KissMeData/046940/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	160524	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	5	2	0.17	32884770	11270	78.10	2945	2950	2900	3805	2055	2930	2917.90	0.04	0	1318	2973	2951	2933	2911	2893	2942	2902	90	875	500	2050	5	1	18074350	530	35.79	0.51	12	0.06	82.00	5713.00	3900	20230626	-24.74	2760	20231101	6.34	3545	-17.21	20240130	2775	5.77	20240417	3900	-24.74	20230626	2760	6.34	20231101	2.41	N	046940	500	90 억		7950	N	N	0	N	00	N
3	20240531	150522	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	5	2	0.17	31698595	10865	75.29	2945	2950	2900	3805	2055	2930	2917.50	0.04	0	1185	2973	2951	2933	2911	2893	2942	2902	90	875	500	2050	5	1	18074350	530	35.79	0.51	12	0.06	82.00	5713.00	3900	20230626	-24.74	2760	20231101	6.34	3545	-17.21	20240130	2775	5.77	20240417	3900	-24.74	20230626	2760	6.34	20231101	2.41	N	046940	500	90 억		7950	N	N	0	N	00	N
4	20240531	140524	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	5	2	0.17	25841485	8859	61.39	2945	2950	2900	3805	2055	2930	2916.98	0.04	0	1072	2973	2951	2933	2911	2893	2942	2902	90	875	500	2050	5	1	18074350	530	35.79	0.51	12	0.05	82.00	5713.00	3900	20230626	-24.74	2760	20231101	6.34	3545	-17.21	20240130	2775	5.77	20240417	3900	-24.74	20230626	2760	6.34	20231101	2.41	N	046940	500	90 억		7950	N	N	0	N	00	N
5	20240531	130526	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	10	2	0.34	24057255	8251	57.18	2945	2950	2900	3805	2055	2930	2915.68	0.04	0	979	2973	2951	2933	2911	2893	2942	2902	90	875	500	2050	5	1	18074350	531	35.85	0.51	12	0.05	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2775	5.95	20240417	3900	-24.62	20230626	2760	6.52	20231101	2.41	N	046940	500	90 억		7950	N	N	0	N	00	N
6	20240531	120528	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	10	2	0.34	23889705	8194	56.78	2945	2950	2900	3805	2055	2930	2915.51	0.04	0	935	2973	2951	2933	2911	2893	2942	2902	90	875	500	2050	5	1	18074350	531	35.85	0.51	12	0.05	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2775	5.95	20240417	3900	-24.62	20230626	2760	6.52	20231101	2.41	N	046940	500	90 억		7950	N	N	0	N	00	N
7	20240531	110524	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	20	2	0.68	6505935	2212	15.33	2945	2950	2930	3805	2055	2930	2941.20	0.04	0	296	2973	2951	2933	2911	2893	2942	2902	90	875	500	2050	5	1	18074350	533	35.98	0.52	12	0.01	82.00	5713.00	3900	20230626	-24.36	2760	20231101	6.88	3545	-16.78	20240130	2775	6.31	20240417	3900	-24.36	20230626	2760	6.88	20231101	2.41	N	046940	500	90 억		7950	N	N	0	N	00	N
8	20240531	100525	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	15	2	0.51	4164505	1416	9.81	2945	2950	2930	3805	2055	2930	2941.03	0.04	0	45	2973	2951	2933	2911	2893	2942	2902	90	875	500	2050	5	1	18074350	532	35.91	0.52	12	0.01	82.00	5713.00	3900	20230626	-24.49	2760	20231101	6.70	3545	-16.93	20240130	2775	6.13	20240417	3900	-24.49	20230626	2760	6.70	20231101	2.41	N	046940	500	90 억		7950	N	N	0	N	00	N
9	20240531	090522	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	10	2	0.34	332290	113	0.78	2945	2945	2940	3805	2055	2930	2940.62	0.04	0	-2	2973	2951	2933	2911	2893	2942	2902	90	875	500	2050	5	1	18074350	531	35.85	0.51	12	0.00	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2775	5.95	20240417	3900	-24.62	20230626	2760	6.52	20231101	2.41	N	046940	500	90 억		7950	N	N	0	N	00	N
10	20240530	160521	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-10	5	-0.34	42364275	14430	73.41	2950	2955	2915	3820	2060	2940	2935.85	0.04	0	312	2993	2966	2933	2906	2873	2970	2910	90	880	500	2050	5	1	18074350	530	35.73	0.51	12	0.08	82.00	5713.00	3900	20230626	-24.87	2760	20231101	6.16	3545	-17.35	20240130	2775	5.59	20240417	3900	-24.87	20230626	2760	6.16	20231101	2.44	N	046940	500	90 억		7638	N	N	0	N	00	N
11	20240530	150522	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-10	5	-0.34	41224505	14041	71.43	2950	2955	2915	3820	2060	2940	2936.01	0.04	0	253	2993	2966	2933	2906	2873	2970	2910	90	880	500	2050	5	1	18074350	530	35.73	0.51	12	0.08	82.00	5713.00	3900	20230626	-24.87	2760	20231101	6.16	3545	-17.35	20240130	2775	5.59	20240417	3900	-24.87	20230626	2760	6.16	20231101	2.44	N	046940	500	90 억		7638	N	N	0	N	00	N
12	20240530	140522	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-10	5	-0.34	29948725	10184	51.81	2950	2955	2930	3820	2060	2940	2940.76	0.04	0	-174	2993	2966	2933	2906	2873	2970	2910	90	880	500	2050	5	1	18074350	530	35.73	0.51	12	0.06	82.00	5713.00	3900	20230626	-24.87	2760	20231101	6.16	3545	-17.35	20240130	2775	5.59	20240417	3900	-24.87	20230626	2760	6.16	20231101	2.44	N	046940	500	90 억		7638	N	N	0	N	00	N
13	20240530	130523	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	5	2	0.17	27539025	9364	47.63	2950	2955	2930	3820	2060	2940	2940.95	0.04	0	-87	2993	2966	2933	2906	2873	2970	2910	90	880	500	2050	5	1	18074350	532	35.91	0.52	12	0.05	82.00	5713.00	3900	20230626	-24.49	2760	20231101	6.70	3545	-16.93	20240130	2775	6.13	20240417	3900	-24.49	20230626	2760	6.70	20231101	2.44	N	046940	500	90 억		7638	N	N	0	N	00	N
14	20240530	120522	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	10	2	0.34	26723090	9087	46.23	2950	2955	2930	3820	2060	2940	2940.80	0.04	0	-87	2993	2966	2933	2906	2873	2970	2910	90	880	500	2050	5	1	18074350	533	35.98	0.52	12	0.05	82.00	5713.00	3900	20230626	-24.36	2760	20231101	6.88	3545	-16.78	20240130	2775	6.31	20240417	3900	-24.36	20230626	2760	6.88	20231101	2.44	N	046940	500	90 억		7638	N	N	0	N	00	N
15	20240530	110522	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	0	3	0.00	24034885	8173	41.58	2950	2955	2930	3820	2060	2940	2940.77	0.04	0	-333	2993	2966	2933	2906	2873	2970	2910	90	880	500	2050	5	1	18074350	531	35.85	0.51	12	0.05	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2775	5.95	20240417	3900	-24.62	20230626	2760	6.52	20231101	2.44	N	046940	500	90 억		7638	N	N	0	N	00	N
16	20240530	100523	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	0	3	0.00	16723650	5683	28.91	2950	2955	2930	3820	2060	2940	2942.75	0.04	0	-332	2993	2966	2933	2906	2873	2970	2910	90	880	500	2050	5	1	18074350	531	35.85	0.51	12	0.03	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2775	5.95	20240417	3900	-24.62	20230626	2760	6.52	20231101	2.44	N	046940	500	90 억		7638	N	N	0	N	00	N
17	20240530	090522	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	0	3	0.00	6524415	2219	11.29	2950	2950	2940	3820	2060	2940	2940.25	0.04	0	-66	2993	2966	2933	2906	2873	2970	2910	90	880	500	2050	5	1	18074350	531	35.85	0.51	12	0.01	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2775	5.95	20240417	3900	-24.62	20230626	2760	6.52	20231101	2.44	N	046940	500	90 억		7638	N	N	0	N	00	N
18	20240529	160518	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	15	2	0.51	57239855	19497	86.48	2940	2960	2900	3800	2050	2925	2935.76	0.03	0	1509	2958	2941	2918	2901	2878	2930	2890	90	875	500	2040	5	1	18074350	531	35.85	0.51	12	0.11	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2775	5.95	20240417	3900	-24.62	20230626	2760	6.52	20231101	2.46	N	046940	500	90 억		5931	N	N	0	N	00	N
19	20240529	150516	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	20	2	0.68	52612165	17924	79.50	2940	2960	2900	3800	2050	2925	2935.29	0.03	0	1274	2958	2941	2918	2901	2878	2930	2890	90	875	500	2040	5	1	18074350	532	35.91	0.52	12	0.10	82.00	5713.00	3900	20230626	-24.49	2760	20231101	6.70	3545	-16.93	20240130	2775	6.13	20240417	3900	-24.49	20230626	2760	6.70	20231101	2.46	N	046940	500	90 억		5931	N	N	0	N	00	N
20	20240529	140518	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	25	2	0.85	35074785	11972	53.10	2940	2960	2900	3800	2050	2925	2929.73	0.03	0	705	2958	2941	2918	2901	2878	2930	2890	90	875	500	2040	5	1	18074350	533	35.98	0.52	12	0.07	82.00	5713.00	3900	20230626	-24.36	2760	20231101	6.88	3545	-16.78	20240130	2775	6.31	20240417	3900	-24.36	20230626	2760	6.88	20231101	2.46	N	046940	500	90 억		5931	N	N	0	N	00	N
21	20240529	130518	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	25	2	0.85	32100970	10962	48.62	2940	2960	2900	3800	2050	2925	2928.39	0.03	0	468	2958	2941	2918	2901	2878	2930	2890	90	875	500	2040	5	1	18074350	533	35.98	0.52	12	0.06	82.00	5713.00	3900	20230626	-24.36	2760	20231101	6.88	3545	-16.78	20240130	2775	6.31	20240417	3900	-24.36	20230626	2760	6.88	20231101	2.46	N	046940	500	90 억		5931	N	N	0	N	00	N
22	20240529	120522	57	100.00	KOSDAQ		건설	N	N	N	N		N	2960	35	2	1.20	30415500	10389	46.08	2940	2960	2900	3800	2050	2925	2927.66	0.03	0	508	2958	2941	2918	2901	2878	2930	2890	90	875	500	2040	5	1	18074350	535	36.10	0.52	12	0.06	82.00	5713.00	3900	20230626	-24.10	2760	20231101	7.25	3545	-16.50	20240130	2775	6.67	20240417	3900	-24.10	20230626	2760	7.25	20231101	2.46	N	046940	500	90 억		5931	N	N	0	N	00	N
23	20240529	110518	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	5	2	0.17	19975545	6835	30.32	2940	2940	2900	3800	2050	2925	2922.54	0.03	0	604	2958	2941	2918	2901	2878	2930	2890	90	875	500	2040	5	1	18074350	530	35.73	0.51	12	0.04	82.00	5713.00	3900	20230626	-24.87	2760	20231101	6.16	3545	-17.35	20240130	2775	5.59	20240417	3900	-24.87	20230626	2760	6.16	20231101	2.46	N	046940	500	90 억		5931	N	N	0	N	00	N
24	20240529	100517	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	-5	5	-0.17	7973660	2738	12.14	2940	2940	2900	3800	2050	2925	2912.22	0.03	0	559	2958	2941	2918	2901	2878	2930	2890	90	875	500	2040	5	1	18074350	528	35.61	0.51	12	0.02	82.00	5713.00	3900	20230626	-25.13	2760	20231101	5.80	3545	-17.63	20240130	2775	5.23	20240417	3900	-25.13	20230626	2760	5.80	20231101	2.46	N	046940	500	90 억		5931	N	N	0	N	00	N
25	20240529	090514	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-25	5	-0.85	3928280	1353	6.00	2940	2940	2900	3800	2050	2925	2903.39	0.03	0	830	2958	2941	2918	2901	2878	2930	2890	90	875	500	2040	5	1	18074350	524	35.37	0.51	12	0.01	82.00	5713.00	3900	20230626	-25.64	2760	20231101	5.07	3545	-18.19	20240130	2775	4.50	20240417	3900	-25.64	20230626	2760	5.07	20231101	2.46	N	046940	500	90 억		5931	N	N	0	N	00	N
26	20240528	160515	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	5	2	0.17	65656635	22545	78.22	2935	2935	2895	3795	2045	2920	2912.16	0.02	0	1419	2970	2945	2925	2900	2880	2935	2890	90	875	500	2040	5	1	18074350	529	35.67	0.51	12	0.12	82.00	5713.00	3900	20230626	-25.00	2760	20231101	5.98	3545	-17.49	20240130	2775	5.41	20240417	3900	-25.00	20230626	2760	5.98	20231101	2.46	N	046940	500	90 억		4512	N	N	0	N	00	N
27	20240528	150517	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-10	5	-0.34	61389250	21084	73.15	2935	2935	2895	3795	2045	2920	2911.65	0.02	0	1440	2970	2945	2925	2900	2880	2935	2890	90	875	500	2040	5	1	18074350	526	35.49	0.51	12	0.12	82.00	5713.00	3900	20230626	-25.38	2760	20231101	5.43	3545	-17.91	20240130	2775	4.86	20240417	3900	-25.38	20230626	2760	5.43	20231101	2.46	N	046940	500	90 억		4512	N	N	0	N	00	N
28	20240528	140518	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	-5	5	-0.17	53707535	18450	64.01	2935	2935	2895	3795	2045	2920	2910.98	0.02	0	802	2970	2945	2925	2900	2880	2935	2890	90	875	500	2040	5	1	18074350	527	35.55	0.51	12	0.10	82.00	5713.00	3900	20230626	-25.26	2760	20231101	5.62	3545	-17.77	20240130	2775	5.05	20240417	3900	-25.26	20230626	2760	5.62	20231101	2.46	N	046940	500	90 억		4512	N	N	0	N	00	N
29	20240528	130515	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	-5	5	-0.17	48553815	16682	57.88	2935	2935	2895	3795	2045	2920	2910.55	0.02	0	746	2970	2945	2925	2900	2880	2935	2890	90	875	500	2040	5	1	18074350	527	35.55	0.51	12	0.09	82.00	5713.00	3900	20230626	-25.26	2760	20231101	5.62	3545	-17.77	20240130	2775	5.05	20240417	3900	-25.26	20230626	2760	5.62	20231101	2.46	N	046940	500	90 억		4512	N	N	0	N	00	N
30	20240528	120516	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-10	5	-0.34	47523650	16328	56.65	2935	2935	2895	3795	2045	2920	2910.56	0.02	0	577	2970	2945	2925	2900	2880	2935	2890	90	875	500	2040	5	1	18074350	526	35.49	0.51	12	0.09	82.00	5713.00	3900	20230626	-25.38	2760	20231101	5.43	3545	-17.91	20240130	2775	4.86	20240417	3900	-25.38	20230626	2760	5.43	20231101	2.46	N	046940	500	90 억		4512	N	N	0	N	00	N
31	20240528	110505	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-10	5	-0.34	34572310	11884	41.23	2935	2935	2895	3795	2045	2920	2909.15	0.02	0	554	2970	2945	2925	2900	2880	2935	2890	90	875	500	2040	5	1	18074350	526	35.49	0.51	12	0.07	82.00	5713.00	3900	20230626	-25.38	2760	20231101	5.43	3545	-17.91	20240130	2775	4.86	20240417	3900	-25.38	20230626	2760	5.43	20231101	2.46	N	046940	500	90 억		4512	N	N	0	N	00	N
32	20240528	100516	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-10	5	-0.34	22663760	7787	27.02	2935	2935	2895	3795	2045	2920	2910.46	0.02	0	191	2970	2945	2925	2900	2880	2935	2890	90	875	500	2040	5	1	18074350	526	35.49	0.51	12	0.04	82.00	5713.00	3900	20230626	-25.38	2760	20231101	5.43	3545	-17.91	20240130	2775	4.86	20240417	3900	-25.38	20230626	2760	5.43	20231101	2.46	N	046940	500	90 억		4512	N	N	0	N	00	N
33	20240528	090517	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-25	5	-0.86	1793725	616	2.14	2935	2935	2895	3795	2045	2920	2911.89	0.02	0	-183	2970	2945	2925	2900	2880	2935	2890	90	875	500	2040	5	1	18074350	523	35.30	0.51	12	0.00	82.00	5713.00	3900	20230626	-25.77	2760	20231101	4.89	3545	-18.34	20240130	2775	4.32	20240417	3900	-25.77	20230626	2760	4.89	20231101	2.46	N	046940	500	90 억		4512	N	N	0	N	00	N
34	20240527	160507	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	-10	5	-0.34	84154000	28808	167.59	2950	2950	2905	3805	2055	2930	2921.20	0.02	0	649	2956	2942	2916	2902	2876	2950	2910	90	875	500	2050	5	1	18074350	528	35.61	0.51	12	0.16	82.00	5713.00	3900	20230626	-25.13	2760	20231101	5.80	3545	-17.63	20240130	2775	5.23	20240417	3900	-25.13	20230626	2760	5.80	20231101	2.52	N	046940	500	90 억		3863	N	N	0	N	00	N
35	20240527	150517	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	-10	5	-0.34	82581335	28269	164.45	2950	2950	2905	3805	2055	2930	2921.27	0.02	0	704	2956	2942	2916	2902	2876	2950	2910	90	875	500	2050	5	1	18074350	528	35.61	0.51	12	0.16	82.00	5713.00	3900	20230626	-25.13	2760	20231101	5.80	3545	-17.63	20240130	2775	5.23	20240417	3900	-25.13	20230626	2760	5.80	20231101	2.52	N	046940	500	90 억		3863	N	N	0	N	00	N
36	20240527	140515	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	-10	5	-0.34	64754210	22137	128.78	2950	2950	2905	3805	2055	2930	2925.16	0.02	0	716	2956	2942	2916	2902	2876	2950	2910	90	875	500	2050	5	1	18074350	528	35.61	0.51	12	0.12	82.00	5713.00	3900	20230626	-25.13	2760	20231101	5.80	3545	-17.63	20240130	2775	5.23	20240417	3900	-25.13	20230626	2760	5.80	20231101	2.52	N	046940	500	90 억		3863	N	N	0	N	00	N
37	20240527	130514	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	-15	5	-0.51	61448720	21005	122.19	2950	2950	2905	3805	2055	2930	2925.43	0.02	0	719	2956	2942	2916	2902	2876	2950	2910	90	875	500	2050	5	1	18074350	527	35.55	0.51	12	0.12	82.00	5713.00	3900	20230626	-25.26	2760	20231101	5.62	3545	-17.77	20240130	2775	5.05	20240417	3900	-25.26	20230626	2760	5.62	20231101	2.52	N	046940	500	90 억		3863	N	N	0	N	00	N
38	20240527	120515	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	0	3	0.00	53820100	18386	106.96	2950	2950	2905	3805	2055	2930	2927.23	0.02	0	723	2956	2942	2916	2902	2876	2950	2910	90	875	500	2050	5	1	18074350	530	35.73	0.51	12	0.10	82.00	5713.00	3900	20230626	-24.87	2760	20231101	6.16	3545	-17.35	20240130	2775	5.59	20240417	3900	-24.87	20230626	2760	6.16	20231101	2.52	N	046940	500	90 억		3863	N	N	0	N	00	N
39	20240527	110515	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-5	5	-0.17	41621930	14207	82.65	2950	2950	2905	3805	2055	2930	2929.68	0.02	0	409	2956	2942	2916	2902	2876	2950	2910	90	875	500	2050	5	1	18074350	529	35.67	0.51	12	0.08	82.00	5713.00	3900	20230626	-25.00	2760	20231101	5.98	3545	-17.49	20240130	2775	5.41	20240417	3900	-25.00	20230626	2760	5.98	20231101	2.52	N	046940	500	90 억		3863	N	N	0	N	00	N
40	20240527	100512	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	0	3	0.00	28045260	9552	55.57	2950	2950	2920	3805	2055	2930	2936.06	0.02	0	400	2956	2942	2916	2902	2876	2950	2910	90	875	500	2050	5	1	18074350	530	35.73	0.51	12	0.05	82.00	5713.00	3900	20230626	-24.87	2760	20231101	6.16	3545	-17.35	20240130	2775	5.59	20240417	3900	-24.87	20230626	2760	6.16	20231101	2.52	N	046940	500	90 억		3863	N	N	0	N	00	N
41	20240527	090514	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	20	2	0.68	5171350	1753	10.20	2950	2950	2950	3805	2055	2930	2950.00	0.02	0	0	2956	2942	2916	2902	2876	2950	2910	90	875	500	2050	5	1	18074350	533	35.98	0.52	12	0.01	82.00	5713.00	3900	20230626	-24.36	2760	20231101	6.88	3545	-16.78	20240130	2775	6.31	20240417	3900	-24.36	20230626	2760	6.88	20231101	2.52	N	046940	500	90 억		3863	N	N	0	N	00	N
42	20240524	160451	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	30	2	1.03	49679965	17084	47.63	2915	2930	2890	3770	2030	2900	2907.98	0.02	0	1043	2960	2930	2915	2885	2870	2922	2877	90	870	500	2030	5	1	18074350	530	35.73	0.51	12	0.09	82.00	5713.00	3900	20230626	-24.87	2760	20231101	6.16	3545	-17.35	20240130	2775	5.59	20240417	3900	-24.87	20230626	2760	6.16	20231101	2.52	N	046940	500	90 억		2820	N	N	0	N	00	N
43	20240524	150449	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	20	2	0.69	45247395	15566	43.40	2915	2930	2890	3770	2030	2900	2906.81	0.02	0	946	2960	2930	2915	2885	2870	2922	2877	90	870	500	2030	5	1	18074350	528	35.61	0.51	12	0.09	82.00	5713.00	3900	20230626	-25.13	2760	20231101	5.80	3545	-17.63	20240130	2775	5.23	20240417	3900	-25.13	20230626	2760	5.80	20231101	2.52	N	046940	500	90 억		2820	N	N	0	N	00	N
44	20240524	140452	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	25	2	0.86	43162330	14853	41.41	2915	2930	2890	3770	2030	2900	2905.97	0.02	0	985	2960	2930	2915	2885	2870	2922	2877	90	870	500	2030	5	1	18074350	529	35.67	0.51	12	0.08	82.00	5713.00	3900	20230626	-25.00	2760	20231101	5.98	3545	-17.49	20240130	2775	5.41	20240417	3900	-25.00	20230626	2760	5.98	20231101	2.52	N	046940	500	90 억		2820	N	N	0	N	00	N
45	20240524	130451	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	10	2	0.34	36649455	12620	35.18	2915	2930	2890	3770	2030	2900	2904.08	0.02	0	682	2960	2930	2915	2885	2870	2922	2877	90	870	500	2030	5	1	18074350	526	35.49	0.51	12	0.07	82.00	5713.00	3900	20230626	-25.38	2760	20231101	5.43	3545	-17.91	20240130	2775	4.86	20240417	3900	-25.38	20230626	2760	5.43	20231101	2.52	N	046940	500	90 억		2820	N	N	0	N	00	N
46	20240524	120449	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	10	2	0.34	26877125	9265	25.83	2915	2930	2890	3770	2030	2900	2900.93	0.02	0	64	2960	2930	2915	2885	2870	2922	2877	90	870	500	2030	5	1	18074350	526	35.49	0.51	12	0.05	82.00	5713.00	3900	20230626	-25.38	2760	20231101	5.43	3545	-17.91	20240130	2775	4.86	20240417	3900	-25.38	20230626	2760	5.43	20231101	2.52	N	046940	500	90 억		2820	N	N	0	N	00	N
47	20240524	110450	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	15	2	0.52	25663045	8849	24.67	2915	2915	2890	3770	2030	2900	2900.11	0.02	0	-85	2960	2930	2915	2885	2870	2922	2877	90	870	500	2030	5	1	18074350	527	35.55	0.51	12	0.05	82.00	5713.00	3900	20230626	-25.26	2760	20231101	5.62	3545	-17.77	20240130	2775	5.05	20240417	3900	-25.26	20230626	2760	5.62	20231101	2.52	N	046940	500	90 억		2820	N	N	0	N	00	N
48	20240524	100453	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	10	2	0.34	10562540	3652	10.18	2915	2915	2890	3770	2030	2900	2892.26	0.02	0	-86	2960	2930	2915	2885	2870	2922	2877	90	870	500	2030	5	1	18074350	526	35.49	0.51	12	0.02	82.00	5713.00	3900	20230626	-25.38	2760	20231101	5.43	3545	-17.91	20240130	2775	4.86	20240417	3900	-25.38	20230626	2760	5.43	20231101	2.52	N	046940	500	90 억		2820	N	N	0	N	00	N
49	20240524	090451	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	15	2	0.52	32065	11	0.03	2915	2915	2915	3770	2030	2900	2915.00	0.02	0	0	2960	2930	2915	2885	2870	2922	2877	90	870	500	2030	5	1	18074350	527	35.55	0.51	12	0.00	82.00	5713.00	3900	20230626	-25.26	2760	20231101	5.62	3545	-17.77	20240130	2775	5.05	20240417	3900	-25.26	20230626	2760	5.62	20231101	2.52	N	046940	500	90 억		2820	N	N	0	N	00	N
50	20240523	160447	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-25	5	-0.85	104442730	35867	170.58	2940	2945	2900	3800	2050	2925	2911.94	0.00	0	2982	2968	2946	2933	2911	2898	2940	2905	90	875	500	2040	5	1	18074350	524	35.37	0.51	12	0.20	82.00	5713.00	3900	20230626	-25.64	2760	20231101	5.07	3545	-18.19	20240130	2775	4.50	20240417	3900	-25.64	20230626	2760	5.07	20231101	2.54	N	046940	500	90 억		0	N	N	0	N	00	N
51	20240523	150451	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	-20	5	-0.68	100536425	34520	164.17	2940	2945	2900	3800	2050	2925	2912.41	0.00	0	3216	2968	2946	2933	2911	2898	2940	2905	90	875	500	2040	5	1	18074350	525	35.43	0.51	12	0.19	82.00	5713.00	3900	20230626	-25.51	2760	20231101	5.25	3545	-18.05	20240130	2775	4.68	20240417	3900	-25.51	20230626	2760	5.25	20231101	2.54	N	046940	500	90 억		0	N	N	0	N	00	N
52	20240523	140451	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	-10	5	-0.34	93467430	32088	152.60	2940	2945	2900	3800	2050	2925	2912.85	0.00	0	2852	2968	2946	2933	2911	2898	2940	2905	90	875	500	2040	5	1	18074350	527	35.55	0.51	12	0.18	82.00	5713.00	3900	20230626	-25.26	2760	20231101	5.62	3545	-17.77	20240130	2775	5.05	20240417	3900	-25.26	20230626	2760	5.62	20231101	2.54	N	046940	500	90 억		0	N	N	0	N	00	N
53	20240523	130451	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	5	2	0.17	70988290	24355	115.83	2940	2945	2900	3800	2050	2925	2914.73	0.00	0	2103	2968	2946	2933	2911	2898	2940	2905	90	875	500	2040	5	1	18074350	530	35.73	0.51	12	0.13	82.00	5713.00	3900	20230626	-24.87	2760	20231101	6.16	3545	-17.35	20240130	2775	5.59	20240417	3900	-24.87	20230626	2760	6.16	20231101	2.54	N	046940	500	90 억		0	N	N	0	N	00	N
54	20240523	120448	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	-5	5	-0.17	69971580	24008	114.18	2940	2945	2900	3800	2050	2925	2914.51	0.00	0	2450	2968	2946	2933	2911	2898	2940	2905	90	875	500	2040	5	1	18074350	528	35.61	0.51	12	0.13	82.00	5713.00	3900	20230626	-25.13	2760	20231101	5.80	3545	-17.63	20240130	2775	5.23	20240417	3900	-25.13	20230626	2760	5.80	20231101	2.54	N	046940	500	90 억		0	N	N	0	N	00	N
55	20240523	110447	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	-5	5	-0.17	32704945	11217	53.35	2940	2940	2900	3800	2050	2925	2915.66	0.00	0	-178	2968	2946	2933	2911	2898	2940	2905	90	875	500	2040	5	1	18074350	528	35.61	0.51	12	0.06	82.00	5713.00	3900	20230626	-25.13	2760	20231101	5.80	3545	-17.63	20240130	2775	5.23	20240417	3900	-25.13	20230626	2760	5.80	20231101	2.54	N	046940	500	90 억		0	N	N	0	N	00	N
56	20240523	100447	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	-10	5	-0.34	14347130	4933	23.46	2940	2940	2900	3800	2050	2925	2908.40	0.00	0	-732	2968	2946	2933	2911	2898	2940	2905	90	875	500	2040	5	1	18074350	527	35.55	0.51	12	0.03	82.00	5713.00	3900	20230626	-25.26	2760	20231101	5.62	3545	-17.77	20240130	2775	5.05	20240417	3900	-25.26	20230626	2760	5.62	20231101	2.54	N	046940	500	90 억		0	N	N	0	N	00	N
57	20240523	090450	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	-5	5	-0.17	926315	317	1.51	2940	2940	2920	3800	2050	2925	2922.13	0.00	0	-311	2968	2946	2933	2911	2898	2940	2905	90	875	500	2040	5	1	18074350	528	35.61	0.51	12	0.00	82.00	5713.00	3900	20230626	-25.13	2760	20231101	5.80	3545	-17.63	20240130	2775	5.23	20240417	3900	-25.13	20230626	2760	5.80	20231101	2.54	N	046940	500	90 억		0	N	N	0	N	00	N
58	20240522	160444	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-15	5	-0.51	61620745	21027	97.31	2955	2955	2920	3820	2060	2940	2930.55	0.00	0	300	2966	2952	2936	2922	2906	2945	2915	90	880	500	2050	5	1	18074350	529	35.67	0.51	12	0.12	82.00	5713.00	3900	20230626	-25.00	2760	20231101	5.98	3545	-17.49	20240130	2775	5.41	20240417	3900	-25.00	20230626	2760	5.98	20231101	2.55	N	046940	500	90 억		0	N	N	0	N	00	N
59	20240522	150447	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-10	5	-0.34	58407770	19929	92.23	2955	2955	2920	3820	2060	2940	2930.79	0.00	0	43	2966	2952	2936	2922	2906	2945	2915	90	880	500	2050	5	1	18074350	530	35.73	0.51	12	0.11	82.00	5713.00	3900	20230626	-24.87	2760	20231101	6.16	3545	-17.35	20240130	2775	5.59	20240417	3900	-24.87	20230626	2760	6.16	20231101	2.55	N	046940	500	90 억		0	N	N	0	N	00	N
60	20240522	140448	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	0	3	0.00	32850485	11202	51.84	2955	2955	2925	3820	2060	2940	2932.56	0.00	0	175	2966	2952	2936	2922	2906	2945	2915	90	880	500	2050	5	1	18074350	531	35.85	0.51	12	0.06	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2775	5.95	20240417	3900	-24.62	20230626	2760	6.52	20231101	2.55	N	046940	500	90 억		0	N	N	0	N	00	N
61	20240522	130445	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-15	5	-0.51	32697605	11150	51.60	2955	2955	2925	3820	2060	2940	2932.52	0.00	0	175	2966	2952	2936	2922	2906	2945	2915	90	880	500	2050	5	1	18074350	529	35.67	0.51	12	0.06	82.00	5713.00	3900	20230626	-25.00	2760	20231101	5.98	3545	-17.49	20240130	2775	5.41	20240417	3900	-25.00	20230626	2760	5.98	20231101	2.55	N	046940	500	90 억		0	N	N	0	N	00	N
62	20240522	120445	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-5	5	-0.17	23102595	7876	36.45	2955	2955	2925	3820	2060	2940	2933.29	0.00	0	202	2966	2952	2936	2922	2906	2945	2915	90	880	500	2050	5	1	18074350	530	35.79	0.51	12	0.04	82.00	5713.00	3900	20230626	-24.74	2760	20231101	6.34	3545	-17.21	20240130	2775	5.77	20240417	3900	-24.74	20230626	2760	6.34	20231101	2.55	N	046940	500	90 억		0	N	N	0	N	00	N
63	20240522	110448	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-5	5	-0.17	13986475	4770	22.08	2955	2955	2925	3820	2060	2940	2932.18	0.00	0	203	2966	2952	2936	2922	2906	2945	2915	90	880	500	2050	5	1	18074350	530	35.79	0.51	12	0.03	82.00	5713.00	3900	20230626	-24.74	2760	20231101	6.34	3545	-17.21	20240130	2775	5.77	20240417	3900	-24.74	20230626	2760	6.34	20231101	2.55	N	046940	500	90 억		0	N	N	0	N	00	N
64	20240522	100447	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	5	2	0.17	8515255	2906	13.45	2955	2955	2925	3820	2060	2940	2930.23	0.00	0	163	2966	2952	2936	2922	2906	2945	2915	90	880	500	2050	5	1	18074350	532	35.91	0.52	12	0.02	82.00	5713.00	3900	20230626	-24.49	2760	20231101	6.70	3545	-16.93	20240130	2775	6.13	20240417	3900	-24.49	20230626	2760	6.70	20231101	2.55	N	046940	500	90 억		0	N	N	0	N	00	N
65	20240522	090446	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-10	5	-0.34	571315	194	0.90	2955	2955	2930	3820	2060	2940	2944.92	0.00	0	-37	2966	2952	2936	2922	2906	2945	2915	90	880	500	2050	5	1	18074350	530	35.73	0.51	12	0.00	82.00	5713.00	3900	20230626	-24.87	2760	20231101	6.16	3545	-17.35	20240130	2775	5.59	20240417	3900	-24.87	20230626	2760	6.16	20231101	2.55	N	046940	500	90 억		0	N	N	0	N	00	N
66	20240521	160441	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	5	2	0.17	63482215	21588	104.96	2945	2950	2920	3815	2055	2935	2940.63	0.00	0	-1274	2948	2941	2933	2926	2918	2945	2930	90	880	500	2050	5	1	18074350	531	35.85	0.51	12	0.12	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2775	5.95	20240417	3900	-24.62	20230626	2760	6.52	20231101	2.55	N	046940	500	90 억		0	N	N	0	N	00	N
67	20240521	150446	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	5	2	0.17	60155075	20453	99.44	2945	2950	2920	3815	2055	2935	2941.14	0.00	0	-1263	2948	2941	2933	2926	2918	2945	2930	90	880	500	2050	5	1	18074350	531	35.85	0.51	12	0.11	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2775	5.95	20240417	3900	-24.62	20230626	2760	6.52	20231101	2.55	N	046940	500	90 억		0	N	N	0	N	00	N
68	20240521	140445	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	5	2	0.17	51807770	17611	85.62	2945	2950	2920	3815	2055	2935	2941.78	0.00	0	-1263	2948	2941	2933	2926	2918	2945	2930	90	880	500	2050	5	1	18074350	531	35.85	0.51	12	0.10	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2775	5.95	20240417	3900	-24.62	20230626	2760	6.52	20231101	2.55	N	046940	500	90 억		0	N	N	0	N	00	N
69	20240521	130446	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	15	2	0.51	48293435	16417	79.82	2945	2950	2920	3815	2055	2935	2941.67	0.00	0	-1263	2948	2941	2933	2926	2918	2945	2930	90	880	500	2050	5	1	18074350	533	35.98	0.52	12	0.09	82.00	5713.00	3900	20230626	-24.36	2760	20231101	6.88	3545	-16.78	20240130	2775	6.31	20240417	3900	-24.36	20230626	2760	6.88	20231101	2.55	N	046940	500	90 억		0	N	N	0	N	00	N
70	20240521	120446	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	15	2	0.51	47657080	16201	78.77	2945	2950	2920	3815	2055	2935	2941.61	0.00	0	-1263	2948	2941	2933	2926	2918	2945	2930	90	880	500	2050	5	1	18074350	533	35.98	0.52	12	0.09	82.00	5713.00	3900	20230626	-24.36	2760	20231101	6.88	3545	-16.78	20240130	2775	6.31	20240417	3900	-24.36	20230626	2760	6.88	20231101	2.55	N	046940	500	90 억		0	N	N	0	N	00	N
71	20240521	110447	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	5	2	0.17	40732500	13846	67.32	2945	2950	2920	3815	2055	2935	2941.82	0.00	0	-1263	2948	2941	2933	2926	2918	2945	2930	90	880	500	2050	5	1	18074350	531	35.85	0.51	12	0.08	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2775	5.95	20240417	3900	-24.62	20230626	2760	6.52	20231101	2.55	N	046940	500	90 억		0	N	N	0	N	00	N
72	20240521	100446	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-5	5	-0.17	32952190	11200	54.45	2945	2950	2920	3815	2055	2935	2942.16	0.00	0	-1263	2948	2941	2933	2926	2918	2945	2930	90	880	500	2050	5	1	18074350	530	35.73	0.51	12	0.06	82.00	5713.00	3900	20230626	-24.87	2760	20231101	6.16	3545	-17.35	20240130	2775	5.59	20240417	3900	-24.87	20230626	2760	6.16	20231101	2.55	N	046940	500	90 억		0	N	N	0	N	00	N
73	20240521	090444	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	10	2	0.34	11780	4	0.02	2945	2945	2945	3815	2055	2935	2945.00	0.00	0	0	2948	2941	2933	2926	2918	2945	2930	90	880	500	2050	5	1	18074350	532	35.91	0.52	12	0.00	82.00	5713.00	3900	20230626	-24.49	2760	20231101	6.70	3545	-16.93	20240130	2775	6.13	20240417	3900	-24.49	20230626	2760	6.70	20231101	2.55	N	046940	500	90 억		0	N	N	0	N	00	N
74	20240517	160446	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-30	5	-1.02	63052735	21515	79.09	2920	2945	2915	3840	2070	2955	2930.64	0.01	0	-947	3008	2981	2948	2921	2888	2995	2935	90	885	500	2060	5	1	18074350	529	35.67	0.51	12	0.12	82.00	5713.00	3900	20230626	-25.00	2760	20231101	5.98	3545	-17.49	20240130	2775	5.41	20240417	3900	-25.00	20230626	2760	5.98	20231101	2.59	N	046940	500	90 억		1394	N	N	0	N	00	N
75	20240517	150449	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	-15	5	-0.51	57876935	19748	72.59	2920	2945	2915	3840	2070	2955	2930.77	0.01	0	-686	3008	2981	2948	2921	2888	2995	2935	90	885	500	2060	5	1	18074350	531	35.85	0.51	12	0.11	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2775	5.95	20240417	3900	-24.62	20230626	2760	6.52	20231101	2.59	N	046940	500	90 억		1394	N	N	0	N	00	N
76	20240517	140442	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	-15	5	-0.51	51361770	17532	64.45	2920	2945	2915	3840	2070	2955	2929.60	0.01	0	-638	3008	2981	2948	2921	2888	2995	2935	90	885	500	2060	5	1	18074350	531	35.85	0.51	12	0.10	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2775	5.95	20240417	3900	-24.62	20230626	2760	6.52	20231101	2.59	N	046940	500	90 억		1394	N	N	0	N	00	N
77	20240517	130439	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	-15	5	-0.51	42651085	14571	53.56	2920	2945	2915	3840	2070	2955	2927.12	0.01	0	-638	3008	2981	2948	2921	2888	2995	2935	90	885	500	2060	5	1	18074350	531	35.85	0.51	12	0.08	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2775	5.95	20240417	3900	-24.62	20230626	2760	6.52	20231101	2.59	N	046940	500	90 억		1394	N	N	0	N	00	N
78	20240517	120440	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	-15	5	-0.51	41764275	14269	52.45	2920	2945	2915	3840	2070	2955	2926.92	0.01	0	-408	3008	2981	2948	2921	2888	2995	2935	90	885	500	2060	5	1	18074350	531	35.85	0.51	12	0.08	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2775	5.95	20240417	3900	-24.62	20230626	2760	6.52	20231101	2.59	N	046940	500	90 억		1394	N	N	0	N	00	N
79	20240517	110440	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-25	5	-0.85	16685150	5692	20.92	2920	2945	2920	3840	2070	2955	2931.33	0.01	0	-357	3008	2981	2948	2921	2888	2995	2935	90	885	500	2060	5	1	18074350	530	35.73	0.51	12	0.03	82.00	5713.00	3900	20230626	-24.87	2760	20231101	6.16	3545	-17.35	20240130	2775	5.59	20240417	3900	-24.87	20230626	2760	6.16	20231101	2.59	N	046940	500	90 억		1394	N	N	0	N	00	N
80	20240517	100438	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-20	5	-0.68	7889990	2689	9.88	2920	2945	2920	3840	2070	2955	2934.17	0.01	0	-325	3008	2981	2948	2921	2888	2995	2935	90	885	500	2060	5	1	18074350	530	35.79	0.51	12	0.01	82.00	5713.00	3900	20230626	-24.74	2760	20231101	6.34	3545	-17.21	20240130	2775	5.77	20240417	3900	-24.74	20230626	2760	6.34	20231101	2.59	N	046940	500	90 억		1394	N	N	0	N	00	N
81	20240517	090441	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-30	5	-1.02	989965	339	1.25	2920	2925	2920	3840	2070	2955	2920.25	0.01	0	4	3008	2981	2948	2921	2888	2995	2935	90	885	500	2060	5	1	18074350	529	35.67	0.51	12	0.00	82.00	5713.00	3900	20230626	-25.00	2760	20231101	5.98	3545	-17.49	20240130	2775	5.41	20240417	3900	-25.00	20230626	2760	5.98	20231101	2.59	N	046940	500	90 억		1394	N	N	0	N	00	N
82	20240516	160438	57	100.00	KOSDAQ		건설	N	N	N	N		N	2955	15	2	0.51	80124550	27203	70.00	2940	2975	2915	3820	2060	2940	2945.43	0.01	0	-271	2983	2961	2928	2906	2873	2972	2917	90	880	500	2050	5	1	18074350	534	36.04	0.52	12	0.15	82.00	5713.00	3900	20230626	-24.23	2760	20231101	7.07	3545	-16.64	20240130	2775	6.49	20240417	3900	-24.23	20230626	2760	7.07	20231101	2.61	N	046940	500	90 억		1532	N	N	0	N	00	N
83	20240516	150437	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	10	2	0.34	47444115	16085	41.39	2940	2975	2915	3820	2060	2940	2949.59	0.01	0	-1104	2983	2961	2928	2906	2873	2972	2917	90	880	500	2050	5	1	18074350	533	35.98	0.52	12	0.09	82.00	5713.00	3900	20230626	-24.36	2760	20231101	6.88	3545	-16.78	20240130	2775	6.31	20240417	3900	-24.36	20230626	2760	6.88	20231101	2.61	N	046940	500	90 억		1532	N	N	0	N	00	N
84	20240516	140440	57	100.00	KOSDAQ		건설	N	N	N	N		N	2955	15	2	0.51	38504700	13052	33.58	2940	2975	2915	3820	2060	2940	2950.10	0.01	0	-1027	2983	2961	2928	2906	2873	2972	2917	90	880	500	2050	5	1	18074350	534	36.04	0.52	12	0.07	82.00	5713.00	3900	20230626	-24.23	2760	20231101	7.07	3545	-16.64	20240130	2775	6.49	20240417	3900	-24.23	20230626	2760	7.07	20231101	2.61	N	046940	500	90 억		1532	N	N	0	N	00	N
85	20240516	130440	57	100.00	KOSDAQ		건설	N	N	N	N		N	2955	15	2	0.51	29395590	9967	25.65	2940	2975	2915	3820	2060	2940	2949.29	0.01	0	-1025	2983	2961	2928	2906	2873	2972	2917	90	880	500	2050	5	1	18074350	534	36.04	0.52	12	0.06	82.00	5713.00	3900	20230626	-24.23	2760	20231101	7.07	3545	-16.64	20240130	2775	6.49	20240417	3900	-24.23	20230626	2760	7.07	20231101	2.61	N	046940	500	90 억		1532	N	N	0	N	00	N
86	20240516	120436	57	100.00	KOSDAQ		건설	N	N	N	N		N	2955	15	2	0.51	27726015	9402	24.19	2940	2975	2915	3820	2060	2940	2948.95	0.01	0	-999	2983	2961	2928	2906	2873	2972	2917	90	880	500	2050	5	1	18074350	534	36.04	0.52	12	0.05	82.00	5713.00	3900	20230626	-24.23	2760	20231101	7.07	3545	-16.64	20240130	2775	6.49	20240417	3900	-24.23	20230626	2760	7.07	20231101	2.61	N	046940	500	90 억		1532	N	N	0	N	00	N
87	20240516	110435	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	10	2	0.34	21890650	7424	19.10	2940	2975	2915	3820	2060	2940	2948.63	0.01	0	-990	2983	2961	2928	2906	2873	2972	2917	90	880	500	2050	5	1	18074350	533	35.98	0.52	12	0.04	82.00	5713.00	3900	20230626	-24.36	2760	20231101	6.88	3545	-16.78	20240130	2775	6.31	20240417	3900	-24.36	20230626	2760	6.88	20231101	2.61	N	046940	500	90 억		1532	N	N	0	N	00	N
88	20240516	100437	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	10	2	0.34	14545705	4930	12.69	2940	2975	2915	3820	2060	2940	2950.45	0.01	0	-893	2983	2961	2928	2906	2873	2972	2917	90	880	500	2050	5	1	18074350	533	35.98	0.52	12	0.03	82.00	5713.00	3900	20230626	-24.36	2760	20231101	6.88	3545	-16.78	20240130	2775	6.31	20240417	3900	-24.36	20230626	2760	6.88	20231101	2.61	N	046940	500	90 억		1532	N	N	0	N	00	N
89	20240516	090437	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	0	3	0.00	1611120	548	1.41	2940	2940	2940	3820	2060	2940	2940.00	0.01	0	-138	2983	2961	2928	2906	2873	2972	2917	90	880	500	2050	5	1	18074350	531	35.85	0.51	12	0.00	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2775	5.95	20240417	3900	-24.62	20230626	2760	6.52	20231101	2.61	N	046940	500	90 억		1532	N	N	0	N	00	N
90	20240514	160442	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	50	2	1.73	113443955	38864	23.21	2900	2950	2895	3755	2025	2890	2919.00	0.01	0	-654	3176	3032	2956	2812	2736	2995	2775	90	865	500	2020	5	1	18074350	531	35.85	0.51	12	0.22	82.00	5713.00	3900	20230626	-24.62	2760	20231101	6.52	3545	-17.07	20240130	2775	5.95	20240417	3900	-24.62	20230626	2760	6.52	20231101	2.61	N	046940	500	90 억		2155	N	N	0	N	00	N
91	20240514	150444	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	45	2	1.56	112123900	38415	22.95	2900	2950	2895	3755	2025	2890	2918.75	0.01	0	-787	3176	3032	2956	2812	2736	2995	2775	90	865	500	2020	5	1	18074350	530	35.79	0.51	12	0.21	82.00	5713.00	3900	20230626	-24.74	2760	20231101	6.34	3545	-17.21	20240130	2775	5.77	20240417	3900	-24.74	20230626	2760	6.34	20231101	2.61	N	046940	500	90 억		2155	N	N	0	N	00	N
92	20240514	140442	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	30	2	1.04	88877875	30506	18.22	2900	2950	2895	3755	2025	2890	2913.46	0.01	0	-471	3176	3032	2956	2812	2736	2995	2775	90	865	500	2020	5	1	18074350	528	35.61	0.51	12	0.17	82.00	5713.00	3900	20230626	-25.13	2760	20231101	5.80	3545	-17.63	20240130	2775	5.23	20240417	3900	-25.13	20230626	2760	5.80	20231101	2.61	N	046940	500	90 억		2155	N	N	0	N	00	N
93	20240514	130443	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	20	2	0.69	71749595	24647	14.72	2900	2950	2895	3755	2025	2890	2911.09	0.01	0	-234	3176	3032	2956	2812	2736	2995	2775	90	865	500	2020	5	1	18074350	526	35.49	0.51	12	0.14	82.00	5713.00	3900	20230626	-25.38	2760	20231101	5.43	3545	-17.91	20240130	2775	4.86	20240417	3900	-25.38	20230626	2760	5.43	20231101	2.61	N	046940	500	90 억		2155	N	N	0	N	00	N
94	20240514	120441	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	20	2	0.69	67830145	23298	13.92	2900	2950	2895	3755	2025	2890	2911.41	0.01	0	-250	3176	3032	2956	2812	2736	2995	2775	90	865	500	2020	5	1	18074350	526	35.49	0.51	12	0.13	82.00	5713.00	3900	20230626	-25.38	2760	20231101	5.43	3545	-17.91	20240130	2775	4.86	20240417	3900	-25.38	20230626	2760	5.43	20231101	2.61	N	046940	500	90 억		2155	N	N	0	N	00	N
95	20240514	110441	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	20	2	0.69	55580610	19084	11.40	2900	2950	2895	3755	2025	2890	2912.42	0.01	0	754	3176	3032	2956	2812	2736	2995	2775	90	865	500	2020	5	1	18074350	526	35.49	0.51	12	0.11	82.00	5713.00	3900	20230626	-25.38	2760	20231101	5.43	3545	-17.91	20240130	2775	4.86	20240417	3900	-25.38	20230626	2760	5.43	20231101	2.61	N	046940	500	90 억		2155	N	N	0	N	00	N
96	20240514	100441	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	10	2	0.35	42403555	14542	8.69	2900	2950	2895	3755	2025	2890	2915.94	0.01	0	1278	3176	3032	2956	2812	2736	2995	2775	90	865	500	2020	5	1	18074350	524	35.37	0.51	12	0.08	82.00	5713.00	3900	20230626	-25.64	2760	20231101	5.07	3545	-18.19	20240130	2775	4.50	20240417	3900	-25.64	20230626	2760	5.07	20231101	2.61	N	046940	500	90 억		2155	N	N	0	N	00	N
97	20240514	090441	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	15	2	0.52	2598770	895	0.53	2900	2905	2900	3755	2025	2890	2903.65	0.01	0	305	3176	3032	2956	2812	2736	2995	2775	90	865	500	2020	5	1	18074350	525	35.43	0.51	12	0.00	82.00	5713.00	3900	20230626	-25.51	2760	20231101	5.25	3545	-18.05	20240130	2775	4.68	20240417	3900	-25.51	20230626	2760	5.25	20231101	2.61	N	046940	500	90 억		2155	N	N	0	N	00	N
98	20240513	160442	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-25	5	-0.86	494726715	167082	984.92	2910	3100	2880	3785	2045	2915	2961.05	0.06	0	-9346	2945	2930	2910	2895	2875	2937	2902	90	870	500	2040	5	1	18074350	522	35.24	0.51	12	0.92	82.00	5713.00	3900	20230626	-25.90	2760	20231101	4.71	3545	-18.48	20240130	2775	4.14	20240417	3900	-25.90	20230626	2760	4.71	20231101	2.62	N	046940	500	90 억		11670	N	N	0	N	00	N
99	20240513	150443	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-5	5	-0.17	444940930	150004	884.25	2910	3100	2880	3785	2045	2915	2966.19	0.06	0	-6089	2945	2930	2910	2895	2875	2937	2902	90	870	500	2040	5	1	18074350	526	35.49	0.51	12	0.83	82.00	5713.00	3900	20230626	-25.38	2760	20231101	5.43	3545	-17.91	20240130	2775	4.86	20240417	3900	-25.38	20230626	2760	5.43	20231101	2.62	N	046940	500	90 억		11670	N	N	0	N	00	N
100	20240513	140441	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-20	5	-0.69	45999340	15890	93.67	2910	2915	2880	3785	2045	2915	2894.86	0.06	0	-63	2945	2930	2910	2895	2875	2937	2902	90	870	500	2040	5	1	18074350	523	35.30	0.51	12	0.09	82.00	5713.00	3900	20230626	-25.77	2760	20231101	4.89	3545	-18.34	20240130	2775	4.32	20240417	3900	-25.77	20230626	2760	4.89	20231101	2.62	N	046940	500	90 억		11670	N	N	0	N	00	N
101	20240513	130440	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-20	5	-0.69	30750555	10601	62.49	2910	2915	2890	3785	2045	2915	2900.72	0.06	0	-63	2945	2930	2910	2895	2875	2937	2902	90	870	500	2040	5	1	18074350	523	35.30	0.51	12	0.06	82.00	5713.00	3900	20230626	-25.77	2760	20231101	4.89	3545	-18.34	20240130	2775	4.32	20240417	3900	-25.77	20230626	2760	4.89	20231101	2.62	N	046940	500	90 억		11670	N	N	0	N	00	N
102	20240513	120441	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-25	5	-0.86	24641925	8488	50.04	2910	2915	2890	3785	2045	2915	2903.15	0.06	0	-63	2945	2930	2910	2895	2875	2937	2902	90	870	500	2040	5	1	18074350	522	35.24	0.51	12	0.05	82.00	5713.00	3900	20230626	-25.90	2760	20231101	4.71	3545	-18.48	20240130	2775	4.14	20240417	3900	-25.90	20230626	2760	4.71	20231101	2.62	N	046940	500	90 억		11670	N	N	0	N	00	N
103	20240513	110440	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	0	3	0.00	13584775	4672	27.54	2910	2915	2895	3785	2045	2915	2907.70	0.06	0	-63	2945	2930	2910	2895	2875	2937	2902	90	870	500	2040	5	1	18074350	527	35.55	0.51	12	0.03	82.00	5713.00	3900	20230626	-25.26	2760	20231101	5.62	3545	-17.77	20240130	2775	5.05	20240417	3900	-25.26	20230626	2760	5.62	20231101	2.62	N	046940	500	90 억		11670	N	N	0	N	00	N
104	20240513	100442	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-5	5	-0.17	7249870	2498	14.73	2910	2915	2895	3785	2045	2915	2902.27	0.06	0	-35	2945	2930	2910	2895	2875	2937	2902	90	870	500	2040	5	1	18074350	526	35.49	0.51	12	0.01	82.00	5713.00	3900	20230626	-25.38	2760	20231101	5.43	3545	-17.91	20240130	2775	4.86	20240417	3900	-25.38	20230626	2760	5.43	20231101	2.62	N	046940	500	90 억		11670	N	N	0	N	00	N
105	20240513	090442	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-20	5	-0.69	55145	19	0.11	2910	2910	2895	3785	2045	2915	2902.37	0.06	0	4	2945	2930	2910	2895	2875	2937	2902	90	870	500	2040	5	1	18074350	523	35.30	0.51	12	0.00	82.00	5713.00	3900	20230626	-25.77	2760	20231101	4.89	3545	-18.34	20240130	2775	4.32	20240417	3900	-25.77	20230626	2760	4.89	20231101	2.62	N	046940	500	90 억		11670	N	N	0	N	00	N
106	20240510	160429	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	10	2	0.34	49406185	16961	216.37	2905	2925	2890	3775	2035	2905	2912.93	0.07	0	-686	2928	2916	2903	2891	2878	2910	2885	90	870	500	2030	5	1	18074350	527	35.55	0.51	12	0.09	82.00	5713.00	3900	20230626	-25.26	2760	20231101	5.62	3545	-17.77	20240130	2775	5.05	20240417	3900	-25.26	20230626	2760	5.62	20231101	2.61	N	046940	500	90 억		12301	N	N	0	N	00	N
107	20240510	150432	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	0	3	0.00	49155350	16875	215.27	2905	2925	2890	3775	2035	2905	2912.91	0.07	0	-682	2928	2916	2903	2891	2878	2910	2885	90	870	500	2030	5	1	18074350	525	35.43	0.51	12	0.09	82.00	5713.00	3900	20230626	-25.51	2760	20231101	5.25	3545	-18.05	20240130	2775	4.68	20240417	3900	-25.51	20230626	2760	5.25	20231101	2.61	N	046940	500	90 억		12301	N	N	0	N	00	N
108	20240510	140432	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	15	2	0.52	26266685	9025	115.13	2905	2925	2890	3775	2035	2905	2910.44	0.07	0	-673	2928	2916	2903	2891	2878	2910	2885	90	870	500	2030	5	1	18074350	528	35.61	0.51	12	0.05	82.00	5713.00	3900	20230626	-25.13	2760	20231101	5.80	3545	-17.63	20240130	2775	5.23	20240417	3900	-25.13	20230626	2760	5.80	20231101	2.61	N	046940	500	90 억		12301	N	N	0	N	00	N
109	20240510	130428	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	5	2	0.17	18600170	6394	81.57	2905	2925	2890	3775	2035	2905	2909.00	0.07	0	-673	2928	2916	2903	2891	2878	2910	2885	90	870	500	2030	5	1	18074350	526	35.49	0.51	12	0.04	82.00	5713.00	3900	20230626	-25.38	2760	20231101	5.43	3545	-17.91	20240130	2775	4.86	20240417	3900	-25.38	20230626	2760	5.43	20231101	2.61	N	046940	500	90 억		12301	N	N	0	N	00	N
110	20240510	120428	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	10	2	0.34	17711855	6089	77.68	2905	2925	2890	3775	2035	2905	2908.83	0.07	0	-673	2928	2916	2903	2891	2878	2910	2885	90	870	500	2030	5	1	18074350	527	35.55	0.51	12	0.03	82.00	5713.00	3900	20230626	-25.26	2760	20231101	5.62	3545	-17.77	20240130	2775	5.05	20240417	3900	-25.26	20230626	2760	5.62	20231101	2.61	N	046940	500	90 억		12301	N	N	0	N	00	N
111	20240510	110430	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	10	2	0.34	14621410	5028	64.14	2905	2925	2890	3775	2035	2905	2908.00	0.07	0	-673	2928	2916	2903	2891	2878	2910	2885	90	870	500	2030	5	1	18074350	527	35.55	0.51	12	0.03	82.00	5713.00	3900	20230626	-25.26	2760	20231101	5.62	3545	-17.77	20240130	2775	5.05	20240417	3900	-25.26	20230626	2760	5.62	20231101	2.61	N	046940	500	90 억		12301	N	N	0	N	00	N
112	20240510	100430	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-5	5	-0.17	5643585	1947	24.84	2905	2905	2890	3775	2035	2905	2898.61	0.07	0	-246	2928	2916	2903	2891	2878	2910	2885	90	870	500	2030	5	1	18074350	524	35.37	0.51	12	0.01	82.00	5713.00	3900	20230626	-25.64	2760	20231101	5.07	3545	-18.19	20240130	2775	4.50	20240417	3900	-25.64	20230626	2760	5.07	20231101	2.61	N	046940	500	90 억		12301	N	N	0	N	00	N
113	20240510	090430	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	0	3	0.00	194635	67	0.85	2905	2905	2905	3775	2035	2905	2905.00	0.07	0	-67	2928	2916	2903	2891	2878	2910	2885	90	870	500	2030	5	1	18074350	525	35.43	0.51	12	0.00	82.00	5713.00	3900	20230626	-25.51	2760	20231101	5.25	3545	-18.05	20240130	2775	4.68	20240417	3900	-25.51	20230626	2760	5.25	20231101	2.61	N	046940	500	90 억		12301	N	N	0	N	00	N
114	20240509	160437	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	5	2	0.17	22743715	7839	54.38	2910	2915	2890	3770	2030	2900	2901.11	0.08	0	-1620	2936	2917	2886	2867	2836	2927	2877	90	870	500	2030	5	1	18074350	525	35.43	0.51	12	0.04	82.00	5713.00	3900	20230626	-25.51	2760	20231101	5.25	3545	-18.05	20240130	2775	4.68	20240417	3900	-25.51	20230626	2760	5.25	20231101	2.65	N	046940	500	90 억		13921	N	N	0	N	00	N
115	20240509	150439	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-5	5	-0.17	20913435	7209	50.01	2910	2915	2890	3770	2030	2900	2901.02	0.08	0	-1571	2936	2917	2886	2867	2836	2927	2877	90	870	500	2030	5	1	18074350	523	35.30	0.51	12	0.04	82.00	5713.00	3900	20230626	-25.77	2760	20231101	4.89	3545	-18.34	20240130	2775	4.32	20240417	3900	-25.77	20230626	2760	4.89	20231101	2.65	N	046940	500	90 억		13921	N	N	0	N	00	N
116	20240509	140431	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	0	3	0.00	19586685	6751	46.83	2910	2915	2890	3770	2030	2900	2901.30	0.08	0	-1452	2936	2917	2886	2867	2836	2927	2877	90	870	500	2030	5	1	18074350	524	35.37	0.51	12	0.04	82.00	5713.00	3900	20230626	-25.64	2760	20231101	5.07	3545	-18.19	20240130	2775	4.50	20240417	3900	-25.64	20230626	2760	5.07	20231101	2.65	N	046940	500	90 억		13921	N	N	0	N	00	N
117	20240509	130431	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	0	3	0.00	16804515	5792	40.18	2910	2915	2890	3770	2030	2900	2901.33	0.08	0	-1412	2936	2917	2886	2867	2836	2927	2877	90	870	500	2030	5	1	18074350	524	35.37	0.51	12	0.03	82.00	5713.00	3900	20230626	-25.64	2760	20231101	5.07	3545	-18.19	20240130	2775	4.50	20240417	3900	-25.64	20230626	2760	5.07	20231101	2.65	N	046940	500	90 억		13921	N	N	0	N	00	N
118	20240509	120431	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	5	2	0.17	13278660	4575	31.74	2910	2915	2890	3770	2030	2900	2902.44	0.08	0	-1412	2936	2917	2886	2867	2836	2927	2877	90	870	500	2030	5	1	18074350	525	35.43	0.51	12	0.03	82.00	5713.00	3900	20230626	-25.51	2760	20231101	5.25	3545	-18.05	20240130	2775	4.68	20240417	3900	-25.51	20230626	2760	5.25	20231101	2.65	N	046940	500	90 억		13921	N	N	0	N	00	N
119	20240509	110422	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	10	2	0.34	13159355	4534	31.45	2910	2915	2890	3770	2030	2900	2902.37	0.08	0	-1412	2936	2917	2886	2867	2836	2927	2877	90	870	500	2030	5	1	18074350	526	35.49	0.51	12	0.03	82.00	5713.00	3900	20230626	-25.38	2760	20231101	5.43	3545	-17.91	20240130	2775	4.86	20240417	3900	-25.38	20230626	2760	5.43	20231101	2.65	N	046940	500	90 억		13921	N	N	0	N	00	N
120	20240509	100425	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	0	3	0.00	9148940	3151	21.86	2910	2915	2890	3770	2030	2900	2903.50	0.08	0	-1458	2936	2917	2886	2867	2836	2927	2877	90	870	500	2030	5	1	18074350	524	35.37	0.51	12	0.02	82.00	5713.00	3900	20230626	-25.64	2760	20231101	5.07	3545	-18.19	20240130	2775	4.50	20240417	3900	-25.64	20230626	2760	5.07	20231101	2.65	N	046940	500	90 억		13921	N	N	0	N	00	N
121	20240509	090423	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	10	2	0.34	2987200	1030	7.15	2910	2910	2900	3770	2030	2900	2900.19	0.08	0	-1019	2936	2917	2886	2867	2836	2927	2877	90	870	500	2030	5	1	18074350	526	35.49	0.51	12	0.01	82.00	5713.00	3900	20230626	-25.38	2760	20231101	5.43	3545	-17.91	20240130	2775	4.86	20240417	3900	-25.38	20230626	2760	5.43	20231101	2.65	N	046940	500	90 억		13921	N	N	0	N	00	N
122	20240508	160422	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	30	2	1.05	41547480	14413	57.52	2870	2905	2855	3730	2010	2870	2882.52	0.08	0	-291	2900	2885	2860	2845	2820	2892	2852	90	860	500	2000	5	1	18074350	524	35.37	0.51	12	0.08	82.00	5713.00	3900	20230626	-25.64	2760	20231101	5.07	3545	-18.19	20240130	2775	4.50	20240417	3900	-25.64	20230626	2760	5.07	20231101	2.67	N	046940	500	90 억		14212	N	N	0	N	00	N
123	20240508	150426	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	35	2	1.22	40175910	13940	55.63	2870	2905	2855	3730	2010	2870	2882.06	0.08	0	-275	2900	2885	2860	2845	2820	2892	2852	90	860	500	2000	5	1	18074350	525	35.43	0.51	12	0.08	82.00	5713.00	3900	20230626	-25.51	2760	20231101	5.25	3545	-18.05	20240130	2775	4.68	20240417	3900	-25.51	20230626	2760	5.25	20231101	2.67	N	046940	500	90 억		14212	N	N	0	N	00	N
124	20240508	140420	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	25	2	0.87	36328140	12613	50.34	2870	2895	2855	3730	2010	2870	2880.21	0.08	0	-245	2900	2885	2860	2845	2820	2892	2852	90	860	500	2000	5	1	18074350	523	35.30	0.51	12	0.07	82.00	5713.00	3900	20230626	-25.77	2760	20231101	4.89	3545	-18.34	20240130	2775	4.32	20240417	3900	-25.77	20230626	2760	4.89	20231101	2.67	N	046940	500	90 억		14212	N	N	0	N	00	N
125	20240508	130419	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	15	2	0.52	30152220	10479	41.82	2870	2890	2855	3730	2010	2870	2877.40	0.08	0	-241	2900	2885	2860	2845	2820	2892	2852	90	860	500	2000	5	1	18074350	521	35.18	0.50	12	0.06	82.00	5713.00	3900	20230626	-26.03	2760	20231101	4.53	3545	-18.62	20240130	2775	3.96	20240417	3900	-26.03	20230626	2760	4.53	20231101	2.67	N	046940	500	90 억		14212	N	N	0	N	00	N
126	20240508	120421	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	15	2	0.52	29274215	10175	40.61	2870	2890	2855	3730	2010	2870	2877.07	0.08	0	-240	2900	2885	2860	2845	2820	2892	2852	90	860	500	2000	5	1	18074350	521	35.18	0.50	12	0.06	82.00	5713.00	3900	20230626	-26.03	2760	20231101	4.53	3545	-18.62	20240130	2775	3.96	20240417	3900	-26.03	20230626	2760	4.53	20231101	2.67	N	046940	500	90 억		14212	N	N	0	N	00	N
127	20240508	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	15	2	0.52	20744090	7221	28.82	2870	2885	2855	3730	2010	2870	2872.75	0.08	0	-238	2900	2885	2860	2845	2820	2892	2852	90	860	500	2000	5	1	18074350	521	35.18	0.50	12	0.04	82.00	5713.00	3900	20230626	-26.03	2760	20231101	4.53	3545	-18.62	20240130	2775	3.96	20240417	3900	-26.03	20230626	2760	4.53	20231101	2.67	N	046940	500	90 억		14212	N	N	0	N	00	N
128	20240508	100427	57	100.00	KOSDAQ		건설	N	N	N	N		N	2870	0	3	0.00	17677820	6156	24.57	2870	2880	2855	3730	2010	2870	2871.64	0.08	0	-221	2900	2885	2860	2845	2820	2892	2852	90	860	500	2000	5	1	18074350	519	35.00	0.50	12	0.03	82.00	5713.00	3900	20230626	-26.41	2760	20231101	3.99	3545	-19.04	20240130	2775	3.42	20240417	3900	-26.41	20230626	2760	3.99	20231101	2.67	N	046940	500	90 억		14212	N	N	0	N	00	N
129	20240508	090424	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	-5	5	-0.17	1079115	376	1.50	2870	2870	2865	3730	2010	2870	2869.99	0.08	0	-59	2900	2885	2860	2845	2820	2892	2852	90	860	500	2000	5	1	18074350	518	34.94	0.50	12	0.00	82.00	5713.00	3900	20230626	-26.54	2760	20231101	3.80	3545	-19.18	20240130	2775	3.24	20240417	3900	-26.54	20230626	2760	3.80	20231101	2.67	N	046940	500	90 억		14212	N	N	0	N	00	N
130	20240503	160432	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	-5	5	-0.17	30546570	10730	40.16	2845	2875	2840	3715	2005	2860	2846.84	0.11	0	-159	2896	2877	2846	2827	2796	2887	2837	90	855	500	2000	5	1	18074350	516	34.82	0.50	12	0.06	82.00	5713.00	3900	20230626	-26.79	2760	20231101	3.44	3545	-19.46	20240130	2775	2.88	20240417	3900	-26.79	20230626	2760	3.44	20231101	2.74	N	046940	500	90 억		19378	N	N	0	N	00	N
131	20240503	150432	57	100.00	KOSDAQ		건설	N	N	N	N		N	2850	-10	5	-0.35	29051130	10206	38.20	2845	2875	2840	3715	2005	2860	2846.48	0.11	0	47	2896	2877	2846	2827	2796	2887	2837	90	855	500	2000	5	1	18074350	515	34.76	0.50	12	0.06	82.00	5713.00	3900	20230626	-26.92	2760	20231101	3.26	3545	-19.61	20240130	2775	2.70	20240417	3900	-26.92	20230626	2760	3.26	20231101	2.74	N	046940	500	90 억		19378	N	N	0	N	00	N
132	20240503	140433	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	-15	5	-0.52	27011065	9489	35.51	2845	2875	2840	3715	2005	2860	2846.57	0.11	0	282	2896	2877	2846	2827	2796	2887	2837	90	855	500	2000	5	1	18074350	514	34.70	0.50	12	0.05	82.00	5713.00	3900	20230626	-27.05	2760	20231101	3.08	3545	-19.75	20240130	2775	2.52	20240417	3900	-27.05	20230626	2760	3.08	20231101	2.74	N	046940	500	90 억		19378	N	N	0	N	00	N
133	20240503	130433	57	100.00	KOSDAQ		건설	N	N	N	N		N	2850	-10	5	-0.35	23551725	8273	30.96	2845	2875	2840	3715	2005	2860	2846.82	0.11	0	295	2896	2877	2846	2827	2796	2887	2837	90	855	500	2000	5	1	18074350	515	34.76	0.50	12	0.05	82.00	5713.00	3900	20230626	-26.92	2760	20231101	3.26	3545	-19.61	20240130	2775	2.70	20240417	3900	-26.92	20230626	2760	3.26	20231101	2.74	N	046940	500	90 억		19378	N	N	0	N	00	N
134	20240503	120431	57	100.00	KOSDAQ		건설	N	N	N	N		N	2850	-10	5	-0.35	23059610	8100	30.32	2845	2875	2840	3715	2005	2860	2846.87	0.11	0	316	2896	2877	2846	2827	2796	2887	2837	90	855	500	2000	5	1	18074350	515	34.76	0.50	12	0.04	82.00	5713.00	3900	20230626	-26.92	2760	20231101	3.26	3545	-19.61	20240130	2775	2.70	20240417	3900	-26.92	20230626	2760	3.26	20231101	2.74	N	046940	500	90 억		19378	N	N	0	N	00	N
135	20240503	110430	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	-15	5	-0.52	16207175	5689	21.29	2845	2875	2840	3715	2005	2860	2848.86	0.11	0	327	2896	2877	2846	2827	2796	2887	2837	90	855	500	2000	5	1	18074350	514	34.70	0.50	12	0.03	82.00	5713.00	3900	20230626	-27.05	2760	20231101	3.08	3545	-19.75	20240130	2775	2.52	20240417	3900	-27.05	20230626	2760	3.08	20231101	2.74	N	046940	500	90 억		19378	N	N	0	N	00	N
136	20240503	100429	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	0	3	0.00	6944240	2436	9.12	2845	2875	2840	3715	2005	2860	2850.67	0.11	0	610	2896	2877	2846	2827	2796	2887	2837	90	855	500	2000	5	1	18074350	517	34.88	0.50	12	0.01	82.00	5713.00	3900	20230626	-26.67	2760	20231101	3.62	3545	-19.32	20240130	2775	3.06	20240417	3900	-26.67	20230626	2760	3.62	20231101	2.74	N	046940	500	90 억		19378	N	N	0	N	00	N
137	20240503	090428	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	0	3	0.00	1257345	441	1.65	2845	2860	2845	3715	2005	2860	2851.12	0.11	0	154	2896	2877	2846	2827	2796	2887	2837	90	855	500	2000	5	1	18074350	517	34.88	0.50	12	0.00	82.00	5713.00	3900	20230626	-26.67	2760	20231101	3.62	3545	-19.32	20240130	2775	3.06	20240417	3900	-26.67	20230626	2760	3.62	20231101	2.74	N	046940	500	90 억		19378	N	N	0	N	00	N
138	20240502	160427	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	25	2	0.88	75320890	26519	153.10	2815	2865	2815	3685	1985	2835	2840.26	0.11	0	221	2878	2856	2833	2811	2788	2867	2822	90	850	500	1980	5	1	18074350	517	34.88	0.50	12	0.15	82.00	5713.00	3900	20230626	-26.67	2760	20231101	3.62	3545	-19.32	20240130	2775	3.06	20240417	3900	-26.67	20230626	2760	3.62	20231101	2.77	N	046940	500	90 억		19157	N	N	0	N	00	N
139	20240502	150428	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	25	2	0.88	73570375	25907	149.57	2815	2865	2815	3685	1985	2835	2839.79	0.11	0	214	2878	2856	2833	2811	2788	2867	2822	90	850	500	1980	5	1	18074350	517	34.88	0.50	12	0.14	82.00	5713.00	3900	20230626	-26.67	2760	20231101	3.62	3545	-19.32	20240130	2775	3.06	20240417	3900	-26.67	20230626	2760	3.62	20231101	2.77	N	046940	500	90 억		19157	N	N	0	N	00	N
140	20240502	140426	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	20	2	0.71	66570445	23454	135.41	2815	2865	2815	3685	1985	2835	2838.34	0.11	0	201	2878	2856	2833	2811	2788	2867	2822	90	850	500	1980	5	1	18074350	516	34.82	0.50	12	0.13	82.00	5713.00	3900	20230626	-26.79	2760	20231101	3.44	3545	-19.46	20240130	2775	2.88	20240417	3900	-26.79	20230626	2760	3.44	20231101	2.77	N	046940	500	90 억		19157	N	N	0	N	00	N
141	20240502	130425	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	10	2	0.35	55910095	19725	113.88	2815	2855	2815	3685	1985	2835	2834.48	0.11	0	-225	2878	2856	2833	2811	2788	2867	2822	90	850	500	1980	5	1	18074350	514	34.70	0.50	12	0.11	82.00	5713.00	3900	20230626	-27.05	2760	20231101	3.08	3545	-19.75	20240130	2775	2.52	20240417	3900	-27.05	20230626	2760	3.08	20231101	2.77	N	046940	500	90 억		19157	N	N	0	N	00	N
142	20240502	120425	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	5	2	0.18	47707980	16837	97.21	2815	2855	2815	3685	1985	2835	2833.52	0.11	0	-236	2878	2856	2833	2811	2788	2867	2822	90	850	500	1980	5	1	18074350	513	34.63	0.50	12	0.09	82.00	5713.00	3900	20230626	-27.18	2760	20231101	2.90	3545	-19.89	20240130	2775	2.34	20240417	3900	-27.18	20230626	2760	2.90	20231101	2.77	N	046940	500	90 억		19157	N	N	0	N	00	N
143	20240502	110424	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	5	2	0.18	25151635	8871	51.22	2815	2855	2815	3685	1985	2835	2835.26	0.11	0	-304	2878	2856	2833	2811	2788	2867	2822	90	850	500	1980	5	1	18074350	513	34.63	0.50	12	0.05	82.00	5713.00	3900	20230626	-27.18	2760	20231101	2.90	3545	-19.89	20240130	2775	2.34	20240417	3900	-27.18	20230626	2760	2.90	20231101	2.77	N	046940	500	90 억		19157	N	N	0	N	00	N
144	20240502	100424	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	5	2	0.18	19816765	6992	40.37	2815	2855	2815	3685	1985	2835	2834.21	0.11	0	-311	2878	2856	2833	2811	2788	2867	2822	90	850	500	1980	5	1	18074350	513	34.63	0.50	12	0.04	82.00	5713.00	3900	20230626	-27.18	2760	20231101	2.90	3545	-19.89	20240130	2775	2.34	20240417	3900	-27.18	20230626	2760	2.90	20231101	2.77	N	046940	500	90 억		19157	N	N	0	N	00	N
145	20240502	090424	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	-5	5	-0.18	146395	52	0.30	2815	2830	2815	3685	1985	2835	2815.29	0.11	0	-6	2878	2856	2833	2811	2788	2867	2822	90	850	500	1980	5	1	18074350	512	34.51	0.50	12	0.00	82.00	5713.00	3900	20230626	-27.44	2760	20231101	2.54	3545	-20.17	20240130	2775	1.98	20240417	3900	-27.44	20230626	2760	2.54	20231101	2.77	N	046940	500	90 억		19157	N	N	0	N	00	N