KissMeData/026150/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	160408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7200	0	3	0.00	146438150	20317	49.83	7120	7240	7120	9360	5040	7200	7207.67	2.19	0	381	7353	7276	7173	7096	6993	7315	7135	88	2160	500	5180	10	1	17546331	1263	-55.38	1.22	12	0.12	-130.00	5902.00	9710	20230613	-25.85	6900	20230927	4.35	9420	-23.57	20240130	7030	2.42	20240422	9710	-25.85	20230613	6900	4.35	20230927	1.81	N	026150	500	87 억		384713	N	N	0	N	00	N
3	20240430	150407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7220	20	2	0.28	128309740	17801	43.66	7120	7240	7120	9360	5040	7200	7208.01	2.19	0	366	7353	7276	7173	7096	6993	7315	7135	88	2160	500	5180	10	1	17546331	1267	-55.54	1.22	12	0.10	-130.00	5902.00	9710	20230613	-25.64	6900	20230927	4.64	9420	-23.35	20240130	7030	2.70	20240422	9710	-25.64	20230613	6900	4.64	20230927	1.81	N	026150	500	87 억		384713	N	N	0	N	00	N
4	20240430	140407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7210	10	2	0.14	109872800	15248	37.40	7120	7240	7120	9360	5040	7200	7205.72	2.19	0	804	7353	7276	7173	7096	6993	7315	7135	88	2160	500	5180	10	1	17546331	1265	-55.46	1.22	12	0.09	-130.00	5902.00	9710	20230613	-25.75	6900	20230927	4.49	9420	-23.46	20240130	7030	2.56	20240422	9710	-25.75	20230613	6900	4.49	20230927	1.81	N	026150	500	87 억		384713	N	N	0	N	00	N
5	20240430	130406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7230	30	2	0.42	93799820	13023	31.94	7120	7240	7120	9360	5040	7200	7202.63	2.19	0	904	7353	7276	7173	7096	6993	7315	7135	88	2160	500	5180	10	1	17546331	1269	-55.62	1.23	12	0.07	-130.00	5902.00	9710	20230613	-25.54	6900	20230927	4.78	9420	-23.25	20240130	7030	2.84	20240422	9710	-25.54	20230613	6900	4.78	20230927	1.81	N	026150	500	87 억		384713	N	N	0	N	00	N
6	20240430	120407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7240	40	2	0.56	81665460	11344	27.83	7120	7240	7120	9360	5040	7200	7199.00	2.19	0	1246	7353	7276	7173	7096	6993	7315	7135	88	2160	500	5180	10	1	17546331	1270	-55.69	1.23	12	0.06	-130.00	5902.00	9710	20230613	-25.44	6900	20230927	4.93	9420	-23.14	20240130	7030	2.99	20240422	9710	-25.44	20230613	6900	4.93	20230927	1.81	N	026150	500	87 억		384713	N	N	0	N	00	N
7	20240430	110406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7230	30	2	0.42	62071240	8633	21.18	7120	7240	7120	9360	5040	7200	7190.00	2.19	0	1459	7353	7276	7173	7096	6993	7315	7135	88	2160	500	5180	10	1	17546331	1269	-55.62	1.23	12	0.05	-130.00	5902.00	9710	20230613	-25.54	6900	20230927	4.78	9420	-23.25	20240130	7030	2.84	20240422	9710	-25.54	20230613	6900	4.78	20230927	1.81	N	026150	500	87 억		384713	N	N	0	N	00	N
8	20240430	100405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7220	20	2	0.28	50330000	7008	17.19	7120	7240	7120	9360	5040	7200	7181.79	2.19	0	1699	7353	7276	7173	7096	6993	7315	7135	88	2160	500	5180	10	1	17546331	1267	-55.54	1.22	12	0.04	-130.00	5902.00	9710	20230613	-25.64	6900	20230927	4.64	9420	-23.35	20240130	7030	2.70	20240422	9710	-25.64	20230613	6900	4.64	20230927	1.81	N	026150	500	87 억		384713	N	N	0	N	00	N
9	20240430	090413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7170	-30	5	-0.42	7833780	1099	2.70	7120	7180	7120	9360	5040	7200	7128.10	2.19	0	197	7353	7276	7173	7096	6993	7315	7135	88	2160	500	5180	10	1	17546331	1258	-55.15	1.21	12	0.01	-130.00	5902.00	9710	20230613	-26.16	6900	20230927	3.91	9420	-23.89	20240130	7030	1.99	20240422	9710	-26.16	20230613	6900	3.91	20230927	1.81	N	026150	500	87 억		384713	N	N	0	N	00	N
10	20240429	160359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7200	110	2	1.55	292475060	40768	123.66	7120	7250	7070	9210	4970	7090	7174.13	2.11	0	14366	7176	7132	7096	7052	7016	7115	7035	88	2120	500	5100	10	1	17546331	1263	-55.38	1.22	12	0.23	-130.00	5902.00	9710	20230613	-25.85	6900	20230927	4.35	9420	-23.57	20240130	7030	2.42	20240422	9710	-25.85	20230613	6900	4.35	20230927	1.77	N	026150	500	87 억		369447	N	N	0	N	00	N
11	20240429	150405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7200	110	2	1.55	271775250	37892	114.94	7120	7250	7070	9210	4970	7090	7172.36	2.11	0	14191	7176	7132	7096	7052	7016	7115	7035	88	2120	500	5100	10	1	17546331	1263	-55.38	1.22	12	0.22	-130.00	5902.00	9710	20230613	-25.85	6900	20230927	4.35	9420	-23.57	20240130	7030	2.42	20240422	9710	-25.85	20230613	6900	4.35	20230927	1.77	N	026150	500	87 억		369447	N	N	0	N	00	N
12	20240429	140355	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7220	130	2	1.83	264058970	36822	111.69	7120	7250	7070	9210	4970	7090	7171.23	2.11	0	14077	7176	7132	7096	7052	7016	7115	7035	88	2120	500	5100	10	1	17546331	1267	-55.54	1.22	12	0.21	-130.00	5902.00	9710	20230613	-25.64	6900	20230927	4.64	9420	-23.35	20240130	7030	2.70	20240422	9710	-25.64	20230613	6900	4.64	20230927	1.77	N	026150	500	87 억		369447	N	N	0	N	00	N
13	20240429	130405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7230	140	2	1.97	228026600	31836	96.57	7120	7230	7070	9210	4970	7090	7162.54	2.11	0	13452	7176	7132	7096	7052	7016	7115	7035	88	2120	500	5100	10	1	17546331	1269	-55.62	1.23	12	0.18	-130.00	5902.00	9710	20230613	-25.54	6900	20230927	4.78	9420	-23.25	20240130	7030	2.84	20240422	9710	-25.54	20230613	6900	4.78	20230927	1.77	N	026150	500	87 억		369447	N	N	0	N	00	N
14	20240429	120405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7220	130	2	1.83	211027950	29479	89.42	7120	7220	7070	9210	4970	7090	7158.59	2.11	0	13097	7176	7132	7096	7052	7016	7115	7035	88	2120	500	5100	10	1	17546331	1267	-55.54	1.22	12	0.17	-130.00	5902.00	9710	20230613	-25.64	6900	20230927	4.64	9420	-23.35	20240130	7030	2.70	20240422	9710	-25.64	20230613	6900	4.64	20230927	1.77	N	026150	500	87 억		369447	N	N	0	N	00	N
15	20240429	110353	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7180	90	2	1.27	151893460	21254	64.47	7120	7200	7070	9210	4970	7090	7146.58	2.11	0	7156	7176	7132	7096	7052	7016	7115	7035	88	2120	500	5100	10	1	17546331	1260	-55.23	1.22	12	0.12	-130.00	5902.00	9710	20230613	-26.06	6900	20230927	4.06	9420	-23.78	20240130	7030	2.13	20240422	9710	-26.06	20230613	6900	4.06	20230927	1.77	N	026150	500	87 억		369447	N	N	0	N	00	N
16	20240429	100406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7170	80	2	1.13	83664270	11752	35.65	7120	7180	7070	9210	4970	7090	7119.15	2.11	0	5253	7176	7132	7096	7052	7016	7115	7035	88	2120	500	5100	10	1	17546331	1258	-55.15	1.21	12	0.07	-130.00	5902.00	9710	20230613	-26.16	6900	20230927	3.91	9420	-23.89	20240130	7030	1.99	20240422	9710	-26.16	20230613	6900	3.91	20230927	1.77	N	026150	500	87 억		369447	N	N	0	N	00	N
17	20240429	090406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7070	-20	5	-0.28	4838590	682	2.07	7120	7120	7070	9210	4970	7090	7094.71	2.11	0	-602	7176	7132	7096	7052	7016	7115	7035	88	2120	500	5100	10	1	17546331	1241	-54.38	1.20	12	0.00	-130.00	5902.00	9710	20230613	-27.19	6900	20230927	2.46	9420	-24.95	20240130	7030	0.57	20240422	9710	-27.19	20230613	6900	2.46	20230927	1.77	N	026150	500	87 억		369447	N	N	0	N	00	N
18	20240426	160404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7090	-30	5	-0.42	232676810	32842	95.18	7120	7140	7060	9250	4990	7120	7084.73	2.13	0	-4579	7233	7176	7123	7066	7013	7150	7040	88	2130	500	5120	10	1	17546331	1244	-54.54	1.20	12	0.19	-130.00	5902.00	9710	20230613	-26.98	6900	20230927	2.75	9420	-24.73	20240130	7030	0.85	20240422	9710	-26.98	20230613	6900	2.75	20230927	1.77	N	026150	500	87 억		374033	N	N	0	N	00	N
19	20240426	150405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7090	-30	5	-0.42	220083460	31064	90.03	7120	7140	7060	9250	4990	7120	7084.84	2.13	0	-3890	7233	7176	7123	7066	7013	7150	7040	88	2130	500	5120	10	1	17546331	1244	-54.54	1.20	12	0.18	-130.00	5902.00	9710	20230613	-26.98	6900	20230927	2.75	9420	-24.73	20240130	7030	0.85	20240422	9710	-26.98	20230613	6900	2.75	20230927	1.77	N	026150	500	87 억		374033	N	N	0	N	00	N
20	20240426	140403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7080	-40	5	-0.56	139133760	19616	56.85	7120	7140	7070	9250	4990	7120	7092.87	2.13	0	-3156	7233	7176	7123	7066	7013	7150	7040	88	2130	500	5120	10	1	17546331	1242	-54.46	1.20	12	0.11	-130.00	5902.00	9710	20230613	-27.09	6900	20230927	2.61	9420	-24.84	20240130	7030	0.71	20240422	9710	-27.09	20230613	6900	2.61	20230927	1.77	N	026150	500	87 억		374033	N	N	0	N	00	N
21	20240426	130402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7080	-40	5	-0.56	119728230	16875	48.91	7120	7140	7070	9250	4990	7120	7095.01	2.13	0	-2349	7233	7176	7123	7066	7013	7150	7040	88	2130	500	5120	10	1	17546331	1242	-54.46	1.20	12	0.10	-130.00	5902.00	9710	20230613	-27.09	6900	20230927	2.61	9420	-24.84	20240130	7030	0.71	20240422	9710	-27.09	20230613	6900	2.61	20230927	1.77	N	026150	500	87 억		374033	N	N	0	N	00	N
22	20240426	120402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7080	-40	5	-0.56	103858230	14632	42.41	7120	7140	7070	9250	4990	7120	7098.02	2.13	0	-1364	7233	7176	7123	7066	7013	7150	7040	88	2130	500	5120	10	1	17546331	1242	-54.46	1.20	12	0.08	-130.00	5902.00	9710	20230613	-27.09	6900	20230927	2.61	9420	-24.84	20240130	7030	0.71	20240422	9710	-27.09	20230613	6900	2.61	20230927	1.77	N	026150	500	87 억		374033	N	N	0	N	00	N
23	20240426	110403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7090	-30	5	-0.42	68693600	9667	28.02	7120	7140	7090	9250	4990	7120	7105.99	2.13	0	30	7233	7176	7123	7066	7013	7150	7040	88	2130	500	5120	10	1	17546331	1244	-54.54	1.20	12	0.06	-130.00	5902.00	9710	20230613	-26.98	6900	20230927	2.75	9420	-24.73	20240130	7030	0.85	20240422	9710	-26.98	20230613	6900	2.75	20230927	1.77	N	026150	500	87 억		374033	N	N	0	N	00	N
24	20240426	100403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7120	0	3	0.00	29435280	4137	11.99	7120	7140	7090	9250	4990	7120	7115.13	2.13	0	-128	7233	7176	7123	7066	7013	7150	7040	88	2130	500	5120	10	1	17546331	1249	-54.77	1.21	12	0.02	-130.00	5902.00	9710	20230613	-26.67	6900	20230927	3.19	9420	-24.42	20240130	7030	1.28	20240422	9710	-26.67	20230613	6900	3.19	20230927	1.77	N	026150	500	87 억		374033	N	N	0	N	00	N
25	20240426	090405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7120	0	3	0.00	4446440	626	1.81	7120	7120	7090	9250	4990	7120	7102.94	2.13	0	314	7233	7176	7123	7066	7013	7150	7040	88	2130	500	5120	10	1	17546331	1249	-54.77	1.21	12	0.00	-130.00	5902.00	9710	20230613	-26.67	6900	20230927	3.19	9420	-24.42	20240130	7030	1.28	20240422	9710	-26.67	20230613	6900	3.19	20230927	1.77	N	026150	500	87 억		374033	N	N	0	N	00	N
26	20240425	160402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7120	20	2	0.28	244018370	34299	117.19	7140	7180	7070	9230	4970	7100	7114.45	2.11	0	3308	7146	7122	7096	7072	7046	7110	7060	88	2130	500	5110	10	1	17546331	1249	-54.77	1.21	12	0.20	-130.00	5902.00	9710	20230613	-26.67	6900	20230927	3.19	9420	-24.42	20240130	7030	1.28	20240422	9710	-26.67	20230613	6900	3.19	20230927	1.76	N	026150	500	87 억		370732	N	N	0	N	00	N
27	20240425	150404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7110	10	2	0.14	235225710	33061	112.96	7140	7180	7070	9230	4970	7100	7114.90	2.11	0	4067	7146	7122	7096	7072	7046	7110	7060	88	2130	500	5110	10	1	17546331	1248	-54.69	1.20	12	0.19	-130.00	5902.00	9710	20230613	-26.78	6900	20230927	3.04	9420	-24.52	20240130	7030	1.14	20240422	9710	-26.78	20230613	6900	3.04	20230927	1.76	N	026150	500	87 억		370732	N	N	0	N	00	N
28	20240425	140402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7100	0	3	0.00	230991970	32465	110.92	7140	7180	7070	9230	4970	7100	7115.11	2.11	0	4101	7146	7122	7096	7072	7046	7110	7060	88	2130	500	5110	10	1	17546331	1246	-54.62	1.20	12	0.19	-130.00	5902.00	9710	20230613	-26.88	6900	20230927	2.90	9420	-24.63	20240130	7030	1.00	20240422	9710	-26.88	20230613	6900	2.90	20230927	1.76	N	026150	500	87 억		370732	N	N	0	N	00	N
29	20240425	130403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7100	0	3	0.00	217436140	30553	104.39	7140	7180	7070	9230	4970	7100	7116.69	2.11	0	4133	7146	7122	7096	7072	7046	7110	7060	88	2130	500	5110	10	1	17546331	1246	-54.62	1.20	12	0.17	-130.00	5902.00	9710	20230613	-26.88	6900	20230927	2.90	9420	-24.63	20240130	7030	1.00	20240422	9710	-26.88	20230613	6900	2.90	20230927	1.76	N	026150	500	87 억		370732	N	N	0	N	00	N
30	20240425	120402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7120	20	2	0.28	192300080	27016	92.31	7140	7180	7070	9230	4970	7100	7118.01	2.11	0	6732	7146	7122	7096	7072	7046	7110	7060	88	2130	500	5110	10	1	17546331	1249	-54.77	1.21	12	0.15	-130.00	5902.00	9710	20230613	-26.67	6900	20230927	3.19	9420	-24.42	20240130	7030	1.28	20240422	9710	-26.67	20230613	6900	3.19	20230927	1.76	N	026150	500	87 억		370732	N	N	0	N	00	N
31	20240425	110402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7160	60	2	0.85	167919680	23591	80.60	7140	7180	7070	9230	4970	7100	7117.96	2.11	0	6544	7146	7122	7096	7072	7046	7110	7060	88	2130	500	5110	10	1	17546331	1256	-55.08	1.21	12	0.13	-130.00	5902.00	9710	20230613	-26.26	6900	20230927	3.77	9420	-23.99	20240130	7030	1.85	20240422	9710	-26.26	20230613	6900	3.77	20230927	1.76	N	026150	500	87 억		370732	N	N	0	N	00	N
32	20240425	100401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7130	30	2	0.42	145355810	20431	69.81	7140	7180	7070	9230	4970	7100	7114.47	2.11	0	5477	7146	7122	7096	7072	7046	7110	7060	88	2130	500	5110	10	1	17546331	1251	-54.85	1.21	12	0.12	-130.00	5902.00	9710	20230613	-26.57	6900	20230927	3.33	9420	-24.31	20240130	7030	1.42	20240422	9710	-26.57	20230613	6900	3.33	20230927	1.76	N	026150	500	87 억		370732	N	N	0	N	00	N
33	20240425	090402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7070	-30	5	-0.42	33853020	4776	16.32	7140	7140	7070	9230	4970	7100	7088.15	2.11	0	3246	7146	7122	7096	7072	7046	7110	7060	88	2130	500	5110	10	1	17546331	1241	-54.38	1.20	12	0.03	-130.00	5902.00	9710	20230613	-27.19	6900	20230927	2.46	9420	-24.95	20240130	7030	0.57	20240422	9710	-27.19	20230613	6900	2.46	20230927	1.76	N	026150	500	87 억		370732	N	N	0	N	00	N
34	20240424	160400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7100	20	2	0.28	206782090	29162	68.47	7110	7120	7070	9200	4960	7080	7090.76	2.08	0	5537	7240	7160	7110	7030	6980	7135	7005	88	2120	500	5090	10	1	17546331	1246	-54.62	1.20	12	0.17	-130.00	5902.00	9710	20230613	-26.88	6900	20230927	2.90	9420	-24.63	20240130	7030	1.00	20240422	9710	-26.88	20230613	6900	2.90	20230927	1.74	N	026150	500	87 억		365202	N	N	1	N	00	N
35	20240424	150400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7120	40	2	0.56	183593300	25896	60.80	7110	7120	7070	9200	4960	7080	7089.64	2.08	0	5537	7240	7160	7110	7030	6980	7135	7005	88	2120	500	5090	10	1	17546331	1249	-54.77	1.21	12	0.15	-130.00	5902.00	9710	20230613	-26.67	6900	20230927	3.19	9420	-24.42	20240130	7030	1.28	20240422	9710	-26.67	20230613	6900	3.19	20230927	1.74	N	026150	500	87 억		365202	N	N	1	N	00	N
36	20240424	140400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7100	20	2	0.28	164983520	23276	54.65	7110	7120	7070	9200	4960	7080	7088.14	2.08	0	4957	7240	7160	7110	7030	6980	7135	7005	88	2120	500	5090	10	1	17546331	1246	-54.62	1.20	12	0.13	-130.00	5902.00	9710	20230613	-26.88	6900	20230927	2.90	9420	-24.63	20240130	7030	1.00	20240422	9710	-26.88	20230613	6900	2.90	20230927	1.74	N	026150	500	87 억		365202	N	N	1	N	00	N
37	20240424	130405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7100	20	2	0.28	126956120	17922	42.08	7110	7110	7070	9200	4960	7080	7083.81	2.08	0	2821	7240	7160	7110	7030	6980	7135	7005	88	2120	500	5090	10	1	17546331	1246	-54.62	1.20	12	0.10	-130.00	5902.00	9710	20230613	-26.88	6900	20230927	2.90	9420	-24.63	20240130	7030	1.00	20240422	9710	-26.88	20230613	6900	2.90	20230927	1.74	N	026150	500	87 억		365202	N	N	1	N	00	N
38	20240424	120401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7080	0	3	0.00	112575220	15896	37.32	7110	7110	7070	9200	4960	7080	7081.98	2.08	0	1779	7240	7160	7110	7030	6980	7135	7005	88	2120	500	5090	10	1	17546331	1242	-54.46	1.20	12	0.09	-130.00	5902.00	9710	20230613	-27.09	6900	20230927	2.61	9420	-24.84	20240130	7030	0.71	20240422	9710	-27.09	20230613	6900	2.61	20230927	1.74	N	026150	500	87 억		365202	N	N	1	N	00	N
39	20240424	110400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7100	20	2	0.28	98524510	13912	32.66	7110	7110	7070	9200	4960	7080	7081.98	2.08	0	1131	7240	7160	7110	7030	6980	7135	7005	88	2120	500	5090	10	1	17546331	1246	-54.62	1.20	12	0.08	-130.00	5902.00	9710	20230613	-26.88	6900	20230927	2.90	9420	-24.63	20240130	7030	1.00	20240422	9710	-26.88	20230613	6900	2.90	20230927	1.74	N	026150	500	87 억		365202	N	N	1	N	00	N
40	20240424	100359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7110	30	2	0.42	41656400	5877	13.80	7110	7110	7070	9200	4960	7080	7088.04	2.08	0	1122	7240	7160	7110	7030	6980	7135	7005	88	2120	500	5090	10	1	17546331	1248	-54.69	1.20	12	0.03	-130.00	5902.00	9710	20230613	-26.78	6900	20230927	3.04	9420	-24.52	20240130	7030	1.14	20240422	9710	-26.78	20230613	6900	3.04	20230927	1.74	N	026150	500	87 억		365202	N	N	1	N	00	N
41	20240424	090400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7090	10	2	0.14	1226950	173	0.41	7110	7110	7090	9200	4960	7080	7092.20	2.08	0	-1	7240	7160	7110	7030	6980	7135	7005	88	2120	500	5090	10	1	17546331	1244	-54.54	1.20	12	0.00	-130.00	5902.00	9710	20230613	-26.98	6900	20230927	2.75	9420	-24.73	20240130	7030	0.85	20240422	9710	-26.98	20230613	6900	2.75	20230927	1.74	N	026150	500	87 억		365202	N	N	1	N	00	N
42	20240423	160351	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7080	-80	5	-1.12	301804750	42567	48.57	7100	7190	7060	9300	5020	7160	7090.11	2.11	0	-5019	7326	7242	7136	7052	6946	7285	7095	88	2140	500	5150	10	1	17546331	1242	-54.46	1.20	12	0.24	-130.00	5902.00	9710	20230613	-27.09	6900	20230927	2.61	9420	-24.84	20240130	7030	0.71	20240422	9710	-27.09	20230613	6900	2.61	20230927	1.76	N	026150	500	87 억		370001	N	N	1	N	00	N
43	20240423	150359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7080	-80	5	-1.12	281479050	39696	45.29	7100	7190	7060	9300	5020	7160	7090.87	2.11	0	-4147	7326	7242	7136	7052	6946	7285	7095	88	2140	500	5150	10	1	17546331	1242	-54.46	1.20	12	0.23	-130.00	5902.00	9710	20230613	-27.09	6900	20230927	2.61	9420	-24.84	20240130	7030	0.71	20240422	9710	-27.09	20230613	6900	2.61	20230927	1.76	N	026150	500	87 억		370001	N	N	0	N	00	N
44	20240423	140400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7100	-60	5	-0.84	231232570	32590	37.18	7100	7190	7060	9300	5020	7160	7095.20	2.11	0	-3667	7326	7242	7136	7052	6946	7285	7095	88	2140	500	5150	10	1	17546331	1246	-54.62	1.20	12	0.19	-130.00	5902.00	9710	20230613	-26.88	6900	20230927	2.90	9420	-24.63	20240130	7030	1.00	20240422	9710	-26.88	20230613	6900	2.90	20230927	1.76	N	026150	500	87 억		370001	N	N	0	N	00	N
45	20240423	130357	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7070	-90	5	-1.26	200363610	28235	32.21	7100	7190	7060	9300	5020	7160	7096.29	2.11	0	-2767	7326	7242	7136	7052	6946	7285	7095	88	2140	500	5150	10	1	17546331	1241	-54.38	1.20	12	0.16	-130.00	5902.00	9710	20230613	-27.19	6900	20230927	2.46	9420	-24.95	20240130	7030	0.57	20240422	9710	-27.19	20230613	6900	2.46	20230927	1.76	N	026150	500	87 억		370001	N	N	0	N	00	N
46	20240423	120358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7100	-60	5	-0.84	100854980	14173	16.17	7100	7190	7080	9300	5020	7160	7115.99	2.11	0	-2361	7326	7242	7136	7052	6946	7285	7095	88	2140	500	5150	10	1	17546331	1246	-54.62	1.20	12	0.08	-130.00	5902.00	9710	20230613	-26.88	6900	20230927	2.90	9420	-24.63	20240130	7030	1.00	20240422	9710	-26.88	20230613	6900	2.90	20230927	1.76	N	026150	500	87 억		370001	N	N	0	N	00	N
47	20240423	110357	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7090	-70	5	-0.98	94079730	13220	15.08	7100	7190	7080	9300	5020	7160	7116.47	2.11	0	-1879	7326	7242	7136	7052	6946	7285	7095	88	2140	500	5150	10	1	17546331	1244	-54.54	1.20	12	0.08	-130.00	5902.00	9710	20230613	-26.98	6900	20230927	2.75	9420	-24.73	20240130	7030	0.85	20240422	9710	-26.98	20230613	6900	2.75	20230927	1.76	N	026150	500	87 억		370001	N	N	0	N	00	N
48	20240423	100359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7160	0	3	0.00	55650700	7809	8.91	7100	7190	7100	9300	5020	7160	7126.48	2.11	0	440	7326	7242	7136	7052	6946	7285	7095	88	2140	500	5150	10	1	17546331	1256	-55.08	1.21	12	0.04	-130.00	5902.00	9710	20230613	-26.26	6900	20230927	3.77	9420	-23.99	20240130	7030	1.85	20240422	9710	-26.26	20230613	6900	3.77	20230927	1.76	N	026150	500	87 억		370001	N	N	0	N	00	N
49	20240423	090359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7100	-60	5	-0.84	7784410	1095	1.25	7100	7190	7100	9300	5020	7160	7109.05	2.11	0	172	7326	7242	7136	7052	6946	7285	7095	88	2140	500	5150	10	1	17546331	1246	-54.62	1.20	12	0.01	-130.00	5902.00	9710	20230613	-26.88	6900	20230927	2.90	9420	-24.63	20240130	7030	1.00	20240422	9710	-26.88	20230613	6900	2.90	20230927	1.76	N	026150	500	87 억		370001	N	N	0	N	00	N
50	20240422	160358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7160	60	2	0.85	622963530	87618	215.24	7100	7220	7030	9230	4970	7100	7109.99	2.11	0	-213	7380	7240	7140	7000	6900	7190	6950	88	2130	500	5110	10	1	17546331	1256	-55.08	1.21	12	0.50	-130.00	5902.00	9710	20230613	-26.26	6900	20230927	3.77	9420	-23.99	20240130	7030	1.85	20240422	9710	-26.26	20230613	6900	3.77	20230927	1.77	N	026150	500	87 억		370221	N	N	0	N	00	N
51	20240422	150356	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7090	-10	5	-0.14	571461860	80413	197.54	7100	7220	7030	9230	4970	7100	7106.59	2.11	0	1554	7380	7240	7140	7000	6900	7190	6950	88	2130	500	5110	10	1	17546331	1244	-54.54	1.20	12	0.46	-130.00	5902.00	9710	20230613	-26.98	6900	20230927	2.75	9420	-24.73	20240130	7030	0.85	20240422	9710	-26.98	20230613	6900	2.75	20230927	1.77	N	026150	500	87 억		370221	N	N	0	N	00	N
52	20240422	140357	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7130	30	2	0.42	512813590	72150	177.24	7100	7220	7030	9230	4970	7100	7107.60	2.11	0	2650	7380	7240	7140	7000	6900	7190	6950	88	2130	500	5110	10	1	17546331	1251	-54.85	1.21	12	0.41	-130.00	5902.00	9710	20230613	-26.57	6900	20230927	3.33	9420	-24.31	20240130	7030	1.42	20240422	9710	-26.57	20230613	6900	3.33	20230927	1.77	N	026150	500	87 억		370221	N	N	0	N	00	N
53	20240422	130355	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7070	-30	5	-0.42	457166540	64311	157.99	7100	7220	7030	9230	4970	7100	7108.68	2.11	0	3254	7380	7240	7140	7000	6900	7190	6950	88	2130	500	5110	10	1	17546331	1241	-54.38	1.20	12	0.37	-130.00	5902.00	9710	20230613	-27.19	6900	20230927	2.46	9420	-24.95	20240130	7030	0.57	20240422	9710	-27.19	20230613	6900	2.46	20230927	1.77	N	026150	500	87 억		370221	N	N	0	N	00	N
54	20240422	120356	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7060	-40	5	-0.56	428865990	60310	148.16	7100	7220	7030	9230	4970	7100	7111.03	2.11	0	3470	7380	7240	7140	7000	6900	7190	6950	88	2130	500	5110	10	1	17546331	1239	-54.31	1.20	12	0.34	-130.00	5902.00	9710	20230613	-27.29	6900	20230927	2.32	9420	-25.05	20240130	7030	0.43	20240422	9710	-27.29	20230613	6900	2.32	20230927	1.77	N	026150	500	87 억		370221	N	N	0	N	00	N
55	20240422	110356	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7120	20	2	0.28	255865810	35836	88.03	7100	7220	7100	9230	4970	7100	7139.91	2.11	0	10394	7380	7240	7140	7000	6900	7190	6950	88	2130	500	5110	10	1	17546331	1249	-54.77	1.21	12	0.20	-130.00	5902.00	9710	20230613	-26.67	6900	20230927	3.19	9420	-24.42	20240130	7040	1.14	20240419	9710	-26.67	20230613	6900	3.19	20230927	1.77	N	026150	500	87 억		370221	N	N	0	N	00	N
56	20240422	100357	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7120	20	2	0.28	217795670	30487	74.89	7100	7220	7100	9230	4970	7100	7143.89	2.11	0	11205	7380	7240	7140	7000	6900	7190	6950	88	2130	500	5110	10	1	17546331	1249	-54.77	1.21	12	0.17	-130.00	5902.00	9710	20230613	-26.67	6900	20230927	3.19	9420	-24.42	20240130	7040	1.14	20240419	9710	-26.67	20230613	6900	3.19	20230927	1.77	N	026150	500	87 억		370221	N	N	0	N	00	N
57	20240422	090357	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7100	0	3	0.00	20095200	2828	6.95	7100	7150	7100	9230	4970	7100	7105.80	2.11	0	1134	7380	7240	7140	7000	6900	7190	6950	88	2130	500	5110	10	1	17546331	1246	-54.62	1.20	12	0.02	-130.00	5902.00	9710	20230613	-26.88	6900	20230927	2.90	9420	-24.63	20240130	7040	0.85	20240419	9710	-26.88	20230613	6900	2.90	20230927	1.77	N	026150	500	87 억		370221	N	N	0	N	00	N
58	20240419	160342	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7100	-140	5	-1.93	288676250	40667	191.58	7180	7280	7040	9410	5070	7240	7098.54	2.11	0	94	7346	7292	7196	7142	7046	7320	7170	88	2170	500	5210	10	1	17546331	1246	-54.62	1.20	12	0.23	-130.00	5902.00	9710	20230613	-26.88	6900	20230927	2.90	9420	-24.63	20240130	7040	0.85	20240419	9710	-26.88	20230613	6900	2.90	20230927	1.78	N	026150	500	87 억		370129	N	N	0	N	00	N
59	20240419	150343	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7160	-80	5	-1.10	262725360	37015	174.38	7180	7280	7040	9410	5070	7240	7097.81	2.11	0	-230	7346	7292	7196	7142	7046	7320	7170	88	2170	500	5210	10	1	17546331	1256	-55.08	1.21	12	0.21	-130.00	5902.00	9710	20230613	-26.26	6900	20230927	3.77	9420	-23.99	20240130	7040	1.70	20240419	9710	-26.26	20230613	6900	3.77	20230927	1.78	N	026150	500	87 억		370129	N	N	0	N	00	N
60	20240419	140340	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7140	-100	5	-1.38	259803910	36606	172.45	7180	7280	7040	9410	5070	7240	7097.30	2.11	0	-230	7346	7292	7196	7142	7046	7320	7170	88	2170	500	5210	10	1	17546331	1253	-54.92	1.21	12	0.21	-130.00	5902.00	9710	20230613	-26.47	6900	20230927	3.48	9420	-24.20	20240130	7040	1.42	20240419	9710	-26.47	20230613	6900	3.48	20230927	1.78	N	026150	500	87 억		370129	N	N	0	N	00	N
61	20240419	130343	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7080	-160	5	-2.21	241116790	33976	160.06	7180	7280	7040	9410	5070	7240	7096.68	2.11	0	-2229	7346	7292	7196	7142	7046	7320	7170	88	2170	500	5210	10	1	17546331	1242	-54.46	1.20	12	0.19	-130.00	5902.00	9710	20230613	-27.09	6900	20230927	2.61	9420	-24.84	20240130	7040	0.57	20240419	9710	-27.09	20230613	6900	2.61	20230927	1.78	N	026150	500	87 억		370129	N	N	0	N	00	N
62	20240419	120341	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7040	-200	5	-2.76	199465260	28089	132.33	7180	7280	7040	9410	5070	7240	7101.19	2.11	0	-6320	7346	7292	7196	7142	7046	7320	7170	88	2170	500	5210	10	1	17546331	1235	-54.15	1.19	12	0.16	-130.00	5902.00	9710	20230613	-27.50	6900	20230927	2.03	9420	-25.27	20240130	7040	0.00	20240419	9710	-27.50	20230613	6900	2.03	20230927	1.78	N	026150	500	87 억		370129	N	N	0	N	00	N
63	20240419	110344	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7080	-160	5	-2.21	97146880	13597	64.06	7180	7280	7070	9410	5070	7240	7144.73	2.11	0	-6104	7346	7292	7196	7142	7046	7320	7170	88	2170	500	5210	10	1	17546331	1242	-54.46	1.20	12	0.08	-130.00	5902.00	9710	20230613	-27.09	6900	20230927	2.61	9420	-24.84	20240130	7070	0.14	20240419	9710	-27.09	20230613	6900	2.61	20230927	1.78	N	026150	500	87 억		370129	N	N	0	N	00	N
64	20240419	100343	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7190	-50	5	-0.69	31219580	4341	20.45	7180	7280	7160	9410	5070	7240	7191.79	2.11	0	-408	7346	7292	7196	7142	7046	7320	7170	88	2170	500	5210	10	1	17546331	1262	-55.31	1.22	12	0.02	-130.00	5902.00	9710	20230613	-25.95	6900	20230927	4.20	9420	-23.67	20240130	7070	1.70	20240416	9710	-25.95	20230613	6900	4.20	20230927	1.78	N	026150	500	87 억		370129	N	N	0	N	00	N
65	20240419	090339	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7200	-40	5	-0.55	3578320	496	2.34	7180	7280	7180	9410	5070	7240	7214.35	2.11	0	-308	7346	7292	7196	7142	7046	7320	7170	88	2170	500	5210	10	1	17546331	1263	-55.38	1.22	12	0.00	-130.00	5902.00	9710	20230613	-25.85	6900	20230927	4.35	9420	-23.57	20240130	7070	1.84	20240416	9710	-25.85	20230613	6900	4.35	20230927	1.78	N	026150	500	87 억		370129	N	N	0	N	00	N
66	20240418	160339	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7240	140	2	1.97	152960560	21217	110.14	7100	7250	7100	9230	4970	7100	7209.34	2.06	0	8542	7186	7142	7106	7062	7026	7165	7085	88	2130	500	5110	10	1	17546331	1270	-55.69	1.23	12	0.12	-130.00	5902.00	9710	20230613	-25.44	6900	20230927	4.93	9420	-23.14	20240130	7070	2.40	20240416	9710	-25.44	20230613	6900	4.93	20230927	1.83	N	026150	500	87 억		361587	N	N	0	N	00	N
67	20240418	150341	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7240	140	2	1.97	131390680	18231	94.64	7100	7250	7100	9230	4970	7100	7206.99	2.06	0	6848	7186	7142	7106	7062	7026	7165	7085	88	2130	500	5110	10	1	17546331	1270	-55.69	1.23	12	0.10	-130.00	5902.00	9710	20230613	-25.44	6900	20230927	4.93	9420	-23.14	20240130	7070	2.40	20240416	9710	-25.44	20230613	6900	4.93	20230927	1.83	N	026150	500	87 억		361587	N	N	0	N	00	N
68	20240418	140341	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7240	140	2	1.97	104031210	14439	74.96	7100	7250	7100	9230	4970	7100	7204.88	2.06	0	5432	7186	7142	7106	7062	7026	7165	7085	88	2130	500	5110	10	1	17546331	1270	-55.69	1.23	12	0.08	-130.00	5902.00	9710	20230613	-25.44	6900	20230927	4.93	9420	-23.14	20240130	7070	2.40	20240416	9710	-25.44	20230613	6900	4.93	20230927	1.83	N	026150	500	87 억		361587	N	N	0	N	00	N
69	20240418	130341	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7220	120	2	1.69	86293390	11983	62.21	7100	7250	7100	9230	4970	7100	7201.32	2.06	0	4408	7186	7142	7106	7062	7026	7165	7085	88	2130	500	5110	10	1	17546331	1267	-55.54	1.22	12	0.07	-130.00	5902.00	9710	20230613	-25.64	6900	20230927	4.64	9420	-23.35	20240130	7070	2.12	20240416	9710	-25.64	20230613	6900	4.64	20230927	1.83	N	026150	500	87 억		361587	N	N	0	N	00	N
70	20240418	120340	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7220	120	2	1.69	67014360	9309	48.33	7100	7250	7100	9230	4970	7100	7198.88	2.06	0	3217	7186	7142	7106	7062	7026	7165	7085	88	2130	500	5110	10	1	17546331	1267	-55.54	1.22	12	0.05	-130.00	5902.00	9710	20230613	-25.64	6900	20230927	4.64	9420	-23.35	20240130	7070	2.12	20240416	9710	-25.64	20230613	6900	4.64	20230927	1.83	N	026150	500	87 억		361587	N	N	0	N	00	N
71	20240418	110341	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7220	120	2	1.69	62633110	8702	45.17	7100	7250	7100	9230	4970	7100	7197.55	2.06	0	2920	7186	7142	7106	7062	7026	7165	7085	88	2130	500	5110	10	1	17546331	1267	-55.54	1.22	12	0.05	-130.00	5902.00	9710	20230613	-25.64	6900	20230927	4.64	9420	-23.35	20240130	7070	2.12	20240416	9710	-25.64	20230613	6900	4.64	20230927	1.83	N	026150	500	87 억		361587	N	N	0	N	00	N
72	20240418	100342	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7220	120	2	1.69	29001690	4036	20.95	7100	7220	7100	9230	4970	7100	7185.75	2.06	0	2034	7186	7142	7106	7062	7026	7165	7085	88	2130	500	5110	10	1	17546331	1267	-55.54	1.22	12	0.02	-130.00	5902.00	9710	20230613	-25.64	6900	20230927	4.64	9420	-23.35	20240130	7070	2.12	20240416	9710	-25.64	20230613	6900	4.64	20230927	1.83	N	026150	500	87 억		361587	N	N	0	N	00	N
73	20240418	090341	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7100	0	3	0.00	738400	104	0.54	7100	7100	7100	9230	4970	7100	7100.00	2.06	0	0	7186	7142	7106	7062	7026	7165	7085	88	2130	500	5110	10	1	17546331	1246	-54.62	1.20	12	0.00	-130.00	5902.00	9710	20230613	-26.88	6900	20230927	2.90	9420	-24.63	20240130	7070	0.42	20240416	9710	-26.88	20230613	6900	2.90	20230927	1.83	N	026150	500	87 억		361587	N	N	0	N	00	N
74	20240417	160336	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7100	30	2	0.42	134537950	18902	29.43	7070	7150	7070	9190	4950	7070	7117.79	2.06	0	312	7336	7202	7136	7002	6936	7170	6970	88	2120	500	5090	10	1	17546331	1246	-54.62	1.20	12	0.11	-130.00	5902.00	9710	20230613	-26.88	6900	20230927	2.90	9420	-24.63	20240130	7070	0.42	20240417	9710	-26.88	20230613	6900	2.90	20230927	1.84	N	026150	500	87 억		361282	N	N	0	N	00	N
75	20240417	150343	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7100	30	2	0.42	128097340	17995	28.02	7070	7150	7070	9190	4950	7070	7118.50	2.06	0	310	7336	7202	7136	7002	6936	7170	6970	88	2120	500	5090	10	1	17546331	1246	-54.62	1.20	12	0.10	-130.00	5902.00	9710	20230613	-26.88	6900	20230927	2.90	9420	-24.63	20240130	7070	0.42	20240417	9710	-26.88	20230613	6900	2.90	20230927	1.84	N	026150	500	87 억		361282	N	N	0	N	00	N
76	20240417	140340	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7150	80	2	1.13	109662120	15406	23.98	7070	7150	7070	9190	4950	7070	7118.14	2.06	0	295	7336	7202	7136	7002	6936	7170	6970	88	2120	500	5090	10	1	17546331	1255	-55.00	1.21	12	0.09	-130.00	5902.00	9710	20230613	-26.36	6900	20230927	3.62	9420	-24.10	20240130	7070	1.13	20240417	9710	-26.36	20230613	6900	3.62	20230927	1.84	N	026150	500	87 억		361282	N	N	0	N	00	N
77	20240417	130342	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7150	80	2	1.13	100263790	14088	21.93	7070	7150	7070	9190	4950	7070	7116.96	2.06	0	270	7336	7202	7136	7002	6936	7170	6970	88	2120	500	5090	10	1	17546331	1255	-55.00	1.21	12	0.08	-130.00	5902.00	9710	20230613	-26.36	6900	20230927	3.62	9420	-24.10	20240130	7070	1.13	20240417	9710	-26.36	20230613	6900	3.62	20230927	1.84	N	026150	500	87 억		361282	N	N	0	N	00	N
78	20240417	120342	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7130	60	2	0.85	90753960	12756	19.86	7070	7150	7070	9190	4950	7070	7114.61	2.06	0	284	7336	7202	7136	7002	6936	7170	6970	88	2120	500	5090	10	1	17546331	1251	-54.85	1.21	12	0.07	-130.00	5902.00	9710	20230613	-26.57	6900	20230927	3.33	9420	-24.31	20240130	7070	0.85	20240417	9710	-26.57	20230613	6900	3.33	20230927	1.84	N	026150	500	87 억		361282	N	N	0	N	00	N
79	20240417	110343	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7140	70	2	0.99	65045830	9142	14.23	7070	7150	7070	9190	4950	7070	7115.05	2.06	0	577	7336	7202	7136	7002	6936	7170	6970	88	2120	500	5090	10	1	17546331	1253	-54.92	1.21	12	0.05	-130.00	5902.00	9710	20230613	-26.47	6900	20230927	3.48	9420	-24.20	20240130	7070	0.99	20240417	9710	-26.47	20230613	6900	3.48	20230927	1.84	N	026150	500	87 억		361282	N	N	0	N	00	N
80	20240417	100340	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7140	70	2	0.99	36600640	5146	8.01	7070	7150	7070	9190	4950	7070	7112.44	2.06	0	2031	7336	7202	7136	7002	6936	7170	6970	88	2120	500	5090	10	1	17546331	1253	-54.92	1.21	12	0.03	-130.00	5902.00	9710	20230613	-26.47	6900	20230927	3.48	9420	-24.20	20240130	7070	0.99	20240417	9710	-26.47	20230613	6900	3.48	20230927	1.84	N	026150	500	87 억		361282	N	N	0	N	00	N
81	20240417	090339	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7130	60	2	0.85	9466150	1333	2.08	7070	7130	7070	9190	4950	7070	7101.39	2.06	0	92	7336	7202	7136	7002	6936	7170	6970	88	2120	500	5090	10	1	17546331	1251	-54.85	1.21	12	0.01	-130.00	5902.00	9710	20230613	-26.57	6900	20230927	3.33	9420	-24.31	20240130	7070	0.85	20240417	9710	-26.57	20230613	6900	3.33	20230927	1.84	N	026150	500	87 억		361282	N	N	0	N	00	N
82	20240416	160343	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7070	-200	5	-2.75	454919460	63675	161.59	7270	7270	7070	9450	5090	7270	7144.51	2.08	0	-3889	7436	7352	7266	7182	7096	7310	7140	88	2180	500	5230	10	1	17546331	1241	-54.38	1.20	12	0.36	-130.00	5902.00	9710	20230613	-27.19	6900	20230927	2.46	9420	-24.95	20240130	7070	0.00	20240416	9710	-27.19	20230613	6900	2.46	20230927	1.88	N	026150	500	87 억		365179	N	N	0	N	00	N
83	20240416	150339	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7110	-160	5	-2.20	424969630	59441	150.85	7270	7270	7070	9450	5090	7270	7149.44	2.08	0	-3315	7436	7352	7266	7182	7096	7310	7140	88	2180	500	5230	10	1	17546331	1248	-54.69	1.20	12	0.34	-130.00	5902.00	9710	20230613	-26.78	6900	20230927	3.04	9420	-24.52	20240130	7070	0.57	20240416	9710	-26.78	20230613	6900	3.04	20230927	1.88	N	026150	500	87 억		365179	N	N	0	N	00	N
84	20240416	140339	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7070	-200	5	-2.75	337626710	47191	119.76	7270	7270	7070	9450	5090	7270	7154.47	2.08	0	-3196	7436	7352	7266	7182	7096	7310	7140	88	2180	500	5230	10	1	17546331	1241	-54.38	1.20	12	0.27	-130.00	5902.00	9710	20230613	-27.19	6900	20230927	2.46	9420	-24.95	20240130	7070	0.00	20240416	9710	-27.19	20230613	6900	2.46	20230927	1.88	N	026150	500	87 억		365179	N	N	0	N	00	N
85	20240416	130341	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7110	-160	5	-2.20	295700560	41276	104.75	7270	7270	7090	9450	5090	7270	7163.98	2.08	0	-3139	7436	7352	7266	7182	7096	7310	7140	88	2180	500	5230	10	1	17546331	1248	-54.69	1.20	12	0.24	-130.00	5902.00	9710	20230613	-26.78	6900	20230927	3.04	9420	-24.52	20240130	7090	0.28	20240416	9710	-26.78	20230613	6900	3.04	20230927	1.88	N	026150	500	87 억		365179	N	N	0	N	00	N
86	20240416	120341	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7120	-150	5	-2.06	276526020	38576	97.90	7270	7270	7090	9450	5090	7270	7168.34	2.08	0	-3164	7436	7352	7266	7182	7096	7310	7140	88	2180	500	5230	10	1	17546331	1249	-54.77	1.21	12	0.22	-130.00	5902.00	9710	20230613	-26.67	6900	20230927	3.19	9420	-24.42	20240130	7090	0.42	20240416	9710	-26.67	20230613	6900	3.19	20230927	1.88	N	026150	500	87 억		365179	N	N	0	N	00	N
87	20240416	110340	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7100	-170	5	-2.34	232214670	32340	82.07	7270	7270	7100	9450	5090	7270	7180.42	2.08	0	-2308	7436	7352	7266	7182	7096	7310	7140	88	2180	500	5230	10	1	17546331	1246	-54.62	1.20	12	0.18	-130.00	5902.00	9710	20230613	-26.88	6900	20230927	2.90	9420	-24.63	20240130	7100	0.00	20240416	9710	-26.88	20230613	6900	2.90	20230927	1.88	N	026150	500	87 억		365179	N	N	0	N	00	N
88	20240416	100336	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7200	-70	5	-0.96	93655890	12967	32.91	7270	7270	7160	9450	5090	7270	7222.63	2.08	0	-544	7436	7352	7266	7182	7096	7310	7140	88	2180	500	5230	10	1	17546331	1263	-55.38	1.22	12	0.07	-130.00	5902.00	9710	20230613	-25.85	6900	20230927	4.35	9420	-23.57	20240130	7160	0.56	20240416	9710	-25.85	20230613	6900	4.35	20230927	1.88	N	026150	500	87 억		365179	N	N	0	N	00	N
89	20240416	090335	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7270	0	3	0.00	21744570	2991	7.59	7270	7270	7270	9450	5090	7270	7270.00	2.08	0	-270	7436	7352	7266	7182	7096	7310	7140	88	2180	500	5230	10	1	17546331	1276	-55.92	1.23	12	0.02	-130.00	5902.00	9710	20230613	-25.13	6900	20230927	5.36	9420	-22.82	20240130	7180	1.25	20240415	9710	-25.13	20230613	6900	5.36	20230927	1.88	N	026150	500	87 억		365179	N	N	0	N	00	N
90	20240415	160335	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7270	-100	5	-1.36	279002070	38656	71.48	7350	7350	7180	9580	5160	7370	7217.54	2.07	0	1056	7570	7470	7420	7320	7270	7445	7295	88	2210	500	5300	10	1	17546331	1276	-55.92	1.23	12	0.22	-130.00	5902.00	9710	20230613	-25.13	6900	20230927	5.36	9420	-22.82	20240130	7180	1.25	20240415	9710	-25.13	20230613	6900	5.36	20230927	1.88	N	026150	500	87 억		363954	N	N	0	N	00	N
91	20240415	150338	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7270	-100	5	-1.36	271995710	37692	69.69	7350	7350	7180	9580	5160	7370	7216.27	2.07	0	1056	7570	7470	7420	7320	7270	7445	7295	88	2210	500	5300	10	1	17546331	1276	-55.92	1.23	12	0.21	-130.00	5902.00	9710	20230613	-25.13	6900	20230927	5.36	9420	-22.82	20240130	7180	1.25	20240415	9710	-25.13	20230613	6900	5.36	20230927	1.88	N	026150	500	87 억		363954	N	N	0	N	00	N
92	20240415	140334	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7260	-110	5	-1.49	266120510	36883	68.20	7350	7350	7180	9580	5160	7370	7215.26	2.07	0	1044	7570	7470	7420	7320	7270	7445	7295	88	2210	500	5300	10	1	17546331	1274	-55.85	1.23	12	0.21	-130.00	5902.00	9710	20230613	-25.23	6900	20230927	5.22	9420	-22.93	20240130	7180	1.11	20240415	9710	-25.23	20230613	6900	5.22	20230927	1.88	N	026150	500	87 억		363954	N	N	0	N	00	N
93	20240415	130334	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7240	-130	5	-1.76	218652470	30336	56.09	7350	7350	7180	9580	5160	7370	7207.69	2.07	0	809	7570	7470	7420	7320	7270	7445	7295	88	2210	500	5300	10	1	17546331	1270	-55.69	1.23	12	0.17	-130.00	5902.00	9710	20230613	-25.44	6900	20230927	4.93	9420	-23.14	20240130	7180	0.84	20240415	9710	-25.44	20230613	6900	4.93	20230927	1.88	N	026150	500	87 억		363954	N	N	0	N	00	N
94	20240415	120336	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7210	-160	5	-2.17	190462030	26423	48.86	7350	7350	7180	9580	5160	7370	7208.19	2.07	0	849	7570	7470	7420	7320	7270	7445	7295	88	2210	500	5300	10	1	17546331	1265	-55.46	1.22	12	0.15	-130.00	5902.00	9710	20230613	-25.75	6900	20230927	4.49	9420	-23.46	20240130	7180	0.42	20240415	9710	-25.75	20230613	6900	4.49	20230927	1.88	N	026150	500	87 억		363954	N	N	0	N	00	N
95	20240415	110337	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7190	-180	5	-2.44	164747910	22845	42.24	7350	7350	7180	9580	5160	7370	7211.55	2.07	0	2260	7570	7470	7420	7320	7270	7445	7295	88	2210	500	5300	10	1	17546331	1262	-55.31	1.22	12	0.13	-130.00	5902.00	9710	20230613	-25.95	6900	20230927	4.20	9420	-23.67	20240130	7180	0.14	20240415	9710	-25.95	20230613	6900	4.20	20230927	1.88	N	026150	500	87 억		363954	N	N	0	N	00	N
96	20240415	100337	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7230	-140	5	-1.90	129376090	17927	33.15	7350	7350	7180	9580	5160	7370	7216.83	2.07	0	2533	7570	7470	7420	7320	7270	7445	7295	88	2210	500	5300	10	1	17546331	1269	-55.62	1.23	12	0.10	-130.00	5902.00	9710	20230613	-25.54	6900	20230927	4.78	9420	-23.25	20240130	7180	0.70	20240415	9710	-25.54	20230613	6900	4.78	20230927	1.88	N	026150	500	87 억		363954	N	N	0	N	00	N
97	20240415	090337	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7270	-100	5	-1.36	6238390	854	1.58	7350	7350	7270	9580	5160	7370	7304.91	2.07	0	-713	7570	7470	7420	7320	7270	7445	7295	88	2210	500	5300	10	1	17546331	1276	-55.92	1.23	12	0.00	-130.00	5902.00	9710	20230613	-25.13	6900	20230927	5.36	9420	-22.82	20240130	7200	0.97	20240403	9710	-25.13	20230613	6900	5.36	20230927	1.88	N	026150	500	87 억		363954	N	N	0	N	00	N
98	20240412	160335	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7370	-70	5	-0.94	400114320	53892	84.72	7410	7520	7370	9670	5210	7440	7424.37	2.03	0	7865	7666	7552	7496	7382	7326	7525	7355	88	2230	500	5350	10	1	17546331	1293	-56.69	1.25	12	0.31	-130.00	5902.00	9710	20230613	-24.10	6900	20230927	6.81	9420	-21.76	20240130	7200	2.36	20240403	9710	-24.10	20230613	6900	6.81	20230927	1.89	N	026150	500	87 억		356037	N	N	0	N	00	N
99	20240412	150335	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7370	-70	5	-0.94	370226380	49841	78.35	7410	7520	7370	9670	5210	7440	7428.15	2.03	0	7865	7666	7552	7496	7382	7326	7525	7355	88	2230	500	5350	10	1	17546331	1293	-56.69	1.25	12	0.28	-130.00	5902.00	9710	20230613	-24.10	6900	20230927	6.81	9420	-21.76	20240130	7200	2.36	20240403	9710	-24.10	20230613	6900	6.81	20230927	1.89	N	026150	500	87 억		356037	N	N	0	N	00	N
100	20240412	140335	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7480	40	2	0.54	255717490	34373	54.03	7410	7520	7390	9670	5210	7440	7439.49	2.03	0	2776	7666	7552	7496	7382	7326	7525	7355	88	2230	500	5350	10	1	17546331	1312	-57.54	1.27	12	0.20	-130.00	5902.00	9710	20230613	-22.97	6900	20230927	8.41	9420	-20.59	20240130	7200	3.89	20240403	9710	-22.97	20230613	6900	8.41	20230927	1.89	N	026150	500	87 억		356037	N	N	0	N	00	N
101	20240412	130332	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7440	0	3	0.00	235726190	31700	49.83	7410	7520	7390	9670	5210	7440	7436.16	2.03	0	2930	7666	7552	7496	7382	7326	7525	7355	88	2230	500	5350	10	1	17546331	1305	-57.23	1.26	12	0.18	-130.00	5902.00	9710	20230613	-23.38	6900	20230927	7.83	9420	-21.02	20240130	7200	3.33	20240403	9710	-23.38	20230613	6900	7.83	20230927	1.89	N	026150	500	87 억		356037	N	N	0	N	00	N
102	20240412	120335	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7500	60	2	0.81	213738900	28753	45.20	7410	7520	7390	9670	5210	7440	7433.62	2.03	0	2930	7666	7552	7496	7382	7326	7525	7355	88	2230	500	5350	10	1	17546331	1316	-57.69	1.27	12	0.16	-130.00	5902.00	9710	20230613	-22.76	6900	20230927	8.70	9420	-20.38	20240130	7200	4.17	20240403	9710	-22.76	20230613	6900	8.70	20230927	1.89	N	026150	500	87 억		356037	N	N	0	N	00	N
103	20240412	110332	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7520	80	2	1.08	194427020	26179	41.15	7410	7520	7390	9670	5210	7440	7426.83	2.03	0	3513	7666	7552	7496	7382	7326	7525	7355	88	2230	500	5350	10	1	17546331	1319	-57.85	1.27	12	0.15	-130.00	5902.00	9710	20230613	-22.55	6900	20230927	8.99	9420	-20.17	20240130	7200	4.44	20240403	9710	-22.55	20230613	6900	8.99	20230927	1.89	N	026150	500	87 억		356037	N	N	0	N	00	N
104	20240412	100333	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7460	20	2	0.27	157122810	21200	33.33	7410	7480	7390	9670	5210	7440	7411.45	2.03	0	4058	7666	7552	7496	7382	7326	7525	7355	88	2230	500	5350	10	1	17546331	1309	-57.38	1.26	12	0.12	-130.00	5902.00	9710	20230613	-23.17	6900	20230927	8.12	9420	-20.81	20240130	7200	3.61	20240403	9710	-23.17	20230613	6900	8.12	20230927	1.89	N	026150	500	87 억		356037	N	N	0	N	00	N
105	20240412	090334	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7420	-20	5	-0.27	10709310	1444	2.27	7410	7450	7410	9670	5210	7440	7416.42	2.03	0	-37	7666	7552	7496	7382	7326	7525	7355	88	2230	500	5350	10	1	17546331	1302	-57.08	1.26	12	0.01	-130.00	5902.00	9710	20230613	-23.58	6900	20230927	7.54	9420	-21.23	20240130	7200	3.06	20240403	9710	-23.58	20230613	6900	7.54	20230927	1.89	N	026150	500	87 억		356037	N	N	0	N	00	N
106	20240411	160330	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7440	-220	5	-2.87	476456940	63384	59.83	7550	7610	7440	9950	5370	7660	7516.99	2.06	0	-5389	7880	7770	7610	7500	7340	7825	7555	88	2290	500	5510	10	1	17546331	1305	-57.23	1.26	12	0.36	-130.00	5902.00	9710	20230613	-23.38	6900	20230927	7.83	9420	-21.02	20240130	7200	3.33	20240403	9710	-23.38	20230613	6900	7.83	20230927	1.89	N	026150	500	87 억		361376	N	N	0	N	00	N
107	20240411	150336	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7480	-180	5	-2.35	405294480	53839	50.82	7550	7610	7460	9950	5370	7660	7527.90	2.06	0	-5174	7880	7770	7610	7500	7340	7825	7555	88	2290	500	5510	10	1	17546331	1312	-57.54	1.27	12	0.31	-130.00	5902.00	9710	20230613	-22.97	6900	20230927	8.41	9420	-20.59	20240130	7200	3.89	20240403	9710	-22.97	20230613	6900	8.41	20230927	1.89	N	026150	500	87 억		361376	N	N	0	N	00	N
108	20240411	140336	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7470	-190	5	-2.48	346497070	45987	43.41	7550	7610	7470	9950	5370	7660	7534.67	2.06	0	-269	7880	7770	7610	7500	7340	7825	7555	88	2290	500	5510	10	1	17546331	1311	-57.46	1.27	12	0.26	-130.00	5902.00	9710	20230613	-23.07	6900	20230927	8.26	9420	-20.70	20240130	7200	3.75	20240403	9710	-23.07	20230613	6900	8.26	20230927	1.89	N	026150	500	87 억		361376	N	N	0	N	00	N
109	20240411	130328	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7500	-160	5	-2.09	291554170	38652	36.48	7550	7610	7490	9950	5370	7660	7543.06	2.06	0	75	7880	7770	7610	7500	7340	7825	7555	88	2290	500	5510	10	1	17546331	1316	-57.69	1.27	12	0.22	-130.00	5902.00	9710	20230613	-22.76	6900	20230927	8.70	9420	-20.38	20240130	7200	4.17	20240403	9710	-22.76	20230613	6900	8.70	20230927	1.89	N	026150	500	87 억		361376	N	N	0	N	00	N
110	20240411	120333	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7490	-170	5	-2.22	276490620	36642	34.59	7550	7610	7490	9950	5370	7660	7545.73	2.06	0	397	7880	7770	7610	7500	7340	7825	7555	88	2290	500	5510	10	1	17546331	1314	-57.62	1.27	12	0.21	-130.00	5902.00	9710	20230613	-22.86	6900	20230927	8.55	9420	-20.49	20240130	7200	4.03	20240403	9710	-22.86	20230613	6900	8.55	20230927	1.89	N	026150	500	87 억		361376	N	N	0	N	00	N
111	20240411	110331	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7570	-90	5	-1.17	184417420	24419	23.05	7550	7610	7490	9950	5370	7660	7552.21	2.06	0	2066	7880	7770	7610	7500	7340	7825	7555	88	2290	500	5510	10	1	17546331	1328	-58.23	1.28	12	0.14	-130.00	5902.00	9710	20230613	-22.04	6900	20230927	9.71	9420	-19.64	20240130	7200	5.14	20240403	9710	-22.04	20230613	6900	9.71	20230927	1.89	N	026150	500	87 억		361376	N	N	0	N	00	N
112	20240411	100333	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7590	-70	5	-0.91	154210170	20438	19.29	7550	7600	7490	9950	5370	7660	7545.27	2.06	0	1871	7880	7770	7610	7500	7340	7825	7555	88	2290	500	5510	10	1	17546331	1332	-58.38	1.29	12	0.12	-130.00	5902.00	9710	20230613	-21.83	6900	20230927	10.00	9420	-19.43	20240130	7200	5.42	20240403	9710	-21.83	20230613	6900	10.00	20230927	1.89	N	026150	500	87 억		361376	N	N	0	N	00	N
113	20240411	090332	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7600	-60	5	-0.78	28328680	3759	3.55	7550	7600	7520	9950	5370	7660	7536.23	2.06	0	911	7880	7770	7610	7500	7340	7825	7555	88	2290	500	5510	10	1	17546331	1334	-58.46	1.29	12	0.02	-130.00	5902.00	9710	20230613	-21.73	6900	20230927	10.14	9420	-19.32	20240130	7200	5.56	20240403	9710	-21.73	20230613	6900	10.14	20230927	1.89	N	026150	500	87 억		361376	N	N	0	N	00	N
114	20240409	160328	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7660	140	2	1.86	803783630	105561	198.68	7450	7720	7450	9770	5270	7520	7613.87	2.03	0	4405	7646	7582	7516	7452	7386	7550	7420	88	2250	500	5410	10	1	17546331	1344	-58.92	1.30	12	0.60	-130.00	5902.00	9710	20230613	-21.11	6900	20230927	11.01	9420	-18.68	20240130	7200	6.39	20240403	9710	-21.11	20230613	6900	11.01	20230927	1.91	N	026150	500	87 억		356655	N	N	0	N	00	N
115	20240409	150329	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7670	150	2	1.99	680387370	89476	168.41	7450	7720	7450	9770	5270	7520	7604.13	2.03	0	4767	7646	7582	7516	7452	7386	7550	7420	88	2250	500	5410	10	1	17546331	1346	-59.00	1.30	12	0.51	-130.00	5902.00	9710	20230613	-21.01	6900	20230927	11.16	9420	-18.58	20240130	7200	6.53	20240403	9710	-21.01	20230613	6900	11.16	20230927	1.91	N	026150	500	87 억		356655	N	N	0	N	00	N
116	20240409	140332	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7650	130	2	1.73	621035630	81725	153.82	7450	7720	7450	9770	5270	7520	7599.09	2.03	0	6139	7646	7582	7516	7452	7386	7550	7420	88	2250	500	5410	10	1	17546331	1342	-58.85	1.30	12	0.47	-130.00	5902.00	9710	20230613	-21.22	6900	20230927	10.87	9420	-18.79	20240130	7200	6.25	20240403	9710	-21.22	20230613	6900	10.87	20230927	1.91	N	026150	500	87 억		356655	N	N	0	N	00	N
117	20240409	130328	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7660	140	2	1.86	553568510	72905	137.22	7450	7720	7450	9770	5270	7520	7593.01	2.03	0	6293	7646	7582	7516	7452	7386	7550	7420	88	2250	500	5410	10	1	17546331	1344	-58.92	1.30	12	0.42	-130.00	5902.00	9710	20230613	-21.11	6900	20230927	11.01	9420	-18.68	20240130	7200	6.39	20240403	9710	-21.11	20230613	6900	11.01	20230927	1.91	N	026150	500	87 억		356655	N	N	0	N	00	N
118	20240409	120331	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7660	140	2	1.86	341330840	45257	85.18	7450	7660	7450	9770	5270	7520	7542.06	2.03	0	2161	7646	7582	7516	7452	7386	7550	7420	88	2250	500	5410	10	1	17546331	1344	-58.92	1.30	12	0.26	-130.00	5902.00	9710	20230613	-21.11	6900	20230927	11.01	9420	-18.68	20240130	7200	6.39	20240403	9710	-21.11	20230613	6900	11.01	20230927	1.91	N	026150	500	87 억		356655	N	N	0	N	00	N
119	20240409	110329	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7520	0	3	0.00	179752850	23946	45.07	7450	7570	7450	9770	5270	7520	7506.59	2.03	0	-544	7646	7582	7516	7452	7386	7550	7420	88	2250	500	5410	10	1	17546331	1319	-57.85	1.27	12	0.14	-130.00	5902.00	9710	20230613	-22.55	6900	20230927	8.99	9420	-20.17	20240130	7200	4.44	20240403	9710	-22.55	20230613	6900	8.99	20230927	1.91	N	026150	500	87 억		356655	N	N	0	N	00	N
120	20240409	100327	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7500	-20	5	-0.27	124318570	16544	31.14	7450	7570	7450	9770	5270	7520	7514.42	2.03	0	1877	7646	7582	7516	7452	7386	7550	7420	88	2250	500	5410	10	1	17546331	1316	-57.69	1.27	12	0.09	-130.00	5902.00	9710	20230613	-22.76	6900	20230927	8.70	9420	-20.38	20240130	7200	4.17	20240403	9710	-22.76	20230613	6900	8.70	20230927	1.91	N	026150	500	87 억		356655	N	N	0	N	00	N
121	20240409	090332	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7450	-70	5	-0.93	12590600	1690	3.18	7450	7460	7450	9770	5270	7520	7450.06	2.03	0	645	7646	7582	7516	7452	7386	7550	7420	88	2250	500	5410	10	1	17546331	1307	-57.31	1.26	12	0.01	-130.00	5902.00	9710	20230613	-23.27	6900	20230927	7.97	9420	-20.91	20240130	7200	3.47	20240403	9710	-23.27	20230613	6900	7.97	20230927	1.91	N	026150	500	87 억		356655	N	N	0	N	00	N
122	20240408	160328	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7520	-20	5	-0.27	397532790	53052	94.62	7560	7580	7450	9800	5280	7540	7493.23	2.05	0	-3651	7660	7600	7480	7420	7300	7630	7450	88	2260	500	5420	10	1	17546331	1319	-57.85	1.27	12	0.30	-130.00	5902.00	9710	20230613	-22.55	6900	20230927	8.99	9420	-20.17	20240130	7200	4.44	20240403	9710	-22.55	20230613	6900	8.99	20230927	1.92	N	026150	500	87 억		360275	N	N	0	N	00	N
123	20240408	150328	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7500	-40	5	-0.53	364131090	48602	86.68	7560	7580	7450	9800	5280	7540	7492.07	2.05	0	-3598	7660	7600	7480	7420	7300	7630	7450	88	2260	500	5420	10	1	17546331	1316	-57.69	1.27	12	0.28	-130.00	5902.00	9710	20230613	-22.76	6900	20230927	8.70	9420	-20.38	20240130	7200	4.17	20240403	9710	-22.76	20230613	6900	8.70	20230927	1.92	N	026150	500	87 억		360275	N	N	0	N	00	N
124	20240408	140329	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7530	-10	5	-0.13	329887260	44042	78.55	7560	7580	7450	9800	5280	7540	7490.25	2.05	0	-1546	7660	7600	7480	7420	7300	7630	7450	88	2260	500	5420	10	1	17546331	1321	-57.92	1.28	12	0.25	-130.00	5902.00	9710	20230613	-22.45	6900	20230927	9.13	9420	-20.06	20240130	7200	4.58	20240403	9710	-22.45	20230613	6900	9.13	20230927	1.92	N	026150	500	87 억		360275	N	N	0	N	00	N
125	20240408	130328	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7510	-30	5	-0.40	308172140	41154	73.40	7560	7580	7450	9800	5280	7540	7488.23	2.05	0	-1746	7660	7600	7480	7420	7300	7630	7450	88	2260	500	5420	10	1	17546331	1318	-57.77	1.27	12	0.23	-130.00	5902.00	9710	20230613	-22.66	6900	20230927	8.84	9420	-20.28	20240130	7200	4.31	20240403	9710	-22.66	20230613	6900	8.84	20230927	1.92	N	026150	500	87 억		360275	N	N	0	N	00	N
126	20240408	120329	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7490	-50	5	-0.66	281439370	37588	67.04	7560	7580	7450	9800	5280	7540	7487.44	2.05	0	-1758	7660	7600	7480	7420	7300	7630	7450	88	2260	500	5420	10	1	17546331	1314	-57.62	1.27	12	0.21	-130.00	5902.00	9710	20230613	-22.86	6900	20230927	8.55	9420	-20.49	20240130	7200	4.03	20240403	9710	-22.86	20230613	6900	8.55	20230927	1.92	N	026150	500	87 억		360275	N	N	0	N	00	N
127	20240408	110330	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7500	-40	5	-0.53	238468730	31850	56.81	7560	7580	7450	9800	5280	7540	7487.19	2.05	0	-2899	7660	7600	7480	7420	7300	7630	7450	88	2260	500	5420	10	1	17546331	1316	-57.69	1.27	12	0.18	-130.00	5902.00	9710	20230613	-22.76	6900	20230927	8.70	9420	-20.38	20240130	7200	4.17	20240403	9710	-22.76	20230613	6900	8.70	20230927	1.92	N	026150	500	87 억		360275	N	N	0	N	00	N
128	20240408	100326	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7500	-40	5	-0.53	146172100	19497	34.77	7560	7580	7450	9800	5280	7540	7497.09	2.05	0	-3990	7660	7600	7480	7420	7300	7630	7450	88	2260	500	5420	10	1	17546331	1316	-57.69	1.27	12	0.11	-130.00	5902.00	9710	20230613	-22.76	6900	20230927	8.70	9420	-20.38	20240130	7200	4.17	20240403	9710	-22.76	20230613	6900	8.70	20230927	1.92	N	026150	500	87 억		360275	N	N	0	N	00	N
129	20240408	090330	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	7540	0	3	0.00	27400400	3630	6.47	7560	7580	7530	9800	5280	7540	7548.39	2.05	0	-3229	7660	7600	7480	7420	7300	7630	7450	88	2260	500	5420	10	1	17546331	1323	-58.00	1.28	12	0.02	-130.00	5902.00	9710	20230613	-22.35	6900	20230927	9.28	9420	-19.96	20240130	7200	4.72	20240403	9710	-22.35	20230613	6900	9.28	20230927	1.92	N	026150	500	87 억		360275	N	N	0	N	00	N
130	20240405	160330	57	100.00	KOSDAQ		건설	N	N	N	N		N	7540	120	2	1.62	411125700	55100	64.21	7420	7540	7360	9640	5200	7420	7461.23	1.99	0	8535	7746	7582	7476	7312	7206	7530	7260	88	2220	500	5340	10	1	17546331	1323	-58.00	1.28	12	0.31	-130.00	5902.00	9710	20230613	-22.35	6900	20230927	9.28	9420	-19.96	20240130	7200	4.72	20240403	9710	-22.35	20230613	6900	9.28	20230927	1.95	N	026150	500	87 억		349878	N	N	0	N	00	N
131	20240405	150327	57	100.00	KOSDAQ		건설	N	N	N	N		N	7480	60	2	0.81	378112930	50708	59.09	7420	7540	7360	9640	5200	7420	7456.93	1.99	0	8334	7746	7582	7476	7312	7206	7530	7260	88	2220	500	5340	10	1	17546331	1312	-57.54	1.27	12	0.29	-130.00	5902.00	9710	20230613	-22.97	6900	20230927	8.41	9420	-20.59	20240130	7200	3.89	20240403	9710	-22.97	20230613	6900	8.41	20230927	1.95	N	026150	500	87 억		349878	N	N	0	N	00	N
132	20240405	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	7470	50	2	0.67	339871530	45594	53.13	7420	7540	7360	9640	5200	7420	7454.57	1.99	0	8054	7746	7582	7476	7312	7206	7530	7260	88	2220	500	5340	10	1	17546331	1311	-57.46	1.27	12	0.26	-130.00	5902.00	9710	20230613	-23.07	6900	20230927	8.26	9420	-20.70	20240130	7200	3.75	20240403	9710	-23.07	20230613	6900	8.26	20230927	1.95	N	026150	500	87 억		349878	N	N	0	N	00	N
133	20240405	130326	57	100.00	KOSDAQ		건설	N	N	N	N		N	7480	60	2	0.81	300581740	40339	47.01	7420	7540	7360	9640	5200	7420	7451.67	1.99	0	7636	7746	7582	7476	7312	7206	7530	7260	88	2220	500	5340	10	1	17546331	1312	-57.54	1.27	12	0.23	-130.00	5902.00	9710	20230613	-22.97	6900	20230927	8.41	9420	-20.59	20240130	7200	3.89	20240403	9710	-22.97	20230613	6900	8.41	20230927	1.95	N	026150	500	87 억		349878	N	N	0	N	00	N
134	20240405	120327	57	100.00	KOSDAQ		건설	N	N	N	N		N	7500	80	2	1.08	288847860	38773	45.18	7420	7540	7360	9640	5200	7420	7449.99	1.99	0	7639	7746	7582	7476	7312	7206	7530	7260	88	2220	500	5340	10	1	17546331	1316	-57.69	1.27	12	0.22	-130.00	5902.00	9710	20230613	-22.76	6900	20230927	8.70	9420	-20.38	20240130	7200	4.17	20240403	9710	-22.76	20230613	6900	8.70	20230927	1.95	N	026150	500	87 억		349878	N	N	0	N	00	N
135	20240405	110328	57	100.00	KOSDAQ		건설	N	N	N	N		N	7430	10	2	0.13	188490110	25320	29.51	7420	7540	7360	9640	5200	7420	7444.66	1.99	0	3659	7746	7582	7476	7312	7206	7530	7260	88	2220	500	5340	10	1	17546331	1304	-57.15	1.26	12	0.14	-130.00	5902.00	9710	20230613	-23.48	6900	20230927	7.68	9420	-21.13	20240130	7200	3.19	20240403	9710	-23.48	20230613	6900	7.68	20230927	1.95	N	026150	500	87 억		349878	N	N	0	N	00	N
136	20240405	100305	57	100.00	KOSDAQ		건설	N	N	N	N		N	7460	40	2	0.54	89660690	12039	14.03	7420	7540	7360	9640	5200	7420	7448.35	1.99	0	876	7746	7582	7476	7312	7206	7530	7260	88	2220	500	5340	10	1	17546331	1309	-57.38	1.26	12	0.07	-130.00	5902.00	9710	20230613	-23.17	6900	20230927	8.12	9420	-20.81	20240130	7200	3.61	20240403	9710	-23.17	20230613	6900	8.12	20230927	1.95	N	026150	500	87 억		349878	N	N	0	N	00	N
137	20240405	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	7390	-30	5	-0.40	7757130	1046	1.22	7420	7430	7380	9640	5200	7420	7413.97	1.99	0	-69	7746	7582	7476	7312	7206	7530	7260	88	2220	500	5340	10	1	17546331	1297	-56.85	1.25	12	0.01	-130.00	5902.00	9710	20230613	-23.89	6900	20230927	7.10	9420	-21.55	20240130	7200	2.64	20240403	9710	-23.89	20230613	6900	7.10	20230927	1.95	N	026150	500	87 억		349878	N	N	0	N	00	N
138	20240404	160324	57	100.00	KOSDAQ		건설	N	N	N	N		N	7420	-80	5	-1.07	629140880	84609	63.10	7500	7640	7370	9750	5250	7500	7435.87	2.02	0	-5154	7926	7712	7456	7242	6986	7820	7350	88	2250	500	5400	10	1	17546331	1302	-57.08	1.26	12	0.48	-130.00	5902.00	9710	20230613	-23.58	6900	20230927	7.54	9420	-21.23	20240130	7200	3.06	20240403	9710	-23.58	20230613	6900	7.54	20230927	1.96	N	026150	500	87 억		354967	N	N	1	N	00	N
139	20240404	150324	57	100.00	KOSDAQ		건설	N	N	N	N		N	7430	-70	5	-0.93	608761770	81863	61.05	7500	7640	7370	9750	5250	7500	7436.35	2.02	0	-4981	7926	7712	7456	7242	6986	7820	7350	88	2250	500	5400	10	1	17546331	1304	-57.15	1.26	12	0.47	-130.00	5902.00	9710	20230613	-23.48	6900	20230927	7.68	9420	-21.13	20240130	7200	3.19	20240403	9710	-23.48	20230613	6900	7.68	20230927	1.96	N	026150	500	87 억		354967	N	N	1	N	00	N
140	20240404	140324	57	100.00	KOSDAQ		건설	N	N	N	N		N	7400	-100	5	-1.33	558518710	75061	55.98	7500	7640	7370	9750	5250	7500	7440.86	2.02	0	-4412	7926	7712	7456	7242	6986	7820	7350	88	2250	500	5400	10	1	17546331	1298	-56.92	1.25	12	0.43	-130.00	5902.00	9710	20230613	-23.79	6900	20230927	7.25	9420	-21.44	20240130	7200	2.78	20240403	9710	-23.79	20230613	6900	7.25	20230927	1.96	N	026150	500	87 억		354967	N	N	1	N	00	N
141	20240404	130322	57	100.00	KOSDAQ		건설	N	N	N	N		N	7390	-110	5	-1.47	532314870	71518	53.34	7500	7640	7370	9750	5250	7500	7443.09	2.02	0	-3769	7926	7712	7456	7242	6986	7820	7350	88	2250	500	5400	10	1	17546331	1297	-56.85	1.25	12	0.41	-130.00	5902.00	9710	20230613	-23.89	6900	20230927	7.10	9420	-21.55	20240130	7200	2.64	20240403	9710	-23.89	20230613	6900	7.10	20230927	1.96	N	026150	500	87 억		354967	N	N	1	N	00	N
142	20240404	120323	57	100.00	KOSDAQ		건설	N	N	N	N		N	7420	-80	5	-1.07	479567640	64385	48.02	7500	7640	7370	9750	5250	7500	7448.44	2.02	0	-1545	7926	7712	7456	7242	6986	7820	7350	88	2250	500	5400	10	1	17546331	1302	-57.08	1.26	12	0.37	-130.00	5902.00	9710	20230613	-23.58	6900	20230927	7.54	9420	-21.23	20240130	7200	3.06	20240403	9710	-23.58	20230613	6900	7.54	20230927	1.96	N	026150	500	87 억		354967	N	N	1	N	00	N
143	20240404	110323	57	100.00	KOSDAQ		건설	N	N	N	N		N	7480	-20	5	-0.27	245189420	33029	24.63	7500	7540	7370	9750	5250	7500	7423.46	2.02	0	-1912	7926	7712	7456	7242	6986	7820	7350	88	2250	500	5400	10	1	17546331	1312	-57.54	1.27	12	0.19	-130.00	5902.00	9710	20230613	-22.97	6900	20230927	8.41	9420	-20.59	20240130	7200	3.89	20240403	9710	-22.97	20230613	6900	8.41	20230927	1.96	N	026150	500	87 억		354967	N	N	1	N	00	N
144	20240404	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	7380	-120	5	-1.60	134506540	18165	13.55	7500	7500	7370	9750	5250	7500	7404.71	2.02	0	458	7926	7712	7456	7242	6986	7820	7350	88	2250	500	5400	10	1	17546331	1295	-56.77	1.25	12	0.10	-130.00	5902.00	9710	20230613	-24.00	6900	20230927	6.96	9420	-21.66	20240130	7200	2.50	20240403	9710	-24.00	20230613	6900	6.96	20230927	1.96	N	026150	500	87 억		354967	N	N	1	N	00	N
145	20240404	090323	57	100.00	KOSDAQ		건설	N	N	N	N		N	7410	-90	5	-1.20	20509030	2754	2.05	7500	7500	7400	9750	5250	7500	7447.00	2.02	0	-692	7926	7712	7456	7242	6986	7820	7350	88	2250	500	5400	10	1	17546331	1300	-57.00	1.26	12	0.02	-130.00	5902.00	9710	20230613	-23.69	6900	20230927	7.39	9420	-21.34	20240130	7200	2.92	20240403	9710	-23.69	20230613	6900	7.39	20230927	1.96	N	026150	500	87 억		354967	N	N	1	N	00	N
146	20240403	160323	57	100.00	KOSDAQ		건설	N	N	N	N		N	7500	230	2	3.16	991193990	132942	156.49	7250	7670	7200	9450	5090	7270	7455.74	2.05	0	-4819	7523	7396	7303	7176	7083	7350	7130	88	2180	500	5230	10	1	17546331	1316	-57.69	1.27	12	0.76	-130.00	5902.00	9710	20230613	-22.76	6900	20230927	8.70	9420	-20.38	20240130	7200	4.17	20240403	9710	-22.76	20230613	6900	8.70	20230927	1.98	N	026150	500	87 억		359666	N	N	1	N	00	N
147	20240403	150322	57	100.00	KOSDAQ		건설	N	N	N	N		N	7470	200	2	2.75	924437680	124021	145.99	7250	7670	7200	9450	5090	7270	7453.88	2.05	0	-5434	7523	7396	7303	7176	7083	7350	7130	88	2180	500	5230	10	1	17546331	1311	-57.46	1.27	12	0.71	-130.00	5902.00	9710	20230613	-23.07	6900	20230927	8.26	9420	-20.70	20240130	7200	3.75	20240403	9710	-23.07	20230613	6900	8.26	20230927	1.98	N	026150	500	87 억		359666	N	N	0	N	00	N
148	20240403	140321	57	100.00	KOSDAQ		건설	N	N	N	N		N	7460	190	2	2.61	497836110	67526	79.49	7250	7480	7200	9450	5090	7270	7372.51	2.05	0	-3678	7523	7396	7303	7176	7083	7350	7130	88	2180	500	5230	10	1	17546331	1309	-57.38	1.26	12	0.38	-130.00	5902.00	9710	20230613	-23.17	6900	20230927	8.12	9420	-20.81	20240130	7200	3.61	20240403	9710	-23.17	20230613	6900	8.12	20230927	1.98	N	026150	500	87 억		359666	N	N	0	N	00	N
149	20240403	130320	57	100.00	KOSDAQ		건설	N	N	N	N		N	7460	190	2	2.61	455666790	61868	72.83	7250	7480	7200	9450	5090	7270	7365.14	2.05	0	-4346	7523	7396	7303	7176	7083	7350	7130	88	2180	500	5230	10	1	17546331	1309	-57.38	1.26	12	0.35	-130.00	5902.00	9710	20230613	-23.17	6900	20230927	8.12	9420	-20.81	20240130	7200	3.61	20240403	9710	-23.17	20230613	6900	8.12	20230927	1.98	N	026150	500	87 억		359666	N	N	0	N	00	N
150	20240403	120322	57	100.00	KOSDAQ		건설	N	N	N	N		N	7380	110	2	1.51	291336470	39770	46.81	7250	7450	7200	9450	5090	7270	7325.53	2.05	0	1495	7523	7396	7303	7176	7083	7350	7130	88	2180	500	5230	10	1	17546331	1295	-56.77	1.25	12	0.23	-130.00	5902.00	9710	20230613	-24.00	6900	20230927	6.96	9420	-21.66	20240130	7200	2.50	20240403	9710	-24.00	20230613	6900	6.96	20230927	1.98	N	026150	500	87 억		359666	N	N	0	N	00	N
151	20240403	110321	57	100.00	KOSDAQ		건설	N	N	N	N		N	7350	80	2	1.10	246942690	33744	39.72	7250	7450	7200	9450	5090	7270	7318.12	2.05	0	4033	7523	7396	7303	7176	7083	7350	7130	88	2180	500	5230	10	1	17546331	1290	-56.54	1.25	12	0.19	-130.00	5902.00	9710	20230613	-24.30	6900	20230927	6.52	9420	-21.97	20240130	7200	2.08	20240403	9710	-24.30	20230613	6900	6.52	20230927	1.98	N	026150	500	87 억		359666	N	N	0	N	00	N
152	20240403	100321	57	100.00	KOSDAQ		건설	N	N	N	N		N	7300	30	2	0.41	153350120	21040	24.77	7250	7380	7200	9450	5090	7270	7288.50	2.05	0	468	7523	7396	7303	7176	7083	7350	7130	88	2180	500	5230	10	1	17546331	1281	-56.15	1.24	12	0.12	-130.00	5902.00	9710	20230613	-24.82	6900	20230927	5.80	9420	-22.51	20240130	7200	1.39	20240403	9710	-24.82	20230613	6900	5.80	20230927	1.98	N	026150	500	87 억		359666	N	N	0	N	00	N
153	20240403	090323	57	100.00	KOSDAQ		건설	N	N	N	N		N	7230	-40	5	-0.55	2116290	292	0.34	7250	7250	7230	9450	5090	7270	7247.57	2.05	0	-78	7523	7396	7303	7176	7083	7350	7130	88	2180	500	5230	10	1	17546331	1269	-55.62	1.23	12	0.00	-130.00	5902.00	9710	20230613	-25.54	6900	20230927	4.78	9420	-23.25	20240130	7210	0.28	20240402	9710	-25.54	20230613	6900	4.78	20230927	1.98	N	026150	500	87 억		359666	N	N	0	N	00	N
154	20240402	160315	57	100.00	KOSDAQ		건설	N	N	N	N		N	7270	-160	5	-2.15	618311190	84952	294.82	7390	7430	7210	9650	5210	7430	7278.36	2.05	0	632	7510	7470	7410	7370	7310	7490	7390	88	2220	500	5340	10	1	17546331	1276	-55.92	1.23	12	0.48	-130.00	5902.00	9710	20230613	-25.13	6900	20230927	5.36	9420	-22.82	20240130	7210	0.83	20240402	9710	-25.13	20230613	6900	5.36	20230927	2.00	N	026150	500	87 억		359041	N	N	0	N	00	N
155	20240402	150320	57	100.00	KOSDAQ		건설	N	N	N	N		N	7260	-170	5	-2.29	597698200	82114	284.97	7390	7430	7210	9650	5210	7430	7278.88	2.05	0	858	7510	7470	7410	7370	7310	7490	7390	88	2220	500	5340	10	1	17546331	1274	-55.85	1.23	12	0.47	-130.00	5902.00	9710	20230613	-25.23	6900	20230927	5.22	9420	-22.93	20240130	7210	0.69	20240402	9710	-25.23	20230613	6900	5.22	20230927	2.00	N	026150	500	87 억		359041	N	N	0	N	00	N
156	20240402	140321	57	100.00	KOSDAQ		건설	N	N	N	N		N	7250	-180	5	-2.42	549103540	75418	261.73	7390	7430	7210	9650	5210	7430	7280.80	2.05	0	731	7510	7470	7410	7370	7310	7490	7390	88	2220	500	5340	10	1	17546331	1272	-55.77	1.23	12	0.43	-130.00	5902.00	9710	20230613	-25.33	6900	20230927	5.07	9420	-23.04	20240130	7210	0.55	20240402	9710	-25.33	20230613	6900	5.07	20230927	2.00	N	026150	500	87 억		359041	N	N	0	N	00	N
157	20240402	130317	57	100.00	KOSDAQ		건설	N	N	N	N		N	7240	-190	5	-2.56	522840710	71791	249.14	7390	7430	7210	9650	5210	7430	7282.82	2.05	0	816	7510	7470	7410	7370	7310	7490	7390	88	2220	500	5340	10	1	17546331	1270	-55.69	1.23	12	0.41	-130.00	5902.00	9710	20230613	-25.44	6900	20230927	4.93	9420	-23.14	20240130	7210	0.42	20240402	9710	-25.44	20230613	6900	4.93	20230927	2.00	N	026150	500	87 억		359041	N	N	0	N	00	N
158	20240402	120316	57	100.00	KOSDAQ		건설	N	N	N	N		N	7250	-180	5	-2.42	474236110	65068	225.81	7390	7430	7210	9650	5210	7430	7288.32	2.05	0	713	7510	7470	7410	7370	7310	7490	7390	88	2220	500	5340	10	1	17546331	1272	-55.77	1.23	12	0.37	-130.00	5902.00	9710	20230613	-25.33	6900	20230927	5.07	9420	-23.04	20240130	7210	0.55	20240402	9710	-25.33	20230613	6900	5.07	20230927	2.00	N	026150	500	87 억		359041	N	N	0	N	00	N
159	20240402	110318	57	100.00	KOSDAQ		건설	N	N	N	N		N	7250	-180	5	-2.42	365137180	49974	173.43	7390	7430	7240	9650	5210	7430	7306.54	2.05	0	-3033	7510	7470	7410	7370	7310	7490	7390	88	2220	500	5340	10	1	17546331	1272	-55.77	1.23	12	0.28	-130.00	5902.00	9710	20230613	-25.33	6900	20230927	5.07	9420	-23.04	20240130	7240	0.14	20240402	9710	-25.33	20230613	6900	5.07	20230927	2.00	N	026150	500	87 억		359041	N	N	0	N	00	N
160	20240402	100317	57	100.00	KOSDAQ		건설	N	N	N	N		N	7320	-110	5	-1.48	139231470	18938	65.72	7390	7430	7310	9650	5210	7430	7351.96	2.05	0	-6505	7510	7470	7410	7370	7310	7490	7390	88	2220	500	5340	10	1	17546331	1284	-56.31	1.24	12	0.11	-130.00	5902.00	9710	20230613	-24.61	6900	20230927	6.09	9420	-22.29	20240130	7310	0.14	20240402	9710	-24.61	20230613	6900	6.09	20230927	2.00	N	026150	500	87 억		359041	N	N	0	N	00	N
161	20240402	090316	57	100.00	KOSDAQ		건설	N	N	N	N		N	7430	0	3	0.00	1574270	213	0.74	7390	7430	7390	9650	5210	7430	7390.94	2.05	0	-31	7510	7470	7410	7370	7310	7490	7390	88	2220	500	5340	10	1	17546331	1304	-57.15	1.26	12	0.00	-130.00	5902.00	9710	20230613	-23.48	6900	20230927	7.68	9420	-21.13	20240130	7320	1.50	20240325	9710	-23.48	20230613	6900	7.68	20230927	2.00	N	026150	500	87 억		359041	N	N	0	N	00	N
162	20240401	160315	57	100.00	KOSDAQ		건설	N	N	N	N		N	7430	30	2	0.41	212220900	28644	55.32	7360	7450	7350	9620	5180	7400	7408.85	2.00	0	7722	7500	7450	7410	7360	7320	7430	7340	88	2220	500	5320	10	1	17546331	1304	-57.15	1.26	12	0.16	-130.00	5902.00	9710	20230613	-23.48	6900	20230927	7.68	9420	-21.13	20240130	7320	1.50	20240325	9710	-23.48	20230613	6900	7.68	20230927	1.99	N	026150	500	87 억		351326	N	N	0	N	00	N
163	20240401	150316	57	100.00	KOSDAQ		건설	N	N	N	N		N	7430	30	2	0.41	198868920	26845	51.85	7360	7450	7350	9620	5180	7400	7408.04	2.00	0	6862	7500	7450	7410	7360	7320	7430	7340	88	2220	500	5320	10	1	17546331	1304	-57.15	1.26	12	0.15	-130.00	5902.00	9710	20230613	-23.48	6900	20230927	7.68	9420	-21.13	20240130	7320	1.50	20240325	9710	-23.48	20230613	6900	7.68	20230927	1.99	N	026150	500	87 억		351326	N	N	0	N	00	N
164	20240401	140315	57	100.00	KOSDAQ		건설	N	N	N	N		N	7450	50	2	0.68	177270870	23937	46.23	7360	7450	7350	9620	5180	7400	7405.73	2.00	0	4976	7500	7450	7410	7360	7320	7430	7340	88	2220	500	5320	10	1	17546331	1307	-57.31	1.26	12	0.14	-130.00	5902.00	9710	20230613	-23.27	6900	20230927	7.97	9420	-20.91	20240130	7320	1.78	20240325	9710	-23.27	20230613	6900	7.97	20230927	1.99	N	026150	500	87 억		351326	N	N	0	N	00	N
165	20240401	130316	57	100.00	KOSDAQ		건설	N	N	N	N		N	7430	30	2	0.41	153942220	20796	40.17	7360	7450	7350	9620	5180	7400	7402.49	2.00	0	4111	7500	7450	7410	7360	7320	7430	7340	88	2220	500	5320	10	1	17546331	1304	-57.15	1.26	12	0.12	-130.00	5902.00	9710	20230613	-23.48	6900	20230927	7.68	9420	-21.13	20240130	7320	1.50	20240325	9710	-23.48	20230613	6900	7.68	20230927	1.99	N	026150	500	87 억		351326	N	N	0	N	00	N
166	20240401	120318	57	100.00	KOSDAQ		건설	N	N	N	N		N	7420	20	2	0.27	133857870	18088	34.94	7360	7450	7350	9620	5180	7400	7400.37	2.00	0	3549	7500	7450	7410	7360	7320	7430	7340	88	2220	500	5320	10	1	17546331	1302	-57.08	1.26	12	0.10	-130.00	5902.00	9710	20230613	-23.58	6900	20230927	7.54	9420	-21.23	20240130	7320	1.37	20240325	9710	-23.58	20230613	6900	7.54	20230927	1.99	N	026150	500	87 억		351326	N	N	0	N	00	N
167	20240401	110316	57	100.00	KOSDAQ		건설	N	N	N	N		N	7430	30	2	0.41	96894970	13106	25.31	7360	7450	7350	9620	5180	7400	7393.18	2.00	0	3449	7500	7450	7410	7360	7320	7430	7340	88	2220	500	5320	10	1	17546331	1304	-57.15	1.26	12	0.07	-130.00	5902.00	9710	20230613	-23.48	6900	20230927	7.68	9420	-21.13	20240130	7320	1.50	20240325	9710	-23.48	20230613	6900	7.68	20230927	1.99	N	026150	500	87 억		351326	N	N	0	N	00	N
168	20240401	100314	57	100.00	KOSDAQ		건설	N	N	N	N		N	7420	20	2	0.27	68498120	9286	17.93	7360	7420	7350	9620	5180	7400	7376.49	2.00	0	3550	7500	7450	7410	7360	7320	7430	7340	88	2220	500	5320	10	1	17546331	1302	-57.08	1.26	12	0.05	-130.00	5902.00	9710	20230613	-23.58	6900	20230927	7.54	9420	-21.23	20240130	7320	1.37	20240325	9710	-23.58	20230613	6900	7.54	20230927	1.99	N	026150	500	87 억		351326	N	N	0	N	00	N
169	20240401	090314	57	100.00	KOSDAQ		건설	N	N	N	N		N	7370	-30	5	-0.41	12081700	1640	3.17	7360	7370	7360	9620	5180	7400	7366.89	2.00	0	561	7500	7450	7410	7360	7320	7430	7340	88	2220	500	5320	10	1	17546331	1293	-56.69	1.25	12	0.01	-130.00	5902.00	9710	20230613	-24.10	6900	20230927	6.81	9420	-21.76	20240130	7320	0.68	20240325	9710	-24.10	20230613	6900	6.81	20230927	1.99	N	026150	500	87 억		351326	N	N	0	N	00	N