KissMeData/389260/price/prices-20240401.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	20240430	161302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16260	-900	5	-5.24	3574034830	216850	73.69	17030	17110	16230	22300	12020	17160	16481.49	0.14	0	-5716	18053	17606	17333	16886	16613	17830	17110	17	5140	100	12350	10	1	17050000	2772	45.17	2.29	12	1.27	360.00	7094.00	29500	20230424	-44.88	11060	20240319	47.02	19120	-14.96	20240108	11060	47.02	20240319	28000	-41.93	20230627	11060	47.02	20240319	1.53	N	389260	100	17 억		24265	N	N	4	N	00	N
3	20240430	151313	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16240	-920	5	-5.36	3477910120	210935	71.68	17030	17110	16240	22300	12020	17160	16487.50	0.14	0	-5857	18053	17606	17333	16886	16613	17830	17110	17	5140	100	12350	10	1	17050000	2769	45.11	2.29	12	1.24	360.00	7094.00	29500	20230424	-44.95	11060	20240319	46.84	19120	-15.06	20240108	11060	46.84	20240319	28000	-42.00	20230627	11060	46.84	20240319	1.53	N	389260	100	17 억		24265	N	N	4	N	00	N
4	20240430	141320	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16320	-840	5	-4.90	3050257860	184667	62.75	17030	17110	16310	22300	12020	17160	16517.00	0.14	0	-4780	18053	17606	17333	16886	16613	17830	17110	17	5140	100	12350	10	1	17050000	2783	45.33	2.30	12	1.08	360.00	7094.00	29500	20230424	-44.68	11060	20240319	47.56	19120	-14.64	20240108	11060	47.56	20240319	28000	-41.71	20230627	11060	47.56	20240319	1.53	N	389260	100	17 억		24265	N	N	4	N	00	N
5	20240430	131316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16400	-760	5	-4.43	2841311530	171885	58.41	17030	17110	16310	22300	12020	17160	16529.66	0.14	0	-5495	18053	17606	17333	16886	16613	17830	17110	17	5140	100	12350	10	1	17050000	2796	45.56	2.31	12	1.01	360.00	7094.00	29500	20230424	-44.41	11060	20240319	48.28	19120	-14.23	20240108	11060	48.28	20240319	28000	-41.43	20230627	11060	48.28	20240319	1.53	N	389260	100	17 억		24265	N	N	4	N	00	N
6	20240430	121312	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16440	-720	5	-4.20	2662571040	160991	54.71	17030	17110	16310	22300	12020	17160	16537.95	0.14	0	-5323	18053	17606	17333	16886	16613	17830	17110	17	5140	100	12350	10	1	17050000	2803	45.67	2.32	12	0.94	360.00	7094.00	29500	20230424	-44.27	11060	20240319	48.64	19120	-14.02	20240108	11060	48.64	20240319	28000	-41.29	20230627	11060	48.64	20240319	1.53	N	389260	100	17 억		24265	N	N	4	N	00	N
7	20240430	111307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16500	-660	5	-3.85	2527742730	152796	51.92	17030	17110	16310	22300	12020	17160	16542.54	0.14	0	-3857	18053	17606	17333	16886	16613	17830	17110	17	5140	100	12350	10	1	17050000	2813	45.83	2.33	12	0.90	360.00	7094.00	29500	20230424	-44.07	11060	20240319	49.19	19120	-13.70	20240108	11060	49.19	20240319	28000	-41.07	20230627	11060	49.19	20240319	1.53	N	389260	100	17 억		24265	N	N	4	N	00	N
8	20240430	101308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16360	-800	5	-4.66	2046659810	123357	41.92	17030	17110	16320	22300	12020	17160	16590.54	0.14	0	-5454	18053	17606	17333	16886	16613	17830	17110	17	5140	100	12350	10	1	17050000	2789	45.44	2.31	12	0.72	360.00	7094.00	29500	20230424	-44.54	11060	20240319	47.92	19120	-14.44	20240108	11060	47.92	20240319	28000	-41.57	20230627	11060	47.92	20240319	1.53	N	389260	100	17 억		24265	N	N	4	N	00	N
9	20240430	091318	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16640	-520	5	-3.03	798499810	47676	16.20	17030	17110	16600	22300	12020	17160	16746.94	0.14	0	-3572	18053	17606	17333	16886	16613	17830	17110	17	5140	100	12350	10	1	17050000	2837	46.22	2.35	12	0.28	360.00	7094.00	29500	20230424	-43.59	11060	20240319	50.45	19120	-12.97	20240108	11060	50.45	20240319	28000	-40.57	20230627	11060	50.45	20240319	1.53	N	389260	100	17 억		24265	N	N	4	N	00	N
10	20240429	161257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17160	140	2	0.82	5050337260	291174	79.62	17060	17780	17060	22100	11920	17020	17345.34	0.25	0	-17110	18060	17540	17060	16540	16060	17300	16300	17	5080	100	12250	10	1	17050000	2926	47.67	2.42	12	1.71	360.00	7094.00	29500	20230424	-41.83	11060	20240319	55.15	19120	-10.25	20240108	11060	55.15	20240319	28000	-38.71	20230627	11060	55.15	20240319	1.38	N	389260	100	17 억		41947	N	N	4	N	00	N
11	20240429	151308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17170	150	2	0.88	4897643980	282280	77.19	17060	17780	17060	22100	11920	17020	17350.30	0.25	0	-16990	18060	17540	17060	16540	16060	17300	16300	17	5080	100	12250	10	1	17050000	2927	47.69	2.42	12	1.66	360.00	7094.00	29500	20230424	-41.80	11060	20240319	55.24	19120	-10.20	20240108	11060	55.24	20240319	28000	-38.68	20230627	11060	55.24	20240319	1.38	N	389260	100	17 억		41947	N	N	145	N	00	N
12	20240429	141221	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17250	230	2	1.35	4550019120	262082	71.66	17060	17780	17060	22100	11920	17020	17361.05	0.25	0	-17247	18060	17540	17060	16540	16060	17300	16300	17	5080	100	12250	10	1	17050000	2941	47.92	2.43	12	1.54	360.00	7094.00	29500	20230424	-41.53	11060	20240319	55.97	19120	-9.78	20240108	11060	55.97	20240319	28000	-38.39	20230627	11060	55.97	20240319	1.38	N	389260	100	17 억		41947	N	N	145	N	00	N
13	20240429	131307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17380	360	2	2.12	4105569000	236349	64.63	17060	17780	17060	22100	11920	17020	17370.79	0.25	0	-13239	18060	17540	17060	16540	16060	17300	16300	17	5080	100	12250	10	1	17050000	2963	48.28	2.45	12	1.39	360.00	7094.00	29500	20230424	-41.08	11060	20240319	57.14	19120	-9.10	20240108	11060	57.14	20240319	28000	-37.93	20230627	11060	57.14	20240319	1.38	N	389260	100	17 억		41947	N	N	145	N	00	N
14	20240429	121306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17520	500	2	2.94	2853952750	164678	45.03	17060	17590	17060	22100	11920	17020	17330.50	0.25	0	-5233	18060	17540	17060	16540	16060	17300	16300	17	5080	100	12250	10	1	17050000	2987	48.67	2.47	12	0.97	360.00	7094.00	29500	20230424	-40.61	11060	20240319	58.41	19120	-8.37	20240108	11060	58.41	20240319	28000	-37.43	20230627	11060	58.41	20240319	1.38	N	389260	100	17 억		41947	N	N	145	N	00	N
15	20240429	111237	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17200	180	2	1.06	1643855880	95362	26.08	17060	17400	17060	22100	11920	17020	17238.06	0.25	0	-499	18060	17540	17060	16540	16060	17300	16300	17	5080	100	12250	10	1	17050000	2933	47.78	2.42	12	0.56	360.00	7094.00	29500	20230424	-41.69	11060	20240319	55.52	19120	-10.04	20240108	11060	55.52	20240319	28000	-38.57	20230627	11060	55.52	20240319	1.38	N	389260	100	17 억		41947	N	N	145	N	00	N
16	20240429	101305	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17260	240	2	1.41	1299669280	75387	20.61	17060	17400	17060	22100	11920	17020	17239.97	0.25	0	4289	18060	17540	17060	16540	16060	17300	16300	17	5080	100	12250	10	1	17050000	2943	47.94	2.43	12	0.44	360.00	7094.00	29500	20230424	-41.49	11060	20240319	56.06	19120	-9.73	20240108	11060	56.06	20240319	28000	-38.36	20230627	11060	56.06	20240319	1.38	N	389260	100	17 억		41947	N	N	145	N	00	N
17	20240429	091306	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17260	240	2	1.41	525835490	30606	8.37	17060	17360	17060	22100	11920	17020	17180.80	0.25	0	52	18060	17540	17060	16540	16060	17300	16300	17	5080	100	12250	10	1	17050000	2943	47.94	2.43	12	0.18	360.00	7094.00	29500	20230424	-41.49	11060	20240319	56.06	19120	-9.73	20240108	11060	56.06	20240319	28000	-38.36	20230627	11060	56.06	20240319	1.38	N	389260	100	17 억		41947	N	N	145	N	00	N
18	20240426	161300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17020	-90	5	-0.53	6181546990	362372	31.61	17090	17580	16580	22200	11980	17110	17058.54	0.17	0	11541	18796	17952	17476	16632	16156	17715	16395	17	5090	100	12310	10	1	17050000	2902	47.28	2.40	12	2.13	360.00	7094.00	29500	20230424	-42.31	11060	20240319	53.89	19120	-10.98	20240108	11060	53.89	20240319	28000	-39.21	20230627	11060	53.89	20240319	1.39	N	389260	100	17 억		28580	N	N	145	N	00	N
19	20240426	151302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17120	10	2	0.06	5853200490	343129	29.93	17090	17580	16580	22200	11980	17110	17058.30	0.17	0	8667	18796	17952	17476	16632	16156	17715	16395	17	5090	100	12310	10	1	17050000	2919	47.56	2.41	12	2.01	360.00	7094.00	29500	20230424	-41.97	11060	20240319	54.79	19120	-10.46	20240108	11060	54.79	20240319	28000	-38.86	20230627	11060	54.79	20240319	1.39	N	389260	100	17 억		28580	N	N	95	N	00	N
20	20240426	141300	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17300	190	2	1.11	5294611190	310655	27.10	17090	17580	16580	22200	11980	17110	17043.37	0.17	0	10309	18796	17952	17476	16632	16156	17715	16395	17	5090	100	12310	10	1	17050000	2950	48.06	2.44	12	1.82	360.00	7094.00	29500	20230424	-41.36	11060	20240319	56.42	19120	-9.52	20240108	11060	56.42	20240319	28000	-38.21	20230627	11060	56.42	20240319	1.39	N	389260	100	17 억		28580	N	N	95	N	00	N
21	20240426	131301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17350	240	2	1.40	4826279310	283451	24.73	17090	17580	16580	22200	11980	17110	17026.84	0.17	0	9783	18796	17952	17476	16632	16156	17715	16395	17	5090	100	12310	10	1	17050000	2958	48.19	2.45	12	1.66	360.00	7094.00	29500	20230424	-41.19	11060	20240319	56.87	19120	-9.26	20240108	11060	56.87	20240319	28000	-38.04	20230627	11060	56.87	20240319	1.39	N	389260	100	17 억		28580	N	N	95	N	00	N
22	20240426	121259	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17020	-90	5	-0.53	3151471990	186872	16.30	17090	17420	16580	22200	11980	17110	16864.26	0.17	0	-2130	18796	17952	17476	16632	16156	17715	16395	17	5090	100	12310	10	1	17050000	2902	47.28	2.40	12	1.10	360.00	7094.00	29500	20230424	-42.31	11060	20240319	53.89	19120	-10.98	20240108	11060	53.89	20240319	28000	-39.21	20230627	11060	53.89	20240319	1.39	N	389260	100	17 억		28580	N	N	95	N	00	N
23	20240426	111253	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16810	-300	5	-1.75	2777054880	164767	14.37	17090	17420	16580	22200	11980	17110	16854.34	0.17	0	-3058	18796	17952	17476	16632	16156	17715	16395	17	5090	100	12310	10	1	17050000	2866	46.69	2.37	12	0.97	360.00	7094.00	29500	20230424	-43.02	11060	20240319	51.99	19120	-12.08	20240108	11060	51.99	20240319	28000	-39.96	20230627	11060	51.99	20240319	1.39	N	389260	100	17 억		28580	N	N	95	N	00	N
24	20240426	101257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16750	-360	5	-2.10	1813536870	108099	9.43	17090	17110	16580	22200	11980	17110	16776.44	0.17	0	5108	18796	17952	17476	16632	16156	17715	16395	17	5090	100	12310	10	1	17050000	2856	46.53	2.36	12	0.63	360.00	7094.00	29500	20230424	-43.22	11060	20240319	51.45	19120	-12.40	20240108	11060	51.45	20240319	28000	-40.18	20230627	11060	51.45	20240319	1.39	N	389260	100	17 억		28580	N	N	95	N	00	N
25	20240426	091302	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16860	-250	5	-1.46	712975740	42332	3.69	17090	17110	16680	22200	11980	17110	16842.10	0.17	0	-3728	18796	17952	17476	16632	16156	17715	16395	17	5090	100	12310	10	1	17050000	2875	46.83	2.38	12	0.25	360.00	7094.00	29500	20230424	-42.85	11060	20240319	52.44	19120	-11.82	20240108	11060	52.44	20240319	28000	-39.79	20230627	11060	52.44	20240319	1.39	N	389260	100	17 억		28580	N	N	95	N	00	N
26	20240425	161252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17110	-420	5	-2.40	20205143540	1141435	28.57	17260	18320	17000	22750	12280	17530	17702.31	0.23	0	-11999	19663	18596	17373	16306	15083	19130	16840	17	5220	100	12620	10	1	17050000	2917	47.53	2.41	12	6.69	360.00	7094.00	29500	20230424	-42.00	11060	20240319	54.70	19120	-10.51	20240108	11060	54.70	20240319	28550	-40.07	20230425	11060	54.70	20240319	1.40	N	389260	100	17 억		39949	N	N	95	N	00	N
27	20240425	151257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17200	-330	5	-1.88	19524127930	1101585	27.57	17260	18320	17130	22750	12280	17530	17723.69	0.23	0	-14326	19663	18596	17373	16306	15083	19130	16840	17	5220	100	12620	10	1	17050000	2933	47.78	2.42	12	6.46	360.00	7094.00	29500	20230424	-41.69	11060	20240319	55.52	19120	-10.04	20240108	11060	55.52	20240319	28550	-39.75	20230425	11060	55.52	20240319	1.40	N	389260	100	17 억		39949	N	N	70	N	00	N
28	20240425	141254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17240	-290	5	-1.65	18907049820	1065668	26.67	17260	18320	17140	22750	12280	17530	17741.99	0.23	0	-18428	19663	18596	17373	16306	15083	19130	16840	17	5220	100	12620	10	1	17050000	2939	47.89	2.43	12	6.25	360.00	7094.00	29500	20230424	-41.56	11060	20240319	55.88	19120	-9.83	20240108	11060	55.88	20240319	28550	-39.61	20230425	11060	55.88	20240319	1.40	N	389260	100	17 억		39949	N	N	70	N	00	N
29	20240425	131254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17540	10	2	0.06	18187866600	1024112	25.63	17260	18320	17140	22750	12280	17530	17759.67	0.23	0	-18895	19663	18596	17373	16306	15083	19130	16840	17	5220	100	12620	10	1	17050000	2991	48.72	2.47	12	6.01	360.00	7094.00	29500	20230424	-40.54	11060	20240319	58.59	19120	-8.26	20240108	11060	58.59	20240319	28550	-38.56	20230425	11060	58.59	20240319	1.40	N	389260	100	17 억		39949	N	N	70	N	00	N
30	20240425	121250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17490	-40	5	-0.23	17548293890	987514	24.71	17260	18320	17140	22750	12280	17530	17770.20	0.23	0	-19005	19663	18596	17373	16306	15083	19130	16840	17	5220	100	12620	10	1	17050000	2982	48.58	2.47	12	5.79	360.00	7094.00	29500	20230424	-40.71	11060	20240319	58.14	19120	-8.53	20240108	11060	58.14	20240319	28550	-38.74	20230425	11060	58.14	20240319	1.40	N	389260	100	17 억		39949	N	N	70	N	00	N
31	20240425	111252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17500	-30	5	-0.17	16424915150	923420	23.11	17260	18320	17140	22750	12280	17530	17787.08	0.23	0	-21295	19663	18596	17373	16306	15083	19130	16840	17	5220	100	12620	10	1	17050000	2984	48.61	2.47	12	5.42	360.00	7094.00	29500	20230424	-40.68	11060	20240319	58.23	19120	-8.47	20240108	11060	58.23	20240319	28550	-38.70	20230425	11060	58.23	20240319	1.40	N	389260	100	17 억		39949	N	N	70	N	00	N
32	20240425	101252	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17350	-180	5	-1.03	9937036710	559501	14.00	17260	18320	17220	22750	12280	17530	17760.58	0.23	0	-20552	19663	18596	17373	16306	15083	19130	16840	17	5220	100	12620	10	1	17050000	2958	48.19	2.45	12	3.28	360.00	7094.00	29500	20230424	-41.19	11060	20240319	56.87	19120	-9.26	20240108	11060	56.87	20240319	28550	-39.23	20230425	11060	56.87	20240319	1.40	N	389260	100	17 억		39949	N	N	70	N	00	N
33	20240425	091257	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17600	70	2	0.40	1752601700	100111	2.51	17260	17860	17250	22750	12280	17530	17506.56	0.23	0	-2481	19663	18596	17373	16306	15083	19130	16840	17	5220	100	12620	10	1	17050000	3001	48.89	2.48	12	0.59	360.00	7094.00	29500	20230424	-40.34	11060	20240319	59.13	19120	-7.95	20240108	11060	59.13	20240319	28550	-38.35	20230425	11060	59.13	20240319	1.40	N	389260	100	17 억		39949	N	N	70	N	00	N
34	20240424	161233	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17530	1780	2	11.30	70382669190	3981572	119.32	16680	18440	16150	20450	11030	15750	17677.23	0.12	0	17007	18456	17102	15906	14552	13356	17780	15230	17	4700	100	11340	10	1	17050000	2989	48.69	2.47	12	23.35	360.00	7094.00	30100	20230418	-41.76	11060	20240319	58.50	19120	-8.32	20240108	11060	58.50	20240319	29500	-40.58	20230424	11060	58.50	20240319	1.36	N	389260	100	17 억		19948	N	N	70	N	00	N
35	20240424	151250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17540	1790	2	11.37	69604874900	3937238	118.00	16680	18440	16150	20450	11030	15750	17678.60	0.12	0	21421	18456	17102	15906	14552	13356	17780	15230	17	4700	100	11340	10	1	17050000	2991	48.72	2.47	12	23.09	360.00	7094.00	30100	20230418	-41.73	11060	20240319	58.59	19120	-8.26	20240108	11060	58.59	20240319	29500	-40.54	20230424	11060	58.59	20240319	1.36	N	389260	100	17 억		19948	N	N	283	N	00	N
36	20240424	141251	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17580	1830	2	11.62	67185817580	3798857	113.85	16680	18440	16150	20450	11030	15750	17685.80	0.12	0	2033	18456	17102	15906	14552	13356	17780	15230	17	4700	100	11340	10	1	17050000	2997	48.83	2.48	12	22.28	360.00	7094.00	30100	20230418	-41.59	11060	20240319	58.95	19120	-8.05	20240108	11060	58.95	20240319	29500	-40.41	20230424	11060	58.95	20240319	1.36	N	389260	100	17 억		19948	N	N	283	N	00	N
37	20240424	131254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17860	2110	2	13.40	64528236820	3648281	109.34	16680	18440	16150	20450	11030	15750	17687.30	0.12	0	1345	18456	17102	15906	14552	13356	17780	15230	17	4700	100	11340	10	1	17050000	3045	49.61	2.52	12	21.40	360.00	7094.00	30100	20230418	-40.66	11060	20240319	61.48	19120	-6.59	20240108	11060	61.48	20240319	29500	-39.46	20230424	11060	61.48	20240319	1.36	N	389260	100	17 억		19948	N	N	283	N	00	N
38	20240424	121248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17760	2010	2	12.76	61348007350	3470456	104.01	16680	18440	16150	20450	11030	15750	17677.22	0.12	0	-8544	18456	17102	15906	14552	13356	17780	15230	17	4700	100	11340	10	1	17050000	3028	49.33	2.50	12	20.35	360.00	7094.00	30100	20230418	-41.00	11060	20240319	60.58	19120	-7.11	20240108	11060	60.58	20240319	29500	-39.80	20230424	11060	60.58	20240319	1.36	N	389260	100	17 억		19948	N	N	283	N	00	N
39	20240424	111246	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18260	2510	2	15.94	51810707020	2941691	88.16	16680	18440	16150	20450	11030	15750	17612.56	0.12	0	-12031	18456	17102	15906	14552	13356	17780	15230	17	4700	100	11340	10	1	17050000	3113	50.72	2.57	12	17.25	360.00	7094.00	30100	20230418	-39.34	11060	20240319	65.10	19120	-4.50	20240108	11060	65.10	20240319	29500	-38.10	20230424	11060	65.10	20240319	1.36	N	389260	100	17 억		19948	N	N	283	N	00	N
40	20240424	101243	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18300	2550	2	16.19	35605746330	2046524	61.33	16680	18330	16150	20450	11030	15750	17398.16	0.12	0	4957	18456	17102	15906	14552	13356	17780	15230	17	4700	100	11340	10	1	17050000	3120	50.83	2.58	12	12.00	360.00	7094.00	30100	20230418	-39.20	11060	20240319	65.46	19120	-4.29	20240108	11060	65.46	20240319	29500	-37.97	20230424	11060	65.46	20240319	1.36	N	389260	100	17 억		19948	N	N	283	N	00	N
41	20240424	091248	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16490	740	2	4.70	4515893030	272424	8.16	16680	16820	16310	20450	11030	15750	16576.71	0.12	0	-9515	18456	17102	15906	14552	13356	17780	15230	17	4700	100	11340	10	1	17050000	2812	45.81	2.32	12	1.60	360.00	7094.00	30100	20230418	-45.22	11060	20240319	49.10	19120	-13.76	20240108	11060	49.10	20240319	29500	-44.10	20230424	11060	49.10	20240319	1.36	N	389260	100	17 억		19948	N	N	283	N	00	N
42	20240423	161212	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15750	1110	2	7.58	53652106000	3298777	6112.58	15700	17260	14710	19030	10250	14640	16265.66	0.09	0	6681	14960	14800	14540	14380	14120	14880	14460	17	4390	100	10540	10	1	17050000	2685	43.75	2.22	12	19.35	360.00	7094.00	30200	20230417	-47.85	11060	20240319	42.41	19120	-17.63	20240108	11060	42.41	20240319	29500	-46.61	20230424	11060	42.41	20240319	1.37	N	389260	100	17 억		15152	N	N	283	N	00	N
43	20240423	151244	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15810	1170	2	7.99	52617912690	3233232	5991.13	15700	17260	14710	19030	10250	14640	16274.18	0.09	0	-117	14960	14800	14540	14380	14120	14880	14460	17	4390	100	10540	10	1	17050000	2696	43.92	2.23	12	18.96	360.00	7094.00	30200	20230417	-47.65	11060	20240319	42.95	19120	-17.31	20240108	11060	42.95	20240319	29500	-46.41	20230424	11060	42.95	20240319	1.37	N	389260	100	17 억		15152	N	N	23	N	00	N
44	20240423	141241	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16360	1720	2	11.75	45377912590	2784129	5158.95	15700	17260	14710	19030	10250	14640	16298.88	0.09	0	-4108	14960	14800	14540	14380	14120	14880	14460	17	4390	100	10540	10	1	17050000	2789	45.44	2.31	12	16.33	360.00	7094.00	30200	20230417	-45.83	11060	20240319	47.92	19120	-14.44	20240108	11060	47.92	20240319	29500	-44.54	20230424	11060	47.92	20240319	1.37	N	389260	100	17 억		15152	N	N	23	N	00	N
45	20240423	131240	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16220	1580	2	10.79	15539921910	985104	1825.38	15700	16680	14710	19030	10250	14640	15775.10	0.09	0	1148	14960	14800	14540	14380	14120	14880	14460	17	4390	100	10540	10	1	17050000	2766	45.06	2.29	12	5.78	360.00	7094.00	30200	20230417	-46.29	11060	20240319	46.65	19120	-15.17	20240108	11060	46.65	20240319	29500	-45.02	20230424	11060	46.65	20240319	1.37	N	389260	100	17 억		15152	N	N	23	N	00	N
46	20240423	121239	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14910	270	2	1.84	5319063460	347050	643.08	15700	15750	14710	19030	10250	14640	15326.84	0.09	0	483	14960	14800	14540	14380	14120	14880	14460	17	4390	100	10540	10	1	17050000	2542	41.42	2.10	12	2.04	360.00	7094.00	30200	20230417	-50.63	11060	20240319	34.81	19120	-22.02	20240108	11060	34.81	20240319	29500	-49.46	20230424	11060	34.81	20240319	1.37	N	389260	100	17 억		15152	N	N	23	N	00	N
47	20240423	111240	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14940	300	2	2.05	4136064850	268855	498.18	15700	15750	14920	19030	10250	14640	15384.46	0.09	0	-5343	14960	14800	14540	14380	14120	14880	14460	17	4390	100	10540	10	1	17050000	2547	41.50	2.11	12	1.58	360.00	7094.00	30200	20230417	-50.53	11060	20240319	35.08	19120	-21.86	20240108	11060	35.08	20240319	29500	-49.36	20230424	11060	35.08	20240319	1.37	N	389260	100	17 억		15152	N	N	23	N	00	N
48	20240423	101237	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15150	510	2	3.48	3456337510	223872	414.83	15700	15750	15020	19030	10250	14640	15439.50	0.09	0	-3605	14960	14800	14540	14380	14120	14880	14460	17	4390	100	10540	10	1	17050000	2583	42.08	2.14	12	1.31	360.00	7094.00	30200	20230417	-49.83	11060	20240319	36.98	19120	-20.76	20240108	11060	36.98	20240319	29500	-48.64	20230424	11060	36.98	20240319	1.37	N	389260	100	17 억		15152	N	N	23	N	00	N
49	20240423	091240	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15410	770	2	5.26	1732232110	111586	206.77	15700	15750	15300	19030	10250	14640	15525.07	0.09	0	-5171	14960	14800	14540	14380	14120	14880	14460	17	4390	100	10540	10	1	17050000	2627	42.81	2.17	12	0.65	360.00	7094.00	30200	20230417	-48.97	11060	20240319	39.33	19120	-19.40	20240108	11060	39.33	20240319	29500	-47.76	20230424	11060	39.33	20240319	1.37	N	389260	100	17 억		15152	N	N	23	N	00	N
50	20240422	161235	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14640	-140	5	-0.95	764641140	52678	13.40	14560	14700	14280	19210	10350	14780	14514.44	0.08	0	1354	15966	15372	14876	14282	13786	15125	14035	17	4430	100	10640	10	1	17050000	2496	40.67	2.06	12	0.31	360.00	7094.00	30200	20230417	-51.52	11060	20240319	32.37	19120	-23.43	20240108	11060	32.37	20240319	29500	-50.37	20230424	11060	32.37	20240319	1.34	N	389260	100	17 억		13818	N	N	23	N	00	N
51	20240422	151232	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14600	-180	5	-1.22	722628430	49804	12.67	14560	14700	14280	19210	10350	14780	14509.45	0.08	0	1215	15966	15372	14876	14282	13786	15125	14035	17	4430	100	10640	10	1	17050000	2489	40.56	2.06	12	0.29	360.00	7094.00	30200	20230417	-51.66	11060	20240319	32.01	19120	-23.64	20240108	11060	32.01	20240319	29500	-50.51	20230424	11060	32.01	20240319	1.34	N	389260	100	17 억		13818	N	N	113	N	00	N
52	20240422	141234	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14500	-280	5	-1.89	585111740	40341	10.26	14560	14700	14280	19210	10350	14780	14504.15	0.08	0	632	15966	15372	14876	14282	13786	15125	14035	17	4430	100	10640	10	1	17050000	2472	40.28	2.04	12	0.24	360.00	7094.00	30200	20230417	-51.99	11060	20240319	31.10	19120	-24.16	20240108	11060	31.10	20240319	29500	-50.85	20230424	11060	31.10	20240319	1.34	N	389260	100	17 억		13818	N	N	113	N	00	N
53	20240422	131230	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14550	-230	5	-1.56	511296820	35260	8.97	14560	14700	14280	19210	10350	14780	14500.76	0.08	0	104	15966	15372	14876	14282	13786	15125	14035	17	4430	100	10640	10	1	17050000	2481	40.42	2.05	12	0.21	360.00	7094.00	30200	20230417	-51.82	11060	20240319	31.56	19120	-23.90	20240108	11060	31.56	20240319	29500	-50.68	20230424	11060	31.56	20240319	1.34	N	389260	100	17 억		13818	N	N	113	N	00	N
54	20240422	121230	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14460	-320	5	-2.17	433940060	29943	7.61	14560	14700	14280	19210	10350	14780	14492.20	0.08	0	-729	15966	15372	14876	14282	13786	15125	14035	17	4430	100	10640	10	1	17050000	2465	40.17	2.04	12	0.18	360.00	7094.00	30200	20230417	-52.12	11060	20240319	30.74	19120	-24.37	20240108	11060	30.74	20240319	29500	-50.98	20230424	11060	30.74	20240319	1.34	N	389260	100	17 억		13818	N	N	113	N	00	N
55	20240422	111232	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14470	-310	5	-2.10	383728800	26472	6.73	14560	14700	14280	19210	10350	14780	14495.65	0.08	0	-762	15966	15372	14876	14282	13786	15125	14035	17	4430	100	10640	10	1	17050000	2467	40.19	2.04	12	0.16	360.00	7094.00	30200	20230417	-52.09	11060	20240319	30.83	19120	-24.32	20240108	11060	30.83	20240319	29500	-50.95	20230424	11060	30.83	20240319	1.34	N	389260	100	17 억		13818	N	N	113	N	00	N
56	20240422	101232	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14560	-220	5	-1.49	302622660	20878	5.31	14560	14700	14280	19210	10350	14780	14494.81	0.08	0	668	15966	15372	14876	14282	13786	15125	14035	17	4430	100	10640	10	1	17050000	2482	40.44	2.05	12	0.12	360.00	7094.00	30200	20230417	-51.79	11060	20240319	31.65	19120	-23.85	20240108	11060	31.65	20240319	29500	-50.64	20230424	11060	31.65	20240319	1.34	N	389260	100	17 억		13818	N	N	113	N	00	N
57	20240422	091233	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14430	-350	5	-2.37	161050620	11156	2.84	14560	14560	14280	19210	10350	14780	14436.23	0.08	0	1553	15966	15372	14876	14282	13786	15125	14035	17	4430	100	10640	10	1	17050000	2460	40.08	2.03	12	0.07	360.00	7094.00	30200	20230417	-52.22	11060	20240319	30.47	19120	-24.53	20240108	11060	30.47	20240319	29500	-51.08	20230424	11060	30.47	20240319	1.34	N	389260	100	17 억		13818	N	N	113	N	00	N
58	20240419	161135	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14780	-20	5	-0.14	5840455800	391419	459.22	14790	15470	14380	19240	10360	14800	14921.87	0.18	0	-16534	15173	14986	14663	14476	14153	15080	14570	17	4440	100	10650	10	1	17050000	2520	41.06	2.08	12	2.30	360.00	7094.00	30200	20230417	-51.06	11060	20240319	33.63	19120	-22.70	20240108	11060	33.63	20240319	29500	-49.90	20230424	11060	33.63	20240319	1.33	N	389260	100	17 억		30213	N	N	113	N	00	N
59	20240419	151142	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14610	-190	5	-1.28	5726586620	383694	450.16	14790	15470	14380	19240	10360	14800	14924.89	0.18	0	-15830	15173	14986	14663	14476	14153	15080	14570	17	4440	100	10650	10	1	17050000	2491	40.58	2.06	12	2.25	360.00	7094.00	30200	20230417	-51.62	11060	20240319	32.10	19120	-23.59	20240108	11060	32.10	20240319	29500	-50.47	20230424	11060	32.10	20240319	1.33	N	389260	100	17 억		30213	N	N	19	N	00	N
60	20240419	141134	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14470	-330	5	-2.23	3243669530	219009	256.95	14790	15280	14380	19240	10360	14800	14810.67	0.18	0	-17715	15173	14986	14663	14476	14153	15080	14570	17	4440	100	10650	10	1	17050000	2467	40.19	2.04	12	1.28	360.00	7094.00	30200	20230417	-52.09	11060	20240319	30.83	19120	-24.32	20240108	11060	30.83	20240319	29500	-50.95	20230424	11060	30.83	20240319	1.33	N	389260	100	17 억		30213	N	N	19	N	00	N
61	20240419	131136	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14500	-300	5	-2.03	3164688900	213552	250.54	14790	15280	14380	19240	10360	14800	14819.29	0.18	0	-17012	15173	14986	14663	14476	14153	15080	14570	17	4440	100	10650	10	1	17050000	2472	40.28	2.04	12	1.25	360.00	7094.00	30200	20230417	-51.99	11060	20240319	31.10	19120	-24.16	20240108	11060	31.10	20240319	29500	-50.85	20230424	11060	31.10	20240319	1.33	N	389260	100	17 억		30213	N	N	19	N	00	N
62	20240419	121129	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14520	-280	5	-1.89	2896868250	195011	228.79	14790	15280	14380	19240	10360	14800	14854.90	0.18	0	-15782	15173	14986	14663	14476	14153	15080	14570	17	4440	100	10650	10	1	17050000	2476	40.33	2.05	12	1.14	360.00	7094.00	30200	20230417	-51.92	11060	20240319	31.28	19120	-24.06	20240108	11060	31.28	20240319	29500	-50.78	20230424	11060	31.28	20240319	1.33	N	389260	100	17 억		30213	N	N	19	N	00	N
63	20240419	111146	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15120	320	2	2.16	1936558560	129451	151.88	14790	15280	14550	19240	10360	14800	14959.81	0.18	0	-12064	15173	14986	14663	14476	14153	15080	14570	17	4440	100	10650	10	1	17050000	2578	42.00	2.13	12	0.76	360.00	7094.00	30200	20230417	-49.93	11060	20240319	36.71	19120	-20.92	20240108	11060	36.71	20240319	29500	-48.75	20230424	11060	36.71	20240319	1.33	N	389260	100	17 억		30213	N	N	19	N	00	N
64	20240419	101138	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14770	-30	5	-0.20	511550050	34812	40.84	14790	14930	14550	19240	10360	14800	14694.58	0.18	0	-2645	15173	14986	14663	14476	14153	15080	14570	17	4440	100	10650	10	1	17050000	2518	41.03	2.08	12	0.20	360.00	7094.00	30200	20230417	-51.09	11060	20240319	33.54	19120	-22.75	20240108	11060	33.54	20240319	29500	-49.93	20230424	11060	33.54	20240319	1.33	N	389260	100	17 억		30213	N	N	19	N	00	N
65	20240419	091130	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14670	-130	5	-0.88	208267160	14067	16.50	14790	14930	14650	19240	10360	14800	14805.38	0.18	0	-1670	15173	14986	14663	14476	14153	15080	14570	17	4440	100	10650	10	1	17050000	2501	40.75	2.07	12	0.08	360.00	7094.00	30200	20230417	-51.42	11060	20240319	32.64	19120	-23.27	20240108	11060	32.64	20240319	29500	-50.27	20230424	11060	32.64	20240319	1.33	N	389260	100	17 억		30213	N	N	19	N	00	N
66	20240418	161131	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14800	540	2	3.79	1233848420	84366	56.79	14360	14850	14340	18530	9990	14260	14629.99	0.07	0	16779	15486	14872	14566	13952	13646	14720	13800	17	4270	100	10260	10	1	17050000	2523	41.11	2.09	12	0.49	360.00	7094.00	30200	20230417	-50.99	11060	20240319	33.82	19120	-22.59	20240108	11060	33.82	20240319	30100	-50.83	20230418	11060	33.82	20240319	1.42	N	389260	100	17 억		12191	N	N	19	N	00	N
67	20240418	151129	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14790	530	2	3.72	1152656410	78873	53.09	14360	14850	14340	18530	9990	14260	14621.80	0.07	0	15987	15486	14872	14566	13952	13646	14720	13800	17	4270	100	10260	10	1	17050000	2522	41.08	2.08	12	0.46	360.00	7094.00	30200	20230417	-51.03	11060	20240319	33.73	19120	-22.65	20240108	11060	33.73	20240319	30100	-50.86	20230418	11060	33.73	20240319	1.42	N	389260	100	17 억		12191	N	N	1	N	00	N
68	20240418	141137	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14700	440	2	3.09	909963910	62419	42.02	14360	14740	14340	18530	9990	14260	14587.13	0.07	0	9428	15486	14872	14566	13952	13646	14720	13800	17	4270	100	10260	10	1	17050000	2506	40.83	2.07	12	0.37	360.00	7094.00	30200	20230417	-51.32	11060	20240319	32.91	19120	-23.12	20240108	11060	32.91	20240319	30100	-51.16	20230418	11060	32.91	20240319	1.42	N	389260	100	17 억		12191	N	N	1	N	00	N
69	20240418	131126	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14710	450	2	3.16	868322450	59574	40.10	14360	14740	14340	18530	9990	14260	14584.69	0.07	0	9144	15486	14872	14566	13952	13646	14720	13800	17	4270	100	10260	10	1	17050000	2508	40.86	2.07	12	0.35	360.00	7094.00	30200	20230417	-51.29	11060	20240319	33.00	19120	-23.06	20240108	11060	33.00	20240319	30100	-51.13	20230418	11060	33.00	20240319	1.42	N	389260	100	17 억		12191	N	N	1	N	00	N
70	20240418	121128	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14600	340	2	2.38	827749480	56813	38.24	14360	14740	14340	18530	9990	14260	14579.17	0.07	0	8367	15486	14872	14566	13952	13646	14720	13800	17	4270	100	10260	10	1	17050000	2489	40.56	2.06	12	0.33	360.00	7094.00	30200	20230417	-51.66	11060	20240319	32.01	19120	-23.64	20240108	11060	32.01	20240319	30100	-51.50	20230418	11060	32.01	20240319	1.42	N	389260	100	17 억		12191	N	N	1	N	00	N
71	20240418	111135	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14600	340	2	2.38	672037360	46199	31.10	14360	14730	14340	18530	9990	14260	14557.41	0.07	0	5033	15486	14872	14566	13952	13646	14720	13800	17	4270	100	10260	10	1	17050000	2489	40.56	2.06	12	0.27	360.00	7094.00	30200	20230417	-51.66	11060	20240319	32.01	19120	-23.64	20240108	11060	32.01	20240319	30100	-51.50	20230418	11060	32.01	20240319	1.42	N	389260	100	17 억		12191	N	N	1	N	00	N
72	20240418	101129	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14570	310	2	2.17	621389220	42731	28.77	14360	14730	14340	18530	9990	14260	14553.43	0.07	0	4702	15486	14872	14566	13952	13646	14720	13800	17	4270	100	10260	10	1	17050000	2484	40.47	2.05	12	0.25	360.00	7094.00	30200	20230417	-51.75	11060	20240319	31.74	19120	-23.80	20240108	11060	31.74	20240319	30100	-51.59	20230418	11060	31.74	20240319	1.42	N	389260	100	17 억		12191	N	N	1	N	00	N
73	20240418	091126	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14560	300	2	2.10	359825600	24805	16.70	14360	14730	14340	18530	9990	14260	14524.08	0.07	0	-1005	15486	14872	14566	13952	13646	14720	13800	17	4270	100	10260	10	1	17050000	2482	40.44	2.05	12	0.15	360.00	7094.00	30200	20230417	-51.79	11060	20240319	31.65	19120	-23.85	20240108	11060	31.65	20240319	30100	-51.63	20230418	11060	31.65	20240319	1.42	N	389260	100	17 억		12191	N	N	1	N	00	N
74	20240417	161117	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14260	-340	5	-2.33	2137459740	146419	94.66	14940	15180	14260	18980	10220	14600	14599.24	0.07	0	543	15680	15140	14740	14200	13800	14940	14000	17	4380	100	10510	10	1	17050000	2431	39.61	2.01	12	0.86	360.00	7094.00	30200	20230417	-52.78	11060	20240319	28.93	19120	-25.42	20240108	11060	28.93	20240319	30200	-52.78	20230417	11060	28.93	20240319	1.32	N	389260	100	17 억		11353	N	N	1	N	00	N
75	20240417	151135	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14320	-280	5	-1.92	1910833890	130548	84.40	14940	15180	14260	18980	10220	14600	14637.04	0.07	0	-1212	15680	15140	14740	14200	13800	14940	14000	17	4380	100	10510	10	1	17050000	2442	39.78	2.02	12	0.77	360.00	7094.00	30200	20230417	-52.58	11060	20240319	29.48	19120	-25.10	20240108	11060	29.48	20240319	30200	-52.58	20230417	11060	29.48	20240319	1.32	N	389260	100	17 억		11353	N	N	142	N	00	N
76	20240417	141132	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14450	-150	5	-1.03	1663636140	113339	73.28	14940	15180	14260	18980	10220	14600	14678.44	0.07	0	1268	15680	15140	14740	14200	13800	14940	14000	17	4380	100	10510	10	1	17050000	2464	40.14	2.04	12	0.66	360.00	7094.00	30200	20230417	-52.15	11060	20240319	30.65	19120	-24.42	20240108	11060	30.65	20240319	30200	-52.15	20230417	11060	30.65	20240319	1.32	N	389260	100	17 억		11353	N	N	142	N	00	N
77	20240417	131133	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14370	-230	5	-1.58	1483248940	100848	65.20	14940	15180	14260	18980	10220	14600	14707.82	0.07	0	-1331	15680	15140	14740	14200	13800	14940	14000	17	4380	100	10510	10	1	17050000	2450	39.92	2.03	12	0.59	360.00	7094.00	30200	20230417	-52.42	11060	20240319	29.93	19120	-24.84	20240108	11060	29.93	20240319	30200	-52.42	20230417	11060	29.93	20240319	1.32	N	389260	100	17 억		11353	N	N	142	N	00	N
78	20240417	121133	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14330	-270	5	-1.85	1450784780	98586	63.74	14940	15180	14260	18980	10220	14600	14715.99	0.07	0	-1323	15680	15140	14740	14200	13800	14940	14000	17	4380	100	10510	10	1	17050000	2443	39.81	2.02	12	0.58	360.00	7094.00	30200	20230417	-52.55	11060	20240319	29.57	19120	-25.05	20240108	11060	29.57	20240319	30200	-52.55	20230417	11060	29.57	20240319	1.32	N	389260	100	17 억		11353	N	N	142	N	00	N
79	20240417	111138	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14470	-130	5	-0.89	1396888020	94830	61.31	14940	15180	14260	18980	10220	14600	14730.51	0.07	0	-1337	15680	15140	14740	14200	13800	14940	14000	17	4380	100	10510	10	1	17050000	2467	40.19	2.04	12	0.56	360.00	7094.00	30200	20230417	-52.09	11060	20240319	30.83	19120	-24.32	20240108	11060	30.83	20240319	30200	-52.09	20230417	11060	30.83	20240319	1.32	N	389260	100	17 억		11353	N	N	142	N	00	N
80	20240417	101128	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14320	-280	5	-1.92	1051364860	70697	45.71	14940	15180	14320	18980	10220	14600	14871.61	0.07	0	-2035	15680	15140	14740	14200	13800	14940	14000	17	4380	100	10510	10	1	17050000	2442	39.78	2.02	12	0.41	360.00	7094.00	30200	20230417	-52.58	11060	20240319	29.48	19120	-25.10	20240108	11060	29.48	20240319	30200	-52.58	20230417	11060	29.48	20240319	1.32	N	389260	100	17 억		11353	N	N	142	N	00	N
81	20240417	091123	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14850	250	2	1.71	593212300	39534	25.56	14940	15180	14850	18980	10220	14600	15005.63	0.07	0	325	15680	15140	14740	14200	13800	14940	14000	17	4380	100	10510	10	1	17050000	2532	41.25	2.09	12	0.23	360.00	7094.00	30200	20230417	-50.83	11060	20240319	34.27	19120	-22.33	20240108	11060	34.27	20240319	30200	-50.83	20230417	11060	34.27	20240319	1.32	N	389260	100	17 억		11353	N	N	142	N	00	N
82	20240416	161129	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14600	-730	5	-4.76	2249107120	153124	37.21	15280	15280	14340	19920	10740	15330	14687.42	0.12	0	-8974	16663	15996	15633	14966	14603	15815	14785	17	4590	100	11030	10	1	17050000	2489	40.56	2.06	12	0.90	360.00	7094.00	30200	20230417	-51.66	11060	20240319	32.01	19120	-23.64	20240108	11060	32.01	20240319	30200	-51.66	20230417	11060	32.01	20240319	1.50	N	389260	100	17 억		20151	N	N	142	N	00	N
83	20240416	151127	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14710	-620	5	-4.04	2139322380	145618	35.39	15280	15280	14340	19920	10740	15330	14690.54	0.12	0	-6361	16663	15996	15633	14966	14603	15815	14785	17	4590	100	11030	10	1	17050000	2508	40.86	2.07	12	0.85	360.00	7094.00	30200	20230417	-51.29	11060	20240319	33.00	19120	-23.06	20240108	11060	33.00	20240319	30200	-51.29	20230417	11060	33.00	20240319	1.50	N	389260	100	17 억		20151	N	N	67	N	00	N
84	20240416	141129	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14570	-760	5	-4.96	1844628030	125447	30.49	15280	15280	14340	19920	10740	15330	14703.54	0.12	0	-8952	16663	15996	15633	14966	14603	15815	14785	17	4590	100	11030	10	1	17050000	2484	40.47	2.05	12	0.74	360.00	7094.00	30200	20230417	-51.75	11060	20240319	31.74	19120	-23.80	20240108	11060	31.74	20240319	30200	-51.75	20230417	11060	31.74	20240319	1.50	N	389260	100	17 억		20151	N	N	67	N	00	N
85	20240416	131124	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14690	-640	5	-4.17	1732860670	117798	28.63	15280	15280	14340	19920	10740	15330	14709.49	0.12	0	-8742	16663	15996	15633	14966	14603	15815	14785	17	4590	100	11030	10	1	17050000	2505	40.81	2.07	12	0.69	360.00	7094.00	30200	20230417	-51.36	11060	20240319	32.82	19120	-23.17	20240108	11060	32.82	20240319	30200	-51.36	20230417	11060	32.82	20240319	1.50	N	389260	100	17 억		20151	N	N	67	N	00	N
86	20240416	121128	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14460	-870	5	-5.68	1610935310	109408	26.59	15280	15280	14340	19920	10740	15330	14723.11	0.12	0	-8955	16663	15996	15633	14966	14603	15815	14785	17	4590	100	11030	10	1	17050000	2465	40.17	2.04	12	0.64	360.00	7094.00	30200	20230417	-52.12	11060	20240319	30.74	19120	-24.37	20240108	11060	30.74	20240319	30200	-52.12	20230417	11060	30.74	20240319	1.50	N	389260	100	17 억		20151	N	N	67	N	00	N
87	20240416	111123	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14490	-840	5	-5.48	1436706530	97404	23.67	15280	15280	14340	19920	10740	15330	14748.90	0.12	0	-9232	16663	15996	15633	14966	14603	15815	14785	17	4590	100	11030	10	1	17050000	2471	40.25	2.04	12	0.57	360.00	7094.00	30200	20230417	-52.02	11060	20240319	31.01	19120	-24.22	20240108	11060	31.01	20240319	30200	-52.02	20230417	11060	31.01	20240319	1.50	N	389260	100	17 억		20151	N	N	67	N	00	N
88	20240416	101114	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14570	-760	5	-4.96	1174362600	79315	19.28	15280	15280	14550	19920	10740	15330	14805.12	0.12	0	-8896	16663	15996	15633	14966	14603	15815	14785	17	4590	100	11030	10	1	17050000	2484	40.47	2.05	12	0.47	360.00	7094.00	30200	20230417	-51.75	11060	20240319	31.74	19120	-23.80	20240108	11060	31.74	20240319	30200	-51.75	20230417	11060	31.74	20240319	1.50	N	389260	100	17 억		20151	N	N	67	N	00	N
89	20240416	091115	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15030	-300	5	-1.96	357714780	23818	5.79	15280	15280	14830	19920	10740	15330	15016.30	0.12	0	-2794	16663	15996	15633	14966	14603	15815	14785	17	4590	100	11030	10	1	17050000	2563	41.75	2.12	12	0.14	360.00	7094.00	30200	20230417	-50.23	11060	20240319	35.90	19120	-21.39	20240108	11060	35.90	20240319	30200	-50.23	20230417	11060	35.90	20240319	1.50	N	389260	100	17 억		20151	N	N	67	N	00	N
90	20240415	161113	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15330	10	2	0.07	6438795540	407264	132.55	15480	16300	15270	19910	10730	15320	15810.49	0.16	0	-7728	16480	15900	15560	14980	14640	15730	14810	17	4590	100	11030	10	1	17050000	2614	42.58	2.16	12	2.39	360.00	7094.00	30200	20230417	-49.24	11060	20240319	38.61	19120	-19.82	20240108	11060	38.61	20240319	30200	-49.24	20230417	11060	38.61	20240319	1.35	N	389260	100	17 억		27349	N	N	67	N	00	N
91	20240415	151118	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15320	0	3	0.00	6211978080	392450	127.73	15480	16300	15270	19910	10730	15320	15829.03	0.16	0	-7153	16480	15900	15560	14980	14640	15730	14810	17	4590	100	11030	10	1	17050000	2612	42.56	2.16	12	2.30	360.00	7094.00	30200	20230417	-49.27	11060	20240319	38.52	19120	-19.87	20240108	11060	38.52	20240319	30200	-49.27	20230417	11060	38.52	20240319	1.35	N	389260	100	17 억		27349	N	N	59	N	00	N
92	20240415	141111	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15400	80	2	0.52	5875181300	370513	120.59	15480	16300	15270	19910	10730	15320	15857.24	0.16	0	-8149	16480	15900	15560	14980	14640	15730	14810	17	4590	100	11030	10	1	17050000	2626	42.78	2.17	12	2.17	360.00	7094.00	30200	20230417	-49.01	11060	20240319	39.24	19120	-19.46	20240108	11060	39.24	20240319	30200	-49.01	20230417	11060	39.24	20240319	1.35	N	389260	100	17 억		27349	N	N	59	N	00	N
93	20240415	131057	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15710	390	2	2.55	5291556270	332703	108.28	15480	16300	15470	19910	10730	15320	15905.17	0.16	0	-5286	16480	15900	15560	14980	14640	15730	14810	17	4590	100	11030	10	1	17050000	2679	43.64	2.21	12	1.95	360.00	7094.00	30200	20230417	-47.98	11060	20240319	42.04	19120	-17.83	20240108	11060	42.04	20240319	30200	-47.98	20230417	11060	42.04	20240319	1.35	N	389260	100	17 억		27349	N	N	59	N	00	N
94	20240415	121115	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15730	410	2	2.68	5182723900	325768	106.03	15480	16300	15470	19910	10730	15320	15909.69	0.16	0	-3636	16480	15900	15560	14980	14640	15730	14810	17	4590	100	11030	10	1	17050000	2682	43.69	2.22	12	1.91	360.00	7094.00	30200	20230417	-47.91	11060	20240319	42.22	19120	-17.73	20240108	11060	42.22	20240319	30200	-47.91	20230417	11060	42.22	20240319	1.35	N	389260	100	17 억		27349	N	N	59	N	00	N
95	20240415	111114	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15800	480	2	3.13	4963975750	311914	101.52	15480	16300	15470	19910	10730	15320	15915.03	0.16	0	-1137	16480	15900	15560	14980	14640	15730	14810	17	4590	100	11030	10	1	17050000	2694	43.89	2.23	12	1.83	360.00	7094.00	30200	20230417	-47.68	11060	20240319	42.86	19120	-17.36	20240108	11060	42.86	20240319	30200	-47.68	20230417	11060	42.86	20240319	1.35	N	389260	100	17 억		27349	N	N	59	N	00	N
96	20240415	101107	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15750	430	2	2.81	4581189520	287649	93.62	15480	16300	15470	19910	10730	15320	15926.83	0.16	0	2360	16480	15900	15560	14980	14640	15730	14810	17	4590	100	11030	10	1	17050000	2685	43.75	2.22	12	1.69	360.00	7094.00	30200	20230417	-47.85	11060	20240319	42.41	19120	-17.63	20240108	11060	42.41	20240319	30200	-47.85	20230417	11060	42.41	20240319	1.35	N	389260	100	17 억		27349	N	N	59	N	00	N
97	20240415	091116	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15670	350	2	2.28	1568280820	99089	32.25	15480	16060	15470	19910	10730	15320	15828.24	0.16	0	-1179	16480	15900	15560	14980	14640	15730	14810	17	4590	100	11030	10	1	17050000	2672	43.53	2.21	12	0.58	360.00	7094.00	30200	20230417	-48.11	11060	20240319	41.68	19120	-18.04	20240108	11060	41.68	20240319	30200	-48.11	20230417	11060	41.68	20240319	1.35	N	389260	100	17 억		27349	N	N	59	N	00	N
98	20240412	161106	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15320	-320	5	-2.05	4694745840	299891	44.34	15750	16140	15220	20300	10950	15640	15656.09	0.17	0	-1629	18433	17036	16183	14786	13933	16610	14360	17	4660	100	11260	10	1	17050000	2612	42.56	2.16	12	1.76	360.00	7094.00	30200	20230417	-49.27	11060	20240319	38.52	19120	-19.87	20240108	11060	38.52	20240319	30200	-49.27	20230417	11060	38.52	20240319	1.45	N	389260	100	17 억		28800	N	N	59	N	00	N
99	20240412	151111	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15260	-380	5	-2.43	4556486770	290861	43.01	15750	16140	15220	20300	10950	15640	15665.55	0.17	0	-1836	18433	17036	16183	14786	13933	16610	14360	17	4660	100	11260	10	1	17050000	2602	42.39	2.15	12	1.71	360.00	7094.00	30200	20230417	-49.47	11060	20240319	37.97	19120	-20.19	20240108	11060	37.97	20240319	30200	-49.47	20230417	11060	37.97	20240319	1.45	N	389260	100	17 억		28800	N	N	40	N	00	N
100	20240412	141106	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15450	-190	5	-1.21	4102983260	261344	38.64	15750	16140	15220	20300	10950	15640	15699.64	0.17	0	8027	18433	17036	16183	14786	13933	16610	14360	17	4660	100	11260	10	1	17050000	2634	42.92	2.18	12	1.53	360.00	7094.00	30200	20230417	-48.84	11060	20240319	39.69	19120	-19.19	20240108	11060	39.69	20240319	30200	-48.84	20230417	11060	39.69	20240319	1.45	N	389260	100	17 억		28800	N	N	40	N	00	N
101	20240412	131055	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15410	-230	5	-1.47	3761060240	239183	35.36	15750	16140	15220	20300	10950	15640	15724.75	0.17	0	7597	18433	17036	16183	14786	13933	16610	14360	17	4660	100	11260	10	1	17050000	2627	42.81	2.17	12	1.40	360.00	7094.00	30200	20230417	-48.97	11060	20240319	39.33	19120	-19.40	20240108	11060	39.33	20240319	30200	-48.97	20230417	11060	39.33	20240319	1.45	N	389260	100	17 억		28800	N	N	40	N	00	N
102	20240412	121101	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15800	160	2	1.02	3192800350	202578	29.95	15750	16140	15220	20300	10950	15640	15761.07	0.17	0	6203	18433	17036	16183	14786	13933	16610	14360	17	4660	100	11260	10	1	17050000	2694	43.89	2.23	12	1.19	360.00	7094.00	30200	20230417	-47.68	11060	20240319	42.86	19120	-17.36	20240108	11060	42.86	20240319	30200	-47.68	20230417	11060	42.86	20240319	1.45	N	389260	100	17 억		28800	N	N	40	N	00	N
103	20240412	111101	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15800	160	2	1.02	2900289330	184073	27.22	15750	16140	15220	20300	10950	15640	15756.43	0.17	0	2789	18433	17036	16183	14786	13933	16610	14360	17	4660	100	11260	10	1	17050000	2694	43.89	2.23	12	1.08	360.00	7094.00	30200	20230417	-47.68	11060	20240319	42.86	19120	-17.36	20240108	11060	42.86	20240319	30200	-47.68	20230417	11060	42.86	20240319	1.45	N	389260	100	17 억		28800	N	N	40	N	00	N
104	20240412	101102	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15920	280	2	1.79	2568442940	163057	24.11	15750	16140	15220	20300	10950	15640	15752.07	0.17	0	1258	18433	17036	16183	14786	13933	16610	14360	17	4660	100	11260	10	1	17050000	2714	44.22	2.24	12	0.96	360.00	7094.00	30200	20230417	-47.28	11060	20240319	43.94	19120	-16.74	20240108	11060	43.94	20240319	30200	-47.28	20230417	11060	43.94	20240319	1.45	N	389260	100	17 억		28800	N	N	40	N	00	N
105	20240412	091103	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15400	-240	5	-1.53	719857690	46773	6.92	15750	15750	15220	20300	10950	15640	15388.45	0.17	0	-1039	18433	17036	16183	14786	13933	16610	14360	17	4660	100	11260	10	1	17050000	2626	42.78	2.17	12	0.27	360.00	7094.00	30200	20230417	-49.01	11060	20240319	39.24	19120	-19.46	20240108	11060	39.24	20240319	30200	-49.01	20230417	11060	39.24	20240319	1.45	N	389260	100	17 억		28800	N	N	40	N	00	N
106	20240411	161059	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15640	-670	5	-4.11	10928630500	670266	11.75	17400	17580	15330	21200	11420	16310	16305.38	0.15	0	-14900	19736	18022	16116	14402	12496	18880	15260	17	4890	100	11740	10	1	17050000	2667	43.44	2.20	12	3.93	360.00	7094.00	30200	20230417	-48.21	11060	20240319	41.41	19120	-18.20	20240108	11060	41.41	20240319	30200	-48.21	20230417	11060	41.41	20240319	1.44	N	389260	100	17 억		26254	N	N	40	N	00	N
107	20240411	151101	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15730	-580	5	-3.56	10662465140	653257	11.45	17400	17580	15330	21200	11420	16310	16322.16	0.15	0	-14820	19736	18022	16116	14402	12496	18880	15260	17	4890	100	11740	10	1	17050000	2682	43.69	2.22	12	3.83	360.00	7094.00	30200	20230417	-47.91	11060	20240319	42.22	19120	-17.73	20240108	11060	42.22	20240319	30200	-47.91	20230417	11060	42.22	20240319	1.44	N	389260	100	17 억		26254	N	N	2035	N	00	N
108	20240411	141059	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15720	-590	5	-3.62	10304286580	630473	11.05	17400	17580	15330	21200	11420	16310	16344.18	0.15	0	-15038	19736	18022	16116	14402	12496	18880	15260	17	4890	100	11740	10	1	17050000	2680	43.67	2.22	12	3.70	360.00	7094.00	30200	20230417	-47.95	11060	20240319	42.13	19120	-17.78	20240108	11060	42.13	20240319	30200	-47.95	20230417	11060	42.13	20240319	1.44	N	389260	100	17 억		26254	N	N	2035	N	00	N
109	20240411	131046	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15790	-520	5	-3.19	10009822940	611805	10.72	17400	17580	15330	21200	11420	16310	16361.82	0.15	0	-14396	19736	18022	16116	14402	12496	18880	15260	17	4890	100	11740	10	1	17050000	2692	43.86	2.23	12	3.59	360.00	7094.00	30200	20230417	-47.72	11060	20240319	42.77	19120	-17.42	20240108	11060	42.77	20240319	30200	-47.72	20230417	11060	42.77	20240319	1.44	N	389260	100	17 억		26254	N	N	2035	N	00	N
110	20240411	121101	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15750	-560	5	-3.43	9824591540	600040	10.52	17400	17580	15330	21200	11420	16310	16374.09	0.15	0	-14705	19736	18022	16116	14402	12496	18880	15260	17	4890	100	11740	10	1	17050000	2685	43.75	2.22	12	3.52	360.00	7094.00	30200	20230417	-47.85	11060	20240319	42.41	19120	-17.63	20240108	11060	42.41	20240319	30200	-47.85	20230417	11060	42.41	20240319	1.44	N	389260	100	17 억		26254	N	N	2035	N	00	N
111	20240411	111050	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15810	-500	5	-3.07	9455363890	576640	10.11	17400	17580	15330	21200	11420	16310	16398.58	0.15	0	-21099	19736	18022	16116	14402	12496	18880	15260	17	4890	100	11740	10	1	17050000	2696	43.92	2.23	12	3.38	360.00	7094.00	30200	20230417	-47.65	11060	20240319	42.95	19120	-17.31	20240108	11060	42.95	20240319	30200	-47.65	20230417	11060	42.95	20240319	1.44	N	389260	100	17 억		26254	N	N	2035	N	00	N
112	20240411	101056	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15810	-500	5	-3.07	8461946080	512918	8.99	17400	17580	15330	21200	11420	16310	16500.65	0.15	0	-26303	19736	18022	16116	14402	12496	18880	15260	17	4890	100	11740	10	1	17050000	2696	43.92	2.23	12	3.01	360.00	7094.00	30200	20230417	-47.65	11060	20240319	42.95	19120	-17.31	20240108	11060	42.95	20240319	30200	-47.65	20230417	11060	42.95	20240319	1.44	N	389260	100	17 억		26254	N	N	2035	N	00	N
113	20240411	091057	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16390	80	2	0.49	5168776420	304991	5.35	17400	17580	16390	21200	11420	16310	16964.61	0.15	0	-20059	19736	18022	16116	14402	12496	18880	15260	17	4890	100	11740	10	1	17050000	2794	45.53	2.31	12	1.79	360.00	7094.00	30200	20230417	-45.73	11060	20240319	48.19	19120	-14.28	20240108	11060	48.19	20240319	30200	-45.73	20230417	11060	48.19	20240319	1.44	N	389260	100	17 억		26254	N	N	2035	N	00	N
114	20240409	161039	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16310	2130	2	15.02	93817059420	5670560	3607.41	14310	17830	14210	18430	9930	14180	16544.80	0.12	0	23584	15240	14710	14390	13860	13540	14550	13700	17	4250	100	10200	10	1	17050000	2781	45.31	2.30	12	33.26	360.00	7094.00	31700	20230404	-48.55	11060	20240319	47.47	19120	-14.70	20240108	11060	47.47	20240319	30200	-45.99	20230417	11060	47.47	20240319	1.37	N	389260	100	17 억		20103	N	N	2035	N	00	N
115	20240409	151044	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16200	2020	2	14.25	91656250330	5538455	3523.37	14310	17830	14210	18430	9930	14180	16549.06	0.12	0	14316	15240	14710	14390	13860	13540	14550	13700	17	4250	100	10200	10	1	17050000	2762	45.00	2.28	12	32.48	360.00	7094.00	31700	20230404	-48.90	11060	20240319	46.47	19120	-15.27	20240108	11060	46.47	20240319	30200	-46.36	20230417	11060	46.47	20240319	1.37	N	389260	100	17 억		20103	N	N	0	N	00	N
116	20240409	141048	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16200	2020	2	14.25	77189197340	4669223	2970.40	14310	17830	14210	18430	9930	14180	16531.49	0.12	0	40240	15240	14710	14390	13860	13540	14550	13700	17	4250	100	10200	10	1	17050000	2762	45.00	2.28	12	27.39	360.00	7094.00	31700	20230404	-48.90	11060	20240319	46.47	19120	-15.27	20240108	11060	46.47	20240319	30200	-46.36	20230417	11060	46.47	20240319	1.37	N	389260	100	17 억		20103	N	N	0	N	00	N
117	20240409	131041	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16370	2190	2	15.44	72813139190	4399826	2799.01	14310	17830	14210	18430	9930	14180	16549.10	0.12	0	926	15240	14710	14390	13860	13540	14550	13700	17	4250	100	10200	10	1	17050000	2791	45.47	2.31	12	25.81	360.00	7094.00	31700	20230404	-48.36	11060	20240319	48.01	19120	-14.38	20240108	11060	48.01	20240319	30200	-45.79	20230417	11060	48.01	20240319	1.37	N	389260	100	17 억		20103	N	N	0	N	00	N
118	20240409	121047	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16220	2040	2	14.39	65972018300	3987795	2536.89	14310	17830	14210	18430	9930	14180	16543.48	0.12	0	-5823	15240	14710	14390	13860	13540	14550	13700	17	4250	100	10200	10	1	17050000	2766	45.06	2.29	12	23.39	360.00	7094.00	31700	20230404	-48.83	11060	20240319	46.65	19120	-15.17	20240108	11060	46.65	20240319	30200	-46.29	20230417	11060	46.65	20240319	1.37	N	389260	100	17 억		20103	N	N	0	N	00	N
119	20240409	111044	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17200	3020	2	21.30	42611783530	2614224	1663.08	14310	17540	14210	18430	9930	14180	16299.97	0.12	0	385	15240	14710	14390	13860	13540	14550	13700	17	4250	100	10200	10	1	17050000	2933	47.78	2.42	12	15.33	360.00	7094.00	31700	20230404	-45.74	11060	20240319	55.52	19120	-10.04	20240108	11060	55.52	20240319	30200	-43.05	20230417	11060	55.52	20240319	1.37	N	389260	100	17 억		20103	N	N	0	N	00	N
120	20240409	101037	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14700	520	2	3.67	3457739820	231386	147.20	14310	15380	14210	18430	9930	14180	14943.60	0.12	0	28134	15240	14710	14390	13860	13540	14550	13700	17	4250	100	10200	10	1	17050000	2506	40.83	2.07	12	1.36	360.00	7094.00	31700	20230404	-53.63	11060	20240319	32.91	19120	-23.12	20240108	11060	32.91	20240319	30200	-51.32	20230417	11060	32.91	20240319	1.37	N	389260	100	17 억		20103	N	N	0	N	00	N
121	20240409	091058	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14830	650	2	4.58	572169770	39027	24.83	14310	14950	14210	18430	9930	14180	14660.87	0.12	0	5756	15240	14710	14390	13860	13540	14550	13700	17	4250	100	10200	10	1	17050000	2529	41.19	2.09	12	0.23	360.00	7094.00	31700	20230404	-53.22	11060	20240319	34.09	19120	-22.44	20240108	11060	34.09	20240319	30200	-50.89	20230417	11060	34.09	20240319	1.37	N	389260	100	17 억		20103	N	N	0	N	00	N
122	20240408	161036	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14180	-60	5	-0.42	2256440310	156150	51.05	14440	14920	14070	18510	9970	14240	14450.64	0.30	0	-31261	15546	14892	14496	13842	13446	14695	13645	17	4270	100	10250	10	1	17050000	2418	39.39	2.00	12	0.92	360.00	7094.00	31700	20230404	-55.27	11060	20240319	28.21	19120	-25.84	20240108	11060	28.21	20240319	30200	-53.05	20230417	11060	28.21	20240319	1.33	N	389260	100	17 억		50870	N	N	1	N	00	N
123	20240408	151045	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14190	-50	5	-0.35	2195557610	151843	49.64	14440	14920	14100	18510	9970	14240	14459.39	0.30	0	-31074	15546	14892	14496	13842	13446	14695	13645	17	4270	100	10250	10	1	17050000	2419	39.42	2.00	12	0.89	360.00	7094.00	31700	20230404	-55.24	11060	20240319	28.30	19120	-25.78	20240108	11060	28.30	20240319	30200	-53.01	20230417	11060	28.30	20240319	1.33	N	389260	100	17 억		50870	N	N	1	N	00	N
124	20240408	141043	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14260	20	2	0.14	1867020930	128718	42.08	14440	14920	14160	18510	9970	14240	14504.74	0.30	0	-24278	15546	14892	14496	13842	13446	14695	13645	17	4270	100	10250	10	1	17050000	2431	39.61	2.01	12	0.75	360.00	7094.00	31700	20230404	-55.02	11060	20240319	28.93	19120	-25.42	20240108	11060	28.93	20240319	30200	-52.78	20230417	11060	28.93	20240319	1.33	N	389260	100	17 억		50870	N	N	1	N	00	N
125	20240408	131037	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14510	270	2	1.90	1684903400	116084	37.95	14440	14920	14160	18510	9970	14240	14514.52	0.30	0	-22125	15546	14892	14496	13842	13446	14695	13645	17	4270	100	10250	10	1	17050000	2474	40.31	2.05	12	0.68	360.00	7094.00	31700	20230404	-54.23	11060	20240319	31.19	19120	-24.11	20240108	11060	31.19	20240319	30200	-51.95	20230417	11060	31.19	20240319	1.33	N	389260	100	17 억		50870	N	N	1	N	00	N
126	20240408	121046	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14510	270	2	1.90	1581529550	108939	35.62	14440	14920	14160	18510	9970	14240	14517.57	0.30	0	-18718	15546	14892	14496	13842	13446	14695	13645	17	4270	100	10250	10	1	17050000	2474	40.31	2.05	12	0.64	360.00	7094.00	31700	20230404	-54.23	11060	20240319	31.19	19120	-24.11	20240108	11060	31.19	20240319	30200	-51.95	20230417	11060	31.19	20240319	1.33	N	389260	100	17 억		50870	N	N	1	N	00	N
127	20240408	111046	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14530	290	2	2.04	1496859900	103094	33.70	14440	14920	14160	18510	9970	14240	14519.37	0.30	0	-18089	15546	14892	14496	13842	13446	14695	13645	17	4270	100	10250	10	1	17050000	2477	40.36	2.05	12	0.60	360.00	7094.00	31700	20230404	-54.16	11060	20240319	31.37	19120	-24.01	20240108	11060	31.37	20240319	30200	-51.89	20230417	11060	31.37	20240319	1.33	N	389260	100	17 억		50870	N	N	1	N	00	N
128	20240408	101033	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14310	70	2	0.49	907781580	62948	20.58	14440	14730	14160	18510	9970	14240	14421.13	0.30	0	-17715	15546	14892	14496	13842	13446	14695	13645	17	4270	100	10250	10	1	17050000	2440	39.75	2.02	12	0.37	360.00	7094.00	31700	20230404	-54.86	11060	20240319	29.39	19120	-25.16	20240108	11060	29.39	20240319	30200	-52.62	20230417	11060	29.39	20240319	1.33	N	389260	100	17 억		50870	N	N	1	N	00	N
129	20240408	091045	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14160	-80	5	-0.56	296698520	20748	6.78	14440	14500	14160	18510	9970	14240	14300.10	0.30	0	-8505	15546	14892	14496	13842	13446	14695	13645	17	4270	100	10250	10	1	17050000	2414	39.33	2.00	12	0.12	360.00	7094.00	31700	20230404	-55.33	11060	20240319	28.03	19120	-25.94	20240108	11060	28.03	20240319	30200	-53.11	20230417	11060	28.03	20240319	1.33	N	389260	100	17 억		50870	N	N	1	N	00	N
130	20240405	161039	57	100.00	KOSDAQ		건설	N	N	N	N		N	14240	30	2	0.21	4467098220	303333	122.08	14580	15150	14100	18470	9950	14210	14728.34	0.31	0	-1660	15130	14670	14240	13780	13350	14900	14010	17	4260	100	10230	10	1	17050000	2428	39.56	2.01	12	1.78	360.00	7094.00	31700	20230404	-55.08	11060	20240319	28.75	19120	-25.52	20240108	11060	28.75	20240319	30200	-52.85	20230417	11060	28.75	20240319	1.34	N	389260	100	17 억		52335	N	N	1	N	00	N
131	20240405	151037	57	100.00	KOSDAQ		건설	N	N	N	N		N	14350	140	2	0.99	4344702710	294750	118.62	14580	15150	14100	18470	9950	14210	14741.61	0.31	0	-327	15130	14670	14240	13780	13350	14900	14010	17	4260	100	10230	10	1	17050000	2447	39.86	2.02	12	1.73	360.00	7094.00	31700	20230404	-54.73	11060	20240319	29.75	19120	-24.95	20240108	11060	29.75	20240319	30200	-52.48	20230417	11060	29.75	20240319	1.34	N	389260	100	17 억		52335	N	N	22	N	00	N
132	20240405	141034	57	100.00	KOSDAQ		건설	N	N	N	N		N	14450	240	2	1.69	3811373420	257485	103.63	14580	15150	14300	18470	9950	14210	14803.99	0.31	0	-594	15130	14670	14240	13780	13350	14900	14010	17	4260	100	10230	10	1	17050000	2464	40.14	2.04	12	1.51	360.00	7094.00	31700	20230404	-54.42	11060	20240319	30.65	19120	-24.42	20240108	11060	30.65	20240319	30200	-52.15	20230417	11060	30.65	20240319	1.34	N	389260	100	17 억		52335	N	N	22	N	00	N
133	20240405	131030	57	100.00	KOSDAQ		건설	N	N	N	N		N	14840	630	2	4.43	3367803840	227180	91.43	14580	15150	14300	18470	9950	14210	14826.35	0.31	0	3555	15130	14670	14240	13780	13350	14900	14010	17	4260	100	10230	10	1	17050000	2530	41.22	2.09	12	1.33	360.00	7094.00	31700	20230404	-53.19	11060	20240319	34.18	19120	-22.38	20240108	11060	34.18	20240319	30200	-50.86	20230417	11060	34.18	20240319	1.34	N	389260	100	17 억		52335	N	N	22	N	00	N
134	20240405	121035	57	100.00	KOSDAQ		건설	N	N	N	N		N	14750	540	2	3.80	2830108370	191215	76.96	14580	15150	14300	18470	9950	14210	14802.91	0.31	0	-5227	15130	14670	14240	13780	13350	14900	14010	17	4260	100	10230	10	1	17050000	2515	40.97	2.08	12	1.12	360.00	7094.00	31700	20230404	-53.47	11060	20240319	33.36	19120	-22.86	20240108	11060	33.36	20240319	30200	-51.16	20230417	11060	33.36	20240319	1.34	N	389260	100	17 억		52335	N	N	22	N	00	N
135	20240405	111043	57	100.00	KOSDAQ		건설	N	N	N	N		N	14650	440	2	3.10	2613910160	176538	71.05	14580	15150	14300	18470	9950	14210	14808.96	0.31	0	-1556	15130	14670	14240	13780	13350	14900	14010	17	4260	100	10230	10	1	17050000	2498	40.69	2.07	12	1.04	360.00	7094.00	31700	20230404	-53.79	11060	20240319	32.46	19120	-23.38	20240108	11060	32.46	20240319	30200	-51.49	20230417	11060	32.46	20240319	1.34	N	389260	100	17 억		52335	N	N	22	N	00	N
136	20240405	100908	57	100.00	KOSDAQ		건설	N	N	N	N		N	14590	380	2	2.67	2200268210	148304	59.69	14580	15150	14300	18470	9950	14210	14839.28	0.31	0	2089	15130	14670	14240	13780	13350	14900	14010	17	4260	100	10230	10	1	17050000	2488	40.53	2.06	12	0.87	360.00	7094.00	31700	20230404	-53.97	11060	20240319	31.92	19120	-23.69	20240108	11060	31.92	20240319	30200	-51.69	20230417	11060	31.92	20240319	1.34	N	389260	100	17 억		52335	N	N	22	N	00	N
137	20240405	091022	57	100.00	KOSDAQ		건설	N	N	N	N		N	14770	560	2	3.94	934462330	63143	25.41	14580	15150	14300	18470	9950	14210	14806.00	0.31	0	8616	15130	14670	14240	13780	13350	14900	14010	17	4260	100	10230	10	1	17050000	2518	41.03	2.08	12	0.37	360.00	7094.00	31700	20230404	-53.41	11060	20240319	33.54	19120	-22.75	20240108	11060	33.54	20240319	30200	-51.09	20230417	11060	33.54	20240319	1.34	N	389260	100	17 억		52335	N	N	22	N	00	N
138	20240404	161018	57	100.00	KOSDAQ		건설	N	N	N	N		N	14210	410	2	2.97	3525362950	246210	100.82	13880	14700	13810	17940	9660	13800	14318.81	0.17	0	24259	15113	14456	14123	13466	13133	14290	13300	17	4140	100	9930	10	1	17050000	2423	39.47	2.00	12	1.44	360.00	7094.00	31700	20230404	-55.17	11060	20240319	28.48	19120	-25.68	20240108	11060	28.48	20240319	31700	-55.17	20230404	11060	28.48	20240319	1.27	N	389260	100	17 억		28366	N	N	22	N	00	N
139	20240404	151017	57	100.00	KOSDAQ		건설	N	N	N	N		N	14110	310	2	2.25	3338949840	233101	95.45	13880	14700	13810	17940	9660	13800	14324.05	0.17	0	26045	15113	14456	14123	13466	13133	14290	13300	17	4140	100	9930	10	1	17050000	2406	39.19	1.99	12	1.37	360.00	7094.00	31700	20230404	-55.49	11060	20240319	27.58	19120	-26.20	20240108	11060	27.58	20240319	31700	-55.49	20230404	11060	27.58	20240319	1.27	N	389260	100	17 억		28366	N	N	195	N	00	N
140	20240404	141025	57	100.00	KOSDAQ		건설	N	N	N	N		N	14170	370	2	2.68	2905781610	202287	82.84	13880	14700	13810	17940	9660	13800	14364.65	0.17	0	18868	15113	14456	14123	13466	13133	14290	13300	17	4140	100	9930	10	1	17050000	2416	39.36	2.00	12	1.19	360.00	7094.00	31700	20230404	-55.30	11060	20240319	28.12	19120	-25.89	20240108	11060	28.12	20240319	31700	-55.30	20230404	11060	28.12	20240319	1.27	N	389260	100	17 억		28366	N	N	195	N	00	N
141	20240404	131012	57	100.00	KOSDAQ		건설	N	N	N	N		N	14370	570	2	4.13	2729224980	189901	77.76	13880	14700	13810	17940	9660	13800	14371.83	0.17	0	20299	15113	14456	14123	13466	13133	14290	13300	17	4140	100	9930	10	1	17050000	2450	39.92	2.03	12	1.11	360.00	7094.00	31700	20230404	-54.67	11060	20240319	29.93	19120	-24.84	20240108	11060	29.93	20240319	31700	-54.67	20230404	11060	29.93	20240319	1.27	N	389260	100	17 억		28366	N	N	195	N	00	N
142	20240404	121018	57	100.00	KOSDAQ		건설	N	N	N	N		N	14440	640	2	4.64	2483385770	172819	70.77	13880	14700	13810	17940	9660	13800	14369.87	0.17	0	18217	15113	14456	14123	13466	13133	14290	13300	17	4140	100	9930	10	1	17050000	2462	40.11	2.04	12	1.01	360.00	7094.00	31700	20230404	-54.45	11060	20240319	30.56	19120	-24.48	20240108	11060	30.56	20240319	31700	-54.45	20230404	11060	30.56	20240319	1.27	N	389260	100	17 억		28366	N	N	195	N	00	N
143	20240404	111020	57	100.00	KOSDAQ		건설	N	N	N	N		N	14470	670	2	4.86	1906742020	133224	54.56	13880	14700	13810	17940	9660	13800	14312.31	0.17	0	17444	15113	14456	14123	13466	13133	14290	13300	17	4140	100	9930	10	1	17050000	2467	40.19	2.04	12	0.78	360.00	7094.00	31700	20230404	-54.35	11060	20240319	30.83	19120	-24.32	20240108	11060	30.83	20240319	31700	-54.35	20230404	11060	30.83	20240319	1.27	N	389260	100	17 억		28366	N	N	195	N	00	N
144	20240404	101017	57	100.00	KOSDAQ		건설	N	N	N	N		N	14100	300	2	2.17	781553390	55345	22.66	13880	14340	13810	17940	9660	13800	14121.49	0.17	0	11662	15113	14456	14123	13466	13133	14290	13300	17	4140	100	9930	10	1	17050000	2404	39.17	1.99	12	0.32	360.00	7094.00	31700	20230404	-55.52	11060	20240319	27.49	19120	-26.26	20240108	11060	27.49	20240319	31700	-55.52	20230404	11060	27.49	20240319	1.27	N	389260	100	17 억		28366	N	N	195	N	00	N
145	20240404	091021	57	100.00	KOSDAQ		건설	N	N	N	N		N	14070	270	2	1.96	225175540	16102	6.59	13880	14150	13810	17940	9660	13800	13984.33	0.17	0	2231	15113	14456	14123	13466	13133	14290	13300	17	4140	100	9930	10	1	17050000	2399	39.08	1.98	12	0.09	360.00	7094.00	31700	20230404	-55.62	11060	20240319	27.22	19120	-26.41	20240108	11060	27.22	20240319	31700	-55.62	20230404	11060	27.22	20240319	1.27	N	389260	100	17 억		28366	N	N	195	N	00	N
146	20240403	161016	57	100.00	KOSDAQ		건설	N	N	N	N		N	13800	-950	5	-6.44	3424636550	241761	9.15	14770	14780	13790	19170	10330	14750	14165.86	0.22	0	-11880	18390	16570	15180	13360	11970	17480	14270	17	4420	100	10620	10	1	17050000	2353	38.33	1.95	12	1.42	360.00	7094.00	31700	20230404	-56.47	11060	20240319	24.77	19120	-27.82	20240108	11060	24.77	20240319	31700	-56.47	20230404	11060	24.77	20240319	1.39	N	389260	100	17 억		37758	N	N	195	N	00	N
147	20240403	151017	57	100.00	KOSDAQ		건설	N	N	N	N		N	13900	-850	5	-5.76	3176898490	223850	8.48	14770	14780	13790	19170	10330	14750	14190.88	0.22	0	-14173	18390	16570	15180	13360	11970	17480	14270	17	4420	100	10620	10	1	17050000	2370	38.61	1.96	12	1.31	360.00	7094.00	31700	20230404	-56.15	11060	20240319	25.68	19120	-27.30	20240108	11060	25.68	20240319	31700	-56.15	20230404	11060	25.68	20240319	1.39	N	389260	100	17 억		37758	N	N	0	N	00	N
148	20240403	141004	57	100.00	KOSDAQ		건설	N	N	N	N		N	13900	-850	5	-5.76	2896828440	203700	7.71	14770	14780	13790	19170	10330	14750	14219.79	0.22	0	-16461	18390	16570	15180	13360	11970	17480	14270	17	4420	100	10620	10	1	17050000	2370	38.61	1.96	12	1.19	360.00	7094.00	31700	20230404	-56.15	11060	20240319	25.68	19120	-27.30	20240108	11060	25.68	20240319	31700	-56.15	20230404	11060	25.68	20240319	1.39	N	389260	100	17 억		37758	N	N	0	N	00	N
149	20240403	131013	57	100.00	KOSDAQ		건설	N	N	N	N		N	14130	-620	5	-4.20	2734089550	192095	7.27	14770	14780	13790	19170	10330	14750	14231.70	0.22	0	-12688	18390	16570	15180	13360	11970	17480	14270	17	4420	100	10620	10	1	17050000	2409	39.25	1.99	12	1.13	360.00	7094.00	31700	20230404	-55.43	11060	20240319	27.76	19120	-26.10	20240108	11060	27.76	20240319	31700	-55.43	20230404	11060	27.76	20240319	1.39	N	389260	100	17 억		37758	N	N	0	N	00	N
150	20240403	121005	57	100.00	KOSDAQ		건설	N	N	N	N		N	13980	-770	5	-5.22	2315994560	162096	6.14	14770	14780	13960	19170	10330	14750	14286.41	0.22	0	-13622	18390	16570	15180	13360	11970	17480	14270	17	4420	100	10620	10	1	17050000	2384	38.83	1.97	12	0.95	360.00	7094.00	31700	20230404	-55.90	11060	20240319	26.40	19120	-26.88	20240108	11060	26.40	20240319	31700	-55.90	20230404	11060	26.40	20240319	1.39	N	389260	100	17 억		37758	N	N	0	N	00	N
151	20240403	111013	57	100.00	KOSDAQ		건설	N	N	N	N		N	14090	-660	5	-4.47	1997031190	139417	5.28	14770	14780	13980	19170	10330	14750	14322.67	0.22	0	-10162	18390	16570	15180	13360	11970	17480	14270	17	4420	100	10620	10	1	17050000	2402	39.14	1.99	12	0.82	360.00	7094.00	31700	20230404	-55.55	11060	20240319	27.40	19120	-26.31	20240108	11060	27.40	20240319	31700	-55.55	20230404	11060	27.40	20240319	1.39	N	389260	100	17 억		37758	N	N	0	N	00	N
152	20240403	101011	57	100.00	KOSDAQ		건설	N	N	N	N		N	14220	-530	5	-3.59	1572780910	109313	4.14	14770	14780	14100	19170	10330	14750	14386.26	0.22	0	-10711	18390	16570	15180	13360	11970	17480	14270	17	4420	100	10620	10	1	17050000	2425	39.50	2.00	12	0.64	360.00	7094.00	31700	20230404	-55.14	11060	20240319	28.57	19120	-25.63	20240108	11060	28.57	20240319	31700	-55.14	20230404	11060	28.57	20240319	1.39	N	389260	100	17 억		37758	N	N	0	N	00	N
153	20240403	091013	57	100.00	KOSDAQ		건설	N	N	N	N		N	14200	-550	5	-3.73	814739650	56451	2.14	14770	14780	14100	19170	10330	14750	14429.94	0.22	0	-4158	18390	16570	15180	13360	11970	17480	14270	17	4420	100	10620	10	1	17050000	2421	39.44	2.00	12	0.33	360.00	7094.00	31700	20230404	-55.21	11060	20240319	28.39	19120	-25.73	20240108	11060	28.39	20240319	31700	-55.21	20230404	11060	28.39	20240319	1.39	N	389260	100	17 억		37758	N	N	0	N	00	N
154	20240402	160959	57	100.00	KOSDAQ		건설	N	N	N	N		N	14750	510	2	3.58	41996829220	2633159	429.45	14190	17000	13790	18510	9970	14240	15950.07	0.40	0	-32766	15660	14950	14180	13470	12700	15305	13825	17	4270	100	10250	10	1	17050000	2515	40.97	2.08	12	15.44	360.00	7094.00	31700	20230404	-53.47	11060	20240319	33.36	19120	-22.86	20240108	11060	33.36	20240319	31700	-53.47	20230404	11060	33.36	20240319	1.36	N	389260	100	17 억		67537	N	N	1	N	00	N
155	20240402	151006	57	100.00	KOSDAQ		건설	N	N	N	N		N	14860	620	2	4.35	41557619980	2603468	424.61	14190	17000	13790	18510	9970	14240	15962.42	0.40	0	-32387	15660	14950	14180	13470	12700	15305	13825	17	4270	100	10250	10	1	17050000	2534	41.28	2.09	12	15.27	360.00	7094.00	31700	20230404	-53.12	11060	20240319	34.36	19120	-22.28	20240108	11060	34.36	20240319	31700	-53.12	20230404	11060	34.36	20240319	1.36	N	389260	100	17 억		67537	N	N	1	N	00	N
156	20240402	141008	57	100.00	KOSDAQ		건설	N	N	N	N		N	15180	940	2	6.60	39553515270	2468681	402.62	14190	17000	13790	18510	9970	14240	16022.13	0.40	0	-45514	15660	14950	14180	13470	12700	15305	13825	17	4270	100	10250	10	1	17050000	2588	42.17	2.14	12	14.48	360.00	7094.00	31700	20230404	-52.11	11060	20240319	37.25	19120	-20.61	20240108	11060	37.25	20240319	31700	-52.11	20230404	11060	37.25	20240319	1.36	N	389260	100	17 억		67537	N	N	1	N	00	N
157	20240402	130953	57	100.00	KOSDAQ		건설	N	N	N	N		N	16800	2560	2	17.98	24106903630	1507653	245.89	14190	17000	13790	18510	9970	14240	15989.70	0.40	0	-51618	15660	14950	14180	13470	12700	15305	13825	17	4270	100	10250	10	1	17050000	2864	46.67	2.37	12	8.84	360.00	7094.00	31700	20230404	-47.00	11060	20240319	51.90	19120	-12.13	20240108	11060	51.90	20240319	31700	-47.00	20230404	11060	51.90	20240319	1.36	N	389260	100	17 억		67537	N	N	1	N	00	N
158	20240402	120953	57	100.00	KOSDAQ		건설	N	N	N	N		N	13830	-410	5	-2.88	1886241220	134054	21.86	14190	14500	13790	18510	9970	14240	14070.74	0.40	0	-28237	15660	14950	14180	13470	12700	15305	13825	17	4270	100	10250	10	1	17050000	2358	38.42	1.95	12	0.79	360.00	7094.00	31700	20230404	-56.37	11060	20240319	25.05	19120	-27.67	20240108	11060	25.05	20240319	31700	-56.37	20230404	11060	25.05	20240319	1.36	N	389260	100	17 억		67537	N	N	1	N	00	N
159	20240402	110954	57	100.00	KOSDAQ		건설	N	N	N	N		N	13840	-400	5	-2.81	1697307470	120386	19.63	14190	14500	13790	18510	9970	14240	14098.87	0.40	0	-25351	15660	14950	14180	13470	12700	15305	13825	17	4270	100	10250	10	1	17050000	2360	38.44	1.95	12	0.71	360.00	7094.00	31700	20230404	-56.34	11060	20240319	25.14	19120	-27.62	20240108	11060	25.14	20240319	31700	-56.34	20230404	11060	25.14	20240319	1.36	N	389260	100	17 억		67537	N	N	1	N	00	N
160	20240402	100958	57	100.00	KOSDAQ		건설	N	N	N	N		N	14090	-150	5	-1.05	1295296000	91595	14.94	14190	14500	13790	18510	9970	14240	14141.55	0.40	0	-21709	15660	14950	14180	13470	12700	15305	13825	17	4270	100	10250	10	1	17050000	2402	39.14	1.99	12	0.54	360.00	7094.00	31700	20230404	-55.55	11060	20240319	27.40	19120	-26.31	20240108	11060	27.40	20240319	31700	-55.55	20230404	11060	27.40	20240319	1.36	N	389260	100	17 억		67537	N	N	1	N	00	N
161	20240402	090954	57	100.00	KOSDAQ		건설	N	N	N	N		N	13840	-400	5	-2.81	274042370	19489	3.18	14190	14220	13840	18510	9970	14240	14061.30	0.40	0	-4273	15660	14950	14180	13470	12700	15305	13825	17	4270	100	10250	10	1	17050000	2360	38.44	1.95	12	0.11	360.00	7094.00	31700	20230404	-56.34	11060	20240319	25.14	19120	-27.62	20240108	11060	25.14	20240319	31700	-56.34	20230404	11060	25.14	20240319	1.36	N	389260	100	17 억		67537	N	N	1	N	00	N
162	20240401	160953	57	100.00	KOSDAQ		건설	N	N	N	N		N	14240	690	2	5.09	8621859540	608409	247.37	13540	14890	13410	17610	9490	13550	14173.16	0.30	0	-3212	13823	13686	13413	13276	13003	13755	13345	17	4060	100	9750	10	1	17050000	2428	39.56	2.01	12	3.57	360.00	7094.00	31700	20230404	-55.08	11060	20240319	28.75	19120	-25.52	20240108	11060	28.75	20240319	31700	-55.08	20230404	11060	28.75	20240319	1.27	N	389260	100	17 억		51256	N	N	1	N	00	N
163	20240401	150957	57	100.00	KOSDAQ		건설	N	N	N	N		N	14330	780	2	5.76	8353690180	589609	239.73	13540	14890	13410	17610	9490	13550	14170.32	0.30	0	-2346	13823	13686	13413	13276	13003	13755	13345	17	4060	100	9750	10	1	17050000	2443	39.81	2.02	12	3.46	360.00	7094.00	31700	20230404	-54.79	11060	20240319	29.57	19120	-25.05	20240108	11060	29.57	20240319	31700	-54.79	20230404	11060	29.57	20240319	1.27	N	389260	100	17 억		51256	N	N	3	N	00	N
164	20240401	140951	57	100.00	KOSDAQ		건설	N	N	N	N		N	14160	610	2	4.50	7851993240	554332	225.38	13540	14890	13410	17610	9490	13550	14167.04	0.30	0	-5136	13823	13686	13413	13276	13003	13755	13345	17	4060	100	9750	10	1	17050000	2414	39.33	2.00	12	3.25	360.00	7094.00	31700	20230404	-55.33	11060	20240319	28.03	19120	-25.94	20240108	11060	28.03	20240319	31700	-55.33	20230404	11060	28.03	20240319	1.27	N	389260	100	17 억		51256	N	N	3	N	00	N
165	20240401	130948	57	100.00	KOSDAQ		건설	N	N	N	N		N	14180	630	2	4.65	7375295830	520560	211.65	13540	14890	13410	17610	9490	13550	14170.42	0.30	0	-4580	13823	13686	13413	13276	13003	13755	13345	17	4060	100	9750	10	1	17050000	2418	39.39	2.00	12	3.05	360.00	7094.00	31700	20230404	-55.27	11060	20240319	28.21	19120	-25.84	20240108	11060	28.21	20240319	31700	-55.27	20230404	11060	28.21	20240319	1.27	N	389260	100	17 억		51256	N	N	3	N	00	N
166	20240401	120954	57	100.00	KOSDAQ		건설	N	N	N	N		N	14210	660	2	4.87	7124214560	502841	204.45	13540	14890	13410	17610	9490	13550	14170.43	0.30	0	-7463	13823	13686	13413	13276	13003	13755	13345	17	4060	100	9750	10	1	17050000	2423	39.47	2.00	12	2.95	360.00	7094.00	31700	20230404	-55.17	11060	20240319	28.48	19120	-25.68	20240108	11060	28.48	20240319	31700	-55.17	20230404	11060	28.48	20240319	1.27	N	389260	100	17 억		51256	N	N	3	N	00	N
167	20240401	110953	57	100.00	KOSDAQ		건설	N	N	N	N		N	14450	900	2	6.64	4400795200	310216	126.13	13540	14890	13410	17610	9490	13550	14190.41	0.30	0	-12912	13823	13686	13413	13276	13003	13755	13345	17	4060	100	9750	10	1	17050000	2464	40.14	2.04	12	1.82	360.00	7094.00	31700	20230404	-54.42	11060	20240319	30.65	19120	-24.42	20240108	11060	30.65	20240319	31700	-54.42	20230404	11060	30.65	20240319	1.27	N	389260	100	17 억		51256	N	N	3	N	00	N
168	20240401	100950	57	100.00	KOSDAQ		건설	N	N	N	N		N	13640	90	2	0.66	1170236300	86339	35.10	13540	13720	13410	17610	9490	13550	13554.07	0.30	0	-5279	13823	13686	13413	13276	13003	13755	13345	17	4060	100	9750	10	1	17050000	2326	37.89	1.92	12	0.51	360.00	7094.00	31700	20230404	-56.97	11060	20240319	23.33	19120	-28.66	20240108	11060	23.33	20240319	31700	-56.97	20230404	11060	23.33	20240319	1.27	N	389260	100	17 억		51256	N	N	3	N	00	N
169	20240401	090949	57	100.00	KOSDAQ		건설	N	N	N	N		N	13570	20	2	0.15	490114700	36273	14.75	13540	13660	13410	17610	9490	13550	13509.57	0.30	0	-9111	13823	13686	13413	13276	13003	13755	13345	17	4060	100	9750	10	1	17050000	2314	37.69	1.91	12	0.21	360.00	7094.00	31700	20230404	-57.19	11060	20240319	22.69	19120	-29.03	20240108	11060	22.69	20240319	31700	-57.19	20230404	11060	22.69	20240319	1.27	N	389260	100	17 억		51256	N	N	3	N	00	N