4746	4723	4696	4673	4735	4685	59	1410	500	3200	5	1	11740000	554	-4.70	0.36	12	0.09	-1005.00	13091.00	11050	20230524	-57.29	4570	20240419	3.28	7260	-34.99	20240102	4570	3.28	20240419	11050	-57.29	20230524	4570	3.28	20240419	2.38	N	091590	500	58 억		168577	N	N	0	N	00	N
107	20240510	150619	57	100.00	KOSDAQ		건설	N	N	N	N		N	4725	5	2	0.11	50282525	10692	376.74	4720	4745	4605	6130	3305	4720	4702.82	1.44	0	-2176	4773	4746	4723	4696	4673	4735	4685	59	1410	500	3200	5	1	11740000	555	-4.70	0.36	12	0.09	-1005.00	13091.00	11050	20230524	-57.24	4570	20240419	3.39	7260	-34.92	20240102	4570	3.39	20240419	11050	-57.24	20230524	4570	3.39	20240419	2.38	N	091590	500	58 억		168577	N	N	0	N	00	N
108	20240510	140623	57	100.00	KOSDAQ		건설	N	N	N	N		N	4725	5	2	0.11	38471125	8188	288.51	4720	4745	4605	6130	3305	4720	4698.48	1.44	0	-176	4773	4746	4723	4696	4673	4735	4685	59	1410	500	3200	5	1	11740000	555	-4.70	0.36	12	0.07	-1005.00	13091.00	11050	20230524	-57.24	4570	20240419	3.39	7260	-34.92	20240102	4570	3.39	20240419	11050	-57.24	20230524	4570	3.39	20240419	2.38	N	091590	500	58 억		168577	N	N	0	N	00	N
109	20240510	130616	57	100.00	KOSDAQ		건설	N	N	N	N		N	4720	0	3	0.00	35897970	7643	269.31	4720	4745	4605	6130	3305	4720	4696.84	1.44	0	-94	4773	4746	4723	4696	4673	4735	4685	59	1410	500	3200	5	1	11740000	554	-4.70	0.36	12	0.07	-1005.00	13091.00	11050	20230524	-57.29	4570	20240419	3.28	7260	-34.99	20240102	4570	3.28	20240419	11050	-57.29	20230524	4570	3.28	20240419	2.38	N	091590	500	58 억		168577	N	N	0	N	00	N
110	20240510	120614	57	100.00	KOSDAQ		건설	N	N	N	N		N	4745	25	2	0.53	32337525	6884	242.57	4720	4745	4605	6130	3305	4720	4697.49	1.44	0	-95	4773	4746	4723	4696	4673	4735	4685	59	1410	500	3200	5	1	11740000	557	-4.72	0.36	12	0.06	-1005.00	13091.00	11050	20230524	-57.06	4570	20240419	3.83	7260	-34.64	20240102	4570	3.83	20240419	11050	-57.06	20230524	4570	3.83	20240419	2.38	N	091590	500	58 억		168577	N	N	0	N	00	N
111	20240510	110616	57	100.00	KOSDAQ		건설	N	N	N	N		N	4705	-15	5	-0.32	25833160	5506	194.01	4720	4745	4605	6130	3305	4720	4691.82	1.44	0	-611	4773	4746	4723	4696	4673	4735	4685	59	1410	500	3200	5	1	11740000	552	-4.68	0.36	12	0.05	-1005.00	13091.00	11050	20230524	-57.42	4570	20240419	2.95	7260	-35.19	20240102	4570	2.95	20240419	11050	-57.42	20230524	4570	2.95	20240419	2.38	N	091590	500	58 억		168577	N	N	0	N	00	N
112	20240510	100616	57	100.00	KOSDAQ		건설	N	N	N	N		N	4740	20	2	0.42	11872705	2513	88.55	4720	4745	4710	6130	3305	4720	4724.51	1.44	0	-617	4773	4746	4723	4696	4673	4735	4685	59	1410	500	3200	5	1	11740000	556	-4.72	0.36	12	0.02	-1005.00	13091.00	11050	20230524	-57.10	4570	20240419	3.72	7260	-34.71	20240102	4570	3.72	20240419	11050	-57.10	20230524	4570	3.72	20240419	2.38	N	091590	500	58 억		168577	N	N	0	N	00	N
113	20240510	090617	57	100.00	KOSDAQ		건설	N	N	N	N		N	4735	15	2	0.32	4087670	866	30.51	4720	4735	4720	6130	3305	4720	4720.17	1.44	0	-63	4773	4746	4723	4696	4673	4735	4685	59	1410	500	3200	5	1	11740000	556	-4.71	0.36	12	0.01	-1005.00	13091.00	11050	20230524	-57.15	4570	20240419	3.61	7260	-34.78	20240102	4570	3.61	20240419	11050	-57.15	20230524	4570	3.61	20240419	2.38	N	091590	500	58 억		168577	N	N	0	N	00	N
114	20240509	160628	57	100.00	KOSDAQ		건설	N	N	N	N		N	4720	-5	5	-0.11	13385260	2838	17.77	4750	4750	4700	6140	3310	4725	4716.44	1.44	0	-754	4771	4747	4716	4692	4661	4732	4677	59	1415	500	3210	5	1	11740000	554	-4.70	0.36	12	0.02	-1005.00	13091.00	11050	20230524	-57.29	4570	20240419	3.28	7260	-34.99	20240102	4570	3.28	20240419	11050	-57.29	20230524	4570	3.28	20240419	2.40	N	091590	500	58 억		169331	N	N	0	N	00	N
115	20240509	150629	57	100.00	KOSDAQ		건설	N	N	N	N		N	4715	-10	5	-0.21	10016075	2124	13.30	4750	4750	4700	6140	3310	4725	4715.67	1.44	0	-696	4771	4747	4716	4692	4661	4732	4677	59	1415	500	3210	5	1	11740000	554	-4.69	0.36	12	0.02	-1005.00	13091.00	11050	20230524	-57.33	4570	20240419	3.17	7260	-35.06	20240102	4570	3.17	20240419	11050	-57.33	20230524	4570	3.17	20240419	2.40	N	091590	500	58 억		169331	N	N	0	N	00	N
116	20240509	140608	57	100.00	KOSDAQ		건설	N	N	N	N		N	4715	-10	5	-0.21	9413380	1996	12.50	4750	4750	4700	6140	3310	4725	4716.12	1.44	0	-681	4771	4747	4716	4692	4661	4732	4677	59	1415	500	3210	5	1	11740000	554	-4.69	0.36	12	0.02	-1005.00	13091.00	11050	20230524	-57.33	4570	20240419	3.17	7260	-35.06	20240102	4570	3.17	20240419	11050	-57.33	20230524	4570	3.17	20240419	2.40	N	091590	500	58 억		169331	N	N	0	N	00	N
117	20240509	130615	57	100.00	KOSDAQ		건설	N	N	N	N		N	4715	-10	5	-0.21	7799845	1653	10.35	4750	4750	4710	6140	3310	4725	4718.60	1.44	0	-682	4771	4747	4716	4692	4661	4732	4677	59	1415	500	3210	5	1	11740000	554	-4.69	0.36	12	0.01	-1005.00	13091.00	11050	20230524	-57.33	4570	20240419	3.17	7260	-35.06	20240102	4570	3.17	20240419	11050	-57.33	20230524	4570	3.17	20240419	2.40	N	091590	500	58 억		169331	N	N	0	N	00	N
118	20240509	120618	57	100.00	KOSDAQ		건설	N	N	N	N		N	4720	-5	5	-0.11	6456480	1368	8.56	4750	4750	4710	6140	3310	4725	4719.65	1.44	0	-682	4771	4747	4716	4692	4661	4732	4677	59	1415	500	3210	5	1	11740000	554	-4.70	0.36	12	0.01	-1005.00	13091.00	11050	20230524	-57.29	4570	20240419	3.28	7260	-34.99	20240102	4570	3.28	20240419	11050	-57.29	20230524	4570	3.28	20240419	2.40	N	091590	500	58 억		169331	N	N	0	N	00	N
119	20240509	110606	57	100.00	KOSDAQ		건설	N	N	N	N		N	4710	-15	5	-0.32	5413460	1147	7.18	4750	4750	4710	6140	3310	4725	4719.67	1.44	0	-682	4771	4747	4716	4692	4661	4732	4677	59	1415	500	3210	5	1	11740000	553	-4.69	0.36	12	0.01	-1005.00	13091.00	11050	20230524	-57.38	4570	20240419	3.06	7260	-35.12	20240102	4570	3.06	20240419	11050	-57.38	20230524	4570	3.06	20240419	2.40	N	091590	500	58 억		169331	N	N	0	N	00	N
120	20240509	100610	57	100.00	KOSDAQ		건설	N	N	N	N		N	4720	-5	5	-0.11	2376735	503	3.15	4750	4750	4720	6140	3310	4725	4725.12	1.44	0	-434	4771	4747	4716	4692	4661	4732	4677	59	1415	500	3210	5	1	11740000	554	-4.70	0.36	12	0.00	-1005.00	13091.00	11050	20230524	-57.29	4570	20240419	3.28	7260	-34.99	20240102	4570	3.28	20240419	11050	-57.29	20230524	4570	3.28	20240419	2.40	N	091590	500	58 억		169331	N	N	0	N	00	N
121	20240509	090606	57	100.00	KOSDAQ		건설	N	N	N	N		N	4750	25	2	0.53	57000	12	0.08	4750	4750	4750	6140	3310	4725	4750.00	1.44	0	0	4771	4747	4716	4692	4661	4732	4677	59	1415	500	3210	5	1	11740000	558	-4.73	0.36	12	0.00	-1005.00	13091.00	11050	20230524	-57.01	4570	20240419	3.94	7260	-34.57	20240102	4570	3.94	20240419	11050	-57.01	20230524	4570	3.94	20240419	2.40	N	091590	500	58 억		169331	N	N	0	N	00	N
122	20240508	160604	57	100.00	KOSDAQ		건설	N	N	N	N		N	4725	10	2	0.21	75174090	15973	155.03	4740	4740	4685	6120	3305	4715	4706.32	1.40	0	4429	4791	4752	4711	4672	4631	4772	4692	59	1405	500	3200	5	1	11740000	555	-4.70	0.36	12	0.14	-1005.00	13091.00	11050	20230524	-57.24	4570	20240419	3.39	7260	-34.92	20240102	4570	3.39	20240419	11050	-57.24	20230524	4570	3.39	20240419	2.38	N	091590	500	58 억		164902	N	N	0	N	00	N
123	20240508	150609	57	100.00	KOSDAQ		건설	N	N	N	N		N	4720	5	2	0.11	67251960	14295	138.75	4740	4740	4685	6120	3305	4715	4704.58	1.40	0	4221	4791	4752	4711	4672	4631	4772	4692	59	1405	500	3200	5	1	11740000	554	-4.70	0.36	12	0.12	-1005.00	13091.00	11050	20230524	-57.29	4570	20240419	3.28	7260	-34.99	20240102	4570	3.28	20240419	11050	-57.29	20230524	4570	3.28	20240419	2.38	N	091590	500	58 억		164902	N	N	0	N	00	N
124	20240508	140603	57	100.00	KOSDAQ		건설	N	N	N	N		N	4715	0	3	0.00	30940400	6573	63.80	4740	4740	4685	6120	3305	4715	4707.20	1.40	0	857	4791	4752	4711	4672	4631	4772	4692	59	1405	500	3200	5	1	11740000	554	-4.69	0.36	12	0.06	-1005.00	13091.00	11050	20230524	-57.33	4570	20240419	3.17	7260	-35.06	20240102	4570	3.17	20240419	11050	-57.33	20230524	4570	3.17	20240419	2.38	N	091590	500	58 억		164902	N	N	0	N	00	N
125	20240508	130600	57	100.00	KOSDAQ		건설	N	N	N	N		N	4710	-5	5	-0.11	24934170	5293	51.37	4740	4740	4685	6120	3305	4715	4710.78	1.40	0	484	4791	4752	4711	4672	4631	4772	4692	59	1405	500	3200	5	1	11740000	553	-4.69	0.36	12	0.05	-1005.00	13091.00	11050	20230524	-57.38	4570	20240419	3.06	7260	-35.12	20240102	4570	3.06	20240419	11050	-57.38	20230524	4570	3.06	20240419	2.38	N	091590	500	58 억		164902	N	N	0	N	00	N
126	20240508	120602	57	100.00	KOSDAQ		건설	N	N	N	N		N	4705	-10	5	-0.21	14419940	3056	29.66	4740	4740	4685	6120	3305	4715	4718.57	1.40	0	576	4791	4752	4711	4672	4631	4772	4692	59	1405	500	3200	5	1	11740000	552	-4.68	0.36	12	0.03	-1005.00	13091.00	11050	20230524	-57.42	4570	20240419	2.95	7260	-35.19	20240102	4570	2.95	20240419	11050	-57.42	20230524	4570	2.95	20240419	2.38	N	091590	500	58 억		164902	N	N	0	N	00	N
127	20240508	110639	57	100.00	KOSDAQ		건설	N	N	N	N		N	4725	10	2	0.21	12430195	2635	25.58	4740	4740	4685	6120	3305	4715	4717.34	1.40	0	413	4791	4752	4711	4672	4631	4772	4692	59	1405	500	3200	5	1	11740000	555	-4.70	0.36	12	0.02	-1005.00	13091.00	11050	20230524	-57.24	4570	20240419	3.39	7260	-34.92	20240102	4570	3.39	20240419	11050	-57.24	20230524	4570	3.39	20240419	2.38	N	091590	500	58 억		164902	N	N	0	N	00	N
128	20240508	100609	57	100.00	KOSDAQ		건설	N	N	N	N		N	4735	20	2	0.42	10446255	2213	21.48	4740	4740	4700	6120	3305	4715	4720.40	1.40	0	201	4791	4752	4711	4672	4631	4772	4692	59	1405	500	3200	5	1	11740000	556	-4.71	0.36	12	0.02	-1005.00	13091.00	11050	20230524	-57.15	4570	20240419	3.61	7260	-34.78	20240102	4570	3.61	20240419	11050	-57.15	20230524	4570	3.61	20240419	2.38	N	091590	500	58 억		164902	N	N	0	N	00	N
129	20240508	090609	57	100.00	KOSDAQ		건설	N	N	N	N		N	4740	25	2	0.53	94800	20	0.19	4740	4740	4740	6120	3305	4715	4740.00	1.40	0	-3	4791	4752	4711	4672	4631	4772	4692	59	1405	500	3200	5	1	11740000	556	-4.72	0.36	12	0.00	-1005.00	13091.00	11050	20230524	-57.10	4570	20240419	3.72	7260	-34.71	20240102	4570	3.72	20240419	11050	-57.10	20230524	4570	3.72	20240419	2.38	N	091590	500	58 억		164902	N	N	0	N	00	N
130	20240503	160621	57	100.00	KOSDAQ		건설	N	N	N	N		N	4710	-30	5	-0.63	55260260	11748	149.66	4700	4730	4680	6160	3320	4740	4703.80	1.41	0	1133	4796	4767	4731	4702	4666	4782	4717	59	1420	500	3220	5	1	11740000	553	-4.69	0.36	12	0.10	-1005.00	13091.00	11050	20230524	-57.38	4570	20240419	3.06	7260	-35.12	20240102	4570	3.06	20240419	11050	-57.38	20230524	4570	3.06	20240419	2.38	N	091590	500	58 억		165275	N	N	0	N	00	N
131	20240503	150620	57	100.00	KOSDAQ		건설	N	N	N	N		N	4720	-20	5	-0.42	48866285	10391	132.37	4700	4730	4680	6160	3320	4740	4702.75	1.41	0	1367	4796	4767	4731	4702	4666	4782	4717	59	1420	500	3220	5	1	11740000	554	-4.70	0.36	12	0.09	-1005.00	13091.00	11050	20230524	-57.29	4570	20240419	3.28	7260	-34.99	20240102	4570	3.28	20240419	11050	-57.29	20230524	4570	3.28	20240419	2.38	N	091590	500	58 억		165275	N	N	0	N	00	N
132	20240503	140621	57	100.00	KOSDAQ		건설	N	N	N	N		N	4715	-25	5	-0.53	42341845	9004	114.70	4700	4730	4680	6160	3320	4740	4702.56	1.41	0	1475	4796	4767	4731	4702	4666	4782	4717	59	1420	500	3220	5	1	11740000	554	-4.69	0.36	12	0.08	-1005.00	13091.00	11050	20230524	-57.33	4570	20240419	3.17	7260	-35.06	20240102	4570	3.17	20240419	11050	-57.33	20230524	4570	3.17	20240419	2.38	N	091590	500	58 억		165275	N	N	0	N	00	N
133	20240503	130621	57	100.00	KOSDAQ		건설	N	N	N	N		N	4715	-25	5	-0.53	42143815	8962	114.17	4700	4730	4680	6160	3320	4740	4702.50	1.41	0	1475	4796	4767	4731	4702	4666	4782	4717	59	1420	500	3220	5	1	11740000	554	-4.69	0.36	12	0.08	-1005.00	13091.00	11050	20230524	-57.33	4570	20240419	3.17	7260	-35.06	20240102	4570	3.17	20240419	11050	-57.33	20230524	4570	3.17	20240419	2.38	N	091590	500	58 억		165275	N	N	0	N	00	N
134	20240503	120618	57	100.00	KOSDAQ		건설	N	N	N	N		N	4715	-25	5	-0.53	40771250	8670	110.45	4700	4730	4680	6160	3320	4740	4702.57	1.41	0	1534	4796	4767	4731	4702	4666	4782	4717	59	1420	500	3220	5	1	11740000	554	-4.69	0.36	12	0.07	-1005.00	13091.00	11050	20230524	-57.33	4570	20240419	3.17	7260	-35.06	20240102	4570	3.17	20240419	11050	-57.33	20230524	4570	3.17	20240419	2.38	N	091590	500	58 억		165275	N	N	0	N	00	N
135	20240503	110618	57	100.00	KOSDAQ		건설	N	N	N	N		N	4710	-30	5	-0.63	39574905	8416	107.21	4700	4730	4680	6160	3320	4740	4702.34	1.41	0	1600	4796	4767	4731	4702	4666	4782	4717	59	1420	500	3220	5	1	11740000	553	-4.69	0.36	12	0.07	-1005.00	13091.00	11050	20230524	-57.38	4570	20240419	3.06	7260	-35.12	20240102	4570	3.06	20240419	11050	-57.38	20230524	4570	3.06	20240419	2.38	N	091590	500	58 억		165275	N	N	0	N	00	N
136	20240503	100615	57	100.00	KOSDAQ		건설	N	N	N	N		N	4720	-20	5	-0.42	36187015	7696	98.04	4700	4730	4680	6160	3320	4740	4702.05	1.41	0	1682	4796	4767	4731	4702	4666	4782	4717	59	1420	500	3220	5	1	11740000	554	-4.70	0.36	12	0.07	-1005.00	13091.00	11050	20230524	-57.29	4570	20240419	3.28	7260	-34.99	20240102	4570	3.28	20240419	11050	-57.29	20230524	4570	3.28	20240419	2.38	N	091590	500	58 억		165275	N	N	0	N	00	N
137	20240503	090614	57	100.00	KOSDAQ		건설	N	N	N	N		N	4710	-30	5	-0.63	11284475	2400	30.57	4700	4730	4700	6160	3320	4740	4701.86	1.41	0	-543	4796	4767	4731	4702	4666	4782	4717	59	1420	500	3220	5	1	11740000	553	-4.69	0.36	12	0.02	-1005.00	13091.00	11050	20230524	-57.38	4570	20240419	3.06	7260	-35.12	20240102	4570	3.06	20240419	11050	-57.38	20230524	4570	3.06	20240419	2.38	N	091590	500	58 억		165275	N	N	0	N	00	N
138	20240502	160611	57	100.00	KOSDAQ		건설	N	N	N	N		N	4740	-5	5	-0.11	36385580	7694	76.85	4700	4760	4695	6160	3325	4745	4729.09	1.42	0	-1033	4795	4770	4745	4720	4695	4757	4707	59	1415	500	3220	5	1	11740000	556	-4.72	0.36	12	0.07	-1005.00	13091.00	11050	20230524	-57.10	4570	20240419	3.72	7260	-34.71	20240102	4570	3.72	20240419	11050	-57.10	20230524	4570	3.72	20240419	2.41	N	091590	500	58 억		166308	N	N	0	N	00	N
139	20240502	150615	57	100.00	KOSDAQ		건설	N	N	N	N		N	4740	-5	5	-0.11	28520490	6033	60.26	4700	4760	4695	6160	3325	4745	4727.41	1.42	0	-901	4795	4770	4745	4720	4695	4757	4707	59	1415	500	3220	5	1	11740000	556	-4.72	0.36	12	0.05	-1005.00	13091.00	11050	20230524	-57.10	4570	20240419	3.72	7260	-34.71	20240102	4570	3.72	20240419	11050	-57.10	20230524	4570	3.72	20240419	2.41	N	091590	500	58 억		166308	N	N	0	N	00	N
140	20240502	140611	57	100.00	KOSDAQ		건설	N	N	N	N		N	4735	-10	5	-0.21	26137270	5528	55.21	4700	4760	4695	6160	3325	4745	4728.16	1.42	0	-901	4795	4770	4745	4720	4695	4757	4707	59	1415	500	3220	5	1	11740000	556	-4.71	0.36	12	0.05	-1005.00	13091.00	11050	20230524	-57.15	4570	20240419	3.61	7260	-34.78	20240102	4570	3.61	20240419	11050	-57.15	20230524	4570	3.61	20240419	2.41	N	091590	500	58 억		166308	N	N	0	N	00	N
141	20240502	130610	57	100.00	KOSDAQ		건설	N	N	N	N		N	4745	0	3	0.00	24614970	5207	52.01	4700	4760	4695	6160	3325	4745	4727.28	1.42	0	-814	4795	4770	4745	4720	4695	4757	4707	59	1415	500	3220	5	1	11740000	557	-4.72	0.36	12	0.04	-1005.00	13091.00	11050	20230524	-57.06	4570	20240419	3.83	7260	-34.64	20240102	4570	3.83	20240419	11050	-57.06	20230524	4570	3.83	20240419	2.41	N	091590	500	58 억		166308	N	N	0	N	00	N
142	20240502	120608	57	100.00	KOSDAQ		건설	N	N	N	N		N	4750	5	2	0.11	18961070	4011	40.06	4700	4760	4695	6160	3325	4745	4727.27	1.42	0	-737	4795	4770	4745	4720	4695	4757	4707	59	1415	500	3220	5	1	11740000	558	-4.73	0.36	12	0.03	-1005.00	13091.00	11050	20230524	-57.01	4570	20240419	3.94	7260	-34.57	20240102	4570	3.94	20240419	11050	-57.01	20230524	4570	3.94	20240419	2.41	N	091590	500	58 억		166308	N	N	0	N	00	N
143	20240502	110607	57	100.00	KOSDAQ		건설	N	N	N	N		N	4755	10	2	0.21	18268330	3865	38.60	4700	4760	4695	6160	3325	4745	4726.61	1.42	0	-687	4795	4770	4745	4720	4695	4757	4707	59	1415	500	3220	5	1	11740000	558	-4.73	0.36	12	0.03	-1005.00	13091.00	11050	20230524	-56.97	4570	20240419	4.05	7260	-34.50	20240102	4570	4.05	20240419	11050	-56.97	20230524	4570	4.05	20240419	2.41	N	091590	500	58 억		166308	N	N	0	N	00	N
144	20240502	100606	57	100.00	KOSDAQ		건설	N	N	N	N		N	4760	15	2	0.32	16219045	3430	34.26	4700	4760	4695	6160	3325	4745	4728.58	1.42	0	-685	4795	4770	4745	4720	4695	4757	4707	59	1415	500	3220	5	1	11740000	559	-4.74	0.36	12	0.03	-1005.00	13091.00	11050	20230524	-56.92	4570	20240419	4.16	7260	-34.44	20240102	4570	4.16	20240419	11050	-56.92	20230524	4570	4.16	20240419	2.41	N	091590	500	58 억		166308	N	N	0	N	00	N
145	20240502	090607	57	100.00	KOSDAQ		건설	N	N	N	N		N	4750	5	2	0.11	89350	19	0.19	4700	4750	4700	6160	3325	4745	4702.63	1.42	0	-2	4795	4770	4745	4720	4695	4757	4707	59	1415	500	3220	5	1	11740000	558	-4.73	0.36	12	0.00	-1005.00	13091.00	11050	20230524	-57.01	4570	20240419	3.94	7260	-34.57	20240102	4570	3.94	20240419	11050	-57.01	20230524	4570	3.94	20240419	2.41	N	091590	500	58 억		166308	N	N	0	N	00	N