KissMeData/206400/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	161001	57	100.00	KOSDAQ		건설	N	N	N	N		N	3275	-5	5	-0.15	191200365	58922	104.31	3280	3300	3200	4260	2300	3280	3244.97	0.00	0	1355	3506	3392	3336	3222	3166	3365	3195	154	980	500	2160	5	1	30736095	1007	-12.50	1.23	12	0.19	-262.00	2655.00	5530	20230911	-40.78	3130	20230726	4.63	4890	-33.03	20240214	3200	2.34	20240531	5530	-40.78	20230911	3130	4.63	20230726	2.02	N	206400	500	153 억		0	N	N	0	N	00	N
3	20240531	150959	57	100.00	KOSDAQ		건설	N	N	N	N		N	3275	-5	5	-0.15	155951950	48158	85.25	3280	3300	3200	4260	2300	3280	3238.34	0.00	0	2211	3506	3392	3336	3222	3166	3365	3195	154	980	500	2160	5	1	30736095	1007	-12.50	1.23	12	0.16	-262.00	2655.00	5530	20230911	-40.78	3130	20230726	4.63	4890	-33.03	20240214	3200	2.34	20240531	5530	-40.78	20230911	3130	4.63	20230726	2.02	N	206400	500	153 억		0	N	N	0	N	00	N
4	20240531	140958	57	100.00	KOSDAQ		건설	N	N	N	N		N	3235	-45	5	-1.37	124593895	38530	68.21	3280	3300	3200	4260	2300	3280	3233.69	0.00	0	3554	3506	3392	3336	3222	3166	3365	3195	154	980	500	2160	5	1	30736095	994	-12.35	1.22	12	0.13	-262.00	2655.00	5530	20230911	-41.50	3130	20230726	3.35	4890	-33.84	20240214	3200	1.09	20240531	5530	-41.50	20230911	3130	3.35	20230726	2.02	N	206400	500	153 억		0	N	N	0	N	00	N
5	20240531	131002	57	100.00	KOSDAQ		건설	N	N	N	N		N	3230	-50	5	-1.52	68193200	20969	37.12	3280	3300	3220	4260	2300	3280	3252.10	0.00	0	379	3506	3392	3336	3222	3166	3365	3195	154	980	500	2160	5	1	30736095	993	-12.33	1.22	12	0.07	-262.00	2655.00	5530	20230911	-41.59	3130	20230726	3.19	4890	-33.95	20240214	3220	0.31	20240531	5530	-41.59	20230911	3130	3.19	20230726	2.02	N	206400	500	153 억		0	N	N	0	N	00	N
6	20240531	121007	57	100.00	KOSDAQ		건설	N	N	N	N		N	3240	-40	5	-1.22	48285660	14792	26.19	3280	3300	3230	4260	2300	3280	3264.31	0.00	0	-53	3506	3392	3336	3222	3166	3365	3195	154	980	500	2160	5	1	30736095	996	-12.37	1.22	12	0.05	-262.00	2655.00	5530	20230911	-41.41	3130	20230726	3.51	4890	-33.74	20240214	3230	0.31	20240531	5530	-41.41	20230911	3130	3.51	20230726	2.02	N	206400	500	153 억		0	N	N	0	N	00	N
7	20240531	111002	57	100.00	KOSDAQ		건설	N	N	N	N		N	3240	-40	5	-1.22	41911175	12823	22.70	3280	3300	3230	4260	2300	3280	3268.44	0.00	0	388	3506	3392	3336	3222	3166	3365	3195	154	980	500	2160	5	1	30736095	996	-12.37	1.22	12	0.04	-262.00	2655.00	5530	20230911	-41.41	3130	20230726	3.51	4890	-33.74	20240214	3230	0.31	20240531	5530	-41.41	20230911	3130	3.51	20230726	2.02	N	206400	500	153 억		0	N	N	0	N	00	N
8	20240531	101002	57	100.00	KOSDAQ		건설	N	N	N	N		N	3290	10	2	0.30	28256665	8616	15.25	3280	3300	3240	4260	2300	3280	3279.56	0.00	0	87	3506	3392	3336	3222	3166	3365	3195	154	980	500	2160	5	1	30736095	1011	-12.56	1.24	12	0.03	-262.00	2655.00	5530	20230911	-40.51	3130	20230726	5.11	4890	-32.72	20240214	3240	1.54	20240531	5530	-40.51	20230911	3130	5.11	20230726	2.02	N	206400	500	153 억		0	N	N	0	N	00	N
9	20240531	091002	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	0	3	0.00	13290670	4040	7.15	3280	3300	3270	4260	2300	3280	3289.77	0.00	0	-146	3506	3392	3336	3222	3166	3365	3195	154	980	500	2160	5	1	30736095	1008	-12.52	1.24	12	0.01	-262.00	2655.00	5530	20230911	-40.69	3130	20230726	4.79	4890	-32.92	20240214	3270	0.31	20240531	5530	-40.69	20230911	3130	4.79	20230726	2.02	N	206400	500	153 억		0	N	N	0	N	00	N
10	20240530	160955	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	-100	5	-2.96	187724415	56443	109.27	3385	3450	3280	4390	2370	3380	3326.42	0.00	0	1582	3466	3422	3381	3337	3296	3445	3360	154	1010	500	2230	5	1	30736095	1008	-12.52	1.24	12	0.18	-262.00	2655.00	6300	20230523	-47.94	3130	20230726	4.79	4890	-32.92	20240214	3280	0.00	20240530	5530	-40.69	20230911	3130	4.79	20230726	2.05	N	206400	500	153 억		0	N	N	0	N	00	N
11	20240530	150957	57	100.00	KOSDAQ		건설	N	N	N	N		N	3305	-75	5	-2.22	167794970	50387	97.55	3385	3450	3295	4390	2370	3380	3330.12	0.00	0	2057	3466	3422	3381	3337	3296	3445	3360	154	1010	500	2230	5	1	30736095	1016	-12.61	1.24	12	0.16	-262.00	2655.00	6300	20230523	-47.54	3130	20230726	5.59	4890	-32.41	20240214	3290	0.46	20240104	5530	-40.24	20230911	3130	5.59	20230726	2.05	N	206400	500	153 억		0	N	N	0	N	00	N
12	20240530	140956	57	100.00	KOSDAQ		건설	N	N	N	N		N	3305	-75	5	-2.22	142887745	42845	82.95	3385	3450	3300	4390	2370	3380	3334.99	0.00	0	1306	3466	3422	3381	3337	3296	3445	3360	154	1010	500	2230	5	1	30736095	1016	-12.61	1.24	12	0.14	-262.00	2655.00	6300	20230523	-47.54	3130	20230726	5.59	4890	-32.41	20240214	3290	0.46	20240104	5530	-40.24	20230911	3130	5.59	20230726	2.05	N	206400	500	153 억		0	N	N	0	N	00	N
13	20240530	130958	57	100.00	KOSDAQ		건설	N	N	N	N		N	3300	-80	5	-2.37	120856530	36185	70.05	3385	3450	3300	4390	2370	3380	3339.96	0.00	0	1517	3466	3422	3381	3337	3296	3445	3360	154	1010	500	2230	5	1	30736095	1014	-12.60	1.24	12	0.12	-262.00	2655.00	6300	20230523	-47.62	3130	20230726	5.43	4890	-32.52	20240214	3290	0.30	20240104	5530	-40.33	20230911	3130	5.43	20230726	2.05	N	206400	500	153 억		0	N	N	0	N	00	N
14	20240530	120955	57	100.00	KOSDAQ		건설	N	N	N	N		N	3345	-35	5	-1.04	61079835	18154	35.15	3385	3450	3320	4390	2370	3380	3364.54	0.00	0	-1796	3466	3422	3381	3337	3296	3445	3360	154	1010	500	2230	5	1	30736095	1028	-12.77	1.26	12	0.06	-262.00	2655.00	6300	20230523	-46.90	3130	20230726	6.87	4890	-31.60	20240214	3290	1.67	20240104	5530	-39.51	20230911	3130	6.87	20230726	2.05	N	206400	500	153 억		0	N	N	0	N	00	N
15	20240530	110957	57	100.00	KOSDAQ		건설	N	N	N	N		N	3385	5	2	0.15	25458055	7504	14.53	3385	3450	3370	4390	2370	3380	3392.60	0.00	0	-1805	3466	3422	3381	3337	3296	3445	3360	154	1010	500	2230	5	1	30736095	1040	-12.92	1.27	12	0.02	-262.00	2655.00	6300	20230523	-46.27	3130	20230726	8.15	4890	-30.78	20240214	3290	2.89	20240104	5530	-38.79	20230911	3130	8.15	20230726	2.05	N	206400	500	153 억		0	N	N	0	N	00	N
16	20240530	101000	57	100.00	KOSDAQ		건설	N	N	N	N		N	3385	5	2	0.15	14646600	4315	8.35	3385	3450	3375	4390	2370	3380	3394.35	0.00	0	-1483	3466	3422	3381	3337	3296	3445	3360	154	1010	500	2230	5	1	30736095	1040	-12.92	1.27	12	0.01	-262.00	2655.00	6300	20230523	-46.27	3130	20230726	8.15	4890	-30.78	20240214	3290	2.89	20240104	5530	-38.79	20230911	3130	8.15	20230726	2.05	N	206400	500	153 억		0	N	N	0	N	00	N
17	20240530	090957	57	100.00	KOSDAQ		건설	N	N	N	N		N	3450	70	2	2.07	1025335	302	0.58	3385	3450	3375	4390	2370	3380	3395.15	0.00	0	-276	3466	3422	3381	3337	3296	3445	3360	154	1010	500	2230	5	1	30736095	1060	-13.17	1.30	12	0.00	-262.00	2655.00	6300	20230523	-45.24	3130	20230726	10.22	4890	-29.45	20240214	3290	4.86	20240104	5530	-37.61	20230911	3130	10.22	20230726	2.05	N	206400	500	153 억		0	N	N	0	N	00	N
18	20240529	160949	57	100.00	KOSDAQ		건설	N	N	N	N		N	3380	10	2	0.30	174417540	51653	81.92	3340	3425	3340	4380	2360	3370	3376.72	0.00	0	15005	3570	3470	3415	3315	3260	3442	3287	154	1010	500	2220	5	1	30736095	1039	-12.90	1.27	12	0.17	-262.00	2655.00	6300	20230523	-46.35	3130	20230726	7.99	4890	-30.88	20240214	3290	2.74	20240104	5530	-38.88	20230911	3130	7.99	20230726	2.05	N	206400	500	153 억		0	N	N	0	N	00	N
19	20240529	150948	57	100.00	KOSDAQ		건설	N	N	N	N		N	3385	15	2	0.45	161921725	47959	76.06	3340	3425	3340	4380	2360	3370	3376.25	0.00	0	12481	3570	3470	3415	3315	3260	3442	3287	154	1010	500	2220	5	1	30736095	1040	-12.92	1.27	12	0.16	-262.00	2655.00	6300	20230523	-46.27	3130	20230726	8.15	4890	-30.78	20240214	3290	2.89	20240104	5530	-38.79	20230911	3130	8.15	20230726	2.05	N	206400	500	153 억		0	N	N	0	N	00	N
20	20240529	140949	57	100.00	KOSDAQ		건설	N	N	N	N		N	3380	10	2	0.30	135036555	39999	63.44	3340	3420	3340	4380	2360	3370	3376.00	0.00	0	9283	3570	3470	3415	3315	3260	3442	3287	154	1010	500	2220	5	1	30736095	1039	-12.90	1.27	12	0.13	-262.00	2655.00	6300	20230523	-46.35	3130	20230726	7.99	4890	-30.88	20240214	3290	2.74	20240104	5530	-38.88	20230911	3130	7.99	20230726	2.05	N	206400	500	153 억		0	N	N	0	N	00	N
21	20240529	130951	57	100.00	KOSDAQ		건설	N	N	N	N		N	3380	10	2	0.30	77877620	23085	36.61	3340	3420	3340	4380	2360	3370	3373.52	0.00	0	5580	3570	3470	3415	3315	3260	3442	3287	154	1010	500	2220	5	1	30736095	1039	-12.90	1.27	12	0.08	-262.00	2655.00	6300	20230523	-46.35	3130	20230726	7.99	4890	-30.88	20240214	3290	2.74	20240104	5530	-38.88	20230911	3130	7.99	20230726	2.05	N	206400	500	153 억		0	N	N	0	N	00	N
22	20240529	120952	57	100.00	KOSDAQ		건설	N	N	N	N		N	3365	-5	5	-0.15	52773080	15635	24.80	3340	3420	3340	4380	2360	3370	3375.32	0.00	0	3085	3570	3470	3415	3315	3260	3442	3287	154	1010	500	2220	5	1	30736095	1034	-12.84	1.27	12	0.05	-262.00	2655.00	6300	20230523	-46.59	3130	20230726	7.51	4890	-31.19	20240214	3290	2.28	20240104	5530	-39.15	20230911	3130	7.51	20230726	2.05	N	206400	500	153 억		0	N	N	0	N	00	N
23	20240529	110951	57	100.00	KOSDAQ		건설	N	N	N	N		N	3375	5	2	0.15	39050380	11562	18.34	3340	3420	3340	4380	2360	3370	3377.48	0.00	0	5052	3570	3470	3415	3315	3260	3442	3287	154	1010	500	2220	5	1	30736095	1037	-12.88	1.27	12	0.04	-262.00	2655.00	6300	20230523	-46.43	3130	20230726	7.83	4890	-30.98	20240214	3290	2.58	20240104	5530	-38.97	20230911	3130	7.83	20230726	2.05	N	206400	500	153 억		0	N	N	0	N	00	N
24	20240529	100946	57	100.00	KOSDAQ		건설	N	N	N	N		N	3410	40	2	1.19	36152770	10707	16.98	3340	3420	3340	4380	2360	3370	3376.55	0.00	0	5023	3570	3470	3415	3315	3260	3442	3287	154	1010	500	2220	5	1	30736095	1048	-13.02	1.28	12	0.03	-262.00	2655.00	6300	20230523	-45.87	3130	20230726	8.95	4890	-30.27	20240214	3290	3.65	20240104	5530	-38.34	20230911	3130	8.95	20230726	2.05	N	206400	500	153 억		0	N	N	0	N	00	N
25	20240529	090945	57	100.00	KOSDAQ		건설	N	N	N	N		N	3365	-5	5	-0.15	9071540	2716	4.31	3340	3365	3340	4380	2360	3370	3340.04	0.00	0	816	3570	3470	3415	3315	3260	3442	3287	154	1010	500	2220	5	1	30736095	1034	-12.84	1.27	12	0.01	-262.00	2655.00	6300	20230523	-46.59	3130	20230726	7.51	4890	-31.19	20240214	3290	2.28	20240104	5530	-39.15	20230911	3130	7.51	20230726	2.05	N	206400	500	153 억		0	N	N	0	N	00	N
26	20240528	160942	57	100.00	KOSDAQ		건설	N	N	N	N		N	3370	-100	5	-2.88	213927095	63005	109.90	3405	3515	3360	4510	2430	3470	3395.70	0.00	0	11465	3653	3561	3478	3386	3303	3520	3345	154	1040	500	2290	5	1	30736095	1036	-12.86	1.27	12	0.20	-262.00	2655.00	6300	20230523	-46.51	3130	20230726	7.67	4890	-31.08	20240214	3290	2.43	20240104	5530	-39.06	20230911	3130	7.67	20230726	2.06	N	206400	500	153 억		0	N	N	0	N	00	N
27	20240528	150945	57	100.00	KOSDAQ		건설	N	N	N	N		N	3380	-90	5	-2.59	206931150	60930	106.28	3405	3515	3360	4510	2430	3470	3396.21	0.00	0	11061	3653	3561	3478	3386	3303	3520	3345	154	1040	500	2290	5	1	30736095	1039	-12.90	1.27	12	0.20	-262.00	2655.00	6300	20230523	-46.35	3130	20230726	7.99	4890	-30.88	20240214	3290	2.74	20240104	5530	-38.88	20230911	3130	7.99	20230726	2.06	N	206400	500	153 억		0	N	N	0	N	00	N
28	20240528	140946	57	100.00	KOSDAQ		건설	N	N	N	N		N	3370	-100	5	-2.88	177195915	52118	90.91	3405	3515	3370	4510	2430	3470	3399.90	0.00	0	7207	3653	3561	3478	3386	3303	3520	3345	154	1040	500	2290	5	1	30736095	1036	-12.86	1.27	12	0.17	-262.00	2655.00	6300	20230523	-46.51	3130	20230726	7.67	4890	-31.08	20240214	3290	2.43	20240104	5530	-39.06	20230911	3130	7.67	20230726	2.06	N	206400	500	153 억		0	N	N	0	N	00	N
29	20240528	130942	57	100.00	KOSDAQ		건설	N	N	N	N		N	3390	-80	5	-2.31	157037595	46153	80.50	3405	3515	3375	4510	2430	3470	3402.54	0.00	0	6852	3653	3561	3478	3386	3303	3520	3345	154	1040	500	2290	5	1	30736095	1042	-12.94	1.28	12	0.15	-262.00	2655.00	6300	20230523	-46.19	3130	20230726	8.31	4890	-30.67	20240214	3290	3.04	20240104	5530	-38.70	20230911	3130	8.31	20230726	2.06	N	206400	500	153 억		0	N	N	0	N	00	N
30	20240528	120942	57	100.00	KOSDAQ		건설	N	N	N	N		N	3405	-65	5	-1.87	133573530	39237	68.44	3405	3515	3375	4510	2430	3470	3404.27	0.00	0	6308	3653	3561	3478	3386	3303	3520	3345	154	1040	500	2290	5	1	30736095	1047	-13.00	1.28	12	0.13	-262.00	2655.00	6300	20230523	-45.95	3130	20230726	8.79	4890	-30.37	20240214	3290	3.50	20240104	5530	-38.43	20230911	3130	8.79	20230726	2.06	N	206400	500	153 억		0	N	N	0	N	00	N
31	20240528	110928	57	100.00	KOSDAQ		건설	N	N	N	N		N	3395	-75	5	-2.16	92140365	27044	47.17	3405	3515	3380	4510	2430	3470	3407.05	0.00	0	4987	3653	3561	3478	3386	3303	3520	3345	154	1040	500	2290	5	1	30736095	1043	-12.96	1.28	12	0.09	-262.00	2655.00	6300	20230523	-46.11	3130	20230726	8.47	4890	-30.57	20240214	3290	3.19	20240104	5530	-38.61	20230911	3130	8.47	20230726	2.06	N	206400	500	153 억		0	N	N	0	N	00	N
32	20240528	100944	57	100.00	KOSDAQ		건설	N	N	N	N		N	3400	-70	5	-2.02	55178990	16140	28.15	3405	3515	3400	4510	2430	3470	3418.77	0.00	0	3526	3653	3561	3478	3386	3303	3520	3345	154	1040	500	2290	5	1	30736095	1045	-12.98	1.28	12	0.05	-262.00	2655.00	6300	20230523	-46.03	3130	20230726	8.63	4890	-30.47	20240214	3290	3.34	20240104	5530	-38.52	20230911	3130	8.63	20230726	2.06	N	206400	500	153 억		0	N	N	0	N	00	N
33	20240528	090945	57	100.00	KOSDAQ		건설	N	N	N	N		N	3400	-70	5	-2.02	16397530	4802	8.38	3405	3515	3400	4510	2430	3470	3414.73	0.00	0	-167	3653	3561	3478	3386	3303	3520	3345	154	1040	500	2290	5	1	30736095	1045	-12.98	1.28	12	0.02	-262.00	2655.00	6300	20230523	-46.03	3130	20230726	8.63	4890	-30.47	20240214	3290	3.34	20240104	5530	-38.52	20230911	3130	8.63	20230726	2.06	N	206400	500	153 억		0	N	N	0	N	00	N
34	20240527	160929	57	100.00	KOSDAQ		건설	N	N	N	N		N	3470	-30	5	-0.86	197732265	57318	65.84	3500	3570	3395	4550	2450	3500	3449.69	0.00	0	-13366	3766	3632	3516	3382	3266	3625	3375	154	1050	500	2310	5	1	30736095	1067	-13.24	1.31	12	0.19	-262.00	2655.00	6300	20230523	-44.92	3130	20230726	10.86	4890	-29.04	20240214	3290	5.47	20240104	5530	-37.25	20230911	3130	10.86	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
35	20240527	150945	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	-75	5	-2.14	161286055	46794	53.75	3500	3570	3395	4550	2450	3500	3446.73	0.00	0	-12698	3766	3632	3516	3382	3266	3625	3375	154	1050	500	2310	5	1	30736095	1053	-13.07	1.29	12	0.15	-262.00	2655.00	6300	20230523	-45.63	3130	20230726	9.42	4890	-29.96	20240214	3290	4.10	20240104	5530	-38.07	20230911	3130	9.42	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
36	20240527	140942	57	100.00	KOSDAQ		건설	N	N	N	N		N	3450	-50	5	-1.43	102310345	29485	33.87	3500	3570	3430	4550	2450	3500	3469.91	0.00	0	-15200	3766	3632	3516	3382	3266	3625	3375	154	1050	500	2310	5	1	30736095	1060	-13.17	1.30	12	0.10	-262.00	2655.00	6300	20230523	-45.24	3130	20230726	10.22	4890	-29.45	20240214	3290	4.86	20240104	5530	-37.61	20230911	3130	10.22	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
37	20240527	130942	57	100.00	KOSDAQ		건설	N	N	N	N		N	3465	-35	5	-1.00	92053865	26505	30.45	3500	3570	3435	4550	2450	3500	3473.08	0.00	0	-13938	3766	3632	3516	3382	3266	3625	3375	154	1050	500	2310	5	1	30736095	1065	-13.23	1.31	12	0.09	-262.00	2655.00	6300	20230523	-45.00	3130	20230726	10.70	4890	-29.14	20240214	3290	5.32	20240104	5530	-37.34	20230911	3130	10.70	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
38	20240527	120942	57	100.00	KOSDAQ		건설	N	N	N	N		N	3455	-45	5	-1.29	75983125	21839	25.09	3500	3570	3440	4550	2450	3500	3479.24	0.00	0	-9355	3766	3632	3516	3382	3266	3625	3375	154	1050	500	2310	5	1	30736095	1062	-13.19	1.30	12	0.07	-262.00	2655.00	6300	20230523	-45.16	3130	20230726	10.38	4890	-29.35	20240214	3290	5.02	20240104	5530	-37.52	20230911	3130	10.38	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
39	20240527	110941	57	100.00	KOSDAQ		건설	N	N	N	N		N	3480	-20	5	-0.57	69301500	19913	22.87	3500	3570	3440	4550	2450	3500	3480.21	0.00	0	-8419	3766	3632	3516	3382	3266	3625	3375	154	1050	500	2310	5	1	30736095	1070	-13.28	1.31	12	0.06	-262.00	2655.00	6300	20230523	-44.76	3130	20230726	11.18	4890	-28.83	20240214	3290	5.78	20240104	5530	-37.07	20230911	3130	11.18	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
40	20240527	100939	57	100.00	KOSDAQ		건설	N	N	N	N		N	3500	0	3	0.00	47046125	13473	15.48	3500	3570	3440	4550	2450	3500	3491.88	0.00	0	-6237	3766	3632	3516	3382	3266	3625	3375	154	1050	500	2310	5	1	30736095	1076	-13.36	1.32	12	0.04	-262.00	2655.00	6300	20230523	-44.44	3130	20230726	11.82	4890	-28.43	20240214	3290	6.38	20240104	5530	-36.71	20230911	3130	11.82	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
41	20240527	090941	57	100.00	KOSDAQ		건설	N	N	N	N		N	3505	5	2	0.14	19268280	5503	6.32	3500	3520	3440	4550	2450	3500	3501.41	0.00	0	-3449	3766	3632	3516	3382	3266	3625	3375	154	1050	500	2310	5	1	30736095	1077	-13.38	1.32	12	0.02	-262.00	2655.00	6300	20230523	-44.37	3130	20230726	11.98	4890	-28.32	20240214	3290	6.53	20240104	5530	-36.62	20230911	3130	11.98	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
42	20240524	160848	57	100.00	KOSDAQ		건설	N	N	N	N		N	3500	0	3	0.00	302546680	87054	111.66	3500	3650	3400	4550	2450	3500	3475.26	0.00	0	6148	3640	3570	3525	3455	3410	3547	3432	154	1050	500	2310	5	1	30736095	1076	-13.36	1.32	12	0.28	-262.00	2655.00	6300	20230523	-44.44	3130	20230726	11.82	4890	-28.43	20240214	3290	6.38	20240104	5530	-36.71	20230911	3130	11.82	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
43	20240524	150848	57	100.00	KOSDAQ		건설	N	N	N	N		N	3485	-15	5	-0.43	276805760	79677	102.19	3500	3650	3400	4550	2450	3500	3474.10	0.00	0	5238	3640	3570	3525	3455	3410	3547	3432	154	1050	500	2310	5	1	30736095	1071	-13.30	1.31	12	0.26	-262.00	2655.00	6300	20230523	-44.68	3130	20230726	11.34	4890	-28.73	20240214	3290	5.93	20240104	5530	-36.98	20230911	3130	11.34	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
44	20240524	140855	57	100.00	KOSDAQ		건설	N	N	N	N		N	3480	-20	5	-0.57	195502750	56288	72.20	3500	3650	3400	4550	2450	3500	3473.26	0.00	0	1907	3640	3570	3525	3455	3410	3547	3432	154	1050	500	2310	5	1	30736095	1070	-13.28	1.31	12	0.18	-262.00	2655.00	6300	20230523	-44.76	3130	20230726	11.18	4890	-28.83	20240214	3290	5.78	20240104	5530	-37.07	20230911	3130	11.18	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
45	20240524	130850	57	100.00	KOSDAQ		건설	N	N	N	N		N	3515	15	2	0.43	173989810	50236	64.43	3500	3650	3400	4550	2450	3500	3463.45	0.00	0	2295	3640	3570	3525	3455	3410	3547	3432	154	1050	500	2310	5	1	30736095	1080	-13.42	1.32	12	0.16	-262.00	2655.00	6300	20230523	-44.21	3130	20230726	12.30	4890	-28.12	20240214	3290	6.84	20240104	5530	-36.44	20230911	3130	12.30	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
46	20240524	120852	57	100.00	KOSDAQ		건설	N	N	N	N		N	3465	-35	5	-1.00	151624250	43889	56.29	3500	3650	3400	4550	2450	3500	3454.72	0.00	0	502	3640	3570	3525	3455	3410	3547	3432	154	1050	500	2310	5	1	30736095	1065	-13.23	1.31	12	0.14	-262.00	2655.00	6300	20230523	-45.00	3130	20230726	10.70	4890	-29.14	20240214	3290	5.32	20240104	5530	-37.34	20230911	3130	10.70	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
47	20240524	110848	57	100.00	KOSDAQ		건설	N	N	N	N		N	3460	-40	5	-1.14	93671285	26916	34.52	3500	3650	3425	4550	2450	3500	3480.13	0.00	0	-885	3640	3570	3525	3455	3410	3547	3432	154	1050	500	2310	5	1	30736095	1063	-13.21	1.30	12	0.09	-262.00	2655.00	6300	20230523	-45.08	3130	20230726	10.54	4890	-29.24	20240214	3290	5.17	20240104	5530	-37.43	20230911	3130	10.54	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
48	20240524	100856	57	100.00	KOSDAQ		건설	N	N	N	N		N	3430	-70	5	-2.00	67706355	19434	24.93	3500	3650	3430	4550	2450	3500	3483.91	0.00	0	-789	3640	3570	3525	3455	3410	3547	3432	154	1050	500	2310	5	1	30736095	1054	-13.09	1.29	12	0.06	-262.00	2655.00	6300	20230523	-45.56	3130	20230726	9.58	4890	-29.86	20240214	3290	4.26	20240104	5530	-37.97	20230911	3130	9.58	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
49	20240524	090850	57	100.00	KOSDAQ		건설	N	N	N	N		N	3475	-25	5	-0.71	811875	233	0.30	3500	3500	3475	4550	2450	3500	3484.24	0.00	0	41	3640	3570	3525	3455	3410	3547	3432	154	1050	500	2310	5	1	30736095	1068	-13.26	1.31	12	0.00	-262.00	2655.00	6300	20230523	-44.84	3130	20230726	11.02	4890	-28.94	20240214	3290	5.62	20240104	5530	-37.16	20230911	3130	11.02	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
50	20240523	160848	57	100.00	KOSDAQ		건설	N	N	N	N		N	3500	-80	5	-2.23	269935480	76826	178.24	3580	3595	3480	4650	2510	3580	3513.60	0.00	0	11560	3693	3636	3598	3541	3503	3617	3522	154	1070	500	2360	5	1	30736095	1076	-13.36	1.32	12	0.25	-262.00	2655.00	6300	20230523	-44.44	3130	20230726	11.82	4890	-28.43	20240214	3290	6.38	20240104	6300	-44.44	20230523	3130	11.82	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
51	20240523	150851	57	100.00	KOSDAQ		건설	N	N	N	N		N	3525	-55	5	-1.54	258706370	73620	170.80	3580	3595	3480	4650	2510	3580	3514.08	0.00	0	12009	3693	3636	3598	3541	3503	3617	3522	154	1070	500	2360	5	1	30736095	1083	-13.45	1.33	12	0.24	-262.00	2655.00	6300	20230523	-44.05	3130	20230726	12.62	4890	-27.91	20240214	3290	7.14	20240104	6300	-44.05	20230523	3130	12.62	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
52	20240523	140854	57	100.00	KOSDAQ		건설	N	N	N	N		N	3495	-85	5	-2.37	212080905	60282	139.86	3580	3595	3495	4650	2510	3580	3518.15	0.00	0	11495	3693	3636	3598	3541	3503	3617	3522	154	1070	500	2360	5	1	30736095	1074	-13.34	1.32	12	0.20	-262.00	2655.00	6300	20230523	-44.52	3130	20230726	11.66	4890	-28.53	20240214	3290	6.23	20240104	6300	-44.52	20230523	3130	11.66	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
53	20240523	130853	57	100.00	KOSDAQ		건설	N	N	N	N		N	3500	-80	5	-2.23	193335190	54926	127.43	3580	3595	3495	4650	2510	3580	3519.92	0.00	0	11016	3693	3636	3598	3541	3503	3617	3522	154	1070	500	2360	5	1	30736095	1076	-13.36	1.32	12	0.18	-262.00	2655.00	6300	20230523	-44.44	3130	20230726	11.82	4890	-28.43	20240214	3290	6.38	20240104	6300	-44.44	20230523	3130	11.82	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
54	20240523	120848	57	100.00	KOSDAQ		건설	N	N	N	N		N	3520	-60	5	-1.68	109047570	30922	71.74	3580	3595	3495	4650	2510	3580	3526.54	0.00	0	-887	3693	3636	3598	3541	3503	3617	3522	154	1070	500	2360	5	1	30736095	1082	-13.44	1.33	12	0.10	-262.00	2655.00	6300	20230523	-44.13	3130	20230726	12.46	4890	-28.02	20240214	3290	6.99	20240104	6300	-44.13	20230523	3130	12.46	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
55	20240523	110846	57	100.00	KOSDAQ		건설	N	N	N	N		N	3520	-60	5	-1.68	74595950	21082	48.91	3580	3595	3510	4650	2510	3580	3538.37	0.00	0	-2249	3693	3636	3598	3541	3503	3617	3522	154	1070	500	2360	5	1	30736095	1082	-13.44	1.33	12	0.07	-262.00	2655.00	6300	20230523	-44.13	3130	20230726	12.46	4890	-28.02	20240214	3290	6.99	20240104	6300	-44.13	20230523	3130	12.46	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
56	20240523	100849	57	100.00	KOSDAQ		건설	N	N	N	N		N	3535	-45	5	-1.26	26494970	7437	17.25	3580	3595	3525	4650	2510	3580	3562.59	0.00	0	-728	3693	3636	3598	3541	3503	3617	3522	154	1070	500	2360	5	1	30736095	1087	-13.49	1.33	12	0.02	-262.00	2655.00	6300	20230523	-43.89	3130	20230726	12.94	4890	-27.71	20240214	3290	7.45	20240104	6300	-43.89	20230523	3130	12.94	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
57	20240523	090852	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	-50	5	-1.40	10350795	2893	6.71	3580	3595	3530	4650	2510	3580	3577.88	0.00	0	1105	3693	3636	3598	3541	3503	3617	3522	154	1070	500	2360	5	1	30736095	1085	-13.47	1.33	12	0.01	-262.00	2655.00	6300	20230523	-43.97	3130	20230726	12.78	4890	-27.81	20240214	3290	7.29	20240104	6300	-43.97	20230523	3130	12.78	20230726	2.10	N	206400	500	153 억		0	N	N	0	N	00	N
58	20240522	160839	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	-35	5	-0.97	154496680	43002	47.01	3605	3655	3560	4695	2535	3615	3592.78	0.00	0	-3616	3825	3720	3640	3535	3455	3680	3495	154	1080	500	2380	5	1	30736095	1100	-13.66	1.35	12	0.14	-262.00	2655.00	6300	20230523	-43.17	3130	20230726	14.38	4890	-26.79	20240214	3290	8.81	20240104	6300	-43.17	20230523	3130	14.38	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
59	20240522	150847	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	0	3	0.00	137662130	38302	41.87	3605	3655	3560	4695	2535	3615	3594.12	0.00	0	-3654	3825	3720	3640	3535	3455	3680	3495	154	1080	500	2380	5	1	30736095	1111	-13.80	1.36	12	0.12	-262.00	2655.00	6300	20230523	-42.62	3130	20230726	15.50	4890	-26.07	20240214	3290	9.88	20240104	6300	-42.62	20230523	3130	15.50	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
60	20240522	140847	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	-25	5	-0.69	130643145	36351	39.74	3605	3655	3560	4695	2535	3615	3593.94	0.00	0	-3467	3825	3720	3640	3535	3455	3680	3495	154	1080	500	2380	5	1	30736095	1103	-13.70	1.35	12	0.12	-262.00	2655.00	6300	20230523	-43.02	3130	20230726	14.70	4890	-26.58	20240214	3290	9.12	20240104	6300	-43.02	20230523	3130	14.70	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
61	20240522	130845	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	-5	5	-0.14	113068715	31472	34.40	3605	3655	3560	4695	2535	3615	3592.68	0.00	0	-3297	3825	3720	3640	3535	3455	3680	3495	154	1080	500	2380	5	1	30736095	1110	-13.78	1.36	12	0.10	-262.00	2655.00	6300	20230523	-42.70	3130	20230726	15.34	4890	-26.18	20240214	3290	9.73	20240104	6300	-42.70	20230523	3130	15.34	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
62	20240522	120951	57	100.00	KOSDAQ		건설	N	N	N	N		N	3600	-15	5	-0.41	102874435	28642	31.31	3605	3655	3560	4695	2535	3615	3591.73	0.00	0	-1568	3825	3720	3640	3535	3455	3680	3495	154	1080	500	2380	5	1	30736095	1106	-13.74	1.36	12	0.09	-262.00	2655.00	6300	20230523	-42.86	3130	20230726	15.02	4890	-26.38	20240214	3290	9.42	20240104	6300	-42.86	20230523	3130	15.02	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
63	20240522	110849	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	-10	5	-0.28	91465015	25460	27.83	3605	3655	3560	4695	2535	3615	3592.50	0.00	0	-1406	3825	3720	3640	3535	3455	3680	3495	154	1080	500	2380	5	1	30736095	1108	-13.76	1.36	12	0.08	-262.00	2655.00	6300	20230523	-42.78	3130	20230726	15.18	4890	-26.28	20240214	3290	9.57	20240104	6300	-42.78	20230523	3130	15.18	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
64	20240522	100845	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	-25	5	-0.69	77675970	21616	23.63	3605	3655	3560	4695	2535	3615	3593.45	0.00	0	-2103	3825	3720	3640	3535	3455	3680	3495	154	1080	500	2380	5	1	30736095	1103	-13.70	1.35	12	0.07	-262.00	2655.00	6300	20230523	-43.02	3130	20230726	14.70	4890	-26.58	20240214	3290	9.12	20240104	6300	-43.02	20230523	3130	14.70	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
65	20240522	090847	57	100.00	KOSDAQ		건설	N	N	N	N		N	3655	40	2	1.11	5312150	1457	1.59	3605	3655	3605	4695	2535	3615	3645.95	0.00	0	-1163	3825	3720	3640	3535	3455	3680	3495	154	1080	500	2380	5	1	30736095	1123	-13.95	1.38	12	0.00	-262.00	2655.00	6300	20230523	-41.98	3130	20230726	16.77	4890	-25.26	20240214	3290	11.09	20240104	6300	-41.98	20230523	3130	16.77	20230726	2.08	N	206400	500	153 억		0	N	N	0	N	00	N
66	20240521	160834	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	-20	5	-0.55	329422295	91475	99.03	3635	3745	3560	4725	2545	3635	3601.21	0.00	0	29353	3888	3761	3693	3566	3498	3727	3532	154	1090	500	2390	5	1	30736095	1111	-13.80	1.36	12	0.30	-262.00	2655.00	6300	20230523	-42.62	3130	20230726	15.50	4890	-26.07	20240214	3290	9.88	20240104	6300	-42.62	20230523	3130	15.50	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
67	20240521	150843	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	-55	5	-1.51	314473970	87329	94.54	3635	3745	3560	4725	2545	3635	3601.03	0.00	0	28500	3888	3761	3693	3566	3498	3727	3532	154	1090	500	2390	5	1	30736095	1100	-13.66	1.35	12	0.28	-262.00	2655.00	6300	20230523	-43.17	3130	20230726	14.38	4890	-26.79	20240214	3290	8.81	20240104	6300	-43.17	20230523	3130	14.38	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
68	20240521	140843	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	-65	5	-1.79	277319995	76962	83.32	3635	3745	3560	4725	2545	3635	3603.34	0.00	0	27616	3888	3761	3693	3566	3498	3727	3532	154	1090	500	2390	5	1	30736095	1097	-13.63	1.34	12	0.25	-262.00	2655.00	6300	20230523	-43.33	3130	20230726	14.06	4890	-26.99	20240214	3290	8.51	20240104	6300	-43.33	20230523	3130	14.06	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
69	20240521	130842	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	-55	5	-1.51	257754780	71486	77.39	3635	3745	3560	4725	2545	3635	3605.67	0.00	0	25074	3888	3761	3693	3566	3498	3727	3532	154	1090	500	2390	5	1	30736095	1100	-13.66	1.35	12	0.23	-262.00	2655.00	6300	20230523	-43.17	3130	20230726	14.38	4890	-26.79	20240214	3290	8.81	20240104	6300	-43.17	20230523	3130	14.38	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
70	20240521	120841	57	100.00	KOSDAQ		건설	N	N	N	N		N	3595	-40	5	-1.10	228525900	63291	68.52	3635	3745	3560	4725	2545	3635	3610.72	0.00	0	25324	3888	3761	3693	3566	3498	3727	3532	154	1090	500	2390	5	1	30736095	1105	-13.72	1.35	12	0.21	-262.00	2655.00	6300	20230523	-42.94	3130	20230726	14.86	4890	-26.48	20240214	3290	9.27	20240104	6300	-42.94	20230523	3130	14.86	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
71	20240521	110841	57	100.00	KOSDAQ		건설	N	N	N	N		N	3585	-50	5	-1.38	160062125	44181	47.83	3635	3745	3560	4725	2545	3635	3622.87	0.00	0	13580	3888	3761	3693	3566	3498	3727	3532	154	1090	500	2390	5	1	30736095	1102	-13.68	1.35	12	0.14	-262.00	2655.00	6300	20230523	-43.10	3130	20230726	14.54	4890	-26.69	20240214	3290	8.97	20240104	6300	-43.10	20230523	3130	14.54	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
72	20240521	100841	57	100.00	KOSDAQ		건설	N	N	N	N		N	3625	-10	5	-0.28	76023700	20782	22.50	3635	3745	3605	4725	2545	3635	3658.15	0.00	0	8631	3888	3761	3693	3566	3498	3727	3532	154	1090	500	2390	5	1	30736095	1114	-13.84	1.37	12	0.07	-262.00	2655.00	6300	20230523	-42.46	3130	20230726	15.81	4890	-25.87	20240214	3290	10.18	20240104	6300	-42.46	20230523	3130	15.81	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
73	20240521	090838	57	100.00	KOSDAQ		건설	N	N	N	N		N	3700	65	2	1.79	5731975	1562	1.69	3635	3725	3635	4725	2545	3635	3669.64	0.00	0	-504	3888	3761	3693	3566	3498	3727	3532	154	1090	500	2390	5	1	30736095	1137	-14.12	1.39	12	0.01	-262.00	2655.00	6300	20230523	-41.27	3130	20230726	18.21	4890	-24.34	20240214	3290	12.46	20240104	6300	-41.27	20230523	3130	18.21	20230726	2.12	N	206400	500	153 억		0	N	N	0	N	00	N
74	20240517	160843	57	100.00	KOSDAQ		건설	N	N	N	N		N	3805	75	2	2.01	268479810	71419	118.80	3730	3860	3670	4845	2615	3730	3759.20	0.00	0	-6938	3930	3830	3780	3680	3630	3805	3655	154	1115	500	2460	5	1	30736095	1170	-14.52	1.43	12	0.23	-262.00	2655.00	6300	20230523	-39.60	3130	20230726	21.57	4890	-22.19	20240214	3290	15.65	20240104	6300	-39.60	20230523	3130	21.57	20230726	2.14	N	206400	500	153 억		0	N	N	0	N	00	N
75	20240517	150846	57	100.00	KOSDAQ		건설	N	N	N	N		N	3740	10	2	0.27	263082645	69999	116.44	3730	3860	3670	4845	2615	3730	3758.38	0.00	0	-6333	3930	3830	3780	3680	3630	3805	3655	154	1115	500	2460	5	1	30736095	1150	-14.27	1.41	12	0.23	-262.00	2655.00	6300	20230523	-40.63	3130	20230726	19.49	4890	-23.52	20240214	3290	13.68	20240104	6300	-40.63	20230523	3130	19.49	20230726	2.14	N	206400	500	153 억		0	N	N	0	N	00	N
76	20240517	140839	57	100.00	KOSDAQ		건설	N	N	N	N		N	3715	-15	5	-0.40	135990785	36596	60.87	3730	3795	3670	4845	2615	3730	3716.00	0.00	0	4998	3930	3830	3780	3680	3630	3805	3655	154	1115	500	2460	5	1	30736095	1142	-14.18	1.40	12	0.12	-262.00	2655.00	6300	20230523	-41.03	3130	20230726	18.69	4890	-24.03	20240214	3290	12.92	20240104	6300	-41.03	20230523	3130	18.69	20230726	2.14	N	206400	500	153 억		0	N	N	0	N	00	N
77	20240517	130832	57	100.00	KOSDAQ		건설	N	N	N	N		N	3725	-5	5	-0.13	109409795	29447	48.98	3730	3795	3670	4845	2615	3730	3715.48	0.00	0	4028	3930	3830	3780	3680	3630	3805	3655	154	1115	500	2460	5	1	30736095	1145	-14.22	1.40	12	0.10	-262.00	2655.00	6300	20230523	-40.87	3130	20230726	19.01	4890	-23.82	20240214	3290	13.22	20240104	6300	-40.87	20230523	3130	19.01	20230726	2.14	N	206400	500	153 억		0	N	N	0	N	00	N
78	20240517	120832	57	100.00	KOSDAQ		건설	N	N	N	N		N	3725	-5	5	-0.13	86270085	23230	38.64	3730	3795	3670	4845	2615	3730	3713.74	0.00	0	1174	3930	3830	3780	3680	3630	3805	3655	154	1115	500	2460	5	1	30736095	1145	-14.22	1.40	12	0.08	-262.00	2655.00	6300	20230523	-40.87	3130	20230726	19.01	4890	-23.82	20240214	3290	13.22	20240104	6300	-40.87	20230523	3130	19.01	20230726	2.14	N	206400	500	153 억		0	N	N	0	N	00	N
79	20240517	110833	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	0	3	0.00	69256705	18655	31.03	3730	3795	3670	4845	2615	3730	3712.50	0.00	0	191	3930	3830	3780	3680	3630	3805	3655	154	1115	500	2460	5	1	30736095	1146	-14.24	1.40	12	0.06	-262.00	2655.00	6300	20230523	-40.79	3130	20230726	19.17	4890	-23.72	20240214	3290	13.37	20240104	6300	-40.79	20230523	3130	19.17	20230726	2.14	N	206400	500	153 억		0	N	N	0	N	00	N
80	20240517	100829	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	30	2	0.80	60126265	16211	26.97	3730	3795	3670	4845	2615	3730	3708.98	0.00	0	217	3930	3830	3780	3680	3630	3805	3655	154	1115	500	2460	5	1	30736095	1156	-14.35	1.42	12	0.05	-262.00	2655.00	6300	20230523	-40.32	3130	20230726	20.13	4890	-23.11	20240214	3290	14.29	20240104	6300	-40.32	20230523	3130	20.13	20230726	2.14	N	206400	500	153 억		0	N	N	0	N	00	N
81	20240517	090833	57	100.00	KOSDAQ		건설	N	N	N	N		N	3695	-35	5	-0.94	3666150	988	1.64	3730	3730	3695	4845	2615	3730	3710.68	0.00	0	-634	3930	3830	3780	3680	3630	3805	3655	154	1115	500	2460	5	1	30736095	1136	-14.10	1.39	12	0.00	-262.00	2655.00	6300	20230523	-41.35	3130	20230726	18.05	4890	-24.44	20240214	3290	12.31	20240104	6300	-41.35	20230523	3130	18.05	20230726	2.14	N	206400	500	153 억		0	N	N	0	N	00	N
82	20240516	160826	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	-115	5	-2.99	227054055	60111	99.20	3880	3880	3730	4995	2695	3845	3777.25	0.00	0	2628	4208	4026	3913	3731	3618	3970	3675	154	1150	500	2530	5	1	30736095	1146	-14.24	1.40	12	0.20	-262.00	2655.00	6300	20230523	-40.79	3130	20230726	19.17	4890	-23.72	20240214	3290	13.37	20240104	6300	-40.79	20230523	3130	19.17	20230726	2.13	N	206400	500	153 억		0	N	N	0	N	00	N
83	20240516	150825	57	100.00	KOSDAQ		건설	N	N	N	N		N	3770	-75	5	-1.95	203764200	53880	88.92	3880	3880	3745	4995	2695	3845	3781.82	0.00	0	627	4208	4026	3913	3731	3618	3970	3675	154	1150	500	2530	5	1	30736095	1159	-14.39	1.42	12	0.18	-262.00	2655.00	6300	20230523	-40.16	3130	20230726	20.45	4890	-22.90	20240214	3290	14.59	20240104	6300	-40.16	20230523	3130	20.45	20230726	2.13	N	206400	500	153 억		0	N	N	0	N	00	N
84	20240516	140830	57	100.00	KOSDAQ		건설	N	N	N	N		N	3775	-70	5	-1.82	153415550	40486	66.81	3880	3880	3745	4995	2695	3845	3789.35	0.00	0	-5315	4208	4026	3913	3731	3618	3970	3675	154	1150	500	2530	5	1	30736095	1160	-14.41	1.42	12	0.13	-262.00	2655.00	6300	20230523	-40.08	3130	20230726	20.61	4890	-22.80	20240214	3290	14.74	20240104	6300	-40.08	20230523	3130	20.61	20230726	2.13	N	206400	500	153 억		0	N	N	0	N	00	N
85	20240516	130826	57	100.00	KOSDAQ		건설	N	N	N	N		N	3805	-40	5	-1.04	103482105	27213	44.91	3880	3880	3770	4995	2695	3845	3802.67	0.00	0	-3812	4208	4026	3913	3731	3618	3970	3675	154	1150	500	2530	5	1	30736095	1170	-14.52	1.43	12	0.09	-262.00	2655.00	6300	20230523	-39.60	3130	20230726	21.57	4890	-22.19	20240214	3290	15.65	20240104	6300	-39.60	20230523	3130	21.57	20230726	2.13	N	206400	500	153 억		0	N	N	0	N	00	N
86	20240516	120824	57	100.00	KOSDAQ		건설	N	N	N	N		N	3820	-25	5	-0.65	93966840	24702	40.77	3880	3880	3770	4995	2695	3845	3804.02	0.00	0	-2238	4208	4026	3913	3731	3618	3970	3675	154	1150	500	2530	5	1	30736095	1174	-14.58	1.44	12	0.08	-262.00	2655.00	6300	20230523	-39.37	3130	20230726	22.04	4890	-21.88	20240214	3290	16.11	20240104	6300	-39.37	20230523	3130	22.04	20230726	2.13	N	206400	500	153 억		0	N	N	0	N	00	N
87	20240516	110822	57	100.00	KOSDAQ		건설	N	N	N	N		N	3820	-25	5	-0.65	87056795	22885	37.77	3880	3880	3770	4995	2695	3845	3804.10	0.00	0	-1990	4208	4026	3913	3731	3618	3970	3675	154	1150	500	2530	5	1	30736095	1174	-14.58	1.44	12	0.07	-262.00	2655.00	6300	20230523	-39.37	3130	20230726	22.04	4890	-21.88	20240214	3290	16.11	20240104	6300	-39.37	20230523	3130	22.04	20230726	2.13	N	206400	500	153 억		0	N	N	0	N	00	N
88	20240516	100826	57	100.00	KOSDAQ		건설	N	N	N	N		N	3830	-15	5	-0.39	42248790	11064	18.26	3880	3880	3790	4995	2695	3845	3818.58	0.00	0	-1640	4208	4026	3913	3731	3618	3970	3675	154	1150	500	2530	5	1	30736095	1177	-14.62	1.44	12	0.04	-262.00	2655.00	6300	20230523	-39.21	3130	20230726	22.36	4890	-21.68	20240214	3290	16.41	20240104	6300	-39.21	20230523	3130	22.36	20230726	2.13	N	206400	500	153 억		0	N	N	0	N	00	N
89	20240516	090825	57	100.00	KOSDAQ		건설	N	N	N	N		N	3875	30	2	0.78	4125570	1064	1.76	3880	3880	3800	4995	2695	3845	3877.42	0.00	0	-382	4208	4026	3913	3731	3618	3970	3675	154	1150	500	2530	5	1	30736095	1191	-14.79	1.46	12	0.00	-262.00	2655.00	6300	20230523	-38.49	3130	20230726	23.80	4890	-20.76	20240214	3290	17.78	20240104	6300	-38.49	20230523	3130	23.80	20230726	2.13	N	206400	500	153 억		0	N	N	0	N	00	N
90	20240514	160835	57	100.00	KOSDAQ		건설	N	N	N	N		N	3845	-35	5	-0.90	235042480	60091	44.42	3885	4095	3800	5040	2720	3880	3911.44	0.00	0	-8493	4213	4046	3898	3731	3583	3972	3657	154	1160	500	2560	5	1	30736095	1182	-14.68	1.45	12	0.20	-262.00	2655.00	6300	20230523	-38.97	3130	20230726	22.84	4890	-21.37	20240214	3290	16.87	20240104	6300	-38.97	20230523	3130	22.84	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
91	20240514	150837	57	100.00	KOSDAQ		건설	N	N	N	N		N	3830	-50	5	-1.29	217136035	55424	40.97	3885	4095	3800	5040	2720	3880	3917.73	0.00	0	-6870	4213	4046	3898	3731	3583	3972	3657	154	1160	500	2560	5	1	30736095	1177	-14.62	1.44	12	0.18	-262.00	2655.00	6300	20230523	-39.21	3130	20230726	22.36	4890	-21.68	20240214	3290	16.41	20240104	6300	-39.21	20230523	3130	22.36	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
92	20240514	140836	57	100.00	KOSDAQ		건설	N	N	N	N		N	3875	-5	5	-0.13	165765400	41989	31.04	3885	4095	3810	5040	2720	3880	3947.83	0.00	0	-2299	4213	4046	3898	3731	3583	3972	3657	154	1160	500	2560	5	1	30736095	1191	-14.79	1.46	12	0.14	-262.00	2655.00	6300	20230523	-38.49	3130	20230726	23.80	4890	-20.76	20240214	3290	17.78	20240104	6300	-38.49	20230523	3130	23.80	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
93	20240514	130837	57	100.00	KOSDAQ		건설	N	N	N	N		N	3850	-30	5	-0.77	161662985	40928	30.26	3885	4095	3810	5040	2720	3880	3949.94	0.00	0	-1622	4213	4046	3898	3731	3583	3972	3657	154	1160	500	2560	5	1	30736095	1183	-14.69	1.45	12	0.13	-262.00	2655.00	6300	20230523	-38.89	3130	20230726	23.00	4890	-21.27	20240214	3290	17.02	20240104	6300	-38.89	20230523	3130	23.00	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
94	20240514	120834	57	100.00	KOSDAQ		건설	N	N	N	N		N	3885	5	2	0.13	154336985	39031	28.86	3885	4095	3810	5040	2720	3880	3954.22	0.00	0	-865	4213	4046	3898	3731	3583	3972	3657	154	1160	500	2560	5	1	30736095	1194	-14.83	1.46	12	0.13	-262.00	2655.00	6300	20230523	-38.33	3130	20230726	24.12	4890	-20.55	20240214	3290	18.09	20240104	6300	-38.33	20230523	3130	24.12	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
95	20240514	110835	57	100.00	KOSDAQ		건설	N	N	N	N		N	3885	5	2	0.13	142183865	35894	26.54	3885	4095	3810	5040	2720	3880	3961.22	0.00	0	1627	4213	4046	3898	3731	3583	3972	3657	154	1160	500	2560	5	1	30736095	1194	-14.83	1.46	12	0.12	-262.00	2655.00	6300	20230523	-38.33	3130	20230726	24.12	4890	-20.55	20240214	3290	18.09	20240104	6300	-38.33	20230523	3130	24.12	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
96	20240514	100832	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	70	2	1.80	112309245	28317	20.93	3885	4095	3875	5040	2720	3880	3966.14	0.00	0	3657	4213	4046	3898	3731	3583	3972	3657	154	1160	500	2560	5	1	30736095	1214	-15.08	1.49	12	0.09	-262.00	2655.00	6300	20230523	-37.30	3130	20230726	26.20	4890	-19.22	20240214	3290	20.06	20240104	6300	-37.30	20230523	3130	26.20	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
97	20240514	090834	57	100.00	KOSDAQ		건설	N	N	N	N		N	3885	5	2	0.13	8138175	2097	1.55	3885	3885	3875	5040	2720	3880	3880.87	0.00	0	-1319	4213	4046	3898	3731	3583	3972	3657	154	1160	500	2560	5	1	30736095	1194	-14.83	1.46	12	0.01	-262.00	2655.00	6300	20230523	-38.33	3130	20230726	24.12	4890	-20.55	20240214	3290	18.09	20240104	6300	-38.33	20230523	3130	24.12	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
98	20240513	160832	57	100.00	KOSDAQ		건설	N	N	N	N		N	3880	-130	5	-3.24	520875145	135264	182.19	4065	4065	3750	5210	2810	4010	3850.80	0.00	0	-3735	4120	4065	4005	3950	3890	4035	3920	154	1200	500	2640	5	1	30736095	1193	-14.81	1.46	12	0.44	-262.00	2655.00	6300	20230523	-38.41	3130	20230726	23.96	4890	-20.65	20240214	3290	17.93	20240104	6300	-38.41	20230523	3130	23.96	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
99	20240513	150835	57	100.00	KOSDAQ		건설	N	N	N	N		N	3900	-110	5	-2.74	503439705	130766	176.13	4065	4065	3750	5210	2810	4010	3849.93	0.00	0	-1550	4120	4065	4005	3950	3890	4035	3920	154	1200	500	2640	5	1	30736095	1199	-14.89	1.47	12	0.43	-262.00	2655.00	6300	20230523	-38.10	3130	20230726	24.60	4890	-20.25	20240214	3290	18.54	20240104	6300	-38.10	20230523	3130	24.60	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
100	20240513	140835	57	100.00	KOSDAQ		건설	N	N	N	N		N	3810	-200	5	-4.99	476646615	123814	166.77	4065	4065	3750	5210	2810	4010	3849.70	0.00	0	-4224	4120	4065	4005	3950	3890	4035	3920	154	1200	500	2640	5	1	30736095	1171	-14.54	1.44	12	0.40	-262.00	2655.00	6300	20230523	-39.52	3130	20230726	21.73	4890	-22.09	20240214	3290	15.81	20240104	6300	-39.52	20230523	3130	21.73	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
101	20240513	130828	57	100.00	KOSDAQ		건설	N	N	N	N		N	3820	-190	5	-4.74	426695205	110648	149.04	4065	4065	3750	5210	2810	4010	3856.33	0.00	0	1645	4120	4065	4005	3950	3890	4035	3920	154	1200	500	2640	5	1	30736095	1174	-14.58	1.44	12	0.36	-262.00	2655.00	6300	20230523	-39.37	3130	20230726	22.04	4890	-21.88	20240214	3290	16.11	20240104	6300	-39.37	20230523	3130	22.04	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
102	20240513	120832	57	100.00	KOSDAQ		건설	N	N	N	N		N	3795	-215	5	-5.36	409454825	106128	142.95	4065	4065	3750	5210	2810	4010	3858.12	0.00	0	5328	4120	4065	4005	3950	3890	4035	3920	154	1200	500	2640	5	1	30736095	1166	-14.48	1.43	12	0.35	-262.00	2655.00	6300	20230523	-39.76	3130	20230726	21.25	4890	-22.39	20240214	3290	15.35	20240104	6300	-39.76	20230523	3130	21.25	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
103	20240513	110831	57	100.00	KOSDAQ		건설	N	N	N	N		N	3800	-210	5	-5.24	317959800	82054	110.52	4065	4065	3790	5210	2810	4010	3875.01	0.00	0	6467	4120	4065	4005	3950	3890	4035	3920	154	1200	500	2640	5	1	30736095	1168	-14.50	1.43	12	0.27	-262.00	2655.00	6300	20230523	-39.68	3130	20230726	21.41	4890	-22.29	20240214	3290	15.50	20240104	6300	-39.68	20230523	3130	21.41	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
104	20240513	100831	57	100.00	KOSDAQ		건설	N	N	N	N		N	3890	-120	5	-2.99	199427360	50994	68.69	4065	4065	3865	5210	2810	4010	3910.80	0.00	0	3908	4120	4065	4005	3950	3890	4035	3920	154	1200	500	2640	5	1	30736095	1196	-14.85	1.47	12	0.17	-262.00	2655.00	6300	20230523	-38.25	3130	20230726	24.28	4890	-20.45	20240214	3290	18.24	20240104	6300	-38.25	20230523	3130	24.28	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
105	20240513	090834	57	100.00	KOSDAQ		건설	N	N	N	N		N	3930	-80	5	-2.00	31753785	8069	10.87	4065	4065	3930	5210	2810	4010	3935.28	0.00	0	281	4120	4065	4005	3950	3890	4035	3920	154	1200	500	2640	5	1	30736095	1208	-15.00	1.48	12	0.03	-262.00	2655.00	6300	20230523	-37.62	3130	20230726	25.56	4890	-19.63	20240214	3290	19.45	20240104	6300	-37.62	20230523	3130	25.56	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
106	20240510	160808	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	0	3	0.00	295670095	74141	93.67	4030	4060	3945	5210	2810	4010	3987.94	0.00	0	2041	4110	4060	4030	3980	3950	4045	3965	154	1200	500	2640	5	1	30736095	1233	-15.31	1.51	12	0.24	-262.00	2655.00	6300	20230523	-36.35	3130	20230726	28.12	4890	-18.00	20240214	3290	21.88	20240104	6300	-36.35	20230523	3130	28.12	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
107	20240510	150813	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	-50	5	-1.25	284819550	71431	90.25	4030	4060	3945	5210	2810	4010	3987.34	0.00	0	2898	4110	4060	4030	3980	3950	4045	3965	154	1200	500	2640	5	1	30736095	1217	-15.11	1.49	12	0.23	-262.00	2655.00	6300	20230523	-37.14	3130	20230726	26.52	4890	-19.02	20240214	3290	20.36	20240104	6300	-37.14	20230523	3130	26.52	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
108	20240510	140818	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	10	2	0.25	253652665	63581	80.33	4030	4060	3945	5210	2810	4010	3989.44	0.00	0	3559	4110	4060	4030	3980	3950	4045	3965	154	1200	500	2640	5	1	30736095	1236	-15.34	1.51	12	0.21	-262.00	2655.00	6300	20230523	-36.19	3130	20230726	28.43	4890	-17.79	20240214	3290	22.19	20240104	6300	-36.19	20230523	3130	28.43	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
109	20240510	130810	57	100.00	KOSDAQ		건설	N	N	N	N		N	3970	-40	5	-1.00	238574630	59806	75.56	4030	4060	3945	5210	2810	4010	3989.14	0.00	0	2523	4110	4060	4030	3980	3950	4045	3965	154	1200	500	2640	5	1	30736095	1220	-15.15	1.50	12	0.19	-262.00	2655.00	6300	20230523	-36.98	3130	20230726	26.84	4890	-18.81	20240214	3290	20.67	20240104	6300	-36.98	20230523	3130	26.84	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
110	20240510	120806	57	100.00	KOSDAQ		건설	N	N	N	N		N	4015	5	2	0.12	114807070	28638	36.18	4030	4060	3990	5210	2810	4010	4008.91	0.00	0	1126	4110	4060	4030	3980	3950	4045	3965	154	1200	500	2640	5	1	30736095	1234	-15.32	1.51	12	0.09	-262.00	2655.00	6300	20230523	-36.27	3130	20230726	28.27	4890	-17.89	20240214	3290	22.04	20240104	6300	-36.27	20230523	3130	28.27	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
111	20240510	110809	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	30	2	0.75	80250845	20008	25.28	4030	4060	3990	5210	2810	4010	4010.94	0.00	0	854	4110	4060	4030	3980	3950	4045	3965	154	1200	500	2640	5	1	30736095	1242	-15.42	1.52	12	0.07	-262.00	2655.00	6300	20230523	-35.87	3130	20230726	29.07	4890	-17.38	20240214	3290	22.80	20240104	6300	-35.87	20230523	3130	29.07	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
112	20240510	100808	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	0	3	0.00	61779810	15397	19.45	4030	4060	3990	5210	2810	4010	4012.46	0.00	0	-2110	4110	4060	4030	3980	3950	4045	3965	154	1200	500	2640	5	1	30736095	1233	-15.31	1.51	12	0.05	-262.00	2655.00	6300	20230523	-36.35	3130	20230726	28.12	4890	-18.00	20240214	3290	21.88	20240104	6300	-36.35	20230523	3130	28.12	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
113	20240510	090811	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	10	2	0.25	3187730	793	1.00	4030	4030	4015	5210	2810	4010	4019.84	0.00	0	139	4110	4060	4030	3980	3950	4045	3965	154	1200	500	2640	5	1	30736095	1236	-15.34	1.51	12	0.00	-262.00	2655.00	6300	20230523	-36.19	3130	20230726	28.43	4890	-17.79	20240214	3290	22.19	20240104	6300	-36.19	20230523	3130	28.43	20230726	2.15	N	206400	500	153 억		0	N	N	0	N	00	N
114	20240509	160825	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	-70	5	-1.72	317113715	79050	67.47	4080	4080	4000	5300	2860	4080	4011.56	0.00	0	-4085	4186	4132	4066	4012	3946	4160	4040	154	1220	500	2690	5	1	30736095	1233	-15.31	1.51	12	0.26	-262.00	2655.00	6300	20230523	-36.35	3130	20230726	28.12	4890	-18.00	20240214	3290	21.88	20240104	6300	-36.35	20230523	3130	28.12	20230726	2.16	N	206400	500	153 억		0	N	N	0	N	00	N
115	20240509	150826	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	-70	5	-1.72	263753830	65734	56.11	4080	4080	4000	5300	2860	4080	4012.44	0.00	0	-3283	4186	4132	4066	4012	3946	4160	4040	154	1220	500	2690	5	1	30736095	1233	-15.31	1.51	12	0.21	-262.00	2655.00	6300	20230523	-36.35	3130	20230726	28.12	4890	-18.00	20240214	3290	21.88	20240104	6300	-36.35	20230523	3130	28.12	20230726	2.16	N	206400	500	153 억		0	N	N	0	N	00	N
116	20240509	140736	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	-60	5	-1.47	195034075	48585	41.47	4080	4080	4000	5300	2860	4080	4014.29	0.00	0	1585	4186	4132	4066	4012	3946	4160	4040	154	1220	500	2690	5	1	30736095	1236	-15.34	1.51	12	0.16	-262.00	2655.00	6300	20230523	-36.19	3130	20230726	28.43	4890	-17.79	20240214	3290	22.19	20240104	6300	-36.19	20230523	3130	28.43	20230726	2.16	N	206400	500	153 억		0	N	N	0	N	00	N
117	20240509	130811	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	-60	5	-1.47	183906465	45816	39.11	4080	4080	4000	5300	2860	4080	4014.02	0.00	0	1585	4186	4132	4066	4012	3946	4160	4040	154	1220	500	2690	5	1	30736095	1236	-15.34	1.51	12	0.15	-262.00	2655.00	6300	20230523	-36.19	3130	20230726	28.43	4890	-17.79	20240214	3290	22.19	20240104	6300	-36.19	20230523	3130	28.43	20230726	2.16	N	206400	500	153 억		0	N	N	0	N	00	N
118	20240509	120811	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	-45	5	-1.10	137029560	34116	29.12	4080	4080	4000	5300	2860	4080	4016.58	0.00	0	2080	4186	4132	4066	4012	3946	4160	4040	154	1220	500	2690	5	1	30736095	1240	-15.40	1.52	12	0.11	-262.00	2655.00	6300	20230523	-35.95	3130	20230726	28.91	4890	-17.48	20240214	3290	22.64	20240104	6300	-35.95	20230523	3130	28.91	20230726	2.16	N	206400	500	153 억		0	N	N	0	N	00	N
119	20240509	110758	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	-60	5	-1.47	75542930	18779	16.03	4080	4080	4005	5300	2860	4080	4022.73	0.00	0	-1509	4186	4132	4066	4012	3946	4160	4040	154	1220	500	2690	5	1	30736095	1236	-15.34	1.51	12	0.06	-262.00	2655.00	6300	20230523	-36.19	3130	20230726	28.43	4890	-17.79	20240214	3290	22.19	20240104	6300	-36.19	20230523	3130	28.43	20230726	2.16	N	206400	500	153 억		0	N	N	0	N	00	N
120	20240509	100802	57	100.00	KOSDAQ		건설	N	N	N	N		N	4030	-50	5	-1.23	27179835	6749	5.76	4080	4080	4010	5300	2860	4080	4027.24	0.00	0	-1365	4186	4132	4066	4012	3946	4160	4040	154	1220	500	2690	5	1	30736095	1239	-15.38	1.52	12	0.02	-262.00	2655.00	6300	20230523	-36.03	3130	20230726	28.75	4890	-17.59	20240214	3290	22.49	20240104	6300	-36.03	20230523	3130	28.75	20230726	2.16	N	206400	500	153 억		0	N	N	0	N	00	N
121	20240509	090758	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	-60	5	-1.47	4589695	1140	0.97	4080	4080	4020	5300	2860	4080	4026.05	0.00	0	102	4186	4132	4066	4012	3946	4160	4040	154	1220	500	2690	5	1	30736095	1236	-15.34	1.51	12	0.00	-262.00	2655.00	6300	20230523	-36.19	3130	20230726	28.43	4890	-17.79	20240214	3290	22.19	20240104	6300	-36.19	20230523	3130	28.43	20230726	2.16	N	206400	500	153 억		0	N	N	0	N	00	N
122	20240508	160753	57	100.00	KOSDAQ		건설	N	N	N	N		N	4080	-20	5	-0.49	473665265	117156	217.59	4060	4120	4000	5330	2870	4100	4043.03	0.00	0	26703	4216	4157	4126	4067	4036	4142	4052	154	1230	500	2700	5	1	30736095	1254	-15.57	1.54	12	0.38	-262.00	2655.00	6300	20230523	-35.24	3130	20230726	30.35	4890	-16.56	20240214	3290	24.01	20240104	6300	-35.24	20230523	3130	30.35	20230726	2.17	N	206400	500	153 억		0	N	N	0	N	00	N
123	20240508	150759	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	-40	5	-0.98	464226510	114828	213.27	4060	4120	4000	5330	2870	4100	4042.80	0.00	0	26263	4216	4157	4126	4067	4036	4142	4052	154	1230	500	2700	5	1	30736095	1248	-15.50	1.53	12	0.37	-262.00	2655.00	6300	20230523	-35.56	3130	20230726	29.71	4890	-16.97	20240214	3290	23.40	20240104	6300	-35.56	20230523	3130	29.71	20230726	2.17	N	206400	500	153 억		0	N	N	0	N	00	N
124	20240508	140751	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	-15	5	-0.37	426645435	105591	196.11	4060	4120	4000	5330	2870	4100	4040.55	0.00	0	28764	4216	4157	4126	4067	4036	4142	4052	154	1230	500	2700	5	1	30736095	1256	-15.59	1.54	12	0.34	-262.00	2655.00	6300	20230523	-35.16	3130	20230726	30.51	4890	-16.46	20240214	3290	24.16	20240104	6300	-35.16	20230523	3130	30.51	20230726	2.17	N	206400	500	153 억		0	N	N	0	N	00	N
125	20240508	130750	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	-50	5	-1.22	424225885	104998	195.01	4060	4120	4000	5330	2870	4100	4040.32	0.00	0	28968	4216	4157	4126	4067	4036	4142	4052	154	1230	500	2700	5	1	30736095	1245	-15.46	1.53	12	0.34	-262.00	2655.00	6300	20230523	-35.71	3130	20230726	29.39	4890	-17.18	20240214	3290	23.10	20240104	6300	-35.71	20230523	3130	29.39	20230726	2.17	N	206400	500	153 억		0	N	N	0	N	00	N
126	20240508	120749	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	-25	5	-0.61	417387215	103314	191.88	4060	4120	4000	5330	2870	4100	4039.99	0.00	0	29064	4216	4157	4126	4067	4036	4142	4052	154	1230	500	2700	5	1	30736095	1252	-15.55	1.53	12	0.34	-262.00	2655.00	6300	20230523	-35.32	3130	20230726	30.19	4890	-16.67	20240214	3290	23.86	20240104	6300	-35.32	20230523	3130	30.19	20230726	2.17	N	206400	500	153 억		0	N	N	0	N	00	N
127	20240508	110828	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	-60	5	-1.46	368574800	91254	169.48	4060	4120	4000	5330	2870	4100	4039.00	0.00	0	28514	4216	4157	4126	4067	4036	4142	4052	154	1230	500	2700	5	1	30736095	1242	-15.42	1.52	12	0.30	-262.00	2655.00	6300	20230523	-35.87	3130	20230726	29.07	4890	-17.38	20240214	3290	22.80	20240104	6300	-35.87	20230523	3130	29.07	20230726	2.17	N	206400	500	153 억		0	N	N	0	N	00	N
128	20240508	100759	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	-10	5	-0.24	59459370	14640	27.19	4060	4120	4030	5330	2870	4100	4061.43	0.00	0	804	4216	4157	4126	4067	4036	4142	4052	154	1230	500	2700	5	1	30736095	1257	-15.61	1.54	12	0.05	-262.00	2655.00	6300	20230523	-35.08	3130	20230726	30.67	4890	-16.36	20240214	3290	24.32	20240104	6300	-35.08	20230523	3130	30.67	20230726	2.17	N	206400	500	153 억		0	N	N	0	N	00	N
129	20240508	090801	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	-5	5	-0.12	8094580	1991	3.70	4060	4115	4060	5330	2870	4100	4065.59	0.00	0	-17	4216	4157	4126	4067	4036	4142	4052	154	1230	500	2700	5	1	30736095	1259	-15.63	1.54	12	0.01	-262.00	2655.00	6300	20230523	-35.00	3130	20230726	30.83	4890	-16.26	20240214	3290	24.47	20240104	6300	-35.00	20230523	3130	30.83	20230726	2.17	N	206400	500	153 억		0	N	N	0	N	00	N
130	20240503	160815	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	-15	5	-0.36	174098550	41753	85.59	4200	4225	4140	5460	2940	4200	4169.73	0.00	0	-11577	4316	4257	4211	4152	4106	4235	4130	154	1260	500	2770	5	1	30736095	1286	-15.97	1.58	12	0.14	-262.00	2655.00	6300	20230523	-33.57	3130	20230726	33.71	4890	-14.42	20240214	3290	27.20	20240104	6300	-33.57	20230523	3130	33.71	20230726	2.14	N	206400	500	153 억		0	N	N	0	N	00	N
131	20240503	150815	57	100.00	KOSDAQ		건설	N	N	N	N		N	4155	-45	5	-1.07	164957525	39562	81.10	4200	4225	4140	5460	2940	4200	4169.60	0.00	0	-9616	4316	4257	4211	4152	4106	4235	4130	154	1260	500	2770	5	1	30736095	1277	-15.86	1.56	12	0.13	-262.00	2655.00	6300	20230523	-34.05	3130	20230726	32.75	4890	-15.03	20240214	3290	26.29	20240104	6300	-34.05	20230523	3130	32.75	20230726	2.14	N	206400	500	153 억		0	N	N	0	N	00	N
132	20240503	140815	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	-20	5	-0.48	113494945	27208	55.78	4200	4225	4140	5460	2940	4200	4171.38	0.00	0	-4851	4316	4257	4211	4152	4106	4235	4130	154	1260	500	2770	5	1	30736095	1285	-15.95	1.57	12	0.09	-262.00	2655.00	6300	20230523	-33.65	3130	20230726	33.55	4890	-14.52	20240214	3290	27.05	20240104	6300	-33.65	20230523	3130	33.55	20230726	2.14	N	206400	500	153 억		0	N	N	0	N	00	N
133	20240503	130816	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	0	3	0.00	103323765	24768	50.77	4200	4225	4140	5460	2940	4200	4171.66	0.00	0	-4933	4316	4257	4211	4152	4106	4235	4130	154	1260	500	2770	5	1	30736095	1291	-16.03	1.58	12	0.08	-262.00	2655.00	6300	20230523	-33.33	3130	20230726	34.19	4890	-14.11	20240214	3290	27.66	20240104	6300	-33.33	20230523	3130	34.19	20230726	2.14	N	206400	500	153 억		0	N	N	0	N	00	N
134	20240503	120813	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	-10	5	-0.24	78237185	18784	38.51	4200	4220	4140	5460	2940	4200	4165.10	0.00	0	-3745	4316	4257	4211	4152	4106	4235	4130	154	1260	500	2770	5	1	30736095	1288	-15.99	1.58	12	0.06	-262.00	2655.00	6300	20230523	-33.49	3130	20230726	33.87	4890	-14.31	20240214	3290	27.36	20240104	6300	-33.49	20230523	3130	33.87	20230726	2.14	N	206400	500	153 억		0	N	N	0	N	00	N
135	20240503	110812	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	-20	5	-0.48	69774815	16753	34.34	4200	4220	4140	5460	2940	4200	4164.91	0.00	0	-3522	4316	4257	4211	4152	4106	4235	4130	154	1260	500	2770	5	1	30736095	1285	-15.95	1.57	12	0.05	-262.00	2655.00	6300	20230523	-33.65	3130	20230726	33.55	4890	-14.52	20240214	3290	27.05	20240104	6300	-33.65	20230523	3130	33.55	20230726	2.14	N	206400	500	153 억		0	N	N	0	N	00	N
136	20240503	100807	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	-15	5	-0.36	64930175	15594	31.97	4200	4220	4140	5460	2940	4200	4163.79	0.00	0	-2810	4316	4257	4211	4152	4106	4235	4130	154	1260	500	2770	5	1	30736095	1286	-15.97	1.58	12	0.05	-262.00	2655.00	6300	20230523	-33.57	3130	20230726	33.71	4890	-14.42	20240214	3290	27.20	20240104	6300	-33.57	20230523	3130	33.71	20230726	2.14	N	206400	500	153 억		0	N	N	0	N	00	N
137	20240503	090808	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	0	3	0.00	13914670	3330	6.83	4200	4220	4175	5460	2940	4200	4178.58	0.00	0	1483	4316	4257	4211	4152	4106	4235	4130	154	1260	500	2770	5	1	30736095	1291	-16.03	1.58	12	0.01	-262.00	2655.00	6300	20230523	-33.33	3130	20230726	34.19	4890	-14.11	20240214	3290	27.66	20240104	6300	-33.33	20230523	3130	34.19	20230726	2.14	N	206400	500	153 억		0	N	N	0	N	00	N
138	20240502	160802	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	-15	5	-0.36	204458885	48780	82.31	4230	4270	4165	5470	2955	4215	4191.45	0.00	0	-2516	4325	4270	4235	4180	4145	4297	4207	154	1255	500	2780	5	1	30736095	1291	-16.03	1.58	12	0.16	-262.00	2655.00	6300	20230523	-33.33	3130	20230726	34.19	4890	-14.11	20240214	3290	27.66	20240104	6300	-33.33	20230523	3130	34.19	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
139	20240502	150807	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	-15	5	-0.36	199250890	47540	80.22	4230	4270	4165	5470	2955	4215	4191.23	0.00	0	-2334	4325	4270	4235	4180	4145	4297	4207	154	1255	500	2780	5	1	30736095	1291	-16.03	1.58	12	0.15	-262.00	2655.00	6300	20230523	-33.33	3130	20230726	34.19	4890	-14.11	20240214	3290	27.66	20240104	6300	-33.33	20230523	3130	34.19	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
140	20240502	140803	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	-30	5	-0.71	158660030	37826	63.83	4230	4270	4170	5470	2955	4215	4194.47	0.00	0	-636	4325	4270	4235	4180	4145	4297	4207	154	1255	500	2780	5	1	30736095	1286	-15.97	1.58	12	0.12	-262.00	2655.00	6300	20230523	-33.57	3130	20230726	33.71	4890	-14.42	20240214	3290	27.20	20240104	6300	-33.57	20230523	3130	33.71	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
141	20240502	130800	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	-15	5	-0.36	128868070	30688	51.78	4230	4270	4175	5470	2955	4215	4199.30	0.00	0	1916	4325	4270	4235	4180	4145	4297	4207	154	1255	500	2780	5	1	30736095	1291	-16.03	1.58	12	0.10	-262.00	2655.00	6300	20230523	-33.33	3130	20230726	34.19	4890	-14.11	20240214	3290	27.66	20240104	6300	-33.33	20230523	3130	34.19	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
142	20240502	120758	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	0	3	0.00	111867970	26626	44.93	4230	4270	4175	5470	2955	4215	4201.46	0.00	0	1605	4325	4270	4235	4180	4145	4297	4207	154	1255	500	2780	5	1	30736095	1296	-16.09	1.59	12	0.09	-262.00	2655.00	6300	20230523	-33.10	3130	20230726	34.66	4890	-13.80	20240214	3290	28.12	20240104	6300	-33.10	20230523	3130	34.66	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
143	20240502	110758	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	10	2	0.24	107914810	25682	43.34	4230	4270	4175	5470	2955	4215	4201.96	0.00	0	1471	4325	4270	4235	4180	4145	4297	4207	154	1255	500	2780	5	1	30736095	1299	-16.13	1.59	12	0.08	-262.00	2655.00	6300	20230523	-32.94	3130	20230726	34.98	4890	-13.60	20240214	3290	28.42	20240104	6300	-32.94	20230523	3130	34.98	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
144	20240502	100756	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	-15	5	-0.36	53321045	12654	21.35	4230	4270	4195	5470	2955	4215	4213.77	0.00	0	-551	4325	4270	4235	4180	4145	4297	4207	154	1255	500	2780	5	1	30736095	1291	-16.03	1.58	12	0.04	-262.00	2655.00	6300	20230523	-33.33	3130	20230726	34.19	4890	-14.11	20240214	3290	27.66	20240104	6300	-33.33	20230523	3130	34.19	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N
145	20240502	090756	57	100.00	KOSDAQ		건설	N	N	N	N		N	4265	50	2	1.19	3233000	760	1.28	4230	4270	4230	5470	2955	4215	4253.95	0.00	0	-118	4325	4270	4235	4180	4145	4297	4207	154	1255	500	2780	5	1	30736095	1311	-16.28	1.61	12	0.00	-262.00	2655.00	6300	20230523	-32.30	3130	20230726	36.26	4890	-12.78	20240214	3290	29.64	20240104	6300	-32.30	20230523	3130	36.26	20230726	2.11	N	206400	500	153 억		0	N	N	0	N	00	N