KissMeData/025950/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160407	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19840	-660	5	-3.22	1714617440	85811	107.75	20000	20400	19810	26650	14350	20500	19981.32	0.28	0	-6097	21433	20966	20683	20216	19933	20825	20075	42	6150	500	12300	10	1	8400000	1667	21.29	1.72	12	1.02	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	0.68	N	025950	500	42 억		23548	N	N	0	N	00	N
3	20240430	150406	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19950	-550	5	-2.68	1590906690	79588	99.94	20000	20400	19810	26650	14350	20500	19989.28	0.28	0	-7191	21433	20966	20683	20216	19933	20825	20075	42	6150	500	12300	10	1	8400000	1676	21.41	1.73	12	0.95	932.00	11512.00	31850	20240325	-37.36	8670	20230726	130.10	31850	-37.36	20240325	16700	19.46	20240102	31850	-37.36	20240325	8670	130.10	20230726	0.68	N	025950	500	42 억		23548	N	N	0	N	00	N
4	20240430	140407	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19920	-580	5	-2.83	1470381190	73529	92.33	20000	20400	19810	26650	14350	20500	19997.30	0.28	0	-7165	21433	20966	20683	20216	19933	20825	20075	42	6150	500	12300	10	1	8400000	1673	21.37	1.73	12	0.88	932.00	11512.00	31850	20240325	-37.46	8670	20230726	129.76	31850	-37.46	20240325	16700	19.28	20240102	31850	-37.46	20240325	8670	129.76	20230726	0.68	N	025950	500	42 억		23548	N	N	0	N	00	N
5	20240430	130405	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19900	-600	5	-2.93	1351056140	67536	84.80	20000	20400	19810	26650	14350	20500	20004.98	0.28	0	-7883	21433	20966	20683	20216	19933	20825	20075	42	6150	500	12300	10	1	8400000	1672	21.35	1.73	12	0.80	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	0.68	N	025950	500	42 억		23548	N	N	0	N	00	N
6	20240430	120406	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19920	-580	5	-2.83	1252792800	62599	78.60	20000	20400	19810	26650	14350	20500	20012.98	0.28	0	-7575	21433	20966	20683	20216	19933	20825	20075	42	6150	500	12300	10	1	8400000	1673	21.37	1.73	12	0.75	932.00	11512.00	31850	20240325	-37.46	8670	20230726	129.76	31850	-37.46	20240325	16700	19.28	20240102	31850	-37.46	20240325	8670	129.76	20230726	0.68	N	025950	500	42 억		23548	N	N	0	N	00	N
7	20240430	110405	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20150	-350	5	-1.71	1096425710	54750	68.75	20000	20400	19810	26650	14350	20500	20026.04	0.28	0	-6096	21433	20966	20683	20216	19933	20825	20075	42	6150	500	12300	50	1	8400000	1693	21.62	1.75	12	0.65	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	0.68	N	025950	500	42 억		23548	N	N	0	N	00	N
8	20240430	100404	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19900	-600	5	-2.93	732420660	36551	45.90	20000	20400	19810	26650	14350	20500	20038.32	0.28	0	-3169	21433	20966	20683	20216	19933	20825	20075	42	6150	500	12300	10	1	8400000	1672	21.35	1.73	12	0.44	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	0.68	N	025950	500	42 억		23548	N	N	0	N	00	N
9	20240430	090412	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20250	-250	5	-1.22	115367290	5755	7.23	20000	20250	19980	26650	14350	20500	20046.44	0.28	0	1669	21433	20966	20683	20216	19933	20825	20075	42	6150	500	12300	50	1	8400000	1701	21.73	1.76	12	0.07	932.00	11512.00	31850	20240325	-36.42	8670	20230726	133.56	31850	-36.42	20240325	16700	21.26	20240102	31850	-36.42	20240325	8670	133.56	20230726	0.68	N	025950	500	42 억		23548	N	N	0	N	00	N
10	20240429	160358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20500	-300	5	-1.44	1608260950	77457	75.48	21000	21150	20400	27000	14600	20800	20764.00	0.30	0	-1490	22066	21432	21066	20432	20066	21250	20250	42	6200	500	12480	50	1	8400000	1722	22.00	1.78	12	0.92	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	0.69	N	025950	500	42 억		24884	N	N	0	N	00	N
11	20240429	150404	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20450	-350	5	-1.68	1442030300	69349	67.58	21000	21150	20450	27000	14600	20800	20793.82	0.30	0	-2323	22066	21432	21066	20432	20066	21250	20250	42	6200	500	12480	50	1	8400000	1718	21.94	1.78	12	0.83	932.00	11512.00	31850	20240325	-35.79	8670	20230726	135.87	31850	-35.79	20240325	16700	22.46	20240102	31850	-35.79	20240325	8670	135.87	20230726	0.69	N	025950	500	42 억		24884	N	N	0	N	00	N
12	20240429	140354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20850	50	2	0.24	1111486250	53317	51.96	21000	21150	20500	27000	14600	20800	20846.75	0.30	0	-597	22066	21432	21066	20432	20066	21250	20250	42	6200	500	12480	50	1	8400000	1751	22.37	1.81	12	0.63	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	0.69	N	025950	500	42 억		24884	N	N	0	N	00	N
13	20240429	130405	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20900	100	2	0.48	1004018600	48154	46.93	21000	21150	20500	27000	14600	20800	20850.16	0.30	0	291	22066	21432	21066	20432	20066	21250	20250	42	6200	500	12480	50	1	8400000	1756	22.42	1.82	12	0.57	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	0.69	N	025950	500	42 억		24884	N	N	0	N	00	N
14	20240429	120404	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20850	50	2	0.24	910413750	43661	42.55	21000	21150	20500	27000	14600	20800	20851.88	0.30	0	1103	22066	21432	21066	20432	20066	21250	20250	42	6200	500	12480	50	1	8400000	1751	22.37	1.81	12	0.52	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	0.69	N	025950	500	42 억		24884	N	N	0	N	00	N
15	20240429	110352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20850	50	2	0.24	823113200	39465	38.46	21000	21150	20500	27000	14600	20800	20856.79	0.30	0	290	22066	21432	21066	20432	20066	21250	20250	42	6200	500	12480	50	1	8400000	1751	22.37	1.81	12	0.47	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	0.69	N	025950	500	42 억		24884	N	N	0	N	00	N
16	20240429	100405	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20950	150	2	0.72	520500100	24864	24.23	21000	21150	20650	27000	14600	20800	20933.88	0.30	0	1214	22066	21432	21066	20432	20066	21250	20250	42	6200	500	12480	50	1	8400000	1760	22.48	1.82	12	0.30	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	0.69	N	025950	500	42 억		24884	N	N	0	N	00	N
17	20240429	090405	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20950	150	2	0.72	79623450	3793	3.70	21000	21100	20850	27000	14600	20800	20992.21	0.30	0	-1304	22066	21432	21066	20432	20066	21250	20250	42	6200	500	12480	50	1	8400000	1760	22.48	1.82	12	0.05	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	0.69	N	025950	500	42 억		24884	N	N	0	N	00	N
18	20240426	160403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	-650	5	-3.03	2114142050	100158	138.67	21600	21700	20700	27850	15050	21450	21108.50	0.47	0	-13881	22050	21750	21400	21100	20750	21900	21250	42	6400	500	12870	50	1	8400000	1747	22.32	1.81	12	1.19	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	0.64	N	025950	500	42 억		39214	N	N	0	N	00	N
19	20240426	150404	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21050	-400	5	-1.86	1950190500	92289	127.77	21600	21700	20700	27850	15050	21450	21131.34	0.47	0	-13464	22050	21750	21400	21100	20750	21900	21250	42	6400	500	12870	50	1	8400000	1768	22.59	1.83	12	1.10	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	0.64	N	025950	500	42 억		39214	N	N	0	N	00	N
20	20240426	140402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21150	-300	5	-1.40	1582512600	74692	103.41	21600	21700	20700	27850	15050	21450	21187.18	0.47	0	-11518	22050	21750	21400	21100	20750	21900	21250	42	6400	500	12870	50	1	8400000	1777	22.69	1.84	12	0.89	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	0.64	N	025950	500	42 억		39214	N	N	0	N	00	N
21	20240426	130402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21150	-300	5	-1.40	1311537950	61833	85.61	21600	21700	20700	27850	15050	21450	21210.97	0.47	0	-10738	22050	21750	21400	21100	20750	21900	21250	42	6400	500	12870	50	1	8400000	1777	22.69	1.84	12	0.74	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	0.64	N	025950	500	42 억		39214	N	N	0	N	00	N
22	20240426	120401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21250	-200	5	-0.93	1217888700	57411	79.49	21600	21700	20700	27850	15050	21450	21213.51	0.47	0	-9315	22050	21750	21400	21100	20750	21900	21250	42	6400	500	12870	50	1	8400000	1785	22.80	1.85	12	0.68	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	0.64	N	025950	500	42 억		39214	N	N	0	N	00	N
23	20240426	110403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21000	-450	5	-2.10	960724700	45155	62.52	21600	21700	20900	27850	15050	21450	21276.15	0.47	0	-7070	22050	21750	21400	21100	20750	21900	21250	42	6400	500	12870	50	1	8400000	1764	22.53	1.82	12	0.54	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	0.64	N	025950	500	42 억		39214	N	N	0	N	00	N
24	20240426	100402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21550	100	2	0.47	473879200	22255	30.81	21600	21700	21100	27850	15050	21450	21293.16	0.47	0	-1166	22050	21750	21400	21100	20750	21900	21250	42	6400	500	12870	50	1	8400000	1810	23.12	1.87	12	0.26	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	0.64	N	025950	500	42 억		39214	N	N	0	N	00	N
25	20240426	090404	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21350	-100	5	-0.47	45725200	2130	2.95	21600	21600	21350	27850	15050	21450	21467.23	0.47	0	-1125	22050	21750	21400	21100	20750	21900	21250	42	6400	500	12870	50	1	8400000	1793	22.91	1.85	12	0.03	932.00	11512.00	31850	20240325	-32.97	8670	20230726	146.25	31850	-32.97	20240325	16700	27.84	20240102	31850	-32.97	20240325	8670	146.25	20230726	0.64	N	025950	500	42 억		39214	N	N	0	N	00	N
26	20240425	160401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21450	150	2	0.70	1514098950	70939	61.15	21100	21700	21050	27650	14950	21300	21343.39	0.39	0	6497	22166	21732	21166	20732	20166	21950	20950	42	6350	500	12780	50	1	8400000	1802	23.02	1.86	12	0.84	932.00	11512.00	31850	20240325	-32.65	8670	20230726	147.40	31850	-32.65	20240325	16700	28.44	20240102	31850	-32.65	20240325	8670	147.40	20230726	0.65	N	025950	500	42 억		32893	N	N	0	N	00	N
27	20240425	150403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21550	250	2	1.17	1412438200	66211	57.07	21100	21700	21050	27650	14950	21300	21332.38	0.39	0	5779	22166	21732	21166	20732	20166	21950	20950	42	6350	500	12780	50	1	8400000	1810	23.12	1.87	12	0.79	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	0.65	N	025950	500	42 억		32893	N	N	0	N	00	N
28	20240425	140401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21350	50	2	0.23	986440350	46432	40.02	21100	21600	21050	27650	14950	21300	21244.84	0.39	0	822	22166	21732	21166	20732	20166	21950	20950	42	6350	500	12780	50	1	8400000	1793	22.91	1.85	12	0.55	932.00	11512.00	31850	20240325	-32.97	8670	20230726	146.25	31850	-32.97	20240325	16700	27.84	20240102	31850	-32.97	20240325	8670	146.25	20230726	0.65	N	025950	500	42 억		32893	N	N	0	N	00	N
29	20240425	130402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21050	-250	5	-1.17	849000200	39957	34.44	21100	21600	21050	27650	14950	21300	21247.85	0.39	0	-242	22166	21732	21166	20732	20166	21950	20950	42	6350	500	12780	50	1	8400000	1768	22.59	1.83	12	0.48	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	0.65	N	025950	500	42 억		32893	N	N	0	N	00	N
30	20240425	120401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21200	-100	5	-0.47	731962050	34403	29.65	21100	21600	21050	27650	14950	21300	21276.11	0.39	0	4	22166	21732	21166	20732	20166	21950	20950	42	6350	500	12780	50	1	8400000	1781	22.75	1.84	12	0.41	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	0.65	N	025950	500	42 억		32893	N	N	0	N	00	N
31	20240425	110401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21200	-100	5	-0.47	651731550	30599	26.37	21100	21600	21100	27650	14950	21300	21299.11	0.39	0	-244	22166	21732	21166	20732	20166	21950	20950	42	6350	500	12780	50	1	8400000	1781	22.75	1.84	12	0.36	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	0.65	N	025950	500	42 억		32893	N	N	0	N	00	N
32	20240425	100400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21250	-50	5	-0.23	453966000	21255	18.32	21100	21600	21100	27650	14950	21300	21358.08	0.39	0	1172	22166	21732	21166	20732	20166	21950	20950	42	6350	500	12780	50	1	8400000	1785	22.80	1.85	12	0.25	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	0.65	N	025950	500	42 억		32893	N	N	0	N	00	N
33	20240425	090401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21500	200	2	0.94	93186500	4366	3.76	21100	21500	21100	27650	14950	21300	21343.69	0.39	0	1266	22166	21732	21166	20732	20166	21950	20950	42	6350	500	12780	50	1	8400000	1806	23.07	1.87	12	0.05	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	0.65	N	025950	500	42 억		32893	N	N	0	N	00	N
34	20240424	160359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21300	600	2	2.90	2433392900	114278	82.77	20600	21600	20600	26900	14500	20700	21293.64	0.22	0	14198	22086	21392	20656	19962	19226	21740	20310	42	6200	500	12420	50	1	8400000	1789	22.85	1.85	12	1.36	932.00	11512.00	31850	20240325	-33.12	8670	20230726	145.67	31850	-33.12	20240325	16700	27.54	20240102	31850	-33.12	20240325	8670	145.67	20230726	0.58	N	025950	500	42 억		18164	N	N	0	N	00	N
35	20240424	150400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21350	650	2	3.14	2321530900	109026	78.96	20600	21600	20600	26900	14500	20700	21293.39	0.22	0	12673	22086	21392	20656	19962	19226	21740	20310	42	6200	500	12420	50	1	8400000	1793	22.91	1.85	12	1.30	932.00	11512.00	31850	20240325	-32.97	8670	20230726	146.25	31850	-32.97	20240325	16700	27.84	20240102	31850	-32.97	20240325	8670	146.25	20230726	0.58	N	025950	500	42 억		18164	N	N	0	N	00	N
36	20240424	140359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21500	800	2	3.86	2032294850	95509	69.17	20600	21600	20600	26900	14500	20700	21278.59	0.22	0	12063	22086	21392	20656	19962	19226	21740	20310	42	6200	500	12420	50	1	8400000	1806	23.07	1.87	12	1.14	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	0.58	N	025950	500	42 억		18164	N	N	0	N	00	N
37	20240424	130404	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21400	700	2	3.38	1759707650	82814	59.98	20600	21600	20600	26900	14500	20700	21248.93	0.22	0	9807	22086	21392	20656	19962	19226	21740	20310	42	6200	500	12420	50	1	8400000	1798	22.96	1.86	12	0.99	932.00	11512.00	31850	20240325	-32.81	8670	20230726	146.83	31850	-32.81	20240325	16700	28.14	20240102	31850	-32.81	20240325	8670	146.83	20230726	0.58	N	025950	500	42 억		18164	N	N	0	N	00	N
38	20240424	120400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21350	650	2	3.14	1633485100	76902	55.70	20600	21600	20600	26900	14500	20700	21241.15	0.22	0	8699	22086	21392	20656	19962	19226	21740	20310	42	6200	500	12420	50	1	8400000	1793	22.91	1.85	12	0.92	932.00	11512.00	31850	20240325	-32.97	8670	20230726	146.25	31850	-32.97	20240325	16700	27.84	20240102	31850	-32.97	20240325	8670	146.25	20230726	0.58	N	025950	500	42 억		18164	N	N	0	N	00	N
39	20240424	110359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21450	750	2	3.62	1349124150	63600	46.06	20600	21600	20600	26900	14500	20700	21212.67	0.22	0	9977	22086	21392	20656	19962	19226	21740	20310	42	6200	500	12420	50	1	8400000	1802	23.02	1.86	12	0.76	932.00	11512.00	31850	20240325	-32.65	8670	20230726	147.40	31850	-32.65	20240325	16700	28.44	20240102	31850	-32.65	20240325	8670	147.40	20230726	0.58	N	025950	500	42 억		18164	N	N	0	N	00	N
40	20240424	100358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21250	550	2	2.66	1009056950	47686	34.54	20600	21600	20600	26900	14500	20700	21160.47	0.22	0	4818	22086	21392	20656	19962	19226	21740	20310	42	6200	500	12420	50	1	8400000	1785	22.80	1.85	12	0.57	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	0.58	N	025950	500	42 억		18164	N	N	0	N	00	N
41	20240424	090359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	100	2	0.48	112792050	5441	3.94	20600	20950	20600	26900	14500	20700	20730.04	0.22	0	638	22086	21392	20656	19962	19226	21740	20310	42	6200	500	12420	50	1	8400000	1747	22.32	1.81	12	0.06	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	0.58	N	025950	500	42 억		18164	N	N	0	N	00	N
42	20240423	160350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20700	250	2	1.22	2767162710	133709	16.18	20100	21350	19920	26550	14350	20450	20695.95	0.10	0	9408	23883	22166	21183	19466	18483	21675	18975	42	6100	500	12270	50	1	8400000	1739	22.21	1.80	12	1.59	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	0.59	N	025950	500	42 억		8524	N	N	0	N	00	N
43	20240423	150358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20950	500	2	2.44	2690808410	130031	15.73	20100	21350	19920	26550	14350	20450	20694.14	0.10	0	9304	23883	22166	21183	19466	18483	21675	18975	42	6100	500	12270	50	1	8400000	1760	22.48	1.82	12	1.55	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	0.59	N	025950	500	42 억		8524	N	N	0	N	00	N
44	20240423	140359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	350	2	1.71	2534563110	122503	14.82	20100	21350	19920	26550	14350	20450	20690.38	0.10	0	9544	23883	22166	21183	19466	18483	21675	18975	42	6100	500	12270	50	1	8400000	1747	22.32	1.81	12	1.46	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	0.59	N	025950	500	42 억		8524	N	N	0	N	00	N
45	20240423	130357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21050	600	2	2.93	2344541660	113380	13.72	20100	21350	19920	26550	14350	20450	20679.21	0.10	0	9394	23883	22166	21183	19466	18483	21675	18975	42	6100	500	12270	50	1	8400000	1768	22.59	1.83	12	1.35	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	0.59	N	025950	500	42 억		8524	N	N	0	N	00	N
46	20240423	120357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20950	500	2	2.44	1743924960	84914	10.27	20100	21300	19920	26550	14350	20450	20537.84	0.10	0	2573	23883	22166	21183	19466	18483	21675	18975	42	6100	500	12270	50	1	8400000	1760	22.48	1.82	12	1.01	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	0.59	N	025950	500	42 억		8524	N	N	0	N	00	N
47	20240423	110357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20500	50	2	0.24	1237678560	60734	7.35	20100	20900	19920	26550	14350	20450	20378.33	0.10	0	379	23883	22166	21183	19466	18483	21675	18975	42	6100	500	12270	50	1	8400000	1722	22.00	1.78	12	0.72	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	0.59	N	025950	500	42 억		8524	N	N	0	N	00	N
48	20240423	100358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20500	50	2	0.24	1022282010	50162	6.07	20100	20900	19920	26550	14350	20450	20379.20	0.10	0	2307	23883	22166	21183	19466	18483	21675	18975	42	6100	500	12270	50	1	8400000	1722	22.00	1.78	12	0.60	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	0.59	N	025950	500	42 억		8524	N	N	0	N	00	N
49	20240423	090358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19990	-460	5	-2.25	211359030	10507	1.27	20100	20350	19990	26550	14350	20450	20106.51	0.10	0	-2256	23883	22166	21183	19466	18483	21675	18975	42	6100	500	12270	10	1	8400000	1679	21.45	1.74	12	0.13	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	0.59	N	025950	500	42 억		8524	N	N	0	N	00	N
50	20240422	160357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20450	1340	2	7.01	17651262850	818821	632.13	22350	22900	20200	24800	13380	19110	21559.64	0.34	0	-20130	20383	19746	19233	18596	18083	19490	18340	42	5690	500	11460	50	1	8400000	1718	21.94	1.78	12	9.75	932.00	11512.00	31850	20240325	-35.79	8670	20230726	135.87	31850	-35.79	20240325	16700	22.46	20240102	31850	-35.79	20240325	8670	135.87	20230726	0.58	N	025950	500	42 억		28661	N	N	0	N	00	N
51	20240422	150355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	1690	2	8.84	17237397150	798748	616.64	22350	22900	20200	24800	13380	19110	21580.54	0.34	0	-22287	20383	19746	19233	18596	18083	19490	18340	42	5690	500	11460	50	1	8400000	1747	22.32	1.81	12	9.51	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	0.58	N	025950	500	42 억		28661	N	N	0	N	00	N
52	20240422	140356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20650	1540	2	8.06	16300883800	753146	581.43	22350	22900	20500	24800	13380	19110	21643.74	0.34	0	-20970	20383	19746	19233	18596	18083	19490	18340	42	5690	500	11460	50	1	8400000	1735	22.16	1.79	12	8.97	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	0.58	N	025950	500	42 억		28661	N	N	0	N	00	N
53	20240422	130355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21250	2140	2	11.20	15217422550	701697	541.71	22350	22900	20500	24800	13380	19110	21686.62	0.34	0	-22834	20383	19746	19233	18596	18083	19490	18340	42	5690	500	11460	50	1	8400000	1785	22.80	1.85	12	8.35	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	0.58	N	025950	500	42 억		28661	N	N	0	N	00	N
54	20240422	120355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21250	2140	2	11.20	14835577950	683708	527.83	22350	22900	20500	24800	13380	19110	21698.72	0.34	0	-23132	20383	19746	19233	18596	18083	19490	18340	42	5690	500	11460	50	1	8400000	1785	22.80	1.85	12	8.14	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	0.58	N	025950	500	42 억		28661	N	N	0	N	00	N
55	20240422	110355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21100	1990	2	10.41	14385071600	662462	511.42	22350	22900	20500	24800	13380	19110	21714.58	0.34	0	-22746	20383	19746	19233	18596	18083	19490	18340	42	5690	500	11460	50	1	8400000	1772	22.64	1.83	12	7.89	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	0.58	N	025950	500	42 억		28661	N	N	0	N	00	N
56	20240422	100356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21100	1990	2	10.41	8112656950	375967	290.25	22350	22700	20500	24800	13380	19110	21578.14	0.34	0	-18911	20383	19746	19233	18596	18083	19490	18340	42	5690	500	11460	50	1	8400000	1772	22.64	1.83	12	4.48	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	0.58	N	025950	500	42 억		28661	N	N	0	N	00	N
57	20240422	090356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22050	2940	2	15.38	2521608400	112823	87.10	22350	22700	22000	24800	13380	19110	22350.27	0.34	0	-5154	20383	19746	19233	18596	18083	19490	18340	42	5690	500	11460	50	1	8400000	1852	23.66	1.92	12	1.34	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	0.58	N	025950	500	42 억		28661	N	N	0	N	00	N
58	20240419	160341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19110	-570	5	-2.90	1582268550	82699	152.48	19870	19870	18720	25550	13780	19680	19133.06	0.22	0	9993	20393	20036	19793	19436	19193	20215	19615	42	5870	500	11800	10	1	8400000	1605	20.50	1.66	12	0.98	932.00	11512.00	31850	20240325	-40.00	8670	20230726	120.42	31850	-40.00	20240325	16700	14.43	20240102	31850	-40.00	20240325	8670	120.42	20230726	0.56	N	025950	500	42 억		18827	N	N	0	N	00	N
59	20240419	150343	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19220	-460	5	-2.34	1542586670	80625	148.66	19870	19870	18720	25550	13780	19680	19132.86	0.22	0	9810	20393	20036	19793	19436	19193	20215	19615	42	5870	500	11800	10	1	8400000	1614	20.62	1.67	12	0.96	932.00	11512.00	31850	20240325	-39.65	8670	20230726	121.68	31850	-39.65	20240325	16700	15.09	20240102	31850	-39.65	20240325	8670	121.68	20230726	0.56	N	025950	500	42 억		18827	N	N	0	N	00	N
60	20240419	140340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19240	-440	5	-2.24	1454761620	76054	140.23	19870	19870	18720	25550	13780	19680	19128.01	0.22	0	9386	20393	20036	19793	19436	19193	20215	19615	42	5870	500	11800	10	1	8400000	1616	20.64	1.67	12	0.91	932.00	11512.00	31850	20240325	-39.59	8670	20230726	121.91	31850	-39.59	20240325	16700	15.21	20240102	31850	-39.59	20240325	8670	121.91	20230726	0.56	N	025950	500	42 억		18827	N	N	0	N	00	N
61	20240419	130342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19030	-650	5	-3.30	1315513550	68793	126.84	19870	19870	18720	25550	13780	19680	19122.78	0.22	0	8007	20393	20036	19793	19436	19193	20215	19615	42	5870	500	11800	10	1	8400000	1599	20.42	1.65	12	0.82	932.00	11512.00	31850	20240325	-40.25	8670	20230726	119.49	31850	-40.25	20240325	16700	13.95	20240102	31850	-40.25	20240325	8670	119.49	20230726	0.56	N	025950	500	42 억		18827	N	N	0	N	00	N
62	20240419	120341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18860	-820	5	-4.17	1164251200	60842	112.18	19870	19870	18720	25550	13780	19680	19135.65	0.22	0	5608	20393	20036	19793	19436	19193	20215	19615	42	5870	500	11800	10	1	8400000	1584	20.24	1.64	12	0.72	932.00	11512.00	31850	20240325	-40.78	8670	20230726	117.53	31850	-40.78	20240325	16700	12.93	20240102	31850	-40.78	20240325	8670	117.53	20230726	0.56	N	025950	500	42 억		18827	N	N	0	N	00	N
63	20240419	110343	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19040	-640	5	-3.25	884747000	45988	84.79	19870	19870	18920	25550	13780	19680	19238.65	0.22	0	1140	20393	20036	19793	19436	19193	20215	19615	42	5870	500	11800	10	1	8400000	1599	20.43	1.65	12	0.55	932.00	11512.00	31850	20240325	-40.22	8670	20230726	119.61	31850	-40.22	20240325	16700	14.01	20240102	31850	-40.22	20240325	8670	119.61	20230726	0.56	N	025950	500	42 억		18827	N	N	0	N	00	N
64	20240419	100342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19300	-380	5	-1.93	457277810	23521	43.37	19870	19870	19210	25550	13780	19680	19441.26	0.22	0	-367	20393	20036	19793	19436	19193	20215	19615	42	5870	500	11800	10	1	8400000	1621	20.71	1.68	12	0.28	932.00	11512.00	31850	20240325	-39.40	8670	20230726	122.61	31850	-39.40	20240325	16700	15.57	20240102	31850	-39.40	20240325	8670	122.61	20230726	0.56	N	025950	500	42 억		18827	N	N	0	N	00	N
65	20240419	090339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19830	150	2	0.76	22257330	1128	2.08	19870	19870	19690	25550	13780	19680	19731.68	0.22	0	411	20393	20036	19793	19436	19193	20215	19615	42	5870	500	11800	10	1	8400000	1666	21.28	1.72	12	0.01	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		18827	N	N	0	N	00	N
66	20240418	160339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19680	-110	5	-0.56	1064484450	53900	65.74	19550	20150	19550	25700	13860	19790	19749.33	0.27	0	-3779	20896	20342	20046	19492	19196	20195	19345	42	5910	500	11870	10	1	8400000	1653	21.12	1.71	12	0.64	932.00	11512.00	31850	20240325	-38.21	8670	20230726	126.99	31850	-38.21	20240325	16700	17.84	20240102	31850	-38.21	20240325	8670	126.99	20230726	0.56	N	025950	500	42 억		22606	N	N	0	N	00	N
67	20240418	150341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19680	-110	5	-0.56	914505800	46276	56.44	19550	20150	19550	25700	13860	19790	19761.99	0.27	0	-3265	20896	20342	20046	19492	19196	20195	19345	42	5910	500	11870	10	1	8400000	1653	21.12	1.71	12	0.55	932.00	11512.00	31850	20240325	-38.21	8670	20230726	126.99	31850	-38.21	20240325	16700	17.84	20240102	31850	-38.21	20240325	8670	126.99	20230726	0.56	N	025950	500	42 억		22606	N	N	0	N	00	N
68	20240418	140340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19790	0	3	0.00	756644720	38259	46.66	19550	20150	19550	25700	13860	19790	19776.91	0.27	0	-2817	20896	20342	20046	19492	19196	20195	19345	42	5910	500	11870	10	1	8400000	1662	21.23	1.72	12	0.46	932.00	11512.00	31850	20240325	-37.86	8670	20230726	128.26	31850	-37.86	20240325	16700	18.50	20240102	31850	-37.86	20240325	8670	128.26	20230726	0.56	N	025950	500	42 억		22606	N	N	0	N	00	N
69	20240418	130341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19770	-20	5	-0.10	687193230	34739	42.37	19550	20150	19550	25700	13860	19790	19781.61	0.27	0	-2232	20896	20342	20046	19492	19196	20195	19345	42	5910	500	11870	10	1	8400000	1661	21.21	1.72	12	0.41	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		22606	N	N	0	N	00	N
70	20240418	120340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19710	-80	5	-0.40	578236720	29223	35.64	19550	20150	19550	25700	13860	19790	19787.04	0.27	0	747	20896	20342	20046	19492	19196	20195	19345	42	5910	500	11870	10	1	8400000	1656	21.15	1.71	12	0.35	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	0.56	N	025950	500	42 억		22606	N	N	0	N	00	N
71	20240418	110340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19900	110	2	0.56	441886130	22317	27.22	19550	20150	19550	25700	13860	19790	19800.43	0.27	0	3998	20896	20342	20046	19492	19196	20195	19345	42	5910	500	11870	10	1	8400000	1672	21.35	1.73	12	0.27	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	0.56	N	025950	500	42 억		22606	N	N	0	N	00	N
72	20240418	100341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19880	90	2	0.45	273712530	13867	16.91	19550	20000	19550	25700	13860	19790	19738.41	0.27	0	1589	20896	20342	20046	19492	19196	20195	19345	42	5910	500	11870	10	1	8400000	1670	21.33	1.73	12	0.17	932.00	11512.00	31850	20240325	-37.58	8670	20230726	129.30	31850	-37.58	20240325	16700	19.04	20240102	31850	-37.58	20240325	8670	129.30	20230726	0.56	N	025950	500	42 억		22606	N	N	0	N	00	N
73	20240418	090340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19810	20	2	0.10	54409700	2772	3.38	19550	20000	19550	25700	13860	19790	19628.32	0.27	0	1784	20896	20342	20046	19492	19196	20195	19345	42	5910	500	11870	10	1	8400000	1664	21.26	1.72	12	0.03	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	0.56	N	025950	500	42 억		22606	N	N	0	N	00	N
74	20240417	160335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19790	-210	5	-1.05	1621162360	80679	79.54	19800	20600	19750	26000	14000	20000	20093.99	0.27	0	826	21153	20576	19923	19346	18693	20865	19635	42	6000	500	12000	10	1	8400000	1662	21.23	1.72	12	0.96	932.00	11512.00	31850	20240325	-37.86	8670	20230726	128.26	31850	-37.86	20240325	16700	18.50	20240102	31850	-37.86	20240325	8670	128.26	20230726	0.50	N	025950	500	42 억		22963	N	N	0	N	00	N
75	20240417	150342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19860	-140	5	-0.70	1514942240	75325	74.26	19800	20600	19750	26000	14000	20000	20112.08	0.27	0	1362	21153	20576	19923	19346	18693	20865	19635	42	6000	500	12000	10	1	8400000	1668	21.31	1.73	12	0.90	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	0.50	N	025950	500	42 억		22963	N	N	0	N	00	N
76	20240417	140339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19990	-10	5	-0.05	1363194520	67731	66.77	19800	20600	19750	26000	14000	20000	20126.60	0.27	0	4014	21153	20576	19923	19346	18693	20865	19635	42	6000	500	12000	10	1	8400000	1679	21.45	1.74	12	0.81	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	0.50	N	025950	500	42 억		22963	N	N	0	N	00	N
77	20240417	130341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19940	-60	5	-0.30	1297238650	64423	63.51	19800	20600	19750	26000	14000	20000	20136.27	0.27	0	4132	21153	20576	19923	19346	18693	20865	19635	42	6000	500	12000	10	1	8400000	1675	21.39	1.73	12	0.77	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		22963	N	N	0	N	00	N
78	20240417	120341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20050	50	2	0.25	1101883200	54602	53.83	19800	20600	19800	26000	14000	20000	20180.27	0.27	0	8340	21153	20576	19923	19346	18693	20865	19635	42	6000	500	12000	50	1	8400000	1684	21.51	1.74	12	0.65	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	0.50	N	025950	500	42 억		22963	N	N	0	N	00	N
79	20240417	110343	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	100	2	0.50	970326610	48033	47.35	19800	20600	19800	26000	14000	20000	20201.25	0.27	0	8438	21153	20576	19923	19346	18693	20865	19635	42	6000	500	12000	50	1	8400000	1688	21.57	1.75	12	0.57	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	0.50	N	025950	500	42 억		22963	N	N	0	N	00	N
80	20240417	100339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20300	300	2	1.50	723462660	35732	35.23	19800	20600	19800	26000	14000	20000	20246.91	0.27	0	7418	21153	20576	19923	19346	18693	20865	19635	42	6000	500	12000	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	0.50	N	025950	500	42 억		22963	N	N	0	N	00	N
81	20240417	090339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20250	250	2	1.25	92325620	4596	4.53	19800	20400	19800	26000	14000	20000	20088.26	0.27	0	979	21153	20576	19923	19346	18693	20865	19635	42	6000	500	12000	50	1	8400000	1701	21.73	1.76	12	0.05	932.00	11512.00	31850	20240325	-36.42	8670	20230726	133.56	31850	-36.42	20240325	16700	21.26	20240102	31850	-36.42	20240325	8670	133.56	20230726	0.50	N	025950	500	42 억		22963	N	N	0	N	00	N
82	20240416	160342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	310	2	1.57	1962235910	99217	79.62	19500	20500	19270	25550	13790	19690	19776.92	0.15	0	10342	20856	20272	19866	19282	18876	20070	19080	42	5860	500	11810	50	1	8400000	1680	21.46	1.74	12	1.18	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	0.55	N	025950	500	42 억		12481	N	N	0	N	00	N
83	20240416	150339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20250	560	2	2.84	1773328060	89828	72.08	19500	20500	19270	25550	13790	19690	19741.37	0.15	0	10595	20856	20272	19866	19282	18876	20070	19080	42	5860	500	11810	50	1	8400000	1701	21.73	1.76	12	1.07	932.00	11512.00	31850	20240325	-36.42	8670	20230726	133.56	31850	-36.42	20240325	16700	21.26	20240102	31850	-36.42	20240325	8670	133.56	20230726	0.55	N	025950	500	42 억		12481	N	N	0	N	00	N
84	20240416	140338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19500	-190	5	-0.96	1317123200	67034	53.79	19500	20250	19270	25550	13790	19690	19648.58	0.15	0	6161	20856	20272	19866	19282	18876	20070	19080	42	5860	500	11810	10	1	8400000	1638	20.92	1.69	12	0.80	932.00	11512.00	31850	20240325	-38.78	8670	20230726	124.91	31850	-38.78	20240325	16700	16.77	20240102	31850	-38.78	20240325	8670	124.91	20230726	0.55	N	025950	500	42 억		12481	N	N	0	N	00	N
85	20240416	130340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19320	-370	5	-1.88	1189908810	60509	48.56	19500	20250	19270	25550	13790	19690	19664.99	0.15	0	3501	20856	20272	19866	19282	18876	20070	19080	42	5860	500	11810	10	1	8400000	1623	20.73	1.68	12	0.72	932.00	11512.00	31850	20240325	-39.34	8670	20230726	122.84	31850	-39.34	20240325	16700	15.69	20240102	31850	-39.34	20240325	8670	122.84	20230726	0.55	N	025950	500	42 억		12481	N	N	0	N	00	N
86	20240416	120341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19440	-250	5	-1.27	1105468670	56145	45.06	19500	20250	19270	25550	13790	19690	19689.53	0.15	0	3644	20856	20272	19866	19282	18876	20070	19080	42	5860	500	11810	10	1	8400000	1633	20.86	1.69	12	0.67	932.00	11512.00	31850	20240325	-38.96	8670	20230726	124.22	31850	-38.96	20240325	16700	16.41	20240102	31850	-38.96	20240325	8670	124.22	20230726	0.55	N	025950	500	42 억		12481	N	N	0	N	00	N
87	20240416	110340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19410	-280	5	-1.42	927857660	46981	37.70	19500	20250	19400	25550	13790	19690	19749.64	0.15	0	1649	20856	20272	19866	19282	18876	20070	19080	42	5860	500	11810	10	1	8400000	1630	20.83	1.69	12	0.56	932.00	11512.00	31850	20240325	-39.06	8670	20230726	123.88	31850	-39.06	20240325	16700	16.23	20240102	31850	-39.06	20240325	8670	123.88	20230726	0.55	N	025950	500	42 억		12481	N	N	0	N	00	N
88	20240416	100335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19700	10	2	0.05	523639210	26356	21.15	19500	20250	19450	25550	13790	19690	19867.94	0.15	0	1107	20856	20272	19866	19282	18876	20070	19080	42	5860	500	11810	10	1	8400000	1655	21.14	1.71	12	0.31	932.00	11512.00	31850	20240325	-38.15	8670	20230726	127.22	31850	-38.15	20240325	16700	17.96	20240102	31850	-38.15	20240325	8670	127.22	20230726	0.55	N	025950	500	42 억		12481	N	N	0	N	00	N
89	20240416	090335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19810	120	2	0.61	64469480	3289	2.64	19500	19910	19450	25550	13790	19690	19601.52	0.15	0	485	20856	20272	19866	19282	18876	20070	19080	42	5860	500	11810	10	1	8400000	1664	21.26	1.72	12	0.04	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	0.55	N	025950	500	42 억		12481	N	N	0	N	00	N
90	20240415	160334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19690	-1160	5	-5.56	2459635150	123644	22.59	20000	20450	19460	27100	14600	20850	19892.92	0.12	0	2147	23956	22402	20496	18942	17036	23180	19720	42	6250	500	12510	10	1	8400000	1654	21.13	1.71	12	1.47	932.00	11512.00	31850	20240325	-38.18	8670	20230726	127.10	31850	-38.18	20240325	16700	17.90	20240102	31850	-38.18	20240325	8670	127.10	20230726	0.62	N	025950	500	42 억		10334	N	N	0	N	00	N
91	20240415	150337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19870	-980	5	-4.70	2327301620	116954	21.37	20000	20450	19460	27100	14600	20850	19898.89	0.12	0	3345	23956	22402	20496	18942	17036	23180	19720	42	6250	500	12510	10	1	8400000	1669	21.32	1.73	12	1.39	932.00	11512.00	31850	20240325	-37.61	8670	20230726	129.18	31850	-37.61	20240325	16700	18.98	20240102	31850	-37.61	20240325	8670	129.18	20230726	0.62	N	025950	500	42 억		10334	N	N	0	N	00	N
92	20240415	140333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19930	-920	5	-4.41	2157914080	108421	19.81	20000	20450	19460	27100	14600	20850	19902.67	0.12	0	3045	23956	22402	20496	18942	17036	23180	19720	42	6250	500	12510	10	1	8400000	1674	21.38	1.73	12	1.29	932.00	11512.00	31850	20240325	-37.43	8670	20230726	129.87	31850	-37.43	20240325	16700	19.34	20240102	31850	-37.43	20240325	8670	129.87	20230726	0.62	N	025950	500	42 억		10334	N	N	0	N	00	N
93	20240415	130333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19950	-900	5	-4.32	2039257190	102448	18.72	20000	20450	19460	27100	14600	20850	19904.84	0.12	0	3119	23956	22402	20496	18942	17036	23180	19720	42	6250	500	12510	10	1	8400000	1676	21.41	1.73	12	1.22	932.00	11512.00	31850	20240325	-37.36	8670	20230726	130.10	31850	-37.36	20240325	16700	19.46	20240102	31850	-37.36	20240325	8670	130.10	20230726	0.62	N	025950	500	42 억		10334	N	N	0	N	00	N
94	20240415	120336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19870	-980	5	-4.70	1889155130	94896	17.34	20000	20450	19460	27100	14600	20850	19907.15	0.12	0	2151	23956	22402	20496	18942	17036	23180	19720	42	6250	500	12510	10	1	8400000	1669	21.32	1.73	12	1.13	932.00	11512.00	31850	20240325	-37.61	8670	20230726	129.18	31850	-37.61	20240325	16700	18.98	20240102	31850	-37.61	20240325	8670	129.18	20230726	0.62	N	025950	500	42 억		10334	N	N	0	N	00	N
95	20240415	110336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19960	-890	5	-4.27	1541971250	77406	14.14	20000	20450	19460	27100	14600	20850	19919.98	0.12	0	6111	23956	22402	20496	18942	17036	23180	19720	42	6250	500	12510	10	1	8400000	1677	21.42	1.73	12	0.92	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	0.62	N	025950	500	42 억		10334	N	N	0	N	00	N
96	20240415	100336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19990	-860	5	-4.12	1221541290	61322	11.20	20000	20450	19460	27100	14600	20850	19919.37	0.12	0	4865	23956	22402	20496	18942	17036	23180	19720	42	6250	500	12510	10	1	8400000	1679	21.45	1.74	12	0.73	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	0.62	N	025950	500	42 억		10334	N	N	0	N	00	N
97	20240415	090337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20100	-750	5	-3.60	313073330	15650	2.86	20000	20350	19800	27100	14600	20850	20002.03	0.12	0	790	23956	22402	20496	18942	17036	23180	19720	42	6250	500	12510	50	1	8400000	1688	21.57	1.75	12	0.19	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	0.62	N	025950	500	42 억		10334	N	N	0	N	00	N
98	20240412	160334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20850	850	2	4.25	11060690650	542867	84.51	19490	22050	18590	26000	14000	20000	20374.42	0.07	0	4940	25333	22666	21333	18666	17333	22000	18000	42	6000	500	12000	50	1	8400000	1751	22.37	1.81	12	6.46	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	0.70	N	025950	500	42 억		6108	N	N	0	N	00	N
99	20240412	150334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20850	850	2	4.25	10760386900	528409	82.26	19490	22050	18590	26000	14000	20000	20363.81	0.07	0	6187	25333	22666	21333	18666	17333	22000	18000	42	6000	500	12000	50	1	8400000	1751	22.37	1.81	12	6.29	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	0.70	N	025950	500	42 억		6108	N	N	0	N	00	N
100	20240412	140335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	800	2	4.00	10111618750	497019	77.37	19490	22050	18590	26000	14000	20000	20344.59	0.07	0	4332	25333	22666	21333	18666	17333	22000	18000	42	6000	500	12000	50	1	8400000	1747	22.32	1.81	12	5.92	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	0.70	N	025950	500	42 억		6108	N	N	0	N	00	N
101	20240412	130331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20250	250	2	1.25	9159322900	450777	70.17	19490	22050	18590	26000	14000	20000	20319.03	0.07	0	-8	25333	22666	21333	18666	17333	22000	18000	42	6000	500	12000	50	1	8400000	1701	21.73	1.76	12	5.37	932.00	11512.00	31850	20240325	-36.42	8670	20230726	133.56	31850	-36.42	20240325	16700	21.26	20240102	31850	-36.42	20240325	8670	133.56	20230726	0.70	N	025950	500	42 억		6108	N	N	0	N	00	N
102	20240412	120334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	0	3	0.00	4393829800	226173	35.21	19490	20700	18590	26000	14000	20000	19426.63	0.07	0	6812	25333	22666	21333	18666	17333	22000	18000	42	6000	500	12000	50	1	8400000	1680	21.46	1.74	12	2.69	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	0.70	N	025950	500	42 억		6108	N	N	0	N	00	N
103	20240412	110331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19350	-650	5	-3.25	2976734320	155670	24.23	19490	19890	18590	26000	14000	20000	19121.58	0.07	0	14913	25333	22666	21333	18666	17333	22000	18000	42	6000	500	12000	10	1	8400000	1625	20.76	1.68	12	1.85	932.00	11512.00	31850	20240325	-39.25	8670	20230726	123.18	31850	-39.25	20240325	16700	15.87	20240102	31850	-39.25	20240325	8670	123.18	20230726	0.70	N	025950	500	42 억		6108	N	N	0	N	00	N
104	20240412	100333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	18800	-1200	5	-6.00	2252102150	117979	18.37	19490	19680	18590	26000	14000	20000	19088.33	0.07	0	8049	25333	22666	21333	18666	17333	22000	18000	42	6000	500	12000	10	1	8400000	1579	20.17	1.63	12	1.40	932.00	11512.00	31850	20240325	-40.97	8670	20230726	116.84	31850	-40.97	20240325	16700	12.57	20240102	31850	-40.97	20240325	8670	116.84	20230726	0.70	N	025950	500	42 억		6108	N	N	0	N	00	N
105	20240412	090334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	19570	-430	5	-2.15	313279260	16039	2.50	19490	19680	19490	26000	14000	20000	19529.76	0.07	0	168	25333	22666	21333	18666	17333	22000	18000	42	6000	500	12000	10	1	8400000	1644	21.00	1.70	12	0.19	932.00	11512.00	31850	20240325	-38.56	8670	20230726	125.72	31850	-38.56	20240325	16700	17.19	20240102	31850	-38.56	20240325	8670	125.72	20230726	0.70	N	025950	500	42 억		6108	N	N	0	N	00	N
106	20240411	160329	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20000	-5900	5	-22.78	13573242850	633559	109.44	23750	24000	20000	33650	18150	25900	21314.59	0.57	0	-51652	28800	27350	25200	23750	21600	28075	24475	42	7750	500	15540	50	1	8400000	1680	21.46	1.74	12	7.54	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	0.75	N	025950	500	42 억		47588	N	N	0	N	00	N
107	20240411	150335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20350	-5550	5	-21.43	12725291100	591463	102.17	23750	24000	20350	33650	18150	25900	21396.44	0.57	0	-49460	28800	27350	25200	23750	21600	28075	24475	42	7750	500	15540	50	1	8400000	1709	21.83	1.77	12	7.04	932.00	11512.00	31850	20240325	-36.11	8670	20230726	134.72	31850	-36.11	20240325	16700	21.86	20240102	31850	-36.11	20240325	8670	134.72	20230726	0.75	N	025950	500	42 억		47588	N	N	0	N	00	N
108	20240411	140335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20800	-5100	5	-19.69	11718953800	542707	93.74	23750	24000	20500	33650	18150	25900	21466.38	0.57	0	-49025	28800	27350	25200	23750	21600	28075	24475	42	7750	500	15540	50	1	8400000	1747	22.32	1.81	12	6.46	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	0.75	N	025950	500	42 억		47588	N	N	0	N	00	N
109	20240411	130328	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	20950	-4950	5	-19.11	11266678300	521015	90.00	23750	24000	20500	33650	18150	25900	21492.84	0.57	0	-49051	28800	27350	25200	23750	21600	28075	24475	42	7750	500	15540	50	1	8400000	1760	22.48	1.82	12	6.20	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	0.75	N	025950	500	42 억		47588	N	N	0	N	00	N
110	20240411	120332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21150	-4750	5	-18.34	10570643650	487834	84.27	23750	24000	20500	33650	18150	25900	21529.08	0.57	0	-44956	28800	27350	25200	23750	21600	28075	24475	42	7750	500	15540	50	1	8400000	1777	22.69	1.84	12	5.81	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	0.75	N	025950	500	42 억		47588	N	N	0	N	00	N
111	20240411	110330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21250	-4650	5	-17.95	9544458650	438646	75.77	23750	24000	20500	33650	18150	25900	21606.58	0.57	0	-33670	28800	27350	25200	23750	21600	28075	24475	42	7750	500	15540	50	1	8400000	1785	22.80	1.85	12	5.22	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	0.75	N	025950	500	42 억		47588	N	N	0	N	00	N
112	20240411	100333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21500	-4400	5	-16.99	8360908600	383007	66.16	23750	24000	20500	33650	18150	25900	21657.25	0.57	0	-18171	28800	27350	25200	23750	21600	28075	24475	42	7750	500	15540	50	1	8400000	1806	23.07	1.87	12	4.56	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	0.75	N	025950	500	42 억		47588	N	N	0	N	00	N
113	20240411	090331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	21700	-4200	5	-16.22	2325752750	99765	17.23	23750	24000	21450	33650	18150	25900	22834.03	0.57	0	10450	28800	27350	25200	23750	21600	28075	24475	42	7750	500	15540	50	1	8400000	1823	23.28	1.88	12	1.19	932.00	11512.00	31850	20240325	-31.87	8670	20230726	150.29	31850	-31.87	20240325	16700	29.94	20240102	31850	-31.87	20240325	8670	150.29	20230726	0.75	N	025950	500	42 억		47588	N	N	0	N	00	N
114	20240409	160328	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	25900	3100	2	13.60	14038501250	555789	360.23	23050	26650	23050	29600	16000	22800	25256.15	0.18	0	42239	25766	24282	23116	21632	20466	23700	21050	42	6800	500	13680	50	1	8400000	2176	27.79	2.25	12	6.62	932.00	11512.00	31850	20240325	-18.68	8670	20230726	198.73	31850	-18.68	20240325	16700	55.09	20240102	31850	-18.68	20240325	8670	198.73	20230726	0.85	N	025950	500	42 억		15482	N	N	0	N	00	N
115	20240409	150328	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	25900	3100	2	13.60	12787495200	507489	328.93	23050	26650	23050	29600	16000	22800	25198.48	0.18	0	44517	25766	24282	23116	21632	20466	23700	21050	42	6800	500	13680	50	1	8400000	2176	27.79	2.25	12	6.04	932.00	11512.00	31850	20240325	-18.68	8670	20230726	198.73	31850	-18.68	20240325	16700	55.09	20240102	31850	-18.68	20240325	8670	198.73	20230726	0.85	N	025950	500	42 억		15482	N	N	0	N	00	N
116	20240409	140331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	25050	2250	2	9.87	10596499000	419930	272.18	23050	26650	23050	29600	16000	22800	25235.07	0.18	0	32321	25766	24282	23116	21632	20466	23700	21050	42	6800	500	13680	50	1	8400000	2104	26.88	2.18	12	5.00	932.00	11512.00	31850	20240325	-21.35	8670	20230726	188.93	31850	-21.35	20240325	16700	50.00	20240102	31850	-21.35	20240325	8670	188.93	20230726	0.85	N	025950	500	42 억		15482	N	N	0	N	00	N
117	20240409	130327	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	25500	2700	2	11.84	9950699150	394322	255.58	23050	26650	23050	29600	16000	22800	25236.13	0.18	0	31784	25766	24282	23116	21632	20466	23700	21050	42	6800	500	13680	50	1	8400000	2142	27.36	2.22	12	4.69	932.00	11512.00	31850	20240325	-19.94	8670	20230726	194.12	31850	-19.94	20240325	16700	52.69	20240102	31850	-19.94	20240325	8670	194.12	20230726	0.85	N	025950	500	42 억		15482	N	N	0	N	00	N
118	20240409	120330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	25500	2700	2	11.84	9154504250	362735	235.11	23050	26650	23050	29600	16000	22800	25238.72	0.18	0	29347	25766	24282	23116	21632	20466	23700	21050	42	6800	500	13680	50	1	8400000	2142	27.36	2.22	12	4.32	932.00	11512.00	31850	20240325	-19.94	8670	20230726	194.12	31850	-19.94	20240325	16700	52.69	20240102	31850	-19.94	20240325	8670	194.12	20230726	0.85	N	025950	500	42 억		15482	N	N	0	N	00	N
119	20240409	110328	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	26200	3400	2	14.91	7989150950	317476	205.77	23050	26650	23050	29600	16000	22800	25166.00	0.18	0	27596	25766	24282	23116	21632	20466	23700	21050	42	6800	500	13680	50	1	8400000	2201	28.11	2.28	12	3.78	932.00	11512.00	31850	20240325	-17.74	8670	20230726	202.19	31850	-17.74	20240325	16700	56.89	20240102	31850	-17.74	20240325	8670	202.19	20230726	0.85	N	025950	500	42 억		15482	N	N	0	N	00	N
120	20240409	100326	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	25250	2450	2	10.75	4782387600	193246	125.25	23050	25800	23050	29600	16000	22800	24749.58	0.18	0	12947	25766	24282	23116	21632	20466	23700	21050	42	6800	500	13680	50	1	8400000	2121	27.09	2.19	12	2.30	932.00	11512.00	31850	20240325	-20.72	8670	20230726	191.23	31850	-20.72	20240325	16700	51.20	20240102	31850	-20.72	20240325	8670	191.23	20230726	0.85	N	025950	500	42 억		15482	N	N	0	N	00	N
121	20240409	090331	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	23900	1100	2	4.82	280193800	11789	7.64	23050	24450	23050	29600	16000	22800	23783.24	0.18	0	175	25766	24282	23116	21632	20466	23700	21050	42	6800	500	13680	50	1	8400000	2008	25.64	2.08	12	0.14	932.00	11512.00	31850	20240325	-24.96	8670	20230726	175.66	31850	-24.96	20240325	16700	43.11	20240102	31850	-24.96	20240325	8670	175.66	20230726	0.85	N	025950	500	42 억		15482	N	N	0	N	00	N
122	20240408	160327	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22800	-1800	5	-7.32	3510960900	152073	63.28	24500	24600	21950	31950	17250	24600	23087.44	0.10	0	7528	27200	25900	24500	23200	21800	26550	23850	42	7350	500	14760	50	1	8400000	1915	24.46	1.98	12	1.81	932.00	11512.00	31850	20240325	-28.41	8670	20230726	162.98	31850	-28.41	20240325	16700	36.53	20240102	31850	-28.41	20240325	8670	162.98	20230726	0.86	N	025950	500	42 억		8196	N	N	0	N	00	N
123	20240408	150328	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	23300	-1300	5	-5.28	3263094250	141299	58.80	24500	24600	21950	31950	17250	24600	23093.54	0.10	0	7264	27200	25900	24500	23200	21800	26550	23850	42	7350	500	14760	50	1	8400000	1957	25.00	2.02	12	1.68	932.00	11512.00	31850	20240325	-26.84	8670	20230726	168.74	31850	-26.84	20240325	16700	39.52	20240102	31850	-26.84	20240325	8670	168.74	20230726	0.86	N	025950	500	42 억		8196	N	N	0	N	00	N
124	20240408	140329	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	23500	-1100	5	-4.47	3002961850	130140	54.16	24500	24600	21950	31950	17250	24600	23074.86	0.10	0	6404	27200	25900	24500	23200	21800	26550	23850	42	7350	500	14760	50	1	8400000	1974	25.21	2.04	12	1.55	932.00	11512.00	31850	20240325	-26.22	8670	20230726	171.05	31850	-26.22	20240325	16700	40.72	20240102	31850	-26.22	20240325	8670	171.05	20230726	0.86	N	025950	500	42 억		8196	N	N	0	N	00	N
125	20240408	130327	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	23600	-1000	5	-4.07	2788354650	121004	50.35	24500	24600	21950	31950	17250	24600	23043.49	0.10	0	6168	27200	25900	24500	23200	21800	26550	23850	42	7350	500	14760	50	1	8400000	1982	25.32	2.05	12	1.44	932.00	11512.00	31850	20240325	-25.90	8670	20230726	172.20	31850	-25.90	20240325	16700	41.32	20240102	31850	-25.90	20240325	8670	172.20	20230726	0.86	N	025950	500	42 억		8196	N	N	0	N	00	N
126	20240408	120328	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	23150	-1450	5	-5.89	2471073550	107519	44.74	24500	24600	21950	31950	17250	24600	22982.67	0.10	0	9294	27200	25900	24500	23200	21800	26550	23850	42	7350	500	14760	50	1	8400000	1945	24.84	2.01	12	1.28	932.00	11512.00	31850	20240325	-27.32	8670	20230726	167.01	31850	-27.32	20240325	16700	38.62	20240102	31850	-27.32	20240325	8670	167.01	20230726	0.86	N	025950	500	42 억		8196	N	N	0	N	00	N
127	20240408	110330	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22900	-1700	5	-6.91	2295442550	99864	41.56	24500	24600	21950	31950	17250	24600	22985.69	0.10	0	8449	27200	25900	24500	23200	21800	26550	23850	42	7350	500	14760	50	1	8400000	1924	24.57	1.99	12	1.19	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	0.86	N	025950	500	42 억		8196	N	N	0	N	00	N
128	20240408	100325	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	22700	-1900	5	-7.72	1833318150	79459	33.07	24500	24600	21950	31950	17250	24600	23072.50	0.10	0	8132	27200	25900	24500	23200	21800	26550	23850	42	7350	500	14760	50	1	8400000	1907	24.36	1.97	12	0.95	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	0.86	N	025950	500	42 억		8196	N	N	0	N	00	N
129	20240408	090329	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	23700	-900	5	-3.66	193993600	8070	3.36	24500	24600	23050	31950	17250	24600	24038.86	0.10	0	-31	27200	25900	24500	23200	21800	26550	23850	42	7350	500	14760	50	1	8400000	1991	25.43	2.06	12	0.10	932.00	11512.00	31850	20240325	-25.59	8670	20230726	173.36	31850	-25.59	20240325	16700	41.92	20240102	31850	-25.59	20240325	8670	173.36	20230726	0.86	N	025950	500	42 억		8196	N	N	0	N	00	N
130	20240405	160329	57	100.00	KOSDAQ		건설	N	N	N	N		N	24600	500	2	2.07	5826060100	238481	68.44	23100	25800	23100	31300	16900	24100	24430.12	0.12	0	-1685	29266	26682	25216	22632	21166	25950	21900	42	7200	500	14460	50	1	8400000	2066	26.39	2.14	12	2.84	932.00	11512.00	31850	20240325	-22.76	8670	20230726	183.74	31850	-22.76	20240325	16700	47.31	20240102	31850	-22.76	20240325	8670	183.74	20230726	0.81	N	025950	500	42 억		9773	N	N	0	N	00	N
131	20240405	150326	57	100.00	KOSDAQ		건설	N	N	N	N		N	24300	200	2	0.83	5436425950	222581	63.88	23100	25800	23100	31300	16900	24100	24424.78	0.12	0	-1266	29266	26682	25216	22632	21166	25950	21900	42	7200	500	14460	50	1	8400000	2041	26.07	2.11	12	2.65	932.00	11512.00	31850	20240325	-23.70	8670	20230726	180.28	31850	-23.70	20240325	16700	45.51	20240102	31850	-23.70	20240325	8670	180.28	20230726	0.81	N	025950	500	42 억		9773	N	N	0	N	00	N
132	20240405	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	24050	-50	5	-0.21	5085523700	208075	59.72	23100	25800	23100	31300	16900	24100	24441.15	0.12	0	-1470	29266	26682	25216	22632	21166	25950	21900	42	7200	500	14460	50	1	8400000	2020	25.80	2.09	12	2.48	932.00	11512.00	31850	20240325	-24.49	8670	20230726	177.39	31850	-24.49	20240325	16700	44.01	20240102	31850	-24.49	20240325	8670	177.39	20230726	0.81	N	025950	500	42 억		9773	N	N	0	N	00	N
133	20240405	130326	57	100.00	KOSDAQ		건설	N	N	N	N		N	24000	-100	5	-0.41	4831928500	197556	56.70	23100	25800	23100	31300	16900	24100	24458.89	0.12	0	-485	29266	26682	25216	22632	21166	25950	21900	42	7200	500	14460	50	1	8400000	2016	25.75	2.08	12	2.35	932.00	11512.00	31850	20240325	-24.65	8670	20230726	176.82	31850	-24.65	20240325	16700	43.71	20240102	31850	-24.65	20240325	8670	176.82	20230726	0.81	N	025950	500	42 억		9773	N	N	0	N	00	N
134	20240405	120326	57	100.00	KOSDAQ		건설	N	N	N	N		N	23850	-250	5	-1.04	4596738050	187633	53.85	23100	25800	23100	31300	16900	24100	24498.99	0.12	0	25	29266	26682	25216	22632	21166	25950	21900	42	7200	500	14460	50	1	8400000	2003	25.59	2.07	12	2.23	932.00	11512.00	31850	20240325	-25.12	8670	20230726	175.09	31850	-25.12	20240325	16700	42.81	20240102	31850	-25.12	20240325	8670	175.09	20230726	0.81	N	025950	500	42 억		9773	N	N	0	N	00	N
135	20240405	110328	57	100.00	KOSDAQ		건설	N	N	N	N		N	24600	500	2	2.07	4018519700	163378	46.89	23100	25800	23100	31300	16900	24100	24597.07	0.12	0	869	29266	26682	25216	22632	21166	25950	21900	42	7200	500	14460	50	1	8400000	2066	26.39	2.14	12	1.94	932.00	11512.00	31850	20240325	-22.76	8670	20230726	183.74	31850	-22.76	20240325	16700	47.31	20240102	31850	-22.76	20240325	8670	183.74	20230726	0.81	N	025950	500	42 억		9773	N	N	0	N	00	N
136	20240405	100305	57	100.00	KOSDAQ		건설	N	N	N	N		N	24750	650	2	2.70	3060891050	124443	35.72	23100	25800	23100	31300	16900	24100	24597.54	0.12	0	-3672	29266	26682	25216	22632	21166	25950	21900	42	7200	500	14460	50	1	8400000	2079	26.56	2.15	12	1.48	932.00	11512.00	31850	20240325	-22.29	8670	20230726	185.47	31850	-22.29	20240325	16700	48.20	20240102	31850	-22.29	20240325	8670	185.47	20230726	0.81	N	025950	500	42 억		9773	N	N	0	N	00	N
137	20240405	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	23250	-850	5	-3.53	272726400	11625	3.34	23100	24100	23100	31300	16900	24100	23449.08	0.12	0	2848	29266	26682	25216	22632	21166	25950	21900	42	7200	500	14460	50	1	8400000	1953	24.95	2.02	12	0.14	932.00	11512.00	31850	20240325	-27.00	8670	20230726	168.17	31850	-27.00	20240325	16700	39.22	20240102	31850	-27.00	20240325	8670	168.17	20230726	0.81	N	025950	500	42 억		9773	N	N	0	N	00	N
138	20240404	160323	57	100.00	KOSDAQ		건설	N	N	N	N		N	24100	-3250	5	-11.88	8676898900	345389	167.96	27600	27800	23750	35550	19150	27350	25124.93	0.17	0	-4349	30850	29100	28050	26300	25250	28575	25775	42	8200	500	16410	50	1	8400000	2024	25.86	2.09	12	4.11	932.00	11512.00	31850	20240325	-24.33	8670	20230726	177.97	31850	-24.33	20240325	16700	44.31	20240102	31850	-24.33	20240325	8670	177.97	20230726	0.85	N	025950	500	42 억		13935	N	N	0	N	00	N
139	20240404	150323	57	100.00	KOSDAQ		건설	N	N	N	N		N	24200	-3150	5	-11.52	8279041450	328900	159.94	27600	27800	23750	35550	19150	27350	25171.84	0.17	0	-3298	30850	29100	28050	26300	25250	28575	25775	42	8200	500	16410	50	1	8400000	2033	25.97	2.10	12	3.92	932.00	11512.00	31850	20240325	-24.02	8670	20230726	179.12	31850	-24.02	20240325	16700	44.91	20240102	31850	-24.02	20240325	8670	179.12	20230726	0.85	N	025950	500	42 억		13935	N	N	0	N	00	N
140	20240404	140323	57	100.00	KOSDAQ		건설	N	N	N	N		N	24500	-2850	5	-10.42	6966501700	274361	133.42	27600	27800	24000	35550	19150	27350	25391.66	0.17	0	-2169	30850	29100	28050	26300	25250	28575	25775	42	8200	500	16410	50	1	8400000	2058	26.29	2.13	12	3.27	932.00	11512.00	31850	20240325	-23.08	8670	20230726	182.58	31850	-23.08	20240325	16700	46.71	20240102	31850	-23.08	20240325	8670	182.58	20230726	0.85	N	025950	500	42 억		13935	N	N	0	N	00	N
141	20240404	130321	57	100.00	KOSDAQ		건설	N	N	N	N		N	24450	-2900	5	-10.60	6238096550	244572	118.93	27600	27800	24000	35550	19150	27350	25506.09	0.17	0	5203	30850	29100	28050	26300	25250	28575	25775	42	8200	500	16410	50	1	8400000	2054	26.23	2.12	12	2.91	932.00	11512.00	31850	20240325	-23.23	8670	20230726	182.01	31850	-23.23	20240325	16700	46.41	20240102	31850	-23.23	20240325	8670	182.01	20230726	0.85	N	025950	500	42 억		13935	N	N	0	N	00	N
142	20240404	120322	57	100.00	KOSDAQ		건설	N	N	N	N		N	24800	-2550	5	-9.32	4938759750	191185	92.97	27600	27800	24600	35550	19150	27350	25832.27	0.17	0	6634	30850	29100	28050	26300	25250	28575	25775	42	8200	500	16410	50	1	8400000	2083	26.61	2.15	12	2.28	932.00	11512.00	31850	20240325	-22.14	8670	20230726	186.04	31850	-22.14	20240325	16700	48.50	20240102	31850	-22.14	20240325	8670	186.04	20230726	0.85	N	025950	500	42 억		13935	N	N	0	N	00	N
143	20240404	110322	57	100.00	KOSDAQ		건설	N	N	N	N		N	25550	-1800	5	-6.58	3682328100	141147	68.64	27600	27800	25300	35550	19150	27350	26088.51	0.17	0	11404	30850	29100	28050	26300	25250	28575	25775	42	8200	500	16410	50	1	8400000	2146	27.41	2.22	12	1.68	932.00	11512.00	31850	20240325	-19.78	8670	20230726	194.69	31850	-19.78	20240325	16700	52.99	20240102	31850	-19.78	20240325	8670	194.69	20230726	0.85	N	025950	500	42 억		13935	N	N	0	N	00	N
144	20240404	100321	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	-1350	5	-4.94	2309057550	87467	42.53	27600	27800	25750	35550	19150	27350	26399.07	0.17	0	10974	30850	29100	28050	26300	25250	28575	25775	42	8200	500	16410	50	1	8400000	2184	27.90	2.26	12	1.04	932.00	11512.00	31850	20240325	-18.37	8670	20230726	199.88	31850	-18.37	20240325	16700	55.69	20240102	31850	-18.37	20240325	8670	199.88	20230726	0.85	N	025950	500	42 억		13935	N	N	0	N	00	N
145	20240404	090322	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	0	3	0.00	163397650	5944	2.89	27600	27800	27150	35550	19150	27350	27489.77	0.17	0	-3082	30850	29100	28050	26300	25250	28575	25775	42	8200	500	16410	50	1	8400000	2297	29.35	2.38	12	0.07	932.00	11512.00	31850	20240325	-14.13	8670	20230726	215.46	31850	-14.13	20240325	16700	63.77	20240102	31850	-14.13	20240325	8670	215.46	20230726	0.85	N	025950	500	42 억		13935	N	N	0	N	00	N
146	20240403	160323	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	-1900	5	-6.50	5742772150	203600	70.24	28800	29800	27000	38000	20500	29250	28206.60	0.57	0	-33822	32450	30850	28900	27300	25350	31650	28100	42	8750	500	17550	50	1	8400000	2297	29.35	2.38	12	2.42	932.00	11512.00	31850	20240325	-14.13	8670	20230726	215.46	31850	-14.13	20240325	16700	63.77	20240102	31850	-14.13	20240325	8670	215.46	20230726	0.84	N	025950	500	42 억		47587	N	N	0	N	00	N
147	20240403	150321	57	100.00	KOSDAQ		건설	N	N	N	N		N	27400	-1850	5	-6.32	5437276550	192426	66.38	28800	29800	27000	38000	20500	29250	28256.45	0.57	0	-32946	32450	30850	28900	27300	25350	31650	28100	42	8750	500	17550	50	1	8400000	2302	29.40	2.38	12	2.29	932.00	11512.00	31850	20240325	-13.97	8670	20230726	216.03	31850	-13.97	20240325	16700	64.07	20240102	31850	-13.97	20240325	8670	216.03	20230726	0.84	N	025950	500	42 억		47587	N	N	0	N	00	N
148	20240403	140320	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	-1650	5	-5.64	4943373050	174537	60.21	28800	29800	27000	38000	20500	29250	28322.78	0.57	0	-29311	32450	30850	28900	27300	25350	31650	28100	42	8750	500	17550	50	1	8400000	2318	29.61	2.40	12	2.08	932.00	11512.00	31850	20240325	-13.34	8670	20230726	218.34	31850	-13.34	20240325	16700	65.27	20240102	31850	-13.34	20240325	8670	218.34	20230726	0.84	N	025950	500	42 억		47587	N	N	0	N	00	N
149	20240403	130319	57	100.00	KOSDAQ		건설	N	N	N	N		N	27750	-1500	5	-5.13	4565044800	160859	55.49	28800	29800	27000	38000	20500	29250	28379.17	0.57	0	-28513	32450	30850	28900	27300	25350	31650	28100	42	8750	500	17550	50	1	8400000	2331	29.77	2.41	12	1.91	932.00	11512.00	31850	20240325	-12.87	8670	20230726	220.07	31850	-12.87	20240325	16700	66.17	20240102	31850	-12.87	20240325	8670	220.07	20230726	0.84	N	025950	500	42 억		47587	N	N	0	N	00	N
150	20240403	120322	57	100.00	KOSDAQ		건설	N	N	N	N		N	28100	-1150	5	-3.93	4255765050	149814	51.68	28800	29800	27000	38000	20500	29250	28406.99	0.57	0	-26856	32450	30850	28900	27300	25350	31650	28100	42	8750	500	17550	50	1	8400000	2360	30.15	2.44	12	1.78	932.00	11512.00	31850	20240325	-11.77	8670	20230726	224.11	31850	-11.77	20240325	16700	68.26	20240102	31850	-11.77	20240325	8670	224.11	20230726	0.84	N	025950	500	42 억		47587	N	N	0	N	00	N
151	20240403	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	27800	-1450	5	-4.96	3232436400	112593	38.84	28800	29800	27500	38000	20500	29250	28709.04	0.57	0	-24097	32450	30850	28900	27300	25350	31650	28100	42	8750	500	17550	50	1	8400000	2335	29.83	2.41	12	1.34	932.00	11512.00	31850	20240325	-12.72	8670	20230726	220.65	31850	-12.72	20240325	16700	66.47	20240102	31850	-12.72	20240325	8670	220.65	20230726	0.84	N	025950	500	42 억		47587	N	N	0	N	00	N
152	20240403	100320	57	100.00	KOSDAQ		건설	N	N	N	N		N	28650	-600	5	-2.05	1973332450	67707	23.36	28800	29800	28450	38000	20500	29250	29145.18	0.57	0	-11604	32450	30850	28900	27300	25350	31650	28100	42	8750	500	17550	50	1	8400000	2407	30.74	2.49	12	0.81	932.00	11512.00	31850	20240325	-10.05	8670	20230726	230.45	31850	-10.05	20240325	16700	71.56	20240102	31850	-10.05	20240325	8670	230.45	20230726	0.84	N	025950	500	42 억		47587	N	N	0	N	00	N
153	20240403	090322	57	100.00	KOSDAQ		건설	N	N	N	N		N	28500	-750	5	-2.56	234862700	8163	2.82	28800	29200	28450	38000	20500	29250	28771.62	0.57	0	-48	32450	30850	28900	27300	25350	31650	28100	42	8750	500	17550	50	1	8400000	2394	30.58	2.48	12	0.10	932.00	11512.00	31850	20240325	-10.52	8670	20230726	228.72	31850	-10.52	20240325	16700	70.66	20240102	31850	-10.52	20240325	8670	228.72	20230726	0.84	N	025950	500	42 억		47587	N	N	0	N	00	N
154	20240402	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	29250	600	2	2.09	8209744600	286238	137.08	29000	30500	26950	37200	20100	28650	28681.35	0.69	0	-10802	30616	29632	28316	27332	26016	30125	27825	42	8550	500	17190	50	1	8400000	2457	31.38	2.54	12	3.41	932.00	11512.00	31850	20240325	-8.16	8670	20230726	237.37	31850	-8.16	20240325	16700	75.15	20240102	31850	-8.16	20240325	8670	237.37	20230726	0.87	N	025950	500	42 억		57766	N	N	0	N	00	N
155	20240402	150320	57	100.00	KOSDAQ		건설	N	N	N	N		N	29950	1300	2	4.54	7100202450	248589	119.05	29000	30500	26950	37200	20100	28650	28562.01	0.69	0	-10820	30616	29632	28316	27332	26016	30125	27825	42	8550	500	17190	50	1	8400000	2516	32.14	2.60	12	2.96	932.00	11512.00	31850	20240325	-5.97	8670	20230726	245.44	31850	-5.97	20240325	16700	79.34	20240102	31850	-5.97	20240325	8670	245.44	20230726	0.87	N	025950	500	42 억		57766	N	N	0	N	00	N
156	20240402	140321	57	100.00	KOSDAQ		건설	N	N	N	N		N	28550	-100	5	-0.35	4207918350	150707	72.17	29000	29000	26950	37200	20100	28650	27921.14	0.69	0	-18168	30616	29632	28316	27332	26016	30125	27825	42	8550	500	17190	50	1	8400000	2398	30.63	2.48	12	1.79	932.00	11512.00	31850	20240325	-10.36	8670	20230726	229.30	31850	-10.36	20240325	16700	70.96	20240102	31850	-10.36	20240325	8670	229.30	20230726	0.87	N	025950	500	42 억		57766	N	N	0	N	00	N
157	20240402	130316	57	100.00	KOSDAQ		건설	N	N	N	N		N	28250	-400	5	-1.40	3844907600	137892	66.04	29000	29000	26950	37200	20100	28650	27883.42	0.69	0	-19880	30616	29632	28316	27332	26016	30125	27825	42	8550	500	17190	50	1	8400000	2373	30.31	2.45	12	1.64	932.00	11512.00	31850	20240325	-11.30	8670	20230726	225.84	31850	-11.30	20240325	16700	69.16	20240102	31850	-11.30	20240325	8670	225.84	20230726	0.87	N	025950	500	42 억		57766	N	N	0	N	00	N
158	20240402	120316	57	100.00	KOSDAQ		건설	N	N	N	N		N	28000	-650	5	-2.27	3138331550	113047	54.14	29000	29000	26950	37200	20100	28650	27761.23	0.69	0	-18848	30616	29632	28316	27332	26016	30125	27825	42	8550	500	17190	50	1	8400000	2352	30.04	2.43	12	1.35	932.00	11512.00	31850	20240325	-12.09	8670	20230726	222.95	31850	-12.09	20240325	16700	67.66	20240102	31850	-12.09	20240325	8670	222.95	20230726	0.87	N	025950	500	42 억		57766	N	N	0	N	00	N
159	20240402	110317	57	100.00	KOSDAQ		건설	N	N	N	N		N	28400	-250	5	-0.87	2775126150	100111	47.94	29000	29000	26950	37200	20100	28650	27720.41	0.69	0	-20924	30616	29632	28316	27332	26016	30125	27825	42	8550	500	17190	50	1	8400000	2386	30.47	2.47	12	1.19	932.00	11512.00	31850	20240325	-10.83	8670	20230726	227.57	31850	-10.83	20240325	16700	70.06	20240102	31850	-10.83	20240325	8670	227.57	20230726	0.87	N	025950	500	42 억		57766	N	N	0	N	00	N
160	20240402	100317	57	100.00	KOSDAQ		건설	N	N	N	N		N	27400	-1250	5	-4.36	2093878200	75683	36.24	29000	29000	26950	37200	20100	28650	27666.31	0.69	0	-19085	30616	29632	28316	27332	26016	30125	27825	42	8550	500	17190	50	1	8400000	2302	29.40	2.38	12	0.90	932.00	11512.00	31850	20240325	-13.97	8670	20230726	216.03	31850	-13.97	20240325	16700	64.07	20240102	31850	-13.97	20240325	8670	216.03	20230726	0.87	N	025950	500	42 억		57766	N	N	0	N	00	N
161	20240402	090316	57	100.00	KOSDAQ		건설	N	N	N	N		N	28600	-50	5	-0.17	349854850	12165	5.83	29000	29000	28400	37200	20100	28650	28759.21	0.69	0	-8226	30616	29632	28316	27332	26016	30125	27825	42	8550	500	17190	50	1	8400000	2402	30.69	2.48	12	0.14	932.00	11512.00	31850	20240325	-10.20	8670	20230726	229.87	31850	-10.20	20240325	16700	71.26	20240102	31850	-10.20	20240325	8670	229.87	20230726	0.87	N	025950	500	42 억		57766	N	N	0	N	00	N
162	20240401	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	28650	1700	2	6.31	5925005800	207797	54.08	27200	29300	27000	35000	18900	26950	28513.34	0.71	0	-2079	31183	29066	27483	25366	23783	30125	26425	42	8050	500	16170	50	1	8400000	2407	30.74	2.49	12	2.47	932.00	11512.00	31850	20240325	-10.05	8670	20230726	230.45	31850	-10.05	20240325	16700	71.56	20240102	31850	-10.05	20240325	8670	230.45	20230726	0.85	N	025950	500	42 억		59267	N	N	0	N	00	N
163	20240401	150315	57	100.00	KOSDAQ		건설	N	N	N	N		N	28600	1650	2	6.12	5623803950	197264	51.34	27200	29300	27000	35000	18900	26950	28509.04	0.71	0	-190	31183	29066	27483	25366	23783	30125	26425	42	8050	500	16170	50	1	8400000	2402	30.69	2.48	12	2.35	932.00	11512.00	31850	20240325	-10.20	8670	20230726	229.87	31850	-10.20	20240325	16700	71.26	20240102	31850	-10.20	20240325	8670	229.87	20230726	0.85	N	025950	500	42 억		59267	N	N	0	N	00	N
164	20240401	140314	57	100.00	KOSDAQ		건설	N	N	N	N		N	28300	1350	2	5.01	5411313350	189775	49.39	27200	29300	27000	35000	18900	26950	28514.38	0.71	0	-310	31183	29066	27483	25366	23783	30125	26425	42	8050	500	16170	50	1	8400000	2377	30.36	2.46	12	2.26	932.00	11512.00	31850	20240325	-11.15	8670	20230726	226.41	31850	-11.15	20240325	16700	69.46	20240102	31850	-11.15	20240325	8670	226.41	20230726	0.85	N	025950	500	42 억		59267	N	N	0	N	00	N
165	20240401	130315	57	100.00	KOSDAQ		건설	N	N	N	N		N	28600	1650	2	6.12	5204137750	182456	47.49	27200	29300	27000	35000	18900	26950	28522.72	0.71	0	416	31183	29066	27483	25366	23783	30125	26425	42	8050	500	16170	50	1	8400000	2402	30.69	2.48	12	2.17	932.00	11512.00	31850	20240325	-10.20	8670	20230726	229.87	31850	-10.20	20240325	16700	71.26	20240102	31850	-10.20	20240325	8670	229.87	20230726	0.85	N	025950	500	42 억		59267	N	N	0	N	00	N
166	20240401	120317	57	100.00	KOSDAQ		건설	N	N	N	N		N	28500	1550	2	5.75	4812703750	168693	43.91	27200	29300	27000	35000	18900	26950	28529.38	0.71	0	755	31183	29066	27483	25366	23783	30125	26425	42	8050	500	16170	50	1	8400000	2394	30.58	2.48	12	2.01	932.00	11512.00	31850	20240325	-10.52	8670	20230726	228.72	31850	-10.52	20240325	16700	70.66	20240102	31850	-10.52	20240325	8670	228.72	20230726	0.85	N	025950	500	42 억		59267	N	N	0	N	00	N
167	20240401	110315	57	100.00	KOSDAQ		건설	N	N	N	N		N	28550	1600	2	5.94	4646227050	162852	42.39	27200	29300	27000	35000	18900	26950	28530.38	0.71	0	1088	31183	29066	27483	25366	23783	30125	26425	42	8050	500	16170	50	1	8400000	2398	30.63	2.48	12	1.94	932.00	11512.00	31850	20240325	-10.36	8670	20230726	229.30	31850	-10.36	20240325	16700	70.96	20240102	31850	-10.36	20240325	8670	229.30	20230726	0.85	N	025950	500	42 억		59267	N	N	0	N	00	N
168	20240401	100313	57	100.00	KOSDAQ		건설	N	N	N	N		N	28700	1750	2	6.49	3339714900	117653	30.62	27200	29300	27000	35000	18900	26950	28386.17	0.71	0	620	31183	29066	27483	25366	23783	30125	26425	42	8050	500	16170	50	1	8400000	2411	30.79	2.49	12	1.40	932.00	11512.00	31850	20240325	-9.89	8670	20230726	231.03	31850	-9.89	20240325	16700	71.86	20240102	31850	-9.89	20240325	8670	231.03	20230726	0.85	N	025950	500	42 억		59267	N	N	0	N	00	N
169	20240401	090313	57	100.00	KOSDAQ		건설	N	N	N	N		N	28350	1400	2	5.19	753411600	26835	6.98	27200	28800	27000	35000	18900	26950	28075.79	0.71	0	-5448	31183	29066	27483	25366	23783	30125	26425	42	8050	500	16170	50	1	8400000	2381	30.42	2.46	12	0.32	932.00	11512.00	31850	20240325	-10.99	8670	20230726	226.99	31850	-10.99	20240325	16700	69.76	20240102	31850	-10.99	20240325	8670	226.99	20230726	0.85	N	025950	500	42 억		59267	N	N	0	N	00	N