KissMeData/025950/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	160404	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22100	100	2	0.45	1048999150	47290	40.76	22000	22650	21700	28600	15400	22000	22183.34	1.13	0	-5765	24133	23066	22183	21116	20233	23600	21650	42	6600	500	13200	50	1	8400000	1856	23.71	1.92	12	0.56	932.00	11512.00	31850	20240325	-30.61	8670	20230726	154.90	31850	-30.61	20240325	16700	32.34	20240102	31850	-30.61	20240325	8670	154.90	20230726	0.41	N	025950	500	42 억		94533	N	N	0	N	00	N
3	20240531	150404	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22250	250	2	1.14	891610450	40197	34.65	22000	22650	21700	28600	15400	22000	22181.02	1.13	0	-6643	24133	23066	22183	21116	20233	23600	21650	42	6600	500	13200	50	1	8400000	1869	23.87	1.93	12	0.48	932.00	11512.00	31850	20240325	-30.14	8670	20230726	156.63	31850	-30.14	20240325	16700	33.23	20240102	31850	-30.14	20240325	8670	156.63	20230726	0.41	N	025950	500	42 억		94533	N	N	0	N	00	N
4	20240531	140403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22150	150	2	0.68	733182950	33041	28.48	22000	22650	21700	28600	15400	22000	22190.10	1.13	0	-5661	24133	23066	22183	21116	20233	23600	21650	42	6600	500	13200	50	1	8400000	1861	23.77	1.92	12	0.39	932.00	11512.00	31850	20240325	-30.46	8670	20230726	155.48	31850	-30.46	20240325	16700	32.63	20240102	31850	-30.46	20240325	8670	155.48	20230726	0.41	N	025950	500	42 억		94533	N	N	0	N	00	N
5	20240531	130405	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22050	50	2	0.23	678006900	30544	26.33	22000	22650	21700	28600	15400	22000	22197.71	1.13	0	-6370	24133	23066	22183	21116	20233	23600	21650	42	6600	500	13200	50	1	8400000	1852	23.66	1.92	12	0.36	932.00	11512.00	31850	20240325	-30.77	8670	20230726	154.33	31850	-30.77	20240325	16700	32.04	20240102	31850	-30.77	20240325	8670	154.33	20230726	0.41	N	025950	500	42 억		94533	N	N	0	N	00	N
6	20240531	120406	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22350	350	2	1.59	555413700	25000	21.55	22000	22650	21700	28600	15400	22000	22216.55	1.13	0	-7010	24133	23066	22183	21116	20233	23600	21650	42	6600	500	13200	50	1	8400000	1877	23.98	1.94	12	0.30	932.00	11512.00	31850	20240325	-29.83	8670	20230726	157.79	31850	-29.83	20240325	16700	33.83	20240102	31850	-29.83	20240325	8670	157.79	20230726	0.41	N	025950	500	42 억		94533	N	N	0	N	00	N
7	20240531	110404	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22550	550	2	2.50	408164650	18437	15.89	22000	22550	21700	28600	15400	22000	22138.34	1.13	0	-4119	24133	23066	22183	21116	20233	23600	21650	42	6600	500	13200	50	1	8400000	1894	24.20	1.96	12	0.22	932.00	11512.00	31850	20240325	-29.20	8670	20230726	160.09	31850	-29.20	20240325	16700	35.03	20240102	31850	-29.20	20240325	8670	160.09	20230726	0.41	N	025950	500	42 억		94533	N	N	0	N	00	N
8	20240531	100405	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22050	50	2	0.23	246917950	11192	9.65	22000	22300	21700	28600	15400	22000	22062.00	1.13	0	-3337	24133	23066	22183	21116	20233	23600	21650	42	6600	500	13200	50	1	8400000	1852	23.66	1.92	12	0.13	932.00	11512.00	31850	20240325	-30.77	8670	20230726	154.33	31850	-30.77	20240325	16700	32.04	20240102	31850	-30.77	20240325	8670	154.33	20230726	0.41	N	025950	500	42 억		94533	N	N	0	N	00	N
9	20240531	090403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21900	-100	5	-0.45	53372100	2440	2.10	22000	22000	21700	28600	15400	22000	21873.81	1.13	0	-754	24133	23066	22183	21116	20233	23600	21650	42	6600	500	13200	50	1	8400000	1840	23.50	1.90	12	0.03	932.00	11512.00	31850	20240325	-31.24	8670	20230726	152.60	31850	-31.24	20240325	16700	31.14	20240102	31850	-31.24	20240325	8670	152.60	20230726	0.41	N	025950	500	42 억		94533	N	N	0	N	00	N
10	20240530	160401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22000	350	2	1.62	2586677600	115515	132.44	21650	23250	21300	28100	15200	21650	22392.68	1.17	0	-3273	23183	22416	21933	21166	20683	22275	21025	42	6450	500	12990	50	1	8400000	1848	23.61	1.91	12	1.38	932.00	11512.00	31850	20240325	-30.93	8670	20230726	153.75	31850	-30.93	20240325	16700	31.74	20240102	31850	-30.93	20240325	8670	153.75	20230726	0.41	N	025950	500	42 억		97914	N	N	0	N	00	N
11	20240530	150402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21950	300	2	1.39	2524829250	112694	129.21	21650	23250	21300	28100	15200	21650	22404.36	1.17	0	-2076	23183	22416	21933	21166	20683	22275	21025	42	6450	500	12990	50	1	8400000	1844	23.55	1.91	12	1.34	932.00	11512.00	31850	20240325	-31.08	8670	20230726	153.17	31850	-31.08	20240325	16700	31.44	20240102	31850	-31.08	20240325	8670	153.17	20230726	0.41	N	025950	500	42 억		97914	N	N	0	N	00	N
12	20240530	140403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21850	200	2	0.92	2374578550	105815	121.32	21650	23250	21300	28100	15200	21650	22440.92	1.17	0	-3784	23183	22416	21933	21166	20683	22275	21025	42	6450	500	12990	50	1	8400000	1835	23.44	1.90	12	1.26	932.00	11512.00	31850	20240325	-31.40	8670	20230726	152.02	31850	-31.40	20240325	16700	30.84	20240102	31850	-31.40	20240325	8670	152.02	20230726	0.41	N	025950	500	42 억		97914	N	N	0	N	00	N
13	20240530	130403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22750	1100	2	5.08	1793216100	79299	90.92	21650	23250	21300	28100	15200	21650	22613.47	1.17	0	-7742	23183	22416	21933	21166	20683	22275	21025	42	6450	500	12990	50	1	8400000	1911	24.41	1.98	12	0.94	932.00	11512.00	31850	20240325	-28.57	8670	20230726	162.40	31850	-28.57	20240325	16700	36.23	20240102	31850	-28.57	20240325	8670	162.40	20230726	0.41	N	025950	500	42 억		97914	N	N	0	N	00	N
14	20240530	120403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22700	1050	2	4.85	1704173850	75359	86.40	21650	23250	21300	28100	15200	21650	22614.20	1.17	0	-8523	23183	22416	21933	21166	20683	22275	21025	42	6450	500	12990	50	1	8400000	1907	24.36	1.97	12	0.90	932.00	11512.00	31850	20240325	-28.73	8670	20230726	161.82	31850	-28.73	20240325	16700	35.93	20240102	31850	-28.73	20240325	8670	161.82	20230726	0.41	N	025950	500	42 억		97914	N	N	0	N	00	N
15	20240530	110402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	23000	1350	2	6.24	1563615000	69189	79.33	21650	23250	21300	28100	15200	21650	22599.32	1.17	0	-8327	23183	22416	21933	21166	20683	22275	21025	42	6450	500	12990	50	1	8400000	1932	24.68	2.00	12	0.82	932.00	11512.00	31850	20240325	-27.79	8670	20230726	165.28	31850	-27.79	20240325	16700	37.72	20240102	31850	-27.79	20240325	8670	165.28	20230726	0.41	N	025950	500	42 억		97914	N	N	0	N	00	N
16	20240530	100403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22500	850	2	3.93	930905700	41531	47.62	21650	22850	21300	28100	15200	21650	22414.90	1.17	0	-4231	23183	22416	21933	21166	20683	22275	21025	42	6450	500	12990	50	1	8400000	1890	24.14	1.95	12	0.49	932.00	11512.00	31850	20240325	-29.36	8670	20230726	159.52	31850	-29.36	20240325	16700	34.73	20240102	31850	-29.36	20240325	8670	159.52	20230726	0.41	N	025950	500	42 억		97914	N	N	0	N	00	N
17	20240530	090403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21500	-150	5	-0.69	17681900	820	0.94	21650	21750	21300	28100	15200	21650	21562.22	1.17	0	-282	23183	22416	21933	21166	20683	22275	21025	42	6450	500	12990	50	1	8400000	1806	23.07	1.87	12	0.01	932.00	11512.00	31850	20240325	-32.50	8670	20230726	147.98	31850	-32.50	20240325	16700	28.74	20240102	31850	-32.50	20240325	8670	147.98	20230726	0.41	N	025950	500	42 억		97914	N	N	0	N	00	N
18	20240529	160359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21650	100	2	0.46	1915852750	86994	68.85	21650	22700	21450	28000	15100	21550	22022.83	1.20	0	-2538	24350	22950	21750	20350	19150	22350	19750	42	6450	500	12930	50	1	8400000	1819	23.23	1.88	12	1.04	932.00	11512.00	31850	20240325	-32.03	8670	20230726	149.71	31850	-32.03	20240325	16700	29.64	20240102	31850	-32.03	20240325	8670	149.71	20230726	0.49	N	025950	500	42 억		100452	N	N	0	N	00	N
19	20240529	150400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21600	50	2	0.23	1840342250	83501	66.08	21650	22700	21450	28000	15100	21550	22039.76	1.20	0	-2005	24350	22950	21750	20350	19150	22350	19750	42	6450	500	12930	50	1	8400000	1814	23.18	1.88	12	0.99	932.00	11512.00	31850	20240325	-32.18	8670	20230726	149.13	31850	-32.18	20240325	16700	29.34	20240102	31850	-32.18	20240325	8670	149.13	20230726	0.49	N	025950	500	42 억		100452	N	N	0	N	00	N
20	20240529	140400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21950	400	2	1.86	1465544350	66170	52.37	21650	22700	21500	28000	15100	21550	22148.17	1.20	0	-2073	24350	22950	21750	20350	19150	22350	19750	42	6450	500	12930	50	1	8400000	1844	23.55	1.91	12	0.79	932.00	11512.00	31850	20240325	-31.08	8670	20230726	153.17	31850	-31.08	20240325	16700	31.44	20240102	31850	-31.08	20240325	8670	153.17	20230726	0.49	N	025950	500	42 억		100452	N	N	0	N	00	N
21	20240529	130359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22100	550	2	2.55	1354733150	61099	48.35	21650	22700	21500	28000	15100	21550	22172.75	1.20	0	-2164	24350	22950	21750	20350	19150	22350	19750	42	6450	500	12930	50	1	8400000	1856	23.71	1.92	12	0.73	932.00	11512.00	31850	20240325	-30.61	8670	20230726	154.90	31850	-30.61	20240325	16700	32.34	20240102	31850	-30.61	20240325	8670	154.90	20230726	0.49	N	025950	500	42 억		100452	N	N	0	N	00	N
22	20240529	120402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22350	800	2	3.71	1196936150	53937	42.68	21650	22700	21500	28000	15100	21550	22191.37	1.20	0	-2935	24350	22950	21750	20350	19150	22350	19750	42	6450	500	12930	50	1	8400000	1877	23.98	1.94	12	0.64	932.00	11512.00	31850	20240325	-29.83	8670	20230726	157.79	31850	-29.83	20240325	16700	33.83	20240102	31850	-29.83	20240325	8670	157.79	20230726	0.49	N	025950	500	42 억		100452	N	N	0	N	00	N
23	20240529	110359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22400	850	2	3.94	829740250	37580	29.74	21650	22400	21500	28000	15100	21550	22079.30	1.20	0	1050	24350	22950	21750	20350	19150	22350	19750	42	6450	500	12930	50	1	8400000	1882	24.03	1.95	12	0.45	932.00	11512.00	31850	20240325	-29.67	8670	20230726	158.36	31850	-29.67	20240325	16700	34.13	20240102	31850	-29.67	20240325	8670	158.36	20230726	0.49	N	025950	500	42 억		100452	N	N	0	N	00	N
24	20240529	100358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22350	800	2	3.71	664889350	30173	23.88	21650	22400	21500	28000	15100	21550	22035.90	1.20	0	-737	24350	22950	21750	20350	19150	22350	19750	42	6450	500	12930	50	1	8400000	1877	23.98	1.94	12	0.36	932.00	11512.00	31850	20240325	-29.83	8670	20230726	157.79	31850	-29.83	20240325	16700	33.83	20240102	31850	-29.83	20240325	8670	157.79	20230726	0.49	N	025950	500	42 억		100452	N	N	0	N	00	N
25	20240529	090356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21850	300	2	1.39	138300100	6384	5.05	21650	21900	21500	28000	15100	21550	21663.55	1.20	0	-509	24350	22950	21750	20350	19150	22350	19750	42	6450	500	12930	50	1	8400000	1835	23.44	1.90	12	0.08	932.00	11512.00	31850	20240325	-31.40	8670	20230726	152.02	31850	-31.40	20240325	16700	30.84	20240102	31850	-31.40	20240325	8670	152.02	20230726	0.49	N	025950	500	42 억		100452	N	N	0	N	00	N
26	20240528	160357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21550	-600	5	-2.71	2804859050	125378	125.21	22600	23150	20550	28750	15550	22150	22374.33	1.44	0	-20756	23416	22782	22466	21832	21516	22625	21675	42	6600	500	13290	50	1	8400000	1810	23.12	1.87	12	1.49	932.00	11512.00	31850	20240325	-32.34	8670	20230726	148.56	31850	-32.34	20240325	16700	29.04	20240102	31850	-32.34	20240325	8670	148.56	20230726	0.49	N	025950	500	42 억		120624	N	N	0	N	00	N
27	20240528	150359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22300	150	2	0.68	2168182100	95938	95.81	22600	23150	21900	28750	15550	22150	22599.83	1.44	0	-22345	23416	22782	22466	21832	21516	22625	21675	42	6600	500	13290	50	1	8400000	1873	23.93	1.94	12	1.14	932.00	11512.00	31850	20240325	-29.98	8670	20230726	157.21	31850	-29.98	20240325	16700	33.53	20240102	31850	-29.98	20240325	8670	157.21	20230726	0.49	N	025950	500	42 억		120624	N	N	0	N	00	N
28	20240528	140359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22100	-50	5	-0.23	2057241450	90945	90.82	22600	23150	21900	28750	15550	22150	22620.72	1.44	0	-21658	23416	22782	22466	21832	21516	22625	21675	42	6600	500	13290	50	1	8400000	1856	23.71	1.92	12	1.08	932.00	11512.00	31850	20240325	-30.61	8670	20230726	154.90	31850	-30.61	20240325	16700	32.34	20240102	31850	-30.61	20240325	8670	154.90	20230726	0.49	N	025950	500	42 억		120624	N	N	0	N	00	N
29	20240528	130357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22650	500	2	2.26	1575055450	69294	69.20	22600	23150	22050	28750	15550	22150	22730.04	1.44	0	-16520	23416	22782	22466	21832	21516	22625	21675	42	6600	500	13290	50	1	8400000	1903	24.30	1.97	12	0.82	932.00	11512.00	31850	20240325	-28.89	8670	20230726	161.25	31850	-28.89	20240325	16700	35.63	20240102	31850	-28.89	20240325	8670	161.25	20230726	0.49	N	025950	500	42 억		120624	N	N	0	N	00	N
30	20240528	120358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22850	700	2	3.16	1428342800	62835	62.75	22600	23150	22050	28750	15550	22150	22731.64	1.44	0	-15504	23416	22782	22466	21832	21516	22625	21675	42	6600	500	13290	50	1	8400000	1919	24.52	1.98	12	0.75	932.00	11512.00	31850	20240325	-28.26	8670	20230726	163.55	31850	-28.26	20240325	16700	36.83	20240102	31850	-28.26	20240325	8670	163.55	20230726	0.49	N	025950	500	42 억		120624	N	N	0	N	00	N
31	20240528	110354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22650	500	2	2.26	1249806150	54975	54.90	22600	23150	22050	28750	15550	22150	22734.08	1.44	0	-13382	23416	22782	22466	21832	21516	22625	21675	42	6600	500	13290	50	1	8400000	1903	24.30	1.97	12	0.65	932.00	11512.00	31850	20240325	-28.89	8670	20230726	161.25	31850	-28.89	20240325	16700	35.63	20240102	31850	-28.89	20240325	8670	161.25	20230726	0.49	N	025950	500	42 억		120624	N	N	0	N	00	N
32	20240528	100358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22750	600	2	2.71	674068600	29791	29.75	22600	22850	22050	28750	15550	22150	22626.59	1.44	0	-6650	23416	22782	22466	21832	21516	22625	21675	42	6600	500	13290	50	1	8400000	1911	24.41	1.98	12	0.35	932.00	11512.00	31850	20240325	-28.57	8670	20230726	162.40	31850	-28.57	20240325	16700	36.23	20240102	31850	-28.57	20240325	8670	162.40	20230726	0.49	N	025950	500	42 억		120624	N	N	0	N	00	N
33	20240528	090359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22100	-50	5	-0.23	44573050	1992	1.99	22600	22600	22050	28750	15550	22150	22376.03	1.44	0	-1153	23416	22782	22466	21832	21516	22625	21675	42	6600	500	13290	50	1	8400000	1856	23.71	1.92	12	0.02	932.00	11512.00	31850	20240325	-30.61	8670	20230726	154.90	31850	-30.61	20240325	16700	32.34	20240102	31850	-30.61	20240325	8670	154.90	20230726	0.49	N	025950	500	42 억		120624	N	N	0	N	00	N
34	20240527	160352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22150	-800	5	-3.49	2247005150	99452	88.89	22950	23100	22150	29800	16100	22950	22593.84	1.34	0	4947	23916	23432	22566	22082	21216	23675	22325	42	6850	500	13770	50	1	8400000	1861	23.77	1.92	12	1.18	932.00	11512.00	31850	20240325	-30.46	8670	20230726	155.48	31850	-30.46	20240325	16700	32.63	20240102	31850	-30.46	20240325	8670	155.48	20230726	0.63	N	025950	500	42 억		112379	N	N	0	N	00	N
35	20240527	150359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22400	-550	5	-2.40	2002608000	88463	79.07	22950	23100	22200	29800	16100	22950	22636.22	1.34	0	1336	23916	23432	22566	22082	21216	23675	22325	42	6850	500	13770	50	1	8400000	1882	24.03	1.95	12	1.05	932.00	11512.00	31850	20240325	-29.67	8670	20230726	158.36	31850	-29.67	20240325	16700	34.13	20240102	31850	-29.67	20240325	8670	158.36	20230726	0.63	N	025950	500	42 억		112379	N	N	0	N	00	N
36	20240527	140357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22350	-600	5	-2.61	1878675900	82909	74.10	22950	23100	22200	29800	16100	22950	22657.92	1.34	0	1031	23916	23432	22566	22082	21216	23675	22325	42	6850	500	13770	50	1	8400000	1877	23.98	1.94	12	0.99	932.00	11512.00	31850	20240325	-29.83	8670	20230726	157.79	31850	-29.83	20240325	16700	33.83	20240102	31850	-29.83	20240325	8670	157.79	20230726	0.63	N	025950	500	42 억		112379	N	N	0	N	00	N
37	20240527	130357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22300	-650	5	-2.83	1722676450	75941	67.88	22950	23100	22200	29800	16100	22950	22682.84	1.34	0	1248	23916	23432	22566	22082	21216	23675	22325	42	6850	500	13770	50	1	8400000	1873	23.93	1.94	12	0.90	932.00	11512.00	31850	20240325	-29.98	8670	20230726	157.21	31850	-29.98	20240325	16700	33.53	20240102	31850	-29.98	20240325	8670	157.21	20230726	0.63	N	025950	500	42 억		112379	N	N	0	N	00	N
38	20240527	120357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22500	-450	5	-1.96	1421240600	62436	55.81	22950	23100	22500	29800	16100	22950	22761.81	1.34	0	1869	23916	23432	22566	22082	21216	23675	22325	42	6850	500	13770	50	1	8400000	1890	24.14	1.95	12	0.74	932.00	11512.00	31850	20240325	-29.36	8670	20230726	159.52	31850	-29.36	20240325	16700	34.73	20240102	31850	-29.36	20240325	8670	159.52	20230726	0.63	N	025950	500	42 억		112379	N	N	0	N	00	N
39	20240527	110357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	23000	50	2	0.22	1197455400	52581	47.00	22950	23100	22550	29800	16100	22950	22772.03	1.34	0	5383	23916	23432	22566	22082	21216	23675	22325	42	6850	500	13770	50	1	8400000	1932	24.68	2.00	12	0.63	932.00	11512.00	31850	20240325	-27.79	8670	20230726	165.28	31850	-27.79	20240325	16700	37.72	20240102	31850	-27.79	20240325	8670	165.28	20230726	0.63	N	025950	500	42 억		112379	N	N	0	N	00	N
40	20240527	100355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22850	-100	5	-0.44	840792900	37002	33.07	22950	23100	22550	29800	16100	22950	22720.13	1.34	0	5886	23916	23432	22566	22082	21216	23675	22325	42	6850	500	13770	50	1	8400000	1919	24.52	1.98	12	0.44	932.00	11512.00	31850	20240325	-28.26	8670	20230726	163.55	31850	-28.26	20240325	16700	36.83	20240102	31850	-28.26	20240325	8670	163.55	20230726	0.63	N	025950	500	42 억		112379	N	N	0	N	00	N
41	20240527	090357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22650	-300	5	-1.31	178564950	7823	6.99	22950	23000	22550	29800	16100	22950	22818.12	1.34	0	-1844	23916	23432	22566	22082	21216	23675	22325	42	6850	500	13770	50	1	8400000	1903	24.30	1.97	12	0.09	932.00	11512.00	31850	20240325	-28.89	8670	20230726	161.25	31850	-28.89	20240325	16700	35.63	20240102	31850	-28.89	20240325	8670	161.25	20230726	0.63	N	025950	500	42 억		112379	N	N	0	N	00	N
42	20240524	160340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22950	850	2	3.85	2490396700	111364	21.35	22000	23050	21700	28700	15500	22100	22361.18	1.22	0	6597	25960	24030	21870	19940	17780	24995	20905	42	6600	500	13260	50	1	8400000	1928	24.62	1.99	12	1.33	932.00	11512.00	31850	20240325	-27.94	8670	20230726	164.71	31850	-27.94	20240325	16700	37.43	20240102	31850	-27.94	20240325	8670	164.71	20230726	0.62	N	025950	500	42 억		102064	N	N	0	N	00	N
43	20240524	150340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	23050	950	2	4.30	2292601150	102743	19.70	22000	23050	21700	28700	15500	22100	22314.01	1.22	0	7724	25960	24030	21870	19940	17780	24995	20905	42	6600	500	13260	50	1	8400000	1936	24.73	2.00	12	1.22	932.00	11512.00	31850	20240325	-27.63	8670	20230726	165.86	31850	-27.63	20240325	16700	38.02	20240102	31850	-27.63	20240325	8670	165.86	20230726	0.62	N	025950	500	42 억		102064	N	N	0	N	00	N
44	20240524	140341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22550	450	2	2.04	1730654800	78063	14.97	22000	22700	21700	28700	15500	22100	22170.01	1.22	0	5174	25960	24030	21870	19940	17780	24995	20905	42	6600	500	13260	50	1	8400000	1894	24.20	1.96	12	0.93	932.00	11512.00	31850	20240325	-29.20	8670	20230726	160.09	31850	-29.20	20240325	16700	35.03	20240102	31850	-29.20	20240325	8670	160.09	20230726	0.62	N	025950	500	42 억		102064	N	N	0	N	00	N
45	20240524	130340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22250	150	2	0.68	1287828600	58339	11.18	22000	22400	21700	28700	15500	22100	22074.90	1.22	0	3812	25960	24030	21870	19940	17780	24995	20905	42	6600	500	13260	50	1	8400000	1869	23.87	1.93	12	0.69	932.00	11512.00	31850	20240325	-30.14	8670	20230726	156.63	31850	-30.14	20240325	16700	33.23	20240102	31850	-30.14	20240325	8670	156.63	20230726	0.62	N	025950	500	42 억		102064	N	N	0	N	00	N
46	20240524	120340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22150	50	2	0.23	1066477900	48338	9.27	22000	22400	21700	28700	15500	22100	22062.90	1.22	0	-479	25960	24030	21870	19940	17780	24995	20905	42	6600	500	13260	50	1	8400000	1861	23.77	1.92	12	0.58	932.00	11512.00	31850	20240325	-30.46	8670	20230726	155.48	31850	-30.46	20240325	16700	32.63	20240102	31850	-30.46	20240325	8670	155.48	20230726	0.62	N	025950	500	42 억		102064	N	N	0	N	00	N
47	20240524	110339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21950	-150	5	-0.68	960340700	43533	8.35	22000	22400	21700	28700	15500	22100	22060.03	1.22	0	-1317	25960	24030	21870	19940	17780	24995	20905	42	6600	500	13260	50	1	8400000	1844	23.55	1.91	12	0.52	932.00	11512.00	31850	20240325	-31.08	8670	20230726	153.17	31850	-31.08	20240325	16700	31.44	20240102	31850	-31.08	20240325	8670	153.17	20230726	0.62	N	025950	500	42 억		102064	N	N	0	N	00	N
48	20240524	100342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22200	100	2	0.45	819609250	37167	7.13	22000	22400	21700	28700	15500	22100	22052.03	1.22	0	-1762	25960	24030	21870	19940	17780	24995	20905	42	6600	500	13260	50	1	8400000	1865	23.82	1.93	12	0.44	932.00	11512.00	31850	20240325	-30.30	8670	20230726	156.06	31850	-30.30	20240325	16700	32.93	20240102	31850	-30.30	20240325	8670	156.06	20230726	0.62	N	025950	500	42 억		102064	N	N	0	N	00	N
49	20240524	090341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22250	150	2	0.68	193438200	8753	1.68	22000	22350	21800	28700	15500	22100	22099.64	1.22	0	-691	25960	24030	21870	19940	17780	24995	20905	42	6600	500	13260	50	1	8400000	1869	23.87	1.93	12	0.10	932.00	11512.00	31850	20240325	-30.14	8670	20230726	156.63	31850	-30.14	20240325	16700	33.23	20240102	31850	-30.14	20240325	8670	156.63	20230726	0.62	N	025950	500	42 억		102064	N	N	0	N	00	N
50	20240523	160337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22100	2390	2	12.13	11566797940	520236	1203.50	19710	23800	19710	25600	13800	19710	22234.77	0.40	0	76205	20670	20190	19920	19440	19170	20055	19305	42	5890	500	11820	50	1	8400000	1856	23.71	1.92	12	6.19	932.00	11512.00	31850	20240325	-30.61	8670	20230726	154.90	31850	-30.61	20240325	16700	32.34	20240102	31850	-30.61	20240325	8670	154.90	20230726	0.56	N	025950	500	42 억		33556	N	N	0	N	00	N
51	20240523	150340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22150	2440	2	12.38	11293946190	507903	1174.97	19710	23800	19710	25600	13800	19710	22237.44	0.40	0	76302	20670	20190	19920	19440	19170	20055	19305	42	5890	500	11820	50	1	8400000	1861	23.77	1.92	12	6.05	932.00	11512.00	31850	20240325	-30.46	8670	20230726	155.48	31850	-30.46	20240325	16700	32.63	20240102	31850	-30.46	20240325	8670	155.48	20230726	0.56	N	025950	500	42 억		33556	N	N	0	N	00	N
52	20240523	140341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21950	2240	2	11.36	10627055690	477667	1105.02	19710	23800	19710	25600	13800	19710	22248.92	0.40	0	76307	20670	20190	19920	19440	19170	20055	19305	42	5890	500	11820	50	1	8400000	1844	23.55	1.91	12	5.69	932.00	11512.00	31850	20240325	-31.08	8670	20230726	153.17	31850	-31.08	20240325	16700	31.44	20240102	31850	-31.08	20240325	8670	153.17	20230726	0.56	N	025950	500	42 억		33556	N	N	0	N	00	N
53	20240523	130340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22050	2340	2	11.87	9901697190	444277	1027.78	19710	23800	19710	25600	13800	19710	22288.41	0.40	0	66311	20670	20190	19920	19440	19170	20055	19305	42	5890	500	11820	50	1	8400000	1852	23.66	1.92	12	5.29	932.00	11512.00	31850	20240325	-30.77	8670	20230726	154.33	31850	-30.77	20240325	16700	32.04	20240102	31850	-30.77	20240325	8670	154.33	20230726	0.56	N	025950	500	42 억		33556	N	N	0	N	00	N
54	20240523	120338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22900	3190	2	16.18	9204937140	413062	955.56	19710	23800	19710	25600	13800	19710	22285.92	0.40	0	55134	20670	20190	19920	19440	19170	20055	19305	42	5890	500	11820	50	1	8400000	1924	24.57	1.99	12	4.92	932.00	11512.00	31850	20240325	-28.10	8670	20230726	164.13	31850	-28.10	20240325	16700	37.13	20240102	31850	-28.10	20240325	8670	164.13	20230726	0.56	N	025950	500	42 억		33556	N	N	0	N	00	N
55	20240523	110337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22600	2890	2	14.66	7895578240	355253	821.83	19710	23800	19710	25600	13800	19710	22226.68	0.40	0	47714	20670	20190	19920	19440	19170	20055	19305	42	5890	500	11820	50	1	8400000	1898	24.25	1.96	12	4.23	932.00	11512.00	31850	20240325	-29.04	8670	20230726	160.67	31850	-29.04	20240325	16700	35.33	20240102	31850	-29.04	20240325	8670	160.67	20230726	0.56	N	025950	500	42 억		33556	N	N	0	N	00	N
56	20240523	100337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21200	1490	2	7.56	1511947340	72755	168.31	19710	21350	19710	25600	13800	19710	20784.38	0.40	0	25024	20670	20190	19920	19440	19170	20055	19305	42	5890	500	11820	50	1	8400000	1781	22.75	1.84	12	0.87	932.00	11512.00	31850	20240325	-33.44	8670	20230726	144.52	31850	-33.44	20240325	16700	26.95	20240102	31850	-33.44	20240325	8670	144.52	20230726	0.56	N	025950	500	42 억		33556	N	N	0	N	00	N
57	20240523	090340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19740	30	2	0.15	29875880	1506	3.48	19710	20050	19710	25600	13800	19710	19858.06	0.40	0	85	20670	20190	19920	19440	19170	20055	19305	42	5890	500	11820	10	1	8400000	1658	21.18	1.71	12	0.02	932.00	11512.00	31850	20240325	-38.02	8670	20230726	127.68	31850	-38.02	20240325	16700	18.20	20240102	31850	-38.02	20240325	8670	127.68	20230726	0.56	N	025950	500	42 억		33556	N	N	0	N	00	N
58	20240522	160336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19710	-100	5	-0.50	850284180	42548	141.81	19960	20400	19650	25750	13870	19810	19984.37	0.43	0	-2808	20190	20000	19860	19670	19530	19930	19600	42	5940	500	11880	10	1	8400000	1656	21.15	1.71	12	0.51	932.00	11512.00	31850	20240325	-38.12	8670	20230726	127.34	31850	-38.12	20240325	16700	18.02	20240102	31850	-38.12	20240325	8670	127.34	20230726	0.51	N	025950	500	42 억		36035	N	N	0	N	00	N
59	20240522	150338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19830	20	2	0.10	812485000	40629	135.41	19960	20400	19650	25750	13870	19810	19997.66	0.43	0	-2585	20190	20000	19860	19670	19530	19930	19600	42	5940	500	11880	10	1	8400000	1666	21.28	1.72	12	0.48	932.00	11512.00	31850	20240325	-37.74	8670	20230726	128.72	31850	-37.74	20240325	16700	18.74	20240102	31850	-37.74	20240325	8670	128.72	20230726	0.51	N	025950	500	42 억		36035	N	N	0	N	00	N
60	20240522	140338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19810	0	3	0.00	660973610	32949	109.82	19960	20400	19800	25750	13870	19810	20060.51	0.43	0	706	20190	20000	19860	19670	19530	19930	19600	42	5940	500	11880	10	1	8400000	1664	21.26	1.72	12	0.39	932.00	11512.00	31850	20240325	-37.80	8670	20230726	128.49	31850	-37.80	20240325	16700	18.62	20240102	31850	-37.80	20240325	8670	128.49	20230726	0.51	N	025950	500	42 억		36035	N	N	0	N	00	N
61	20240522	130337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19990	180	2	0.91	561401710	27939	93.12	19960	20400	19820	25750	13870	19810	20093.84	0.43	0	4229	20190	20000	19860	19670	19530	19930	19600	42	5940	500	11880	10	1	8400000	1679	21.45	1.74	12	0.33	932.00	11512.00	31850	20240325	-37.24	8670	20230726	130.57	31850	-37.24	20240325	16700	19.70	20240102	31850	-37.24	20240325	8670	130.57	20230726	0.51	N	025950	500	42 억		36035	N	N	0	N	00	N
62	20240522	120337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	190	2	0.96	529497540	26341	87.79	19960	20400	19820	25750	13870	19810	20101.65	0.43	0	4462	20190	20000	19860	19670	19530	19930	19600	42	5940	500	11880	50	1	8400000	1680	21.46	1.74	12	0.31	932.00	11512.00	31850	20240325	-37.21	8670	20230726	130.68	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	8670	130.68	20230726	0.51	N	025950	500	42 억		36035	N	N	0	N	00	N
63	20240522	110338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19960	150	2	0.76	493525250	24541	81.79	19960	20400	19820	25750	13870	19810	20110.23	0.43	0	4406	20190	20000	19860	19670	19530	19930	19600	42	5940	500	11880	10	1	8400000	1677	21.42	1.73	12	0.29	932.00	11512.00	31850	20240325	-37.33	8670	20230726	130.22	31850	-37.33	20240325	16700	19.52	20240102	31850	-37.33	20240325	8670	130.22	20230726	0.51	N	025950	500	42 억		36035	N	N	0	N	00	N
64	20240522	100338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19900	90	2	0.45	435442330	21626	72.08	19960	20400	19820	25750	13870	19810	20135.13	0.43	0	4484	20190	20000	19860	19670	19530	19930	19600	42	5940	500	11880	10	1	8400000	1672	21.35	1.73	12	0.26	932.00	11512.00	31850	20240325	-37.52	8670	20230726	129.53	31850	-37.52	20240325	16700	19.16	20240102	31850	-37.52	20240325	8670	129.53	20230726	0.51	N	025950	500	42 억		36035	N	N	0	N	00	N
65	20240522	090338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20200	390	2	1.97	52746930	2641	8.80	19960	20200	19820	25750	13870	19810	19972.33	0.43	0	1138	20190	20000	19860	19670	19530	19930	19600	42	5940	500	11880	50	1	8400000	1697	21.67	1.75	12	0.03	932.00	11512.00	31850	20240325	-36.58	8670	20230726	132.99	31850	-36.58	20240325	16700	20.96	20240102	31850	-36.58	20240325	8670	132.99	20230726	0.51	N	025950	500	42 억		36035	N	N	0	N	00	N
66	20240521	160334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19810	-100	5	-0.50	594373690	29983	43.14	19910	20050	19720	25850	13940	19910	19823.69	0.49	0	-5535	20850	20380	20080	19610	19310	20230	19460	42	5940	500	11940	10	1	8400000	1664	21.26	1.72	12	0.36	932.00	11512.00	31850	20240325	-37.80	8670	20230726	128.49	31850	-37.80	20240325	16700	18.62	20240102	31850	-37.80	20240325	8670	128.49	20230726	0.52	N	025950	500	42 억		41571	N	N	0	N	00	N
67	20240521	150336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19780	-130	5	-0.65	561672300	28332	40.76	19910	20050	19720	25850	13940	19910	19824.66	0.49	0	-6011	20850	20380	20080	19610	19310	20230	19460	42	5940	500	11940	10	1	8400000	1662	21.22	1.72	12	0.34	932.00	11512.00	31850	20240325	-37.90	8670	20230726	128.14	31850	-37.90	20240325	16700	18.44	20240102	31850	-37.90	20240325	8670	128.14	20230726	0.52	N	025950	500	42 억		41571	N	N	0	N	00	N
68	20240521	140336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19860	-50	5	-0.25	528729710	26669	38.37	19910	20050	19720	25850	13940	19910	19825.63	0.49	0	-5917	20850	20380	20080	19610	19310	20230	19460	42	5940	500	11940	10	1	8400000	1668	21.31	1.73	12	0.32	932.00	11512.00	31850	20240325	-37.65	8670	20230726	129.07	31850	-37.65	20240325	16700	18.92	20240102	31850	-37.65	20240325	8670	129.07	20230726	0.52	N	025950	500	42 억		41571	N	N	0	N	00	N
69	20240521	130337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19760	-150	5	-0.75	420412470	21187	30.48	19910	20050	19720	25850	13940	19910	19842.94	0.49	0	-5468	20850	20380	20080	19610	19310	20230	19460	42	5940	500	11940	10	1	8400000	1660	21.20	1.72	12	0.25	932.00	11512.00	31850	20240325	-37.96	8670	20230726	127.91	31850	-37.96	20240325	16700	18.32	20240102	31850	-37.96	20240325	8670	127.91	20230726	0.52	N	025950	500	42 억		41571	N	N	0	N	00	N
70	20240521	120337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19750	-160	5	-0.80	359954470	18127	26.08	19910	20050	19720	25850	13940	19910	19857.37	0.49	0	-5862	20850	20380	20080	19610	19310	20230	19460	42	5940	500	11940	10	1	8400000	1659	21.19	1.72	12	0.22	932.00	11512.00	31850	20240325	-37.99	8670	20230726	127.80	31850	-37.99	20240325	16700	18.26	20240102	31850	-37.99	20240325	8670	127.80	20230726	0.52	N	025950	500	42 억		41571	N	N	0	N	00	N
71	20240521	110338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19820	-90	5	-0.45	245266120	12327	17.74	19910	20050	19720	25850	13940	19910	19896.66	0.49	0	-4799	20850	20380	20080	19610	19310	20230	19460	42	5940	500	11940	10	1	8400000	1665	21.27	1.72	12	0.15	932.00	11512.00	31850	20240325	-37.77	8670	20230726	128.60	31850	-37.77	20240325	16700	18.68	20240102	31850	-37.77	20240325	8670	128.60	20230726	0.52	N	025950	500	42 억		41571	N	N	0	N	00	N
72	20240521	100337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19810	-100	5	-0.50	209993190	10548	15.18	19910	20050	19720	25850	13940	19910	19908.34	0.49	0	-4292	20850	20380	20080	19610	19310	20230	19460	42	5940	500	11940	10	1	8400000	1664	21.26	1.72	12	0.13	932.00	11512.00	31850	20240325	-37.80	8670	20230726	128.49	31850	-37.80	20240325	16700	18.62	20240102	31850	-37.80	20240325	8670	128.49	20230726	0.52	N	025950	500	42 억		41571	N	N	0	N	00	N
73	20240521	090335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19980	70	2	0.35	66002230	3308	4.76	19910	20050	19720	25850	13940	19910	19952.31	0.49	0	-2826	20850	20380	20080	19610	19310	20230	19460	42	5940	500	11940	10	1	8400000	1678	21.44	1.74	12	0.04	932.00	11512.00	31850	20240325	-37.27	8670	20230726	130.45	31850	-37.27	20240325	16700	19.64	20240102	31850	-37.27	20240325	8670	130.45	20230726	0.52	N	025950	500	42 억		41571	N	N	0	N	00	N
74	20240517	160338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20200	-750	5	-3.58	852943800	41765	96.95	21100	21100	20200	27200	14700	20950	20424.36	0.57	0	2523	21616	21282	21016	20682	20416	21150	20550	42	6250	500	12570	50	1	8400000	1697	21.67	1.75	12	0.50	932.00	11512.00	31850	20240325	-36.58	8670	20230726	132.99	31850	-36.58	20240325	16700	20.96	20240102	31850	-36.58	20240325	8670	132.99	20230726	0.52	N	025950	500	42 억		48036	N	N	0	N	00	N
75	20240517	150340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20300	-650	5	-3.10	745635850	36463	84.64	21100	21100	20200	27200	14700	20950	20449.11	0.57	0	2986	21616	21282	21016	20682	20416	21150	20550	42	6250	500	12570	50	1	8400000	1705	21.78	1.76	12	0.43	932.00	11512.00	31850	20240325	-36.26	8670	20230726	134.14	31850	-36.26	20240325	16700	21.56	20240102	31850	-36.26	20240325	8670	134.14	20230726	0.52	N	025950	500	42 억		48036	N	N	0	N	00	N
76	20240517	140333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20400	-550	5	-2.63	615332550	30057	69.77	21100	21100	20200	27200	14700	20950	20472.19	0.57	0	4121	21616	21282	21016	20682	20416	21150	20550	42	6250	500	12570	50	1	8400000	1714	21.89	1.77	12	0.36	932.00	11512.00	31850	20240325	-35.95	8670	20230726	135.29	31850	-35.95	20240325	16700	22.16	20240102	31850	-35.95	20240325	8670	135.29	20230726	0.52	N	025950	500	42 억		48036	N	N	0	N	00	N
77	20240517	130332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20550	-400	5	-1.91	548870800	26798	62.21	21100	21100	20200	27200	14700	20950	20481.78	0.57	0	4533	21616	21282	21016	20682	20416	21150	20550	42	6250	500	12570	50	1	8400000	1726	22.05	1.79	12	0.32	932.00	11512.00	31850	20240325	-35.48	8670	20230726	137.02	31850	-35.48	20240325	16700	23.05	20240102	31850	-35.48	20240325	8670	137.02	20230726	0.52	N	025950	500	42 억		48036	N	N	0	N	00	N
78	20240517	120333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20500	-450	5	-2.15	509487200	24872	57.73	21100	21100	20200	27200	14700	20950	20484.37	0.57	0	4483	21616	21282	21016	20682	20416	21150	20550	42	6250	500	12570	50	1	8400000	1722	22.00	1.78	12	0.30	932.00	11512.00	31850	20240325	-35.64	8670	20230726	136.45	31850	-35.64	20240325	16700	22.75	20240102	31850	-35.64	20240325	8670	136.45	20230726	0.52	N	025950	500	42 억		48036	N	N	0	N	00	N
79	20240517	110333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20650	-300	5	-1.43	450078000	21966	50.99	21100	21100	20200	27200	14700	20950	20489.76	0.57	0	4141	21616	21282	21016	20682	20416	21150	20550	42	6250	500	12570	50	1	8400000	1735	22.16	1.79	12	0.26	932.00	11512.00	31850	20240325	-35.16	8670	20230726	138.18	31850	-35.16	20240325	16700	23.65	20240102	31850	-35.16	20240325	8670	138.18	20230726	0.52	N	025950	500	42 억		48036	N	N	0	N	00	N
80	20240517	100330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20600	-350	5	-1.67	357082550	17435	40.47	21100	21100	20200	27200	14700	20950	20480.79	0.57	0	1695	21616	21282	21016	20682	20416	21150	20550	42	6250	500	12570	50	1	8400000	1730	22.10	1.79	12	0.21	932.00	11512.00	31850	20240325	-35.32	8670	20230726	137.60	31850	-35.32	20240325	16700	23.35	20240102	31850	-35.32	20240325	8670	137.60	20230726	0.52	N	025950	500	42 억		48036	N	N	0	N	00	N
81	20240517	090333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20650	-300	5	-1.43	31157000	1501	3.48	21100	21100	20650	27200	14700	20950	20757.50	0.57	0	-639	21616	21282	21016	20682	20416	21150	20550	42	6250	500	12570	50	1	8400000	1735	22.16	1.79	12	0.02	932.00	11512.00	31850	20240325	-35.16	8670	20230726	138.18	31850	-35.16	20240325	16700	23.65	20240102	31850	-35.16	20240325	8670	138.18	20230726	0.52	N	025950	500	42 억		48036	N	N	0	N	00	N
82	20240516	160332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20950	-200	5	-0.95	898171750	42862	62.89	21150	21350	20750	27450	14850	21150	20954.98	0.61	0	-2975	22016	21582	21066	20632	20116	21800	20850	42	6300	500	12690	50	1	8400000	1760	22.48	1.82	12	0.51	932.00	11512.00	31850	20240325	-34.22	8670	20230726	141.64	31850	-34.22	20240325	16700	25.45	20240102	31850	-34.22	20240325	8670	141.64	20230726	0.52	N	025950	500	42 억		50994	N	N	0	N	00	N
83	20240516	150330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20950	-200	5	-0.95	825640850	39391	57.79	21150	21350	20750	27450	14850	21150	20960.14	0.61	0	-2750	22016	21582	21066	20632	20116	21800	20850	42	6300	500	12690	50	1	8400000	1760	22.48	1.82	12	0.47	932.00	11512.00	31850	20240325	-34.22	8670	20230726	141.64	31850	-34.22	20240325	16700	25.45	20240102	31850	-34.22	20240325	8670	141.64	20230726	0.52	N	025950	500	42 억		50994	N	N	0	N	00	N
84	20240516	140333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20900	-250	5	-1.18	785144700	37452	54.95	21150	21350	20750	27450	14850	21150	20964.03	0.61	0	-2485	22016	21582	21066	20632	20116	21800	20850	42	6300	500	12690	50	1	8400000	1756	22.42	1.82	12	0.45	932.00	11512.00	31850	20240325	-34.38	8670	20230726	141.06	31850	-34.38	20240325	16700	25.15	20240102	31850	-34.38	20240325	8670	141.06	20230726	0.52	N	025950	500	42 억		50994	N	N	0	N	00	N
85	20240516	130333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20950	-200	5	-0.95	631636800	30077	44.13	21150	21350	20800	27450	14850	21150	21000.66	0.61	0	-2206	22016	21582	21066	20632	20116	21800	20850	42	6300	500	12690	50	1	8400000	1760	22.48	1.82	12	0.36	932.00	11512.00	31850	20240325	-34.22	8670	20230726	141.64	31850	-34.22	20240325	16700	25.45	20240102	31850	-34.22	20240325	8670	141.64	20230726	0.52	N	025950	500	42 억		50994	N	N	0	N	00	N
86	20240516	120330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	-150	5	-0.71	446830500	21216	31.13	21150	21350	20850	27450	14850	21150	21061.02	0.61	0	1165	22016	21582	21066	20632	20116	21800	20850	42	6300	500	12690	50	1	8400000	1764	22.53	1.82	12	0.25	932.00	11512.00	31850	20240325	-34.07	8670	20230726	142.21	31850	-34.07	20240325	16700	25.75	20240102	31850	-34.07	20240325	8670	142.21	20230726	0.52	N	025950	500	42 억		50994	N	N	0	N	00	N
87	20240516	110330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21050	-100	5	-0.47	409330450	19427	28.50	21150	21350	20850	27450	14850	21150	21070.18	0.61	0	1149	22016	21582	21066	20632	20116	21800	20850	42	6300	500	12690	50	1	8400000	1768	22.59	1.83	12	0.23	932.00	11512.00	31850	20240325	-33.91	8670	20230726	142.79	31850	-33.91	20240325	16700	26.05	20240102	31850	-33.91	20240325	8670	142.79	20230726	0.52	N	025950	500	42 억		50994	N	N	0	N	00	N
88	20240516	100331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21100	-50	5	-0.24	335212900	15907	23.34	21150	21350	20850	27450	14850	21150	21073.29	0.61	0	232	22016	21582	21066	20632	20116	21800	20850	42	6300	500	12690	50	1	8400000	1772	22.64	1.83	12	0.19	932.00	11512.00	31850	20240325	-33.75	8670	20230726	143.37	31850	-33.75	20240325	16700	26.35	20240102	31850	-33.75	20240325	8670	143.37	20230726	0.52	N	025950	500	42 억		50994	N	N	0	N	00	N
89	20240516	090330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21200	50	2	0.24	19766200	933	1.37	21150	21200	21150	27450	14850	21150	21185.64	0.61	0	32	22016	21582	21066	20632	20116	21800	20850	42	6300	500	12690	50	1	8400000	1781	22.75	1.84	12	0.01	932.00	11512.00	31850	20240325	-33.44	8670	20230726	144.52	31850	-33.44	20240325	16700	26.95	20240102	31850	-33.44	20240325	8670	144.52	20230726	0.52	N	025950	500	42 억		50994	N	N	0	N	00	N
90	20240514	160334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21150	450	2	2.17	1429843900	67872	125.82	20850	21500	20550	26900	14500	20700	21066.70	0.48	0	10888	21566	21132	20766	20332	19966	20950	20150	42	6200	500	12420	50	1	8400000	1777	22.69	1.84	12	0.81	932.00	11512.00	31850	20240325	-33.59	8670	20230726	143.94	31850	-33.59	20240325	16700	26.65	20240102	31850	-33.59	20240325	8670	143.94	20230726	0.47	N	025950	500	42 억		40140	N	N	0	N	00	N
91	20240514	150335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21100	400	2	1.93	1368032600	64948	120.40	20850	21500	20550	26900	14500	20700	21063.51	0.48	0	10477	21566	21132	20766	20332	19966	20950	20150	42	6200	500	12420	50	1	8400000	1772	22.64	1.83	12	0.77	932.00	11512.00	31850	20240325	-33.75	8670	20230726	143.37	31850	-33.75	20240325	16700	26.35	20240102	31850	-33.75	20240325	8670	143.37	20230726	0.47	N	025950	500	42 억		40140	N	N	0	N	00	N
92	20240514	140334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	300	2	1.45	1209477100	57369	106.35	20850	21500	20550	26900	14500	20700	21082.42	0.48	0	9449	21566	21132	20766	20332	19966	20950	20150	42	6200	500	12420	50	1	8400000	1764	22.53	1.82	12	0.68	932.00	11512.00	31850	20240325	-34.07	8670	20230726	142.21	31850	-34.07	20240325	16700	25.75	20240102	31850	-34.07	20240325	8670	142.21	20230726	0.47	N	025950	500	42 억		40140	N	N	0	N	00	N
93	20240514	130335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21250	550	2	2.66	910410950	43155	80.00	20850	21500	20550	26900	14500	20700	21096.30	0.48	0	5360	21566	21132	20766	20332	19966	20950	20150	42	6200	500	12420	50	1	8400000	1785	22.80	1.85	12	0.51	932.00	11512.00	31850	20240325	-33.28	8670	20230726	145.10	31850	-33.28	20240325	16700	27.25	20240102	31850	-33.28	20240325	8670	145.10	20230726	0.47	N	025950	500	42 억		40140	N	N	0	N	00	N
94	20240514	120334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21150	450	2	2.17	591569300	28205	52.29	20850	21350	20550	26900	14500	20700	20973.92	0.48	0	2579	21566	21132	20766	20332	19966	20950	20150	42	6200	500	12420	50	1	8400000	1777	22.69	1.84	12	0.34	932.00	11512.00	31850	20240325	-33.59	8670	20230726	143.94	31850	-33.59	20240325	16700	26.65	20240102	31850	-33.59	20240325	8670	143.94	20230726	0.47	N	025950	500	42 억		40140	N	N	0	N	00	N
95	20240514	110333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21050	350	2	1.69	478560100	22842	42.34	20850	21350	20550	26900	14500	20700	20950.88	0.48	0	195	21566	21132	20766	20332	19966	20950	20150	42	6200	500	12420	50	1	8400000	1768	22.59	1.83	12	0.27	932.00	11512.00	31850	20240325	-33.91	8670	20230726	142.79	31850	-33.91	20240325	16700	26.05	20240102	31850	-33.91	20240325	8670	142.79	20230726	0.47	N	025950	500	42 억		40140	N	N	0	N	00	N
96	20240514	100333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	100	2	0.48	203118250	9785	18.14	20850	21000	20550	26900	14500	20700	20758.12	0.48	0	471	21566	21132	20766	20332	19966	20950	20150	42	6200	500	12420	50	1	8400000	1747	22.32	1.81	12	0.12	932.00	11512.00	31850	20240325	-34.69	8670	20230726	139.91	31850	-34.69	20240325	16700	24.55	20240102	31850	-34.69	20240325	8670	139.91	20230726	0.47	N	025950	500	42 억		40140	N	N	0	N	00	N
97	20240514	090334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20650	-50	5	-0.24	14796400	717	1.33	20850	20900	20550	26900	14500	20700	20636.54	0.48	0	-95	21566	21132	20766	20332	19966	20950	20150	42	6200	500	12420	50	1	8400000	1735	22.16	1.79	12	0.01	932.00	11512.00	31850	20240325	-35.16	8670	20230726	138.18	31850	-35.16	20240325	16700	23.65	20240102	31850	-35.16	20240325	8670	138.18	20230726	0.47	N	025950	500	42 억		40140	N	N	0	N	00	N
98	20240513	160334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20700	-150	5	-0.72	1117236600	53776	82.72	21050	21200	20400	27100	14600	20850	20775.79	0.43	0	3771	22083	21466	20983	20366	19883	21225	20125	42	6250	500	12510	50	1	8400000	1739	22.21	1.80	12	0.64	932.00	11512.00	31850	20240325	-35.01	8670	20230726	138.75	31850	-35.01	20240325	16700	23.95	20240102	31850	-35.01	20240325	8670	138.75	20230726	0.51	N	025950	500	42 억		36139	N	N	0	N	00	N
99	20240513	150335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20700	-150	5	-0.72	1082780100	52111	80.16	21050	21200	20400	27100	14600	20850	20778.34	0.43	0	4164	22083	21466	20983	20366	19883	21225	20125	42	6250	500	12510	50	1	8400000	1739	22.21	1.80	12	0.62	932.00	11512.00	31850	20240325	-35.01	8670	20230726	138.75	31850	-35.01	20240325	16700	23.95	20240102	31850	-35.01	20240325	8670	138.75	20230726	0.51	N	025950	500	42 억		36139	N	N	0	N	00	N
100	20240513	140333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20550	-300	5	-1.44	1012019500	48675	74.88	21050	21200	20400	27100	14600	20850	20791.36	0.43	0	5044	22083	21466	20983	20366	19883	21225	20125	42	6250	500	12510	50	1	8400000	1726	22.05	1.79	12	0.58	932.00	11512.00	31850	20240325	-35.48	8670	20230726	137.02	31850	-35.48	20240325	16700	23.05	20240102	31850	-35.48	20240325	8670	137.02	20230726	0.51	N	025950	500	42 억		36139	N	N	0	N	00	N
101	20240513	130332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20600	-250	5	-1.20	941346850	45242	69.60	21050	21200	20400	27100	14600	20850	20806.92	0.43	0	6343	22083	21466	20983	20366	19883	21225	20125	42	6250	500	12510	50	1	8400000	1730	22.10	1.79	12	0.54	932.00	11512.00	31850	20240325	-35.32	8670	20230726	137.60	31850	-35.32	20240325	16700	23.35	20240102	31850	-35.32	20240325	8670	137.60	20230726	0.51	N	025950	500	42 억		36139	N	N	0	N	00	N
102	20240513	120334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20900	50	2	0.24	450324000	21579	33.19	21050	21200	20600	27100	14600	20850	20868.62	0.43	0	2093	22083	21466	20983	20366	19883	21225	20125	42	6250	500	12510	50	1	8400000	1756	22.42	1.82	12	0.26	932.00	11512.00	31850	20240325	-34.38	8670	20230726	141.06	31850	-34.38	20240325	16700	25.15	20240102	31850	-34.38	20240325	8670	141.06	20230726	0.51	N	025950	500	42 억		36139	N	N	0	N	00	N
103	20240513	110333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20850	0	3	0.00	332790750	15977	24.58	21050	21200	20600	27100	14600	20850	20829.36	0.43	0	-900	22083	21466	20983	20366	19883	21225	20125	42	6250	500	12510	50	1	8400000	1751	22.37	1.81	12	0.19	932.00	11512.00	31850	20240325	-34.54	8670	20230726	140.48	31850	-34.54	20240325	16700	24.85	20240102	31850	-34.54	20240325	8670	140.48	20230726	0.51	N	025950	500	42 억		36139	N	N	0	N	00	N
104	20240513	100335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20850	0	3	0.00	261783700	12547	19.30	21050	21200	20600	27100	14600	20850	20864.25	0.43	0	-887	22083	21466	20983	20366	19883	21225	20125	42	6250	500	12510	50	1	8400000	1751	22.37	1.81	12	0.15	932.00	11512.00	31850	20240325	-34.54	8670	20230726	140.48	31850	-34.54	20240325	16700	24.85	20240102	31850	-34.54	20240325	8670	140.48	20230726	0.51	N	025950	500	42 억		36139	N	N	0	N	00	N
105	20240513	090334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20600	-250	5	-1.20	34536150	1660	2.55	21050	21200	20600	27100	14600	20850	20804.91	0.43	0	-855	22083	21466	20983	20366	19883	21225	20125	42	6250	500	12510	50	1	8400000	1730	22.10	1.79	12	0.02	932.00	11512.00	31850	20240325	-35.32	8670	20230726	137.60	31850	-35.32	20240325	16700	23.35	20240102	31850	-35.32	20240325	8670	137.60	20230726	0.51	N	025950	500	42 억		36139	N	N	0	N	00	N
106	20240510	160326	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20850	-150	5	-0.71	1353844800	64732	58.85	20900	21600	20500	27300	14700	21000	20914.62	0.47	0	-3341	21873	21436	20713	20276	19553	21655	20495	42	6300	500	12600	50	1	8400000	1751	22.37	1.81	12	0.77	932.00	11512.00	31850	20240325	-34.54	8670	20230726	140.48	31850	-34.54	20240325	16700	24.85	20240102	31850	-34.54	20240325	8670	140.48	20230726	0.51	N	025950	500	42 억		39366	N	N	0	N	00	N
107	20240510	150327	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20900	-100	5	-0.48	1308488100	62558	56.87	20900	21600	20500	27300	14700	21000	20916.40	0.47	0	-3135	21873	21436	20713	20276	19553	21655	20495	42	6300	500	12600	50	1	8400000	1756	22.42	1.82	12	0.74	932.00	11512.00	31850	20240325	-34.38	8670	20230726	141.06	31850	-34.38	20240325	16700	25.15	20240102	31850	-34.38	20240325	8670	141.06	20230726	0.51	N	025950	500	42 억		39366	N	N	0	N	00	N
108	20240510	140328	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	0	3	0.00	1217173700	58185	52.90	20900	21600	20500	27300	14700	21000	20919.03	0.47	0	-3354	21873	21436	20713	20276	19553	21655	20495	42	6300	500	12600	50	1	8400000	1764	22.53	1.82	12	0.69	932.00	11512.00	31850	20240325	-34.07	8670	20230726	142.21	31850	-34.07	20240325	16700	25.75	20240102	31850	-34.07	20240325	8670	142.21	20230726	0.51	N	025950	500	42 억		39366	N	N	0	N	00	N
109	20240510	130326	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20850	-150	5	-0.71	689551450	33074	30.07	20900	21300	20550	27300	14700	21000	20848.75	0.47	0	1290	21873	21436	20713	20276	19553	21655	20495	42	6300	500	12600	50	1	8400000	1751	22.37	1.81	12	0.39	932.00	11512.00	31850	20240325	-34.54	8670	20230726	140.48	31850	-34.54	20240325	16700	24.85	20240102	31850	-34.54	20240325	8670	140.48	20230726	0.51	N	025950	500	42 억		39366	N	N	0	N	00	N
110	20240510	120324	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20650	-350	5	-1.67	552908350	26451	24.05	20900	21300	20600	27300	14700	21000	20903.12	0.47	0	1612	21873	21436	20713	20276	19553	21655	20495	42	6300	500	12600	50	1	8400000	1735	22.16	1.79	12	0.31	932.00	11512.00	31850	20240325	-35.16	8670	20230726	138.18	31850	-35.16	20240325	16700	23.65	20240102	31850	-35.16	20240325	8670	138.18	20230726	0.51	N	025950	500	42 억		39366	N	N	0	N	00	N
111	20240510	110325	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20700	-300	5	-1.43	488410100	23330	21.21	20900	21300	20650	27300	14700	21000	20934.85	0.47	0	2089	21873	21436	20713	20276	19553	21655	20495	42	6300	500	12600	50	1	8400000	1739	22.21	1.80	12	0.28	932.00	11512.00	31850	20240325	-35.01	8670	20230726	138.75	31850	-35.01	20240325	16700	23.95	20240102	31850	-35.01	20240325	8670	138.75	20230726	0.51	N	025950	500	42 억		39366	N	N	0	N	00	N
112	20240510	100325	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21100	100	2	0.48	379742350	18124	16.48	20900	21300	20650	27300	14700	21000	20952.46	0.47	0	4426	21873	21436	20713	20276	19553	21655	20495	42	6300	500	12600	50	1	8400000	1772	22.64	1.83	12	0.22	932.00	11512.00	31850	20240325	-33.75	8670	20230726	143.37	31850	-33.75	20240325	16700	26.35	20240102	31850	-33.75	20240325	8670	143.37	20230726	0.51	N	025950	500	42 억		39366	N	N	0	N	00	N
113	20240510	090326	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21150	150	2	0.71	52687400	2512	2.28	20900	21200	20750	27300	14700	21000	20974.28	0.47	0	1537	21873	21436	20713	20276	19553	21655	20495	42	6300	500	12600	50	1	8400000	1777	22.69	1.84	12	0.03	932.00	11512.00	31850	20240325	-33.59	8670	20230726	143.94	31850	-33.59	20240325	16700	26.65	20240102	31850	-33.59	20240325	8670	143.94	20230726	0.51	N	025950	500	42 억		39366	N	N	0	N	00	N
114	20240509	160331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	1000	2	5.00	2262236640	109820	314.94	20200	21150	19990	26000	14000	20000	20598.57	0.32	0	12779	20413	20206	20043	19836	19673	20185	19815	42	6000	500	12000	50	1	8400000	1764	22.53	1.82	12	1.31	932.00	11512.00	31850	20240325	-34.07	8670	20230726	142.21	31850	-34.07	20240325	16700	25.75	20240102	31850	-34.07	20240325	8670	142.21	20230726	0.47	N	025950	500	42 억		27271	N	N	0	N	00	N
115	20240509	150332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20850	850	2	4.25	2004149340	97513	279.65	20200	21150	19990	26000	14000	20000	20552.64	0.32	0	12391	20413	20206	20043	19836	19673	20185	19815	42	6000	500	12000	50	1	8400000	1751	22.37	1.81	12	1.16	932.00	11512.00	31850	20240325	-34.54	8670	20230726	140.48	31850	-34.54	20240325	16700	24.85	20240102	31850	-34.54	20240325	8670	140.48	20230726	0.47	N	025950	500	42 억		27271	N	N	0	N	00	N
116	20240509	140326	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20900	900	2	4.50	1501938540	73435	210.60	20200	21000	19990	26000	14000	20000	20452.63	0.32	0	8972	20413	20206	20043	19836	19673	20185	19815	42	6000	500	12000	50	1	8400000	1756	22.42	1.82	12	0.87	932.00	11512.00	31850	20240325	-34.38	8670	20230726	141.06	31850	-34.38	20240325	16700	25.15	20240102	31850	-34.38	20240325	8670	141.06	20230726	0.47	N	025950	500	42 억		27271	N	N	0	N	00	N
117	20240509	130327	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20400	400	2	2.00	869422050	42775	122.67	20200	20950	20000	26000	14000	20000	20325.47	0.32	0	5836	20413	20206	20043	19836	19673	20185	19815	42	6000	500	12000	50	1	8400000	1714	21.89	1.77	12	0.51	932.00	11512.00	31850	20240325	-35.95	8670	20230726	135.29	31850	-35.95	20240325	16700	22.16	20240102	31850	-35.95	20240325	8670	135.29	20230726	0.47	N	025950	500	42 억		27271	N	N	0	N	00	N
118	20240509	120326	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	50	2	0.25	325427050	16175	46.39	20200	20250	20000	26000	14000	20000	20119.14	0.32	0	4019	20413	20206	20043	19836	19673	20185	19815	42	6000	500	12000	50	1	8400000	1684	21.51	1.74	12	0.19	932.00	11512.00	31850	20240325	-37.05	8670	20230726	131.26	31850	-37.05	20240325	16700	20.06	20240102	31850	-37.05	20240325	8670	131.26	20230726	0.47	N	025950	500	42 억		27271	N	N	0	N	00	N
119	20240509	110320	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	50	2	0.25	276412350	13733	39.38	20200	20250	20000	26000	14000	20000	20127.60	0.32	0	3891	20413	20206	20043	19836	19673	20185	19815	42	6000	500	12000	50	1	8400000	1684	21.51	1.74	12	0.16	932.00	11512.00	31850	20240325	-37.05	8670	20230726	131.26	31850	-37.05	20240325	16700	20.06	20240102	31850	-37.05	20240325	8670	131.26	20230726	0.47	N	025950	500	42 억		27271	N	N	0	N	00	N
120	20240509	100322	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	50	2	0.25	170605900	8473	24.30	20200	20250	20000	26000	14000	20000	20135.24	0.32	0	1642	20413	20206	20043	19836	19673	20185	19815	42	6000	500	12000	50	1	8400000	1684	21.51	1.74	12	0.10	932.00	11512.00	31850	20240325	-37.05	8670	20230726	131.26	31850	-37.05	20240325	16700	20.06	20240102	31850	-37.05	20240325	8670	131.26	20230726	0.47	N	025950	500	42 억		27271	N	N	0	N	00	N
121	20240509	090321	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	0	3	0.00	17851500	886	2.54	20200	20200	20000	26000	14000	20000	20148.42	0.32	0	-154	20413	20206	20043	19836	19673	20185	19815	42	6000	500	12000	50	1	8400000	1680	21.46	1.74	12	0.01	932.00	11512.00	31850	20240325	-37.21	8670	20230726	130.68	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	8670	130.68	20230726	0.47	N	025950	500	42 억		27271	N	N	0	N	00	N
122	20240508	160320	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	-100	5	-0.50	682080720	34053	93.32	20000	20250	19880	26100	14100	20100	20029.98	0.26	0	5517	20433	20266	20033	19866	19633	20350	19950	42	6000	500	12060	50	1	8400000	1680	21.46	1.74	12	0.41	932.00	11512.00	31850	20240325	-37.21	8670	20230726	130.68	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	8670	130.68	20230726	0.47	N	025950	500	42 억		21814	N	N	0	N	00	N
123	20240508	150323	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	-100	5	-0.50	655291570	32716	89.65	20000	20250	19880	26100	14100	20100	20029.70	0.26	0	5505	20433	20266	20033	19866	19633	20350	19950	42	6000	500	12060	50	1	8400000	1680	21.46	1.74	12	0.39	932.00	11512.00	31850	20240325	-37.21	8670	20230726	130.68	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	8670	130.68	20230726	0.47	N	025950	500	42 억		21814	N	N	0	N	00	N
124	20240508	140319	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19980	-120	5	-0.60	599693340	29936	82.04	20000	20250	19880	26100	14100	20100	20032.51	0.26	0	4867	20433	20266	20033	19866	19633	20350	19950	42	6000	500	12060	10	1	8400000	1678	21.44	1.74	12	0.36	932.00	11512.00	31850	20240325	-37.27	8670	20230726	130.45	31850	-37.27	20240325	16700	19.64	20240102	31850	-37.27	20240325	8670	130.45	20230726	0.47	N	025950	500	42 억		21814	N	N	0	N	00	N
125	20240508	130318	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	-100	5	-0.50	508824680	25390	69.58	20000	20250	19880	26100	14100	20100	20040.36	0.26	0	4699	20433	20266	20033	19866	19633	20350	19950	42	6000	500	12060	50	1	8400000	1680	21.46	1.74	12	0.30	932.00	11512.00	31850	20240325	-37.21	8670	20230726	130.68	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	8670	130.68	20230726	0.47	N	025950	500	42 억		21814	N	N	0	N	00	N
126	20240508	120320	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	0	3	0.00	447237730	22316	61.15	20000	20250	19880	26100	14100	20100	20041.12	0.26	0	4898	20433	20266	20033	19866	19633	20350	19950	42	6000	500	12060	50	1	8400000	1688	21.57	1.75	12	0.27	932.00	11512.00	31850	20240325	-36.89	8670	20230726	131.83	31850	-36.89	20240325	16700	20.36	20240102	31850	-36.89	20240325	8670	131.83	20230726	0.47	N	025950	500	42 억		21814	N	N	0	N	00	N
127	20240508	110350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20150	50	2	0.25	413578680	20641	56.56	20000	20250	19880	26100	14100	20100	20036.76	0.26	0	5145	20433	20266	20033	19866	19633	20350	19950	42	6000	500	12060	50	1	8400000	1693	21.62	1.75	12	0.25	932.00	11512.00	31850	20240325	-36.73	8670	20230726	132.41	31850	-36.73	20240325	16700	20.66	20240102	31850	-36.73	20240325	8670	132.41	20230726	0.47	N	025950	500	42 억		21814	N	N	0	N	00	N
128	20240508	100325	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	0	3	0.00	261016130	13052	35.77	20000	20200	19880	26100	14100	20100	19998.17	0.26	0	2661	20433	20266	20033	19866	19633	20350	19950	42	6000	500	12060	50	1	8400000	1688	21.57	1.75	12	0.16	932.00	11512.00	31850	20240325	-36.89	8670	20230726	131.83	31850	-36.89	20240325	16700	20.36	20240102	31850	-36.89	20240325	8670	131.83	20230726	0.47	N	025950	500	42 억		21814	N	N	0	N	00	N
129	20240508	090321	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	-100	5	-0.50	32445700	1624	4.45	20000	20100	19940	26100	14100	20100	19978.88	0.26	0	411	20433	20266	20033	19866	19633	20350	19950	42	6000	500	12060	50	1	8400000	1680	21.46	1.74	12	0.02	932.00	11512.00	31850	20240325	-37.21	8670	20230726	130.68	31850	-37.21	20240325	16700	19.76	20240102	31850	-37.21	20240325	8670	130.68	20230726	0.47	N	025950	500	42 억		21814	N	N	0	N	00	N
130	20240503	160328	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19750	-210	5	-1.05	632902250	31911	64.69	20050	20150	19730	25900	13980	19960	19833.36	0.19	0	-2082	20373	20166	19893	19686	19413	20270	19790	42	5940	500	11970	10	1	8400000	1659	21.19	1.72	12	0.38	932.00	11512.00	31850	20240325	-37.99	8670	20230726	127.80	31850	-37.99	20240325	16700	18.26	20240102	31850	-37.99	20240325	8670	127.80	20230726	0.50	N	025950	500	42 억		16246	N	N	0	N	00	N
131	20240503	150327	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19800	-160	5	-0.80	589713960	29728	60.27	20050	20150	19730	25900	13980	19960	19836.99	0.19	0	-1647	20373	20166	19893	19686	19413	20270	19790	42	5940	500	11970	10	1	8400000	1663	21.24	1.72	12	0.35	932.00	11512.00	31850	20240325	-37.83	8670	20230726	128.37	31850	-37.83	20240325	16700	18.56	20240102	31850	-37.83	20240325	8670	128.37	20230726	0.50	N	025950	500	42 억		16246	N	N	0	N	00	N
132	20240503	140327	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19850	-110	5	-0.55	526055930	26515	53.75	20050	20150	19730	25900	13980	19960	19839.94	0.19	0	-1470	20373	20166	19893	19686	19413	20270	19790	42	5940	500	11970	10	1	8400000	1667	21.30	1.72	12	0.32	932.00	11512.00	31850	20240325	-37.68	8670	20230726	128.95	31850	-37.68	20240325	16700	18.86	20240102	31850	-37.68	20240325	8670	128.95	20230726	0.50	N	025950	500	42 억		16246	N	N	0	N	00	N
133	20240503	130328	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19740	-220	5	-1.10	469733070	23673	47.99	20050	20150	19730	25900	13980	19960	19842.57	0.19	0	-1304	20373	20166	19893	19686	19413	20270	19790	42	5940	500	11970	10	1	8400000	1658	21.18	1.71	12	0.28	932.00	11512.00	31850	20240325	-38.02	8670	20230726	127.68	31850	-38.02	20240325	16700	18.20	20240102	31850	-38.02	20240325	8670	127.68	20230726	0.50	N	025950	500	42 억		16246	N	N	0	N	00	N
134	20240503	120327	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19730	-230	5	-1.15	415308510	20919	42.41	20050	20150	19730	25900	13980	19960	19853.17	0.19	0	-1320	20373	20166	19893	19686	19413	20270	19790	42	5940	500	11970	10	1	8400000	1657	21.17	1.71	12	0.25	932.00	11512.00	31850	20240325	-38.05	8670	20230726	127.57	31850	-38.05	20240325	16700	18.14	20240102	31850	-38.05	20240325	8670	127.57	20230726	0.50	N	025950	500	42 억		16246	N	N	0	N	00	N
135	20240503	110325	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19840	-120	5	-0.60	289098820	14540	29.48	20050	20150	19810	25900	13980	19960	19883.00	0.19	0	-782	20373	20166	19893	19686	19413	20270	19790	42	5940	500	11970	10	1	8400000	1667	21.29	1.72	12	0.17	932.00	11512.00	31850	20240325	-37.71	8670	20230726	128.84	31850	-37.71	20240325	16700	18.80	20240102	31850	-37.71	20240325	8670	128.84	20230726	0.50	N	025950	500	42 억		16246	N	N	0	N	00	N
136	20240503	100325	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19900	-60	5	-0.30	189295290	9517	19.29	20050	20150	19810	25900	13980	19960	19890.23	0.19	0	-991	20373	20166	19893	19686	19413	20270	19790	42	5940	500	11970	10	1	8400000	1672	21.35	1.73	12	0.11	932.00	11512.00	31850	20240325	-37.52	8670	20230726	129.53	31850	-37.52	20240325	16700	19.16	20240102	31850	-37.52	20240325	8670	129.53	20230726	0.50	N	025950	500	42 억		16246	N	N	0	N	00	N
137	20240503	090324	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19940	-20	5	-0.10	51990430	2600	5.27	20050	20150	19860	25900	13980	19960	19996.32	0.19	0	-1968	20373	20166	19893	19686	19413	20270	19790	42	5940	500	11970	10	1	8400000	1675	21.39	1.73	12	0.03	932.00	11512.00	31850	20240325	-37.39	8670	20230726	129.99	31850	-37.39	20240325	16700	19.40	20240102	31850	-37.39	20240325	8670	129.99	20230726	0.50	N	025950	500	42 억		16246	N	N	0	N	00	N
138	20240502	160324	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19960	120	2	0.60	961297900	48440	55.62	19850	20100	19620	25750	13890	19840	19845.09	0.20	0	-530	20606	20222	20016	19632	19426	20120	19530	42	5910	500	11900	10	1	8400000	1677	21.42	1.73	12	0.58	932.00	11512.00	31850	20240325	-37.33	8670	20230726	130.22	31850	-37.33	20240325	16700	19.52	20240102	31850	-37.33	20240325	8670	130.22	20230726	0.56	N	025950	500	42 억		16712	N	N	0	N	00	N
139	20240502	150325	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19830	-10	5	-0.05	919127300	46322	53.19	19850	20100	19620	25750	13890	19840	19842.13	0.20	0	-61	20606	20222	20016	19632	19426	20120	19530	42	5910	500	11900	10	1	8400000	1666	21.28	1.72	12	0.55	932.00	11512.00	31850	20240325	-37.74	8670	20230726	128.72	31850	-37.74	20240325	16700	18.74	20240102	31850	-37.74	20240325	8670	128.72	20230726	0.56	N	025950	500	42 억		16712	N	N	0	N	00	N
140	20240502	140323	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19910	70	2	0.35	881041940	44409	50.99	19850	20100	19620	25750	13890	19840	19839.27	0.20	0	224	20606	20222	20016	19632	19426	20120	19530	42	5910	500	11900	10	1	8400000	1672	21.36	1.73	12	0.53	932.00	11512.00	31850	20240325	-37.49	8670	20230726	129.64	31850	-37.49	20240325	16700	19.22	20240102	31850	-37.49	20240325	8670	129.64	20230726	0.56	N	025950	500	42 억		16712	N	N	0	N	00	N
141	20240502	130323	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19850	10	2	0.05	854801370	43091	49.48	19850	20100	19620	25750	13890	19840	19837.12	0.20	0	360	20606	20222	20016	19632	19426	20120	19530	42	5910	500	11900	10	1	8400000	1667	21.30	1.72	12	0.51	932.00	11512.00	31850	20240325	-37.68	8670	20230726	128.95	31850	-37.68	20240325	16700	18.86	20240102	31850	-37.68	20240325	8670	128.95	20230726	0.56	N	025950	500	42 억		16712	N	N	0	N	00	N
142	20240502	120323	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19940	100	2	0.50	774806040	39070	44.86	19850	20100	19620	25750	13890	19840	19831.23	0.20	0	665	20606	20222	20016	19632	19426	20120	19530	42	5910	500	11900	10	1	8400000	1675	21.39	1.73	12	0.47	932.00	11512.00	31850	20240325	-37.39	8670	20230726	129.99	31850	-37.39	20240325	16700	19.40	20240102	31850	-37.39	20240325	8670	129.99	20230726	0.56	N	025950	500	42 억		16712	N	N	0	N	00	N
143	20240502	110322	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19770	-70	5	-0.35	654618870	33007	37.90	19850	20100	19620	25750	13890	19840	19832.73	0.20	0	259	20606	20222	20016	19632	19426	20120	19530	42	5910	500	11900	10	1	8400000	1661	21.21	1.72	12	0.39	932.00	11512.00	31850	20240325	-37.93	8670	20230726	128.03	31850	-37.93	20240325	16700	18.38	20240102	31850	-37.93	20240325	8670	128.03	20230726	0.56	N	025950	500	42 억		16712	N	N	0	N	00	N
144	20240502	100322	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19670	-170	5	-0.86	360486610	18223	20.93	19850	19990	19620	25750	13890	19840	19781.96	0.20	0	-19	20606	20222	20016	19632	19426	20120	19530	42	5910	500	11900	10	1	8400000	1652	21.11	1.71	12	0.22	932.00	11512.00	31850	20240325	-38.24	8670	20230726	126.87	31850	-38.24	20240325	16700	17.78	20240102	31850	-38.24	20240325	8670	126.87	20230726	0.56	N	025950	500	42 억		16712	N	N	0	N	00	N
145	20240502	090321	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19910	70	2	0.35	31306720	1577	1.81	19850	19990	19740	25750	13890	19840	19852.07	0.20	0	-627	20606	20222	20016	19632	19426	20120	19530	42	5910	500	11900	10	1	8400000	1672	21.36	1.73	12	0.02	932.00	11512.00	31850	20240325	-37.49	8670	20230726	129.64	31850	-37.49	20240325	16700	19.22	20240102	31850	-37.49	20240325	8670	129.64	20230726	0.56	N	025950	500	42 억		16712	N	N	0	N	00	N