KissMeData/282720/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	161127	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16030	730	2	4.77	22611960900	1387427	317.51	15400	16920	15170	19890	10710	15300	16298.27	0.29	0	40981	16586	15942	15526	14882	14466	15735	14675	61	4590	500	9480	10	1	12119500	1943	9.50	1.79	12	11.45	1687.00	8943.00	19420	20230524	-17.46	9830	20240305	63.07	18300	-12.40	20240527	9830	63.07	20240305	19400	-17.37	20230920	9830	63.07	20240305	5.93	N	282720	500	60 억		35695	N	N	0	N	00	N
3	20240531	151128	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15870	570	2	3.73	22142022180	1358005	310.78	15400	16920	15170	19890	10710	15300	16304.90	0.29	0	34730	16586	15942	15526	14882	14466	15735	14675	61	4590	500	9480	10	1	12119500	1923	9.41	1.77	12	11.21	1687.00	8943.00	19420	20230524	-18.28	9830	20240305	61.44	18300	-13.28	20240527	9830	61.44	20240305	19400	-18.20	20230920	9830	61.44	20240305	5.93	N	282720	500	60 억		35695	N	N	0	N	00	N
4	20240531	141126	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16050	750	2	4.90	20471568240	1252707	286.68	15400	16920	15170	19890	10710	15300	16341.95	0.29	0	6275	16586	15942	15526	14882	14466	15735	14675	61	4590	500	9480	10	1	12119500	1945	9.51	1.79	12	10.34	1687.00	8943.00	19420	20230524	-17.35	9830	20240305	63.28	18300	-12.30	20240527	9830	63.28	20240305	19400	-17.27	20230920	9830	63.28	20240305	5.93	N	282720	500	60 억		35695	N	N	0	N	00	N
5	20240531	131130	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16310	1010	2	6.60	19056729860	1165201	266.66	15400	16920	15170	19890	10710	15300	16354.98	0.29	0	-12177	16586	15942	15526	14882	14466	15735	14675	61	4590	500	9480	10	1	12119500	1977	9.67	1.82	12	9.61	1687.00	8943.00	19420	20230524	-16.01	9830	20240305	65.92	18300	-10.87	20240527	9830	65.92	20240305	19400	-15.93	20230920	9830	65.92	20240305	5.93	N	282720	500	60 억		35695	N	N	0	N	00	N
6	20240531	121132	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15970	670	2	4.38	4515374040	288023	65.91	15400	16150	15170	19890	10710	15300	15677.27	0.29	0	-9996	16586	15942	15526	14882	14466	15735	14675	61	4590	500	9480	10	1	12119500	1935	9.47	1.79	12	2.38	1687.00	8943.00	19420	20230524	-17.77	9830	20240305	62.46	18300	-12.73	20240527	9830	62.46	20240305	19400	-17.68	20230920	9830	62.46	20240305	5.93	N	282720	500	60 억		35695	N	N	0	N	00	N
7	20240531	111129	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15720	420	2	2.75	2473173430	160085	36.64	15400	15910	15170	19890	10710	15300	15449.23	0.29	0	-18479	16586	15942	15526	14882	14466	15735	14675	61	4590	500	9480	10	1	12119500	1905	9.32	1.76	12	1.32	1687.00	8943.00	19420	20230524	-19.05	9830	20240305	59.92	18300	-14.10	20240527	9830	59.92	20240305	19400	-18.97	20230920	9830	59.92	20240305	5.93	N	282720	500	60 억		35695	N	N	0	N	00	N
8	20240531	101126	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15340	40	2	0.26	1325889230	86463	19.79	15400	15550	15170	19890	10710	15300	15334.80	0.29	0	-12005	16586	15942	15526	14882	14466	15735	14675	61	4590	500	9480	10	1	12119500	1859	9.09	1.72	12	0.71	1687.00	8943.00	19420	20230524	-21.01	9830	20240305	56.05	18300	-16.17	20240527	9830	56.05	20240305	19400	-20.93	20230920	9830	56.05	20240305	5.93	N	282720	500	60 억		35695	N	N	0	N	00	N
9	20240531	091131	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15530	230	2	1.50	349362940	22645	5.18	15400	15550	15340	19890	10710	15300	15428.42	0.29	0	-3854	16586	15942	15526	14882	14466	15735	14675	61	4590	500	9480	10	1	12119500	1882	9.21	1.74	12	0.19	1687.00	8943.00	19420	20230524	-20.03	9830	20240305	57.99	18300	-15.14	20240527	9830	57.99	20240305	19400	-19.95	20230920	9830	57.99	20240305	5.93	N	282720	500	60 억		35695	N	N	0	N	00	N
10	20240530	161124	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15300	-950	5	-5.85	6709903830	432056	80.77	15940	16170	15110	21100	11380	16250	15530.27	0.10	0	24082	17583	16916	16583	15916	15583	16750	15750	61	4850	500	10070	10	1	12119500	1854	9.07	1.71	12	3.56	1687.00	8943.00	19420	20230524	-21.22	9830	20240305	55.65	18300	-16.39	20240527	9830	55.65	20240305	19400	-21.13	20230920	9830	55.65	20240305	5.79	N	282720	500	60 억		11652	N	N	0	N	00	N
11	20240530	151124	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15330	-920	5	-5.66	6425147880	413459	77.29	15940	16170	15110	21100	11380	16250	15539.81	0.10	0	21097	17583	16916	16583	15916	15583	16750	15750	61	4850	500	10070	10	1	12119500	1858	9.09	1.71	12	3.41	1687.00	8943.00	19420	20230524	-21.06	9830	20240305	55.95	18300	-16.23	20240527	9830	55.95	20240305	19400	-20.98	20230920	9830	55.95	20240305	5.79	N	282720	500	60 억		11652	N	N	0	N	00	N
12	20240530	141123	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15300	-950	5	-5.85	5975033070	384108	71.80	15940	16170	15110	21100	11380	16250	15555.42	0.10	0	20580	17583	16916	16583	15916	15583	16750	15750	61	4850	500	10070	10	1	12119500	1854	9.07	1.71	12	3.17	1687.00	8943.00	19420	20230524	-21.22	9830	20240305	55.65	18300	-16.39	20240527	9830	55.65	20240305	19400	-21.13	20230920	9830	55.65	20240305	5.79	N	282720	500	60 억		11652	N	N	0	N	00	N
13	20240530	131126	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15470	-780	5	-4.80	4860769810	311218	58.18	15940	16170	15110	21100	11380	16250	15618.33	0.10	0	11928	17583	16916	16583	15916	15583	16750	15750	61	4850	500	10070	10	1	12119500	1875	9.17	1.73	12	2.57	1687.00	8943.00	19420	20230524	-20.34	9830	20240305	57.38	18300	-15.46	20240527	9830	57.38	20240305	19400	-20.26	20230920	9830	57.38	20240305	5.79	N	282720	500	60 억		11652	N	N	0	N	00	N
14	20240530	121122	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15410	-840	5	-5.17	4523483330	289404	54.10	15940	16170	15110	21100	11380	16250	15630.12	0.10	0	16810	17583	16916	16583	15916	15583	16750	15750	61	4850	500	10070	10	1	12119500	1868	9.13	1.72	12	2.39	1687.00	8943.00	19420	20230524	-20.65	9830	20240305	56.77	18300	-15.79	20240527	9830	56.77	20240305	19400	-20.57	20230920	9830	56.77	20240305	5.79	N	282720	500	60 억		11652	N	N	0	N	00	N
15	20240530	111124	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15570	-680	5	-4.18	3924929580	250750	46.87	15940	16170	15110	21100	11380	16250	15652.52	0.10	0	15927	17583	16916	16583	15916	15583	16750	15750	61	4850	500	10070	10	1	12119500	1887	9.23	1.74	12	2.07	1687.00	8943.00	19420	20230524	-19.82	9830	20240305	58.39	18300	-14.92	20240527	9830	58.39	20240305	19400	-19.74	20230920	9830	58.39	20240305	5.79	N	282720	500	60 억		11652	N	N	0	N	00	N
16	20240530	101127	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15560	-690	5	-4.25	3310587820	211337	39.51	15940	16170	15110	21100	11380	16250	15664.69	0.10	0	18719	17583	16916	16583	15916	15583	16750	15750	61	4850	500	10070	10	1	12119500	1886	9.22	1.74	12	1.74	1687.00	8943.00	19420	20230524	-19.88	9830	20240305	58.29	18300	-14.97	20240527	9830	58.29	20240305	19400	-19.79	20230920	9830	58.29	20240305	5.79	N	282720	500	60 억		11652	N	N	0	N	00	N
17	20240530	091124	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15970	-280	5	-1.72	947461170	59501	11.12	15940	16170	15720	21100	11380	16250	15922.89	0.10	0	13276	17583	16916	16583	15916	15583	16750	15750	61	4850	500	10070	10	1	12119500	1935	9.47	1.79	12	0.49	1687.00	8943.00	19420	20230524	-17.77	9830	20240305	62.46	18300	-12.73	20240527	9830	62.46	20240305	19400	-17.68	20230920	9830	62.46	20240305	5.79	N	282720	500	60 억		11652	N	N	0	N	00	N
18	20240529	161115	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16250	-1000	5	-5.80	8665443810	521334	62.30	17220	17250	16250	22400	12080	17250	16622.46	0.41	0	-37710	17876	17562	17136	16822	16396	17350	16610	61	5150	500	10690	10	1	12119500	1969	9.63	1.82	12	4.30	1687.00	8943.00	19420	20230524	-16.32	9830	20240305	65.31	18300	-11.20	20240527	9830	65.31	20240305	19400	-16.24	20230920	9830	65.31	20240305	5.09	N	282720	500	60 억		49131	N	N	0	N	00	N
19	20240529	151114	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16290	-960	5	-5.57	8340712020	501372	59.91	17220	17250	16290	22400	12080	17250	16635.15	0.41	0	-39164	17876	17562	17136	16822	16396	17350	16610	61	5150	500	10690	10	1	12119500	1974	9.66	1.82	12	4.14	1687.00	8943.00	19420	20230524	-16.12	9830	20240305	65.72	18300	-10.98	20240527	9830	65.72	20240305	19400	-16.03	20230920	9830	65.72	20240305	5.09	N	282720	500	60 억		49131	N	N	0	N	00	N
20	20240529	141115	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16370	-880	5	-5.10	7444126580	446462	53.35	17220	17250	16370	22400	12080	17250	16672.93	0.41	0	-41445	17876	17562	17136	16822	16396	17350	16610	61	5150	500	10690	10	1	12119500	1984	9.70	1.83	12	3.68	1687.00	8943.00	19420	20230524	-15.71	9830	20240305	66.53	18300	-10.55	20240527	9830	66.53	20240305	19400	-15.62	20230920	9830	66.53	20240305	5.09	N	282720	500	60 억		49131	N	N	0	N	00	N
21	20240529	131118	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16540	-710	5	-4.12	6626826590	396722	47.41	17220	17250	16430	22400	12080	17250	16703.25	0.41	0	-34385	17876	17562	17136	16822	16396	17350	16610	61	5150	500	10690	10	1	12119500	2005	9.80	1.85	12	3.27	1687.00	8943.00	19420	20230524	-14.83	9830	20240305	68.26	18300	-9.62	20240527	9830	68.26	20240305	19400	-14.74	20230920	9830	68.26	20240305	5.09	N	282720	500	60 억		49131	N	N	0	N	00	N
22	20240529	121116	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16510	-740	5	-4.29	6165557010	368756	44.07	17220	17250	16430	22400	12080	17250	16719.14	0.41	0	-34227	17876	17562	17136	16822	16396	17350	16610	61	5150	500	10690	10	1	12119500	2001	9.79	1.85	12	3.04	1687.00	8943.00	19420	20230524	-14.98	9830	20240305	67.96	18300	-9.78	20240527	9830	67.96	20240305	19400	-14.90	20230920	9830	67.96	20240305	5.09	N	282720	500	60 억		49131	N	N	0	N	00	N
23	20240529	111117	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16590	-660	5	-3.83	5704328910	340799	40.72	17220	17250	16430	22400	12080	17250	16737.33	0.41	0	-34086	17876	17562	17136	16822	16396	17350	16610	61	5150	500	10690	10	1	12119500	2011	9.83	1.86	12	2.81	1687.00	8943.00	19420	20230524	-14.57	9830	20240305	68.77	18300	-9.34	20240527	9830	68.77	20240305	19400	-14.48	20230920	9830	68.77	20240305	5.09	N	282720	500	60 억		49131	N	N	0	N	00	N
24	20240529	101110	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16530	-720	5	-4.17	4994880010	297991	35.61	17220	17250	16430	22400	12080	17250	16761.01	0.41	0	-37324	17876	17562	17136	16822	16396	17350	16610	61	5150	500	10690	10	1	12119500	2003	9.80	1.85	12	2.46	1687.00	8943.00	19420	20230524	-14.88	9830	20240305	68.16	18300	-9.67	20240527	9830	68.16	20240305	19400	-14.79	20230920	9830	68.16	20240305	5.09	N	282720	500	60 억		49131	N	N	0	N	00	N
25	20240529	091111	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16900	-350	5	-2.03	1240293480	72732	8.69	17220	17250	16900	22400	12080	17250	17051.52	0.41	0	-20545	17876	17562	17136	16822	16396	17350	16610	61	5150	500	10690	10	1	12119500	2048	10.02	1.89	12	0.60	1687.00	8943.00	19420	20230524	-12.98	9830	20240305	71.92	18300	-7.65	20240527	9830	71.92	20240305	19400	-12.89	20230920	9830	71.92	20240305	5.09	N	282720	500	60 억		49131	N	N	0	N	00	N
26	20240528	161107	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17250	150	2	0.88	14098688420	822783	26.58	17260	17450	16710	22200	11970	17100	17135.22	0.56	0	-18400	18933	18016	17383	16466	15833	17700	16150	61	5100	500	10600	10	1	12119500	2091	10.23	1.93	12	6.79	1687.00	8943.00	19420	20230524	-11.17	9830	20240305	75.48	18300	-5.74	20240527	9830	75.48	20240305	19400	-11.08	20230920	9830	75.48	20240305	5.23	N	282720	500	60 억		67590	N	N	0	N	00	N
27	20240528	151109	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17110	10	2	0.06	13270194780	774645	25.03	17260	17450	16710	22200	11970	17100	17130.78	0.56	0	-13099	18933	18016	17383	16466	15833	17700	16150	61	5100	500	10600	10	1	12119500	2074	10.14	1.91	12	6.39	1687.00	8943.00	19420	20230524	-11.89	9830	20240305	74.06	18300	-6.50	20240527	9830	74.06	20240305	19400	-11.80	20230920	9830	74.06	20240305	5.23	N	282720	500	60 억		67590	N	N	0	N	00	N
28	20240528	141112	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17000	-100	5	-0.58	10231344970	598077	19.32	17260	17450	16710	22200	11970	17100	17107.10	0.56	0	-15121	18933	18016	17383	16466	15833	17700	16150	61	5100	500	10600	10	1	12119500	2060	10.08	1.90	12	4.93	1687.00	8943.00	19420	20230524	-12.46	9830	20240305	72.94	18300	-7.10	20240527	9830	72.94	20240305	19400	-12.37	20230920	9830	72.94	20240305	5.23	N	282720	500	60 억		67590	N	N	0	N	00	N
29	20240528	131107	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16810	-290	5	-1.70	9534499890	556950	17.99	17260	17450	16710	22200	11970	17100	17119.22	0.56	0	-10061	18933	18016	17383	16466	15833	17700	16150	61	5100	500	10600	10	1	12119500	2037	9.96	1.88	12	4.60	1687.00	8943.00	19420	20230524	-13.44	9830	20240305	71.01	18300	-8.14	20240527	9830	71.01	20240305	19400	-13.35	20230920	9830	71.01	20240305	5.23	N	282720	500	60 억		67590	N	N	0	N	00	N
30	20240528	121107	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16960	-140	5	-0.82	8510822930	496137	16.03	17260	17450	16840	22200	11970	17100	17154.47	0.56	0	-1756	18933	18016	17383	16466	15833	17700	16150	61	5100	500	10600	10	1	12119500	2055	10.05	1.90	12	4.09	1687.00	8943.00	19420	20230524	-12.67	9830	20240305	72.53	18300	-7.32	20240527	9830	72.53	20240305	19400	-12.58	20230920	9830	72.53	20240305	5.23	N	282720	500	60 억		67590	N	N	0	N	00	N
31	20240528	111052	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17110	10	2	0.06	7218750960	420082	13.57	17260	17450	16840	22200	11970	17100	17184.68	0.56	0	12304	18933	18016	17383	16466	15833	17700	16150	61	5100	500	10600	10	1	12119500	2074	10.14	1.91	12	3.47	1687.00	8943.00	19420	20230524	-11.89	9830	20240305	74.06	18300	-6.50	20240527	9830	74.06	20240305	19400	-11.80	20230920	9830	74.06	20240305	5.23	N	282720	500	60 억		67590	N	N	0	N	00	N
32	20240528	101108	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17130	30	2	0.18	5969304610	347037	11.21	17260	17450	16840	22200	11970	17100	17201.54	0.56	0	7413	18933	18016	17383	16466	15833	17700	16150	61	5100	500	10600	10	1	12119500	2076	10.15	1.92	12	2.86	1687.00	8943.00	19420	20230524	-11.79	9830	20240305	74.26	18300	-6.39	20240527	9830	74.26	20240305	19400	-11.70	20230920	9830	74.26	20240305	5.23	N	282720	500	60 억		67590	N	N	0	N	00	N
33	20240528	091111	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16970	-130	5	-0.76	1628502240	95348	3.08	17260	17270	16900	22200	11970	17100	17078.98	0.56	0	-9842	18933	18016	17383	16466	15833	17700	16150	61	5100	500	10600	10	1	12119500	2057	10.06	1.90	12	0.79	1687.00	8943.00	19420	20230524	-12.62	9830	20240305	72.63	18300	-7.27	20240527	9830	72.63	20240305	19400	-12.53	20230920	9830	72.63	20240305	5.23	N	282720	500	60 억		67590	N	N	0	N	00	N
34	20240527	161054	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17100	230	2	1.36	53934555210	3072153	242.28	17230	18300	16750	21900	11810	16870	17556.53	0.67	0	-38962	17656	17262	16886	16492	16116	17460	16690	61	5030	500	10450	10	1	12119500	2072	10.14	1.91	12	25.35	1687.00	8943.00	19420	20230524	-11.95	9830	20240305	73.96	18300	-6.56	20240527	9830	73.96	20240305	19400	-11.86	20230920	9830	73.96	20240305	4.95	N	282720	500	60 억		80966	N	N	0	N	00	N
35	20240527	151110	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17000	130	2	0.77	53114885640	3024072	238.49	17230	18300	16750	21900	11810	16870	17564.03	0.67	0	-45177	17656	17262	16886	16492	16116	17460	16690	61	5030	500	10450	10	1	12119500	2060	10.08	1.90	12	24.95	1687.00	8943.00	19420	20230524	-12.46	9830	20240305	72.94	18300	-7.10	20240527	9830	72.94	20240305	19400	-12.37	20230920	9830	72.94	20240305	4.95	N	282720	500	60 억		80966	N	N	0	N	00	N
36	20240527	141107	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17090	220	2	1.30	50183391550	2850766	224.82	17230	18300	16960	21900	11810	16870	17603.48	0.67	0	-78445	17656	17262	16886	16492	16116	17460	16690	61	5030	500	10450	10	1	12119500	2071	10.13	1.91	12	23.52	1687.00	8943.00	19420	20230524	-12.00	9830	20240305	73.86	18300	-6.61	20240527	9830	73.86	20240305	19400	-11.91	20230920	9830	73.86	20240305	4.95	N	282720	500	60 억		80966	N	N	0	N	00	N
37	20240527	131106	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17190	320	2	1.90	48976448470	2780347	219.27	17230	18300	16960	21900	11810	16870	17615.23	0.67	0	-87923	17656	17262	16886	16492	16116	17460	16690	61	5030	500	10450	10	1	12119500	2083	10.19	1.92	12	22.94	1687.00	8943.00	19420	20230524	-11.48	9830	20240305	74.87	18300	-6.07	20240527	9830	74.87	20240305	19400	-11.39	20230920	9830	74.87	20240305	4.95	N	282720	500	60 억		80966	N	N	0	N	00	N
38	20240527	121106	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17020	150	2	0.89	47634080910	2702204	213.11	17230	18300	16960	21900	11810	16870	17627.86	0.67	0	-88611	17656	17262	16886	16492	16116	17460	16690	61	5030	500	10450	10	1	12119500	2063	10.09	1.90	12	22.30	1687.00	8943.00	19420	20230524	-12.36	9830	20240305	73.14	18300	-6.99	20240527	9830	73.14	20240305	19400	-12.27	20230920	9830	73.14	20240305	4.95	N	282720	500	60 억		80966	N	N	0	N	00	N
39	20240527	111106	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17250	380	2	2.25	44418582250	2514803	198.33	17230	18300	17050	21900	11810	16870	17662.85	0.67	0	-96298	17656	17262	16886	16492	16116	17460	16690	61	5030	500	10450	10	1	12119500	2091	10.23	1.93	12	20.75	1687.00	8943.00	19420	20230524	-11.17	9830	20240305	75.48	18300	-5.74	20240527	9830	75.48	20240305	19400	-11.08	20230920	9830	75.48	20240305	4.95	N	282720	500	60 억		80966	N	N	0	N	00	N
40	20240527	101104	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17490	620	2	3.68	38791098710	2191540	172.83	17230	18300	17050	21900	11810	16870	17700.38	0.67	0	-95097	17656	17262	16886	16492	16116	17460	16690	61	5030	500	10450	10	1	12119500	2120	10.37	1.96	12	18.08	1687.00	8943.00	19420	20230524	-9.94	9830	20240305	77.92	18300	-4.43	20240527	9830	77.92	20240305	19400	-9.85	20230920	9830	77.92	20240305	4.95	N	282720	500	60 억		80966	N	N	0	N	00	N
41	20240527	091106	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17510	640	2	3.79	8015697180	460177	36.29	17230	17650	17050	21900	11810	16870	17418.73	0.67	0	-52591	17656	17262	16886	16492	16116	17460	16690	61	5030	500	10450	10	1	12119500	2122	10.38	1.96	12	3.80	1687.00	8943.00	19420	20230524	-9.84	9830	20240305	78.13	18200	-3.79	20240523	9830	78.13	20240305	19400	-9.74	20230920	9830	78.13	20240305	4.95	N	282720	500	60 억		80966	N	N	0	N	00	N
42	20240524	161004	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16870	-480	5	-2.77	21143732160	1252097	11.58	16700	17280	16510	22550	12150	17350	16886.41	0.51	0	43789	19216	18282	17266	16332	15316	18750	16800	61	5200	500	10750	10	1	12119500	2045	10.00	1.89	12	10.33	1687.00	8943.00	19420	20230524	-13.13	9830	20240305	71.62	18200	-7.31	20240523	9830	71.62	20240305	19420	-13.13	20230524	9830	71.62	20240305	4.77	N	282720	500	60 억		61294	N	N	0	N	00	N
43	20240524	151005	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16600	-750	5	-4.32	20393368360	1207385	11.17	16700	17280	16510	22550	12150	17350	16890.23	0.51	0	37917	19216	18282	17266	16332	15316	18750	16800	61	5200	500	10750	10	1	12119500	2012	9.84	1.86	12	9.96	1687.00	8943.00	19420	20230524	-14.52	9830	20240305	68.87	18200	-8.79	20240523	9830	68.87	20240305	19420	-14.52	20230524	9830	68.87	20240305	4.77	N	282720	500	60 억		61294	N	N	0	N	00	N
44	20240524	141011	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16870	-480	5	-2.77	17685387490	1045528	9.67	16700	17280	16510	22550	12150	17350	16914.95	0.51	0	49962	19216	18282	17266	16332	15316	18750	16800	61	5200	500	10750	10	1	12119500	2045	10.00	1.89	12	8.63	1687.00	8943.00	19420	20230524	-13.13	9830	20240305	71.62	18200	-7.31	20240523	9830	71.62	20240305	19420	-13.13	20230524	9830	71.62	20240305	4.77	N	282720	500	60 억		61294	N	N	0	N	00	N
45	20240524	131006	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16900	-450	5	-2.59	16634621070	983385	9.10	16700	17280	16510	22550	12150	17350	16915.33	0.51	0	48516	19216	18282	17266	16332	15316	18750	16800	61	5200	500	10750	10	1	12119500	2048	10.02	1.89	12	8.11	1687.00	8943.00	19420	20230524	-12.98	9830	20240305	71.92	18200	-7.14	20240523	9830	71.92	20240305	19420	-12.98	20230524	9830	71.92	20240305	4.77	N	282720	500	60 억		61294	N	N	0	N	00	N
46	20240524	121008	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16880	-470	5	-2.71	15268521080	902462	8.35	16700	17280	16510	22550	12150	17350	16918.37	0.51	0	49880	19216	18282	17266	16332	15316	18750	16800	61	5200	500	10750	10	1	12119500	2046	10.01	1.89	12	7.45	1687.00	8943.00	19420	20230524	-13.08	9830	20240305	71.72	18200	-7.25	20240523	9830	71.72	20240305	19420	-13.08	20230524	9830	71.72	20240305	4.77	N	282720	500	60 억		61294	N	N	0	N	00	N
47	20240524	111005	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17040	-310	5	-1.79	14204125830	839730	7.77	16700	17280	16510	22550	12150	17350	16914.71	0.51	0	52288	19216	18282	17266	16332	15316	18750	16800	61	5200	500	10750	10	1	12119500	2065	10.10	1.91	12	6.93	1687.00	8943.00	19420	20230524	-12.26	9830	20240305	73.35	18200	-6.37	20240523	9830	73.35	20240305	19420	-12.26	20230524	9830	73.35	20240305	4.77	N	282720	500	60 억		61294	N	N	0	N	00	N
48	20240524	101013	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16920	-430	5	-2.48	11618962210	687467	6.36	16700	17280	16510	22550	12150	17350	16900.61	0.51	0	53833	19216	18282	17266	16332	15316	18750	16800	61	5200	500	10750	10	1	12119500	2051	10.03	1.89	12	5.67	1687.00	8943.00	19420	20230524	-12.87	9830	20240305	72.13	18200	-7.03	20240523	9830	72.13	20240305	19420	-12.87	20230524	9830	72.13	20240305	4.77	N	282720	500	60 억		61294	N	N	0	N	00	N
49	20240524	091006	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16960	-390	5	-2.25	4767638040	283492	2.62	16700	17090	16510	22550	12150	17350	16816.07	0.51	0	16523	19216	18282	17266	16332	15316	18750	16800	61	5200	500	10750	10	1	12119500	2055	10.05	1.90	12	2.34	1687.00	8943.00	19420	20230524	-12.67	9830	20240305	72.53	18200	-6.81	20240523	9830	72.53	20240305	19420	-12.67	20230524	9830	72.53	20240305	4.77	N	282720	500	60 억		61294	N	N	0	N	00	N
50	20240523	161004	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17350	1450	2	9.12	185129273550	10707235	227.46	16280	18200	16250	20650	11130	15900	17290.18	0.31	0	18816	17953	16926	15723	14696	13493	17440	15210	61	4750	500	9850	10	1	12119500	2103	10.28	1.94	12	88.35	1687.00	8943.00	19420	20230524	-10.66	9830	20240305	76.50	18200	-4.67	20240523	9830	76.50	20240305	19420	-10.66	20230524	9830	76.50	20240305	4.84	N	282720	500	60 억		37378	N	N	0	N	00	N
51	20240523	151007	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17310	1410	2	8.87	181181678250	10479544	222.63	16280	18200	16250	20650	11130	15900	17289.27	0.31	0	1638	17953	16926	15723	14696	13493	17440	15210	61	4750	500	9850	10	1	12119500	2098	10.26	1.94	12	86.47	1687.00	8943.00	19420	20230524	-10.87	9830	20240305	76.09	18200	-4.89	20240523	9830	76.09	20240305	19420	-10.87	20230524	9830	76.09	20240305	4.84	N	282720	500	60 억		37378	N	N	0	N	00	N
52	20240523	141010	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17350	1450	2	9.12	110979924490	6517693	138.46	16280	17880	16250	20650	11130	15900	17027.74	0.31	0	-3182	17953	16926	15723	14696	13493	17440	15210	61	4750	500	9850	10	1	12119500	2103	10.28	1.94	12	53.78	1687.00	8943.00	19420	20230524	-10.66	9830	20240305	76.50	18130	-4.30	20240402	9830	76.50	20240305	19420	-10.66	20230524	9830	76.50	20240305	4.84	N	282720	500	60 억		37378	N	N	0	N	00	N
53	20240523	131009	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16370	470	2	2.96	56960752240	3396389	72.15	16280	17220	16250	20650	11130	15900	16771.34	0.31	0	-6849	17953	16926	15723	14696	13493	17440	15210	61	4750	500	9850	10	1	12119500	1984	9.70	1.83	12	28.02	1687.00	8943.00	19420	20230524	-15.71	9830	20240305	66.53	18130	-9.71	20240402	9830	66.53	20240305	19420	-15.71	20230524	9830	66.53	20240305	4.84	N	282720	500	60 억		37378	N	N	0	N	00	N
54	20240523	121005	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16530	630	2	3.96	54776379290	3263518	69.33	16280	17220	16250	20650	11130	15900	16784.85	0.31	0	13107	17953	16926	15723	14696	13493	17440	15210	61	4750	500	9850	10	1	12119500	2003	9.80	1.85	12	26.93	1687.00	8943.00	19420	20230524	-14.88	9830	20240305	68.16	18130	-8.83	20240402	9830	68.16	20240305	19420	-14.88	20230524	9830	68.16	20240305	4.84	N	282720	500	60 억		37378	N	N	0	N	00	N
55	20240523	111002	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16810	910	2	5.72	52092142070	3101931	65.90	16280	17220	16250	20650	11130	15900	16793.87	0.31	0	8012	17953	16926	15723	14696	13493	17440	15210	61	4750	500	9850	10	1	12119500	2037	9.96	1.88	12	25.59	1687.00	8943.00	19420	20230524	-13.44	9830	20240305	71.01	18130	-7.28	20240402	9830	71.01	20240305	19420	-13.44	20230524	9830	71.01	20240305	4.84	N	282720	500	60 억		37378	N	N	0	N	00	N
56	20240523	101006	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16600	700	2	4.40	43584195350	2593637	55.10	16280	17220	16250	20650	11130	15900	16804.78	0.31	0	-33401	17953	16926	15723	14696	13493	17440	15210	61	4750	500	9850	10	1	12119500	2012	9.84	1.86	12	21.40	1687.00	8943.00	19420	20230524	-14.52	9830	20240305	68.87	18130	-8.44	20240402	9830	68.87	20240305	19420	-14.52	20230524	9830	68.87	20240305	4.84	N	282720	500	60 억		37378	N	N	0	N	00	N
57	20240523	091010	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16720	820	2	5.16	15361880320	920839	19.56	16280	17100	16250	20650	11130	15900	16683.71	0.31	0	-22227	17953	16926	15723	14696	13493	17440	15210	61	4750	500	9850	10	1	12119500	2026	9.91	1.87	12	7.60	1687.00	8943.00	19420	20230524	-13.90	9830	20240305	70.09	18130	-7.78	20240402	9830	70.09	20240305	19420	-13.90	20230524	9830	70.09	20240305	4.84	N	282720	500	60 억		37378	N	N	0	N	00	N
58	20240522	160955	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15900	1390	2	9.58	75451233620	4667449	1398.58	14520	16750	14520	18860	10160	14510	16165.62	0.05	0	36113	15696	15102	14806	14212	13916	14955	14065	61	4350	500	8990	10	1	12119500	1927	9.43	1.78	12	38.51	1687.00	8943.00	19420	20230524	-18.13	9830	20240305	61.75	18130	-12.30	20240402	9830	61.75	20240305	19420	-18.13	20230524	9830	61.75	20240305	4.93	N	282720	500	60 억		6653	N	N	0	N	00	N
59	20240522	151003	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15830	1320	2	9.10	73968220130	4574009	1370.58	14520	16750	14520	18860	10160	14510	16171.44	0.05	0	31734	15696	15102	14806	14212	13916	14955	14065	61	4350	500	8990	10	1	12119500	1919	9.38	1.77	12	37.74	1687.00	8943.00	19420	20230524	-18.49	9830	20240305	61.04	18130	-12.69	20240402	9830	61.04	20240305	19420	-18.49	20230524	9830	61.04	20240305	4.93	N	282720	500	60 억		6653	N	N	0	N	00	N
60	20240522	141003	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15820	1310	2	9.03	69887603430	4315862	1293.23	14520	16750	14520	18860	10160	14510	16193.22	0.05	0	23840	15696	15102	14806	14212	13916	14955	14065	61	4350	500	8990	10	1	12119500	1917	9.38	1.77	12	35.61	1687.00	8943.00	19420	20230524	-18.54	9830	20240305	60.94	18130	-12.74	20240402	9830	60.94	20240305	19420	-18.54	20230524	9830	60.94	20240305	4.93	N	282720	500	60 억		6653	N	N	0	N	00	N
61	20240522	131000	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16160	1650	2	11.37	49088970390	3031687	908.43	14520	16750	14520	18860	10160	14510	16191.99	0.05	0	-223	15696	15102	14806	14212	13916	14955	14065	61	4350	500	8990	10	1	12119500	1959	9.58	1.81	12	25.01	1687.00	8943.00	19420	20230524	-16.79	9830	20240305	64.39	18130	-10.87	20240402	9830	64.39	20240305	19420	-16.79	20230524	9830	64.39	20240305	4.93	N	282720	500	60 억		6653	N	N	0	N	00	N
62	20240522	121118	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14970	460	2	3.17	2075745580	140447	42.08	14520	15000	14520	18860	10160	14510	14779.66	0.05	0	10256	15696	15102	14806	14212	13916	14955	14065	61	4350	500	8990	10	1	12119500	1814	8.87	1.67	12	1.16	1687.00	8943.00	19420	20230524	-22.91	9830	20240305	52.29	18130	-17.43	20240402	9830	52.29	20240305	19420	-22.91	20230524	9830	52.29	20240305	4.93	N	282720	500	60 억		6653	N	N	0	N	00	N
63	20240522	111005	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14780	270	2	1.86	1495710230	101281	30.35	14520	15000	14520	18860	10160	14510	14768.05	0.05	0	6346	15696	15102	14806	14212	13916	14955	14065	61	4350	500	8990	10	1	12119500	1791	8.76	1.65	12	0.84	1687.00	8943.00	19420	20230524	-23.89	9830	20240305	50.36	18130	-18.48	20240402	9830	50.36	20240305	19420	-23.89	20230524	9830	50.36	20240305	4.93	N	282720	500	60 억		6653	N	N	0	N	00	N
64	20240522	101002	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14650	140	2	0.96	1231010420	83224	24.94	14520	15000	14520	18860	10160	14510	14791.70	0.05	0	1624	15696	15102	14806	14212	13916	14955	14065	61	4350	500	8990	10	1	12119500	1776	8.68	1.64	12	0.69	1687.00	8943.00	19420	20230524	-24.56	9830	20240305	49.03	18130	-19.19	20240402	9830	49.03	20240305	19420	-24.56	20230524	9830	49.03	20240305	4.93	N	282720	500	60 억		6653	N	N	0	N	00	N
65	20240522	091004	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14870	360	2	2.48	527691110	35627	10.68	14520	15000	14520	18860	10160	14510	14811.97	0.05	0	4327	15696	15102	14806	14212	13916	14955	14065	61	4350	500	8990	10	1	12119500	1802	8.81	1.66	12	0.29	1687.00	8943.00	19420	20230524	-23.43	9830	20240305	51.27	18130	-17.98	20240402	9830	51.27	20240305	19420	-23.43	20230524	9830	51.27	20240305	4.93	N	282720	500	60 억		6653	N	N	0	N	00	N
66	20240521	160947	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14510	-840	5	-5.47	4866436220	327279	101.62	15350	15400	14510	19950	10750	15350	14870.93	0.11	0	-7542	16236	15792	15556	15112	14876	15675	14995	61	4600	500	9510	10	1	12119500	1759	8.60	1.62	12	2.70	1687.00	8943.00	19420	20230524	-25.28	9830	20240305	47.61	18130	-19.97	20240402	9830	47.61	20240305	19420	-25.28	20230524	9830	47.61	20240305	4.66	N	282720	500	60 억		13441	N	N	0	N	00	N
67	20240521	150958	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14610	-740	5	-4.82	4577118860	307389	95.44	15350	15400	14510	19950	10750	15350	14890.31	0.11	0	-7040	16236	15792	15556	15112	14876	15675	14995	61	4600	500	9510	10	1	12119500	1771	8.66	1.63	12	2.54	1687.00	8943.00	19420	20230524	-24.77	9830	20240305	48.63	18130	-19.42	20240402	9830	48.63	20240305	19420	-24.77	20230524	9830	48.63	20240305	4.66	N	282720	500	60 억		13441	N	N	0	N	00	N
68	20240521	140959	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14810	-540	5	-3.52	3660950620	244852	76.03	15350	15400	14730	19950	10750	15350	14951.69	0.11	0	-6040	16236	15792	15556	15112	14876	15675	14995	61	4600	500	9510	10	1	12119500	1795	8.78	1.66	12	2.02	1687.00	8943.00	19420	20230524	-23.74	9830	20240305	50.66	18130	-18.31	20240402	9830	50.66	20240305	19420	-23.74	20230524	9830	50.66	20240305	4.66	N	282720	500	60 억		13441	N	N	0	N	00	N
69	20240521	130957	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14790	-560	5	-3.65	3037726370	202815	62.97	15350	15400	14730	19950	10750	15350	14977.82	0.11	0	-5028	16236	15792	15556	15112	14876	15675	14995	61	4600	500	9510	10	1	12119500	1792	8.77	1.65	12	1.67	1687.00	8943.00	19420	20230524	-23.84	9830	20240305	50.46	18130	-18.42	20240402	9830	50.46	20240305	19420	-23.84	20230524	9830	50.46	20240305	4.66	N	282720	500	60 억		13441	N	N	0	N	00	N
70	20240521	120955	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14810	-540	5	-3.52	2704761770	180294	55.98	15350	15400	14730	19950	10750	15350	15001.95	0.11	0	-3389	16236	15792	15556	15112	14876	15675	14995	61	4600	500	9510	10	1	12119500	1795	8.78	1.66	12	1.49	1687.00	8943.00	19420	20230524	-23.74	9830	20240305	50.66	18130	-18.31	20240402	9830	50.66	20240305	19420	-23.74	20230524	9830	50.66	20240305	4.66	N	282720	500	60 억		13441	N	N	0	N	00	N
71	20240521	110955	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15000	-350	5	-2.28	2290771980	152385	47.32	15350	15400	14730	19950	10750	15350	15032.79	0.11	0	-1099	16236	15792	15556	15112	14876	15675	14995	61	4600	500	9510	10	1	12119500	1818	8.89	1.68	12	1.26	1687.00	8943.00	19420	20230524	-22.76	9830	20240305	52.59	18130	-17.26	20240402	9830	52.59	20240305	19420	-22.76	20230524	9830	52.59	20240305	4.66	N	282720	500	60 억		13441	N	N	0	N	00	N
72	20240521	100957	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14800	-550	5	-3.58	1955027440	129913	40.34	15350	15400	14730	19950	10750	15350	15048.74	0.11	0	-1334	16236	15792	15556	15112	14876	15675	14995	61	4600	500	9510	10	1	12119500	1794	8.77	1.65	12	1.07	1687.00	8943.00	19420	20230524	-23.79	9830	20240305	50.56	18130	-18.37	20240402	9830	50.56	20240305	19420	-23.79	20230524	9830	50.56	20240305	4.66	N	282720	500	60 억		13441	N	N	0	N	00	N
73	20240521	090953	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15310	-40	5	-0.26	192957330	12566	3.90	15350	15400	15310	19950	10750	15350	15355.51	0.11	0	-48	16236	15792	15556	15112	14876	15675	14995	61	4600	500	9510	10	1	12119500	1855	9.08	1.71	12	0.10	1687.00	8943.00	19420	20230524	-21.16	9830	20240305	55.75	18130	-15.55	20240402	9830	55.75	20240305	19420	-21.16	20230524	9830	55.75	20240305	4.66	N	282720	500	60 억		13441	N	N	0	N	00	N
74	20240517	160959	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15600	-210	5	-1.33	14374260820	903596	99.53	16070	16420	15300	20550	11070	15810	15909.44	0.32	0	-10054	17116	16462	15926	15272	14736	16790	15600	61	4740	500	9800	10	1	12119500	1891	9.25	1.74	12	7.46	1687.00	8943.00	19800	20230510	-21.21	9830	20240305	58.70	18130	-13.95	20240402	9830	58.70	20240305	19420	-19.67	20230524	9830	58.70	20240305	4.89	N	282720	500	60 억		38253	N	N	0	N	00	N
75	20240517	151002	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16120	310	2	1.96	12688745000	796876	87.78	16070	16420	15300	20550	11070	15810	15923.66	0.32	0	-10511	17116	16462	15926	15272	14736	16790	15600	61	4740	500	9800	10	1	12119500	1954	9.56	1.80	12	6.58	1687.00	8943.00	19800	20230510	-18.59	9830	20240305	63.99	18130	-11.09	20240402	9830	63.99	20240305	19420	-16.99	20230524	9830	63.99	20240305	4.89	N	282720	500	60 억		38253	N	N	0	N	00	N
76	20240517	140953	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15340	-470	5	-2.97	3237895380	208497	22.97	16070	16070	15300	20550	11070	15810	15524.40	0.32	0	-21100	17116	16462	15926	15272	14736	16790	15600	61	4740	500	9800	10	1	12119500	1859	9.09	1.72	12	1.72	1687.00	8943.00	19800	20230510	-22.53	9830	20240305	56.05	18130	-15.39	20240402	9830	56.05	20240305	19420	-21.01	20230524	9830	56.05	20240305	4.89	N	282720	500	60 억		38253	N	N	0	N	00	N
77	20240517	130946	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15330	-480	5	-3.04	2969512650	190999	21.04	16070	16070	15300	20550	11070	15810	15541.84	0.32	0	-20191	17116	16462	15926	15272	14736	16790	15600	61	4740	500	9800	10	1	12119500	1858	9.09	1.71	12	1.58	1687.00	8943.00	19800	20230510	-22.58	9830	20240305	55.95	18130	-15.44	20240402	9830	55.95	20240305	19420	-21.06	20230524	9830	55.95	20240305	4.89	N	282720	500	60 억		38253	N	N	0	N	00	N
78	20240517	120946	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15400	-410	5	-2.59	2784688570	178956	19.71	16070	16070	15300	20550	11070	15810	15555.24	0.32	0	-19346	17116	16462	15926	15272	14736	16790	15600	61	4740	500	9800	10	1	12119500	1866	9.13	1.72	12	1.48	1687.00	8943.00	19800	20230510	-22.22	9830	20240305	56.66	18130	-15.06	20240402	9830	56.66	20240305	19420	-20.70	20230524	9830	56.66	20240305	4.89	N	282720	500	60 억		38253	N	N	0	N	00	N
79	20240517	110946	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15420	-390	5	-2.47	2551264010	163784	18.04	16070	16070	15300	20550	11070	15810	15571.37	0.32	0	-18374	17116	16462	15926	15272	14736	16790	15600	61	4740	500	9800	10	1	12119500	1869	9.14	1.72	12	1.35	1687.00	8943.00	19800	20230510	-22.12	9830	20240305	56.87	18130	-14.95	20240402	9830	56.87	20240305	19420	-20.60	20230524	9830	56.87	20240305	4.89	N	282720	500	60 억		38253	N	N	0	N	00	N
80	20240517	100941	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15340	-470	5	-2.97	2337179520	149873	16.51	16070	16070	15300	20550	11070	15810	15588.69	0.32	0	-15967	17116	16462	15926	15272	14736	16790	15600	61	4740	500	9800	10	1	12119500	1859	9.09	1.72	12	1.24	1687.00	8943.00	19800	20230510	-22.53	9830	20240305	56.05	18130	-15.39	20240402	9830	56.05	20240305	19420	-21.01	20230524	9830	56.05	20240305	4.89	N	282720	500	60 억		38253	N	N	0	N	00	N
81	20240517	090948	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15610	-200	5	-1.27	872339070	55187	6.08	16070	16070	15600	20550	11070	15810	15806.74	0.32	0	-2921	17116	16462	15926	15272	14736	16790	15600	61	4740	500	9800	10	1	12119500	1892	9.25	1.75	12	0.46	1687.00	8943.00	19800	20230510	-21.16	9830	20240305	58.80	18130	-13.90	20240402	9830	58.80	20240305	19420	-19.62	20230524	9830	58.80	20240305	4.89	N	282720	500	60 억		38253	N	N	0	N	00	N
82	20240516	160938	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15810	280	2	1.80	14198953620	896370	145.76	15680	16580	15390	20150	10880	15530	15840.78	0.06	0	31144	16603	16066	15653	15116	14703	15860	14910	61	4620	500	9620	10	1	12119500	1916	9.37	1.77	12	7.40	1687.00	8943.00	19800	20230510	-20.15	9830	20240305	60.83	18130	-12.80	20240402	9830	60.83	20240305	19420	-18.59	20230524	9830	60.83	20240305	4.90	N	282720	500	60 억		7060	N	N	0	N	00	N
83	20240516	150937	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15860	330	2	2.12	13564010990	856200	139.22	15680	16580	15390	20150	10880	15530	15842.37	0.06	0	37699	16603	16066	15653	15116	14703	15860	14910	61	4620	500	9620	10	1	12119500	1922	9.40	1.77	12	7.06	1687.00	8943.00	19800	20230510	-19.90	9830	20240305	61.34	18130	-12.52	20240402	9830	61.34	20240305	19420	-18.33	20230524	9830	61.34	20240305	4.90	N	282720	500	60 억		7060	N	N	0	N	00	N
84	20240516	140944	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15660	130	2	0.84	11561583780	729846	118.68	15680	16580	15390	20150	10880	15530	15841.44	0.06	0	21829	16603	16066	15653	15116	14703	15860	14910	61	4620	500	9620	10	1	12119500	1898	9.28	1.75	12	6.02	1687.00	8943.00	19800	20230510	-20.91	9830	20240305	59.31	18130	-13.62	20240402	9830	59.31	20240305	19420	-19.36	20230524	9830	59.31	20240305	4.90	N	282720	500	60 억		7060	N	N	0	N	00	N
85	20240516	130938	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15510	-20	5	-0.13	3250512080	209057	33.99	15680	15770	15390	20150	10880	15530	15548.51	0.06	0	12467	16603	16066	15653	15116	14703	15860	14910	61	4620	500	9620	10	1	12119500	1880	9.19	1.73	12	1.72	1687.00	8943.00	19800	20230510	-21.67	9830	20240305	57.78	18130	-14.45	20240402	9830	57.78	20240305	19420	-20.13	20230524	9830	57.78	20240305	4.90	N	282720	500	60 억		7060	N	N	0	N	00	N
86	20240516	120935	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15660	130	2	0.84	2831022000	182071	29.61	15680	15770	15390	20150	10880	15530	15549.08	0.06	0	11532	16603	16066	15653	15116	14703	15860	14910	61	4620	500	9620	10	1	12119500	1898	9.28	1.75	12	1.50	1687.00	8943.00	19800	20230510	-20.91	9830	20240305	59.31	18130	-13.62	20240402	9830	59.31	20240305	19420	-19.36	20230524	9830	59.31	20240305	4.90	N	282720	500	60 억		7060	N	N	0	N	00	N
87	20240516	110934	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15580	50	2	0.32	2246577610	144666	23.52	15680	15740	15390	20150	10880	15530	15529.41	0.06	0	6040	16603	16066	15653	15116	14703	15860	14910	61	4620	500	9620	10	1	12119500	1888	9.24	1.74	12	1.19	1687.00	8943.00	19800	20230510	-21.31	9830	20240305	58.49	18130	-14.07	20240402	9830	58.49	20240305	19420	-19.77	20230524	9830	58.49	20240305	4.90	N	282720	500	60 억		7060	N	N	0	N	00	N
88	20240516	100938	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15580	50	2	0.32	1865264400	120174	19.54	15680	15740	15390	20150	10880	15530	15521.31	0.06	0	3884	16603	16066	15653	15116	14703	15860	14910	61	4620	500	9620	10	1	12119500	1888	9.24	1.74	12	0.99	1687.00	8943.00	19800	20230510	-21.31	9830	20240305	58.49	18130	-14.07	20240402	9830	58.49	20240305	19420	-19.77	20230524	9830	58.49	20240305	4.90	N	282720	500	60 억		7060	N	N	0	N	00	N
89	20240516	090938	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15540	10	2	0.06	480250800	30809	5.01	15680	15740	15470	20150	10880	15530	15589.41	0.06	0	-1796	16603	16066	15653	15116	14703	15860	14910	61	4620	500	9620	10	1	12119500	1883	9.21	1.74	12	0.25	1687.00	8943.00	19800	20230510	-21.52	9830	20240305	58.09	18130	-14.29	20240402	9830	58.09	20240305	19420	-19.98	20230524	9830	58.09	20240305	4.90	N	282720	500	60 억		7060	N	N	0	N	00	N
90	20240514	160948	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15530	-500	5	-3.12	9401590690	602505	69.60	16190	16190	15240	20800	11230	16030	15602.72	0.36	0	-37125	17090	16560	16230	15700	15370	16395	15535	61	4770	500	9930	10	1	12119500	1882	9.21	1.74	12	4.97	1687.00	8943.00	20100	20230508	-22.74	9830	20240305	57.99	18130	-14.34	20240402	9830	57.99	20240305	19420	-20.03	20230524	9830	57.99	20240305	4.64	N	282720	500	60 억		43531	N	N	0	N	00	N
91	20240514	150951	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15580	-450	5	-2.81	8858270990	567540	65.56	16190	16190	15240	20800	11230	16030	15606.56	0.36	0	-39205	17090	16560	16230	15700	15370	16395	15535	61	4770	500	9930	10	1	12119500	1888	9.24	1.74	12	4.68	1687.00	8943.00	20100	20230508	-22.49	9830	20240305	58.49	18130	-14.07	20240402	9830	58.49	20240305	19420	-19.77	20230524	9830	58.49	20240305	4.64	N	282720	500	60 억		43531	N	N	0	N	00	N
92	20240514	140950	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15370	-660	5	-4.12	6485569440	416410	48.10	16190	16190	15240	20800	11230	16030	15572.56	0.36	0	-37743	17090	16560	16230	15700	15370	16395	15535	61	4770	500	9930	10	1	12119500	1863	9.11	1.72	12	3.44	1687.00	8943.00	20100	20230508	-23.53	9830	20240305	56.36	18130	-15.22	20240402	9830	56.36	20240305	19420	-20.85	20230524	9830	56.36	20240305	4.64	N	282720	500	60 억		43531	N	N	0	N	00	N
93	20240514	130951	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15410	-620	5	-3.87	5989067550	384089	44.37	16190	16190	15240	20800	11230	16030	15590.41	0.36	0	-37703	17090	16560	16230	15700	15370	16395	15535	61	4770	500	9930	10	1	12119500	1868	9.13	1.72	12	3.17	1687.00	8943.00	20100	20230508	-23.33	9830	20240305	56.77	18130	-15.00	20240402	9830	56.77	20240305	19420	-20.65	20230524	9830	56.77	20240305	4.64	N	282720	500	60 억		43531	N	N	0	N	00	N
94	20240514	120947	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15450	-580	5	-3.62	5719432470	366633	42.35	16190	16190	15240	20800	11230	16030	15597.30	0.36	0	-37126	17090	16560	16230	15700	15370	16395	15535	61	4770	500	9930	10	1	12119500	1872	9.16	1.73	12	3.03	1687.00	8943.00	20100	20230508	-23.13	9830	20240305	57.17	18130	-14.78	20240402	9830	57.17	20240305	19420	-20.44	20230524	9830	57.17	20240305	4.64	N	282720	500	60 억		43531	N	N	0	N	00	N
95	20240514	110949	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15430	-600	5	-3.74	5195598990	332742	38.44	16190	16190	15240	20800	11230	16030	15611.75	0.36	0	-33709	17090	16560	16230	15700	15370	16395	15535	61	4770	500	9930	10	1	12119500	1870	9.15	1.73	12	2.75	1687.00	8943.00	20100	20230508	-23.23	9830	20240305	56.97	18130	-14.89	20240402	9830	56.97	20240305	19420	-20.55	20230524	9830	56.97	20240305	4.64	N	282720	500	60 억		43531	N	N	0	N	00	N
96	20240514	100946	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15380	-650	5	-4.05	4097281110	261084	30.16	16190	16190	15270	20800	11230	16030	15690.50	0.36	0	-15296	17090	16560	16230	15700	15370	16395	15535	61	4770	500	9930	10	1	12119500	1864	9.12	1.72	12	2.15	1687.00	8943.00	20100	20230508	-23.48	9830	20240305	56.46	18130	-15.17	20240402	9830	56.46	20240305	19420	-20.80	20230524	9830	56.46	20240305	4.64	N	282720	500	60 억		43531	N	N	0	N	00	N
97	20240514	090947	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16000	-30	5	-0.19	648072370	40437	4.67	16190	16190	15910	20800	11230	16030	16026.53	0.36	0	-6437	17090	16560	16230	15700	15370	16395	15535	61	4770	500	9930	10	1	12119500	1939	9.48	1.79	12	0.33	1687.00	8943.00	20100	20230508	-20.40	9830	20240305	62.77	18130	-11.75	20240402	9830	62.77	20240305	19420	-17.61	20230524	9830	62.77	20240305	4.64	N	282720	500	60 억		43531	N	N	0	N	00	N
98	20240513	160945	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16030	-110	5	-0.68	13933000260	850599	93.55	16240	16760	15900	20950	11300	16140	16381.29	0.07	0	33365	17113	16626	16113	15626	15113	16870	15870	61	4810	500	10000	10	1	12119500	1943	9.50	1.79	12	7.02	1687.00	8943.00	20100	20230508	-20.25	9830	20240305	63.07	18130	-11.58	20240402	9830	63.07	20240305	19420	-17.46	20230524	9830	63.07	20240305	5.41	N	282720	500	60 억		7976	N	N	0	N	00	N
99	20240513	150948	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16000	-140	5	-0.87	13419096190	818529	90.02	16240	16760	15900	20950	11300	16140	16394.17	0.07	0	35323	17113	16626	16113	15626	15113	16870	15870	61	4810	500	10000	10	1	12119500	1939	9.48	1.79	12	6.75	1687.00	8943.00	20100	20230508	-20.40	9830	20240305	62.77	18130	-11.75	20240402	9830	62.77	20240305	19420	-17.61	20230524	9830	62.77	20240305	5.41	N	282720	500	60 억		7976	N	N	0	N	00	N
100	20240513	140948	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16090	-50	5	-0.31	12542234990	764172	84.04	16240	16760	15900	20950	11300	16140	16412.85	0.07	0	36607	17113	16626	16113	15626	15113	16870	15870	61	4810	500	10000	10	1	12119500	1950	9.54	1.80	12	6.31	1687.00	8943.00	20100	20230508	-19.95	9830	20240305	63.68	18130	-11.25	20240402	9830	63.68	20240305	19420	-17.15	20230524	9830	63.68	20240305	5.41	N	282720	500	60 억		7976	N	N	0	N	00	N
101	20240513	130942	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16320	180	2	1.12	11211682670	681808	74.98	16240	16760	16120	20950	11300	16140	16444.06	0.07	0	42109	17113	16626	16113	15626	15113	16870	15870	61	4810	500	10000	10	1	12119500	1978	9.67	1.82	12	5.63	1687.00	8943.00	20100	20230508	-18.81	9830	20240305	66.02	18130	-9.98	20240402	9830	66.02	20240305	19420	-15.96	20230524	9830	66.02	20240305	5.41	N	282720	500	60 억		7976	N	N	0	N	00	N
102	20240513	120946	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16410	270	2	1.67	9983475290	607066	66.76	16240	16760	16120	20950	11300	16140	16445.47	0.07	0	32498	17113	16626	16113	15626	15113	16870	15870	61	4810	500	10000	10	1	12119500	1989	9.73	1.83	12	5.01	1687.00	8943.00	20100	20230508	-18.36	9830	20240305	66.94	18130	-9.49	20240402	9830	66.94	20240305	19420	-15.50	20230524	9830	66.94	20240305	5.41	N	282720	500	60 억		7976	N	N	0	N	00	N
103	20240513	110945	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16320	180	2	1.12	9399968930	571435	62.84	16240	16760	16120	20950	11300	16140	16449.77	0.07	0	31785	17113	16626	16113	15626	15113	16870	15870	61	4810	500	10000	10	1	12119500	1978	9.67	1.82	12	4.72	1687.00	8943.00	20100	20230508	-18.81	9830	20240305	66.02	18130	-9.98	20240402	9830	66.02	20240305	19420	-15.96	20230524	9830	66.02	20240305	5.41	N	282720	500	60 억		7976	N	N	0	N	00	N
104	20240513	100944	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16310	170	2	1.05	5068845460	309437	34.03	16240	16590	16120	20950	11300	16140	16380.88	0.07	0	25221	17113	16626	16113	15626	15113	16870	15870	61	4810	500	10000	10	1	12119500	1977	9.67	1.82	12	2.55	1687.00	8943.00	20100	20230508	-18.86	9830	20240305	65.92	18130	-10.04	20240402	9830	65.92	20240305	19420	-16.01	20230524	9830	65.92	20240305	5.41	N	282720	500	60 억		7976	N	N	0	N	00	N
105	20240513	090948	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16330	190	2	1.18	1357707160	83057	9.13	16240	16470	16230	20950	11300	16140	16346.75	0.07	0	6470	17113	16626	16113	15626	15113	16870	15870	61	4810	500	10000	10	1	12119500	1979	9.68	1.83	12	0.69	1687.00	8943.00	20100	20230508	-18.76	9830	20240305	66.12	18130	-9.93	20240402	9830	66.12	20240305	19420	-15.91	20230524	9830	66.12	20240305	5.41	N	282720	500	60 억		7976	N	N	0	N	00	N
106	20240510	160918	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16140	-20	5	-0.12	14430262250	897864	23.05	15990	16600	15600	21000	11320	16160	16071.63	0.10	0	-6257	18046	17102	16356	15412	14666	16730	15040	61	4840	500	10010	10	1	12119500	1956	9.57	1.80	12	7.41	1687.00	8943.00	20150	20230503	-19.90	9830	20240305	64.19	18130	-10.98	20240402	9830	64.19	20240305	19800	-18.48	20230510	9830	64.19	20240305	5.59	N	282720	500	60 억		12176	N	N	0	N	00	N
107	20240510	150926	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16070	-90	5	-0.56	13863501890	862670	22.14	15990	16600	15600	21000	11320	16160	16070.40	0.10	0	-1134	18046	17102	16356	15412	14666	16730	15040	61	4840	500	10010	10	1	12119500	1948	9.53	1.80	12	7.12	1687.00	8943.00	20150	20230503	-20.25	9830	20240305	63.48	18130	-11.36	20240402	9830	63.48	20240305	19800	-18.84	20230510	9830	63.48	20240305	5.59	N	282720	500	60 억		12176	N	N	0	N	00	N
108	20240510	140928	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16020	-140	5	-0.87	12781741490	795372	20.42	15990	16600	15600	21000	11320	16160	16070.08	0.10	0	-4452	18046	17102	16356	15412	14666	16730	15040	61	4840	500	10010	10	1	12119500	1942	9.50	1.79	12	6.56	1687.00	8943.00	20150	20230503	-20.50	9830	20240305	62.97	18130	-11.64	20240402	9830	62.97	20240305	19800	-19.09	20230510	9830	62.97	20240305	5.59	N	282720	500	60 억		12176	N	N	0	N	00	N
109	20240510	130920	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15950	-210	5	-1.30	12135558960	754861	19.38	15990	16600	15600	21000	11320	16160	16076.49	0.10	0	-4547	18046	17102	16356	15412	14666	16730	15040	61	4840	500	10010	10	1	12119500	1933	9.45	1.78	12	6.23	1687.00	8943.00	20150	20230503	-20.84	9830	20240305	62.26	18130	-12.02	20240402	9830	62.26	20240305	19800	-19.44	20230510	9830	62.26	20240305	5.59	N	282720	500	60 억		12176	N	N	0	N	00	N
110	20240510	120914	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16010	-150	5	-0.93	11314394230	703426	18.06	15990	16600	15600	21000	11320	16160	16084.64	0.10	0	-5511	18046	17102	16356	15412	14666	16730	15040	61	4840	500	10010	10	1	12119500	1940	9.49	1.79	12	5.80	1687.00	8943.00	20150	20230503	-20.55	9830	20240305	62.87	18130	-11.69	20240402	9830	62.87	20240305	19800	-19.14	20230510	9830	62.87	20240305	5.59	N	282720	500	60 억		12176	N	N	0	N	00	N
111	20240510	110920	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15830	-330	5	-2.04	4423628960	280031	7.19	15990	16110	15600	21000	11320	16160	15796.25	0.10	0	2244	18046	17102	16356	15412	14666	16730	15040	61	4840	500	10010	10	1	12119500	1919	9.38	1.77	12	2.31	1687.00	8943.00	20150	20230503	-21.44	9830	20240305	61.04	18130	-12.69	20240402	9830	61.04	20240305	19800	-20.05	20230510	9830	61.04	20240305	5.59	N	282720	500	60 억		12176	N	N	0	N	00	N
112	20240510	100919	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15660	-500	5	-3.09	3236917710	204320	5.24	15990	16110	15650	21000	11320	16160	15841.58	0.10	0	3253	18046	17102	16356	15412	14666	16730	15040	61	4840	500	10010	10	1	12119500	1898	9.28	1.75	12	1.69	1687.00	8943.00	20150	20230503	-22.28	9830	20240305	59.31	18130	-13.62	20240402	9830	59.31	20240305	19800	-20.91	20230510	9830	59.31	20240305	5.59	N	282720	500	60 억		12176	N	N	0	N	00	N
113	20240510	090921	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15780	-380	5	-2.35	1308424690	82580	2.12	15990	16110	15700	21000	11320	16160	15842.32	0.10	0	3063	18046	17102	16356	15412	14666	16730	15040	61	4840	500	10010	10	1	12119500	1912	9.35	1.76	12	0.68	1687.00	8943.00	20150	20230503	-21.69	9830	20240305	60.53	18130	-12.96	20240402	9830	60.53	20240305	19800	-20.30	20230510	9830	60.53	20240305	5.59	N	282720	500	60 억		12176	N	N	0	N	00	N
114	20240509	160939	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16160	260	2	1.64	64959958650	3878445	508.89	16210	17300	15610	20650	11130	15900	16749.29	0.16	0	-7119	16540	16220	15900	15580	15260	16380	15740	61	4750	500	9850	10	1	12119500	1959	9.58	1.81	12	32.00	1687.00	8943.00	20500	20230502	-21.17	9830	20240305	64.39	18130	-10.87	20240402	9830	64.39	20240305	19800	-18.38	20230510	9830	64.39	20240305	4.56	N	282720	500	60 억		19524	N	N	0	N	00	N
115	20240509	150937	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16090	190	2	1.19	63800914850	3806538	499.46	16210	17300	15610	20650	11130	15900	16760.88	0.16	0	-8014	16540	16220	15900	15580	15260	16380	15740	61	4750	500	9850	10	1	12119500	1950	9.54	1.80	12	31.41	1687.00	8943.00	20500	20230502	-21.51	9830	20240305	63.68	18130	-11.25	20240402	9830	63.68	20240305	19800	-18.74	20230510	9830	63.68	20240305	4.56	N	282720	500	60 억		19524	N	N	0	N	00	N
116	20240509	140834	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16540	640	2	4.03	58890106930	3499216	459.13	16210	17300	16000	20650	11130	15900	16829.51	0.16	0	-12751	16540	16220	15900	15580	15260	16380	15740	61	4750	500	9850	10	1	12119500	2005	9.80	1.85	12	28.87	1687.00	8943.00	20500	20230502	-19.32	9830	20240305	68.26	18130	-8.77	20240402	9830	68.26	20240305	19800	-16.46	20230510	9830	68.26	20240305	4.56	N	282720	500	60 억		19524	N	N	0	N	00	N
117	20240509	130921	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16570	670	2	4.21	57023328940	3386635	444.36	16210	17300	16000	20650	11130	15900	16837.75	0.16	0	-11817	16540	16220	15900	15580	15260	16380	15740	61	4750	500	9850	10	1	12119500	2008	9.82	1.85	12	27.94	1687.00	8943.00	20500	20230502	-19.17	9830	20240305	68.57	18130	-8.60	20240402	9830	68.57	20240305	19800	-16.31	20230510	9830	68.57	20240305	4.56	N	282720	500	60 억		19524	N	N	0	N	00	N
118	20240509	120918	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16380	480	2	3.02	53847102620	3195022	419.22	16210	17300	16000	20650	11130	15900	16853.44	0.16	0	-8762	16540	16220	15900	15580	15260	16380	15740	61	4750	500	9850	10	1	12119500	1985	9.71	1.83	12	26.36	1687.00	8943.00	20500	20230502	-20.10	9830	20240305	66.63	18130	-9.65	20240402	9830	66.63	20240305	19800	-17.27	20230510	9830	66.63	20240305	4.56	N	282720	500	60 억		19524	N	N	0	N	00	N
119	20240509	110905	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16520	620	2	3.90	51808569210	3070893	402.93	16210	17300	16000	20650	11130	15900	16870.85	0.16	0	-7167	16540	16220	15900	15580	15260	16380	15740	61	4750	500	9850	10	1	12119500	2002	9.79	1.85	12	25.34	1687.00	8943.00	20500	20230502	-19.41	9830	20240305	68.06	18130	-8.88	20240402	9830	68.06	20240305	19800	-16.57	20230510	9830	68.06	20240305	4.56	N	282720	500	60 억		19524	N	N	0	N	00	N
120	20240509	100909	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16780	880	2	5.53	46422775900	2746311	360.34	16210	17300	16000	20650	11130	15900	16903.68	0.16	0	-5888	16540	16220	15900	15580	15260	16380	15740	61	4750	500	9850	10	1	12119500	2034	9.95	1.88	12	22.66	1687.00	8943.00	20500	20230502	-18.15	9830	20240305	70.70	18130	-7.45	20240402	9830	70.70	20240305	19800	-15.25	20230510	9830	70.70	20240305	4.56	N	282720	500	60 억		19524	N	N	0	N	00	N
121	20240509	090906	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16680	780	2	4.91	9080865790	546954	71.77	16210	16900	16000	20650	11130	15900	16602.61	0.16	0	5861	16540	16220	15900	15580	15260	16380	15740	61	4750	500	9850	10	1	12119500	2022	9.89	1.87	12	4.51	1687.00	8943.00	20500	20230502	-18.63	9830	20240305	69.68	18130	-8.00	20240402	9830	69.68	20240305	19800	-15.76	20230510	9830	69.68	20240305	4.56	N	282720	500	60 억		19524	N	N	0	N	00	N
122	20240508	160900	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15900	190	2	1.21	11578224460	728911	24.20	15670	16220	15580	20400	11000	15710	15884.65	0.33	0	-21142	17103	16406	15803	15106	14503	16755	15455	61	4690	500	9740	10	1	12119500	1927	9.43	1.78	12	6.01	1687.00	8943.00	20950	20230428	-24.11	9830	20240305	61.75	18130	-12.30	20240402	9830	61.75	20240305	20100	-20.90	20230508	9830	61.75	20240305	4.69	N	282720	500	60 억		40521	N	N	0	N	00	N
123	20240508	150905	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15620	-90	5	-0.57	10527384440	662437	21.99	15670	16220	15580	20400	11000	15710	15892.35	0.33	0	-21357	17103	16406	15803	15106	14503	16755	15455	61	4690	500	9740	10	1	12119500	1893	9.26	1.75	12	5.47	1687.00	8943.00	20950	20230428	-25.44	9830	20240305	58.90	18130	-13.84	20240402	9830	58.90	20240305	20100	-22.29	20230508	9830	58.90	20240305	4.69	N	282720	500	60 억		40521	N	N	0	N	00	N
124	20240508	140859	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15670	-40	5	-0.25	10002607520	628843	20.88	15670	16220	15580	20400	11000	15710	15906.88	0.33	0	-20829	17103	16406	15803	15106	14503	16755	15455	61	4690	500	9740	10	1	12119500	1899	9.29	1.75	12	5.19	1687.00	8943.00	20950	20230428	-25.20	9830	20240305	59.41	18130	-13.57	20240402	9830	59.41	20240305	20100	-22.04	20230508	9830	59.41	20240305	4.69	N	282720	500	60 억		40521	N	N	0	N	00	N
125	20240508	130857	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15650	-60	5	-0.38	9422690020	591721	19.65	15670	16220	15580	20400	11000	15710	15924.80	0.33	0	-12351	17103	16406	15803	15106	14503	16755	15455	61	4690	500	9740	10	1	12119500	1897	9.28	1.75	12	4.88	1687.00	8943.00	20950	20230428	-25.30	9830	20240305	59.21	18130	-13.68	20240402	9830	59.21	20240305	20100	-22.14	20230508	9830	59.21	20240305	4.69	N	282720	500	60 억		40521	N	N	0	N	00	N
126	20240508	120855	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15720	10	2	0.06	8854060730	555507	18.44	15670	16220	15580	20400	11000	15710	15939.37	0.33	0	-1510	17103	16406	15803	15106	14503	16755	15455	61	4690	500	9740	10	1	12119500	1905	9.32	1.76	12	4.58	1687.00	8943.00	20950	20230428	-24.96	9830	20240305	59.92	18130	-13.29	20240402	9830	59.92	20240305	20100	-21.79	20230508	9830	59.92	20240305	4.69	N	282720	500	60 억		40521	N	N	0	N	00	N
127	20240508	110936	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15660	-50	5	-0.32	8105726810	507910	16.86	15670	16220	15580	20400	11000	15710	15959.78	0.33	0	-2704	17103	16406	15803	15106	14503	16755	15455	61	4690	500	9740	10	1	12119500	1898	9.28	1.75	12	4.19	1687.00	8943.00	20950	20230428	-25.25	9830	20240305	59.31	18130	-13.62	20240402	9830	59.31	20240305	20100	-22.09	20230508	9830	59.31	20240305	4.69	N	282720	500	60 억		40521	N	N	0	N	00	N
128	20240508	100906	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15950	240	2	1.53	6347608720	396280	13.16	15670	16220	15650	20400	11000	15710	16019.26	0.33	0	20717	17103	16406	15803	15106	14503	16755	15455	61	4690	500	9740	10	1	12119500	1933	9.45	1.78	12	3.27	1687.00	8943.00	20950	20230428	-23.87	9830	20240305	62.26	18130	-12.02	20240402	9830	62.26	20240305	20100	-20.65	20230508	9830	62.26	20240305	4.69	N	282720	500	60 억		40521	N	N	0	N	00	N
129	20240508	090910	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15960	250	2	1.59	1668669480	104837	3.48	15670	16080	15650	20400	11000	15710	15920.05	0.33	0	7946	17103	16406	15803	15106	14503	16755	15455	61	4690	500	9740	10	1	12119500	1934	9.46	1.78	12	0.87	1687.00	8943.00	20950	20230428	-23.82	9830	20240305	62.36	18130	-11.97	20240402	9830	62.36	20240305	20100	-20.60	20230508	9830	62.36	20240305	4.69	N	282720	500	60 억		40521	N	N	0	N	00	N
130	20240503	160925	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15390	-310	5	-1.97	8085206300	523946	15.18	15530	15770	15200	20400	10990	15700	15430.19	0.63	0	-18392	17133	16416	15763	15046	14393	16775	15405	61	4700	500	9730	10	1	12119500	1865	9.12	1.72	12	4.32	1687.00	8943.00	20950	20230428	-26.54	9830	20240305	56.56	18130	-15.11	20240402	9830	56.56	20240305	20150	-23.62	20230503	9830	56.56	20240305	4.34	N	282720	500	60 억		75984	N	N	0	N	00	N
131	20240503	150925	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15370	-330	5	-2.10	7732339110	501008	14.52	15530	15770	15200	20400	10990	15700	15432.19	0.63	0	-19000	17133	16416	15763	15046	14393	16775	15405	61	4700	500	9730	10	1	12119500	1863	9.11	1.72	12	4.13	1687.00	8943.00	20950	20230428	-26.63	9830	20240305	56.36	18130	-15.22	20240402	9830	56.36	20240305	20150	-23.72	20230503	9830	56.36	20240305	4.34	N	282720	500	60 억		75984	N	N	0	N	00	N
132	20240503	140927	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15560	-140	5	-0.89	6961445040	451134	13.07	15530	15770	15200	20400	10990	15700	15429.45	0.63	0	-17167	17133	16416	15763	15046	14393	16775	15405	61	4700	500	9730	10	1	12119500	1886	9.22	1.74	12	3.72	1687.00	8943.00	20950	20230428	-25.73	9830	20240305	58.29	18130	-14.18	20240402	9830	58.29	20240305	20150	-22.78	20230503	9830	58.29	20240305	4.34	N	282720	500	60 억		75984	N	N	0	N	00	N
133	20240503	130927	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15340	-360	5	-2.29	4930977740	320682	9.29	15530	15650	15200	20400	10990	15700	15373.92	0.63	0	-16516	17133	16416	15763	15046	14393	16775	15405	61	4700	500	9730	10	1	12119500	1859	9.09	1.72	12	2.65	1687.00	8943.00	20950	20230428	-26.78	9830	20240305	56.05	18130	-15.39	20240402	9830	56.05	20240305	20150	-23.87	20230503	9830	56.05	20240305	4.34	N	282720	500	60 억		75984	N	N	0	N	00	N
134	20240503	120923	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15350	-350	5	-2.23	4599062120	299082	8.67	15530	15650	15200	20400	10990	15700	15374.47	0.63	0	-15251	17133	16416	15763	15046	14393	16775	15405	61	4700	500	9730	10	1	12119500	1860	9.10	1.72	12	2.47	1687.00	8943.00	20950	20230428	-26.73	9830	20240305	56.15	18130	-15.33	20240402	9830	56.15	20240305	20150	-23.82	20230503	9830	56.15	20240305	4.34	N	282720	500	60 억		75984	N	N	0	N	00	N
135	20240503	110923	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15220	-480	5	-3.06	3971003360	258135	7.48	15530	15650	15210	20400	10990	15700	15380.26	0.63	0	-13188	17133	16416	15763	15046	14393	16775	15405	61	4700	500	9730	10	1	12119500	1845	9.02	1.70	12	2.13	1687.00	8943.00	20950	20230428	-27.35	9830	20240305	54.83	18130	-16.05	20240402	9830	54.83	20240305	20150	-24.47	20230503	9830	54.83	20240305	4.34	N	282720	500	60 억		75984	N	N	0	N	00	N
136	20240503	100920	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15440	-260	5	-1.66	3141323070	203926	5.91	15530	15650	15230	20400	10990	15700	15400.46	0.63	0	-3656	17133	16416	15763	15046	14393	16775	15405	61	4700	500	9730	10	1	12119500	1871	9.15	1.73	12	1.68	1687.00	8943.00	20950	20230428	-26.30	9830	20240305	57.07	18130	-14.84	20240402	9830	57.07	20240305	20150	-23.37	20230503	9830	57.07	20240305	4.34	N	282720	500	60 억		75984	N	N	0	N	00	N
137	20240503	090916	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15360	-340	5	-2.17	1485604660	96330	2.79	15530	15650	15230	20400	10990	15700	15414.43	0.63	0	-12030	17133	16416	15763	15046	14393	16775	15405	61	4700	500	9730	10	1	12119500	1862	9.10	1.72	12	0.79	1687.00	8943.00	20950	20230428	-26.68	9830	20240305	56.26	18130	-15.28	20240402	9830	56.26	20240305	20150	-23.77	20230503	9830	56.26	20240305	4.34	N	282720	500	60 억		75984	N	N	0	N	00	N
138	20240502	160910	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15700	840	2	5.65	54390644430	3423615	801.77	15120	16480	15110	19310	10410	14860	15888.02	0.57	0	6849	15980	15420	15140	14580	14300	15280	14440	61	4450	500	9210	10	1	12119500	1903	9.31	1.76	12	28.25	1687.00	8943.00	21550	20230425	-27.15	9830	20240305	59.72	18130	-13.40	20240402	9830	59.72	20240305	20500	-23.41	20230502	9830	59.72	20240305	4.99	N	282720	500	60 억		68672	N	N	0	N	00	N
139	20240502	150917	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15710	850	2	5.72	53186299400	3346786	783.78	15120	16480	15110	19310	10410	14860	15892.60	0.57	0	-5803	15980	15420	15140	14580	14300	15280	14440	61	4450	500	9210	10	1	12119500	1904	9.31	1.76	12	27.61	1687.00	8943.00	21550	20230425	-27.10	9830	20240305	59.82	18130	-13.35	20240402	9830	59.82	20240305	20500	-23.37	20230502	9830	59.82	20240305	4.99	N	282720	500	60 억		68672	N	N	0	N	00	N
140	20240502	140912	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15720	860	2	5.79	44900948040	2825663	661.74	15120	16480	15110	19310	10410	14860	15891.41	0.57	0	-24222	15980	15420	15140	14580	14300	15280	14440	61	4450	500	9210	10	1	12119500	1905	9.32	1.76	12	23.32	1687.00	8943.00	21550	20230425	-27.05	9830	20240305	59.92	18130	-13.29	20240402	9830	59.92	20240305	20500	-23.32	20230502	9830	59.92	20240305	4.99	N	282720	500	60 억		68672	N	N	0	N	00	N
141	20240502	130908	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15280	420	2	2.83	10166779450	655700	153.56	15120	15800	15110	19310	10410	14860	15507.94	0.57	0	-17736	15980	15420	15140	14580	14300	15280	14440	61	4450	500	9210	10	1	12119500	1852	9.06	1.71	12	5.41	1687.00	8943.00	21550	20230425	-29.10	9830	20240305	55.44	18130	-15.72	20240402	9830	55.44	20240305	20500	-25.46	20230502	9830	55.44	20240305	4.99	N	282720	500	60 억		68672	N	N	0	N	00	N
142	20240502	120907	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15300	440	2	2.96	9623404410	620010	145.20	15120	15800	15110	19310	10410	14860	15524.31	0.57	0	-14805	15980	15420	15140	14580	14300	15280	14440	61	4450	500	9210	10	1	12119500	1854	9.07	1.71	12	5.12	1687.00	8943.00	21550	20230425	-29.00	9830	20240305	55.65	18130	-15.61	20240402	9830	55.65	20240305	20500	-25.37	20230502	9830	55.65	20240305	4.99	N	282720	500	60 억		68672	N	N	0	N	00	N
143	20240502	110905	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15300	440	2	2.96	8989301450	578653	135.51	15120	15800	15110	19310	10410	14860	15538.08	0.57	0	-9582	15980	15420	15140	14580	14300	15280	14440	61	4450	500	9210	10	1	12119500	1854	9.07	1.71	12	4.77	1687.00	8943.00	21550	20230425	-29.00	9830	20240305	55.65	18130	-15.61	20240402	9830	55.65	20240305	20500	-25.37	20230502	9830	55.65	20240305	4.99	N	282720	500	60 억		68672	N	N	0	N	00	N
144	20240502	100904	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15340	480	2	3.23	8273097700	531820	124.55	15120	15800	15110	19310	10410	14860	15559.80	0.57	0	-4768	15980	15420	15140	14580	14300	15280	14440	61	4450	500	9210	10	1	12119500	1859	9.09	1.72	12	4.39	1687.00	8943.00	21550	20230425	-28.82	9830	20240305	56.05	18130	-15.39	20240402	9830	56.05	20240305	20500	-25.17	20230502	9830	56.05	20240305	4.99	N	282720	500	60 억		68672	N	N	0	N	00	N
145	20240502	090903	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15610	750	2	5.05	4928305760	315994	74.00	15120	15800	15110	19310	10410	14860	15602.64	0.57	0	-1252	15980	15420	15140	14580	14300	15280	14440	61	4450	500	9210	10	1	12119500	1892	9.25	1.75	12	2.61	1687.00	8943.00	21550	20230425	-27.56	9830	20240305	58.80	18130	-13.90	20240402	9830	58.80	20240305	20500	-23.85	20230502	9830	58.80	20240305	4.99	N	282720	500	60 억		68672	N	N	0	N	00	N