KissMeData/026150/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

2024-11-17 15:27:48 +09:00

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7450	60	2	0.81	135757730	18248	50.98	7370	7550	7370	9600	5180	7390	7439.60	2.24	-2784	7616	7502	7436	7322	7256	7470	7290	88	2210	500	5320	10	1	17546331	1307	-57.31	1.26	12	0.10	-130.00	5902.00	9710	20230613	-23.27	6900	20230927	7.97	9420	-20.91	20240130	7030	5.97	20240422	9710	-23.27	20230613	6900	7.97	20230927	1.71	N	026150	500	87 억	393800	N	N	0	N	N
3	20240531	150405	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7440	50	2	0.68	130026290	17477	48.83	7370	7550	7370	9600	5180	7390	7439.85	2.24	-2734	7616	7502	7436	7322	7256	7470	7290	88	2210	500	5320	10	1	17546331	1305	-57.23	1.26	12	0.10	-130.00	5902.00	9710	20230613	-23.38	6900	20230927	7.83	9420	-21.02	20240130	7030	5.83	20240422	9710	-23.38	20230613	6900	7.83	20230927	1.71	N	026150	500	87 억	393800	N	N	0	N	N
4	20240531	140404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7470	80	2	1.08	119748210	16096	44.97	7370	7550	7370	9600	5180	7390	7439.63	2.24	-2694	7616	7502	7436	7322	7256	7470	7290	88	2210	500	5320	10	1	17546331	1311	-57.46	1.27	12	0.09	-130.00	5902.00	9710	20230613	-23.07	6900	20230927	8.26	9420	-20.70	20240130	7030	6.26	20240422	9710	-23.07	20230613	6900	8.26	20230927	1.71	N	026150	500	87 억	393800	N	N	0	N	N
5	20240531	130406	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7420	30	2	0.41	90633660	12171	34.01	7370	7550	7370	9600	5180	7390	7446.69	2.24	-2623	7616	7502	7436	7322	7256	7470	7290	88	2210	500	5320	10	1	17546331	1302	-57.08	1.26	12	0.07	-130.00	5902.00	9710	20230613	-23.58	6900	20230927	7.54	9420	-21.23	20240130	7030	5.55	20240422	9710	-23.58	20230613	6900	7.54	20230927	1.71	N	026150	500	87 억	393800	N	N	0	N	N
6	20240531	120407	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7420	30	2	0.41	87940470	11808	32.99	7370	7550	7370	9600	5180	7390	7447.53	2.24	-2623	7616	7502	7436	7322	7256	7470	7290	88	2210	500	5320	10	1	17546331	1302	-57.08	1.26	12	0.07	-130.00	5902.00	9710	20230613	-23.58	6900	20230927	7.54	9420	-21.23	20240130	7030	5.55	20240422	9710	-23.58	20230613	6900	7.54	20230927	1.71	N	026150	500	87 억	393800	N	N	0	N	N
7	20240531	110405	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7430	40	2	0.54	84631140	11362	31.75	7370	7550	7370	9600	5180	7390	7448.61	2.24	-2630	7616	7502	7436	7322	7256	7470	7290	88	2210	500	5320	10	1	17546331	1304	-57.15	1.26	12	0.06	-130.00	5902.00	9710	20230613	-23.48	6900	20230927	7.68	9420	-21.13	20240130	7030	5.69	20240422	9710	-23.48	20230613	6900	7.68	20230927	1.71	N	026150	500	87 억	393800	N	N	0	N	N
8	20240531	100406	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7430	40	2	0.54	31167410	4193	11.72	7370	7490	7370	9600	5180	7390	7433.20	2.24	-1241	7616	7502	7436	7322	7256	7470	7290	88	2210	500	5320	10	1	17546331	1304	-57.15	1.26	12	0.02	-130.00	5902.00	9710	20230613	-23.48	6900	20230927	7.68	9420	-21.13	20240130	7030	5.69	20240422	9710	-23.48	20230613	6900	7.68	20230927	1.71	N	026150	500	87 억	393800	N	N	0	N	N
9	20240531	090404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7430	40	2	0.54	1786130	241	0.67	7370	7430	7370	9600	5180	7390	7411.33	2.24	19	7616	7502	7436	7322	7256	7470	7290	88	2210	500	5320	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	7030	5.69	20240422	9710	-23.48	20230613	6900	7.68	20230927	1.71	N	026150	500	87 억	393800	N	N	0	N	N
10	20240530	160402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7390	-170	5	-2.25	265595280	35741	73.30	7500	7550	7370	9820	5300	7560	7431.12	2.22	4133	7713	7636	7593	7516	7473	7615	7495	88	2260	500	5440	10	1	17546331	1297	-56.85	1.25	12	0.20	-130.00	5902.00	9710	20230613	-23.89	6900	20230927	7.10	9420	-21.55	20240130	7030	5.12	20240422	9710	-23.89	20230613	6900	7.10	20230927	1.72	N	026150	500	87 억	389668	N	N	0	N	N
11	20240530	150403	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7410	-150	5	-1.98	245963370	33092	67.87	7500	7550	7370	9820	5300	7560	7432.71	2.22	4488	7713	7636	7593	7516	7473	7615	7495	88	2260	500	5440	10	1	17546331	1300	-57.00	1.26	12	0.19	-130.00	5902.00	9710	20230613	-23.69	6900	20230927	7.39	9420	-21.34	20240130	7030	5.41	20240422	9710	-23.69	20230613	6900	7.39	20230927	1.72	N	026150	500	87 억	389668	N	N	0	N	N
12	20240530	140404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7420	-140	5	-1.85	230404140	30991	63.56	7500	7550	7370	9820	5300	7560	7434.55	2.22	4296	7713	7636	7593	7516	7473	7615	7495	88	2260	500	5440	10	1	17546331	1302	-57.08	1.26	12	0.18	-130.00	5902.00	9710	20230613	-23.58	6900	20230927	7.54	9420	-21.23	20240130	7030	5.55	20240422	9710	-23.58	20230613	6900	7.54	20230927	1.72	N	026150	500	87 억	389668	N	N	0	N	N
13	20240530	130404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7410	-150	5	-1.98	201718170	27122	55.63	7500	7550	7370	9820	5300	7560	7437.44	2.22	4815	7713	7636	7593	7516	7473	7615	7495	88	2260	500	5440	10	1	17546331	1300	-57.00	1.26	12	0.15	-130.00	5902.00	9710	20230613	-23.69	6900	20230927	7.39	9420	-21.34	20240130	7030	5.41	20240422	9710	-23.69	20230613	6900	7.39	20230927	1.72	N	026150	500	87 억	389668	N	N	0	N	N
14	20240530	120403	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7410	-150	5	-1.98	173432100	23311	47.81	7500	7550	7370	9820	5300	7560	7439.93	2.22	4443	7713	7636	7593	7516	7473	7615	7495	88	2260	500	5440	10	1	17546331	1300	-57.00	1.26	12	0.13	-130.00	5902.00	9710	20230613	-23.69	6900	20230927	7.39	9420	-21.34	20240130	7030	5.41	20240422	9710	-23.69	20230613	6900	7.39	20230927	1.72	N	026150	500	87 억	389668	N	N	0	N	N
15	20240530	110403	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7450	-110	5	-1.46	149777330	20124	41.27	7500	7550	7370	9820	5300	7560	7442.72	2.22	4461	7713	7636	7593	7516	7473	7615	7495	88	2260	500	5440	10	1	17546331	1307	-57.31	1.26	12	0.11	-130.00	5902.00	9710	20230613	-23.27	6900	20230927	7.97	9420	-20.91	20240130	7030	5.97	20240422	9710	-23.27	20230613	6900	7.97	20230927	1.72	N	026150	500	87 억	389668	N	N	0	N	N
16	20240530	100404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7400	-160	5	-2.12	120106400	16126	33.07	7500	7550	7370	9820	5300	7560	7448.00	2.22	2255	7713	7636	7593	7516	7473	7615	7495	88	2260	500	5440	10	1	17546331	1298	-56.92	1.25	12	0.09	-130.00	5902.00	9710	20230613	-23.79	6900	20230927	7.25	9420	-21.44	20240130	7030	5.26	20240422	9710	-23.79	20230613	6900	7.25	20230927	1.72	N	026150	500	87 억	389668	N	N	0	N	N
17	20240530	090404	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7490	-70	5	-0.93	11557450	1541	3.16	7500	7500	7490	9820	5300	7560	7499.97	2.22	459	7713	7636	7593	7516	7473	7615	7495	88	2260	500	5440	10	1	17546331	1314	-57.62	1.27	12	0.01	-130.00	5902.00	9710	20230613	-22.86	6900	20230927	8.55	9420	-20.49	20240130	7030	6.54	20240422	9710	-22.86	20230613	6900	8.55	20230927	1.72	N	026150	500	87 억	389668	N	N	0	N	N
18	20240529	160400	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7560	-110	5	-1.43	367312980	48290	82.94	7630	7670	7550	9970	5370	7670	7606.67	2.23	-980	7783	7726	7673	7616	7563	7700	7590	88	2300	500	5520	10	1	17546331	1327	-58.15	1.28	12	0.28	-130.00	5902.00	9710	20230613	-22.14	6900	20230927	9.57	9420	-19.75	20240130	7030	7.54	20240422	9710	-22.14	20230613	6900	9.57	20230927	1.72	N	026150	500	87 억	390538	N	N	0	N	N
19	20240529	150401	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7590	-80	5	-1.04	278885750	36611	62.88	7630	7670	7580	9970	5370	7670	7617.54	2.23	2210	7783	7726	7673	7616	7563	7700	7590	88	2300	500	5520	10	1	17546331	1332	-58.38	1.29	12	0.21	-130.00	5902.00	9710	20230613	-21.83	6900	20230927	10.00	9420	-19.43	20240130	7030	7.97	20240422	9710	-21.83	20230613	6900	10.00	20230927	1.72	N	026150	500	87 억	390538	N	N	0	N	N
20	20240529	140401	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7660	-10	5	-0.13	217491070	28544	49.02	7630	7670	7580	9970	5370	7670	7619.50	2.23	4091	7783	7726	7673	7616	7563	7700	7590	88	2300	500	5520	10	1	17546331	1344	-58.92	1.30	12	0.16	-130.00	5902.00	9710	20230613	-21.11	6900	20230927	11.01	9420	-18.68	20240130	7030	8.96	20240422	9710	-21.11	20230613	6900	11.01	20230927	1.72	N	026150	500	87 억	390538	N	N	0	N	N
21	20240529	130400	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7630	-40	5	-0.52	206495620	27105	46.55	7630	7670	7580	9970	5370	7670	7618.36	2.23	4373	7783	7726	7673	7616	7563	7700	7590	88	2300	500	5520	10	1	17546331	1339	-58.69	1.29	12	0.15	-130.00	5902.00	9710	20230613	-21.42	6900	20230927	10.58	9420	-19.00	20240130	7030	8.53	20240422	9710	-21.42	20230613	6900	10.58	20230927	1.72	N	026150	500	87 억	390538	N	N	0	N	N
22	20240529	120403	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7610	-60	5	-0.78	178748680	23465	40.30	7630	7670	7580	9970	5370	7670	7617.67	2.23	2652	7783	7726	7673	7616	7563	7700	7590	88	2300	500	5520	10	1	17546331	1335	-58.54	1.29	12	0.13	-130.00	5902.00	9710	20230613	-21.63	6900	20230927	10.29	9420	-19.21	20240130	7030	8.25	20240422	9710	-21.63	20230613	6900	10.29	20230927	1.72	N	026150	500	87 억	390538	N	N	0	N	N
23	20240529	110400	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7610	-60	5	-0.78	154410710	20275	34.82	7630	7670	7580	9970	5370	7670	7615.82	2.23	2653	7783	7726	7673	7616	7563	7700	7590	88	2300	500	5520	10	1	17546331	1335	-58.54	1.29	12	0.12	-130.00	5902.00	9710	20230613	-21.63	6900	20230927	10.29	9420	-19.21	20240130	7030	8.25	20240422	9710	-21.63	20230613	6900	10.29	20230927	1.72	N	026150	500	87 억	390538	N	N	0	N	N
24	20240529	100359	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7610	-60	5	-0.78	127173810	16701	28.68	7630	7670	7580	9970	5370	7670	7614.74	2.23	2804	7783	7726	7673	7616	7563	7700	7590	88	2300	500	5520	10	1	17546331	1335	-58.54	1.29	12	0.10	-130.00	5902.00	9710	20230613	-21.63	6900	20230927	10.29	9420	-19.21	20240130	7030	8.25	20240422	9710	-21.63	20230613	6900	10.29	20230927	1.72	N	026150	500	87 억	390538	N	N	0	N	N
25	20240529	090357	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7610	-60	5	-0.78	8233230	1081	1.86	7630	7630	7590	9970	5370	7670	7616.31	2.23	-203	7783	7726	7673	7616	7563	7700	7590	88	2300	500	5520	10	1	17546331	1335	-58.54	1.29	12	0.01	-130.00	5902.00	9710	20230613	-21.63	6900	20230927	10.29	9420	-19.21	20240130	7030	8.25	20240422	9710	-21.63	20230613	6900	10.29	20230927	1.72	N	026150	500	87 억	390538	N	N	0	N	N
26	20240528	160358	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7670	-10	5	-0.13	417767780	54512	40.29	7730	7730	7620	9980	5380	7680	7663.78	2.23	58	7906	7792	7656	7542	7406	7850	7600	88	2300	500	5520	10	1	17546331	1346	-59.00	1.30	12	0.31	-130.00	5902.00	9710	20230613	-21.01	6900	20230927	11.16	9420	-18.58	20240130	7030	9.10	20240422	9710	-21.01	20230613	6900	11.16	20230927	1.71	N	026150	500	87 억	390422	N	N	0	N	N
27	20240528	150400	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7670	-10	5	-0.13	356448540	46484	34.35	7730	7730	7620	9980	5380	7680	7668.20	2.23	-725	7906	7792	7656	7542	7406	7850	7600	88	2300	500	5520	10	1	17546331	1346	-59.00	1.30	12	0.26	-130.00	5902.00	9710	20230613	-21.01	6900	20230927	11.16	9420	-18.58	20240130	7030	9.10	20240422	9710	-21.01	20230613	6900	11.16	20230927	1.71	N	026150	500	87 억	390422	N	N	0	N	N
28	20240528	140400	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7650	-30	5	-0.39	327108820	42652	31.52	7730	7730	7620	9980	5380	7680	7669.25	2.23	-451	7906	7792	7656	7542	7406	7850	7600	88	2300	500	5520	10	1	17546331	1342	-58.85	1.30	12	0.24	-130.00	5902.00	9710	20230613	-21.22	6900	20230927	10.87	9420	-18.79	20240130	7030	8.82	20240422	9710	-21.22	20230613	6900	10.87	20230927	1.71	N	026150	500	87 억	390422	N	N	0	N	N
29	20240528	130358	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7660	-20	5	-0.26	299351230	39028	28.84	7730	7730	7620	9980	5380	7680	7670.17	2.23	-451	7906	7792	7656	7542	7406	7850	7600	88	2300	500	5520	10	1	17546331	1344	-58.92	1.30	12	0.22	-130.00	5902.00	9710	20230613	-21.11	6900	20230927	11.01	9420	-18.68	20240130	7030	8.96	20240422	9710	-21.11	20230613	6900	11.01	20230927	1.71	N	026150	500	87 억	390422	N	N	0	N	N
30	20240528	120359	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7660	-20	5	-0.26	266584100	34745	25.68	7730	7730	7620	9980	5380	7680	7672.59	2.23	-389	7906	7792	7656	7542	7406	7850	7600	88	2300	500	5520	10	1	17546331	1344	-58.92	1.30	12	0.20	-130.00	5902.00	9710	20230613	-21.11	6900	20230927	11.01	9420	-18.68	20240130	7030	8.96	20240422	9710	-21.11	20230613	6900	11.01	20230927	1.71	N	026150	500	87 억	390422	N	N	0	N	N
31	20240528	110355	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7700	20	2	0.26	185407040	24166	17.86	7730	7730	7620	9980	5380	7680	7672.23	2.23	-595	7906	7792	7656	7542	7406	7850	7600	88	2300	500	5520	10	1	17546331	1351	-59.23	1.30	12	0.14	-130.00	5902.00	9710	20230613	-20.70	6900	20230927	11.59	9420	-18.26	20240130	7030	9.53	20240422	9710	-20.70	20230613	6900	11.59	20230927	1.71	N	026150	500	87 억	390422	N	N	0	N	N
32	20240528	100359	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7660	-20	5	-0.26	117399230	15320	11.32	7730	7730	7620	9980	5380	7680	7663.14	2.23	-993	7906	7792	7656	7542	7406	7850	7600	88	2300	500	5520	10	1	17546331	1344	-58.92	1.30	12	0.09	-130.00	5902.00	9710	20230613	-21.11	6900	20230927	11.01	9420	-18.68	20240130	7030	8.96	20240422	9710	-21.11	20230613	6900	11.01	20230927	1.71	N	026150	500	87 억	390422	N	N	0	N	N
33	20240528	090400	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7650	-30	5	-0.39	30437010	3953	2.92	7730	7730	7620	9980	5380	7680	7699.72	2.23	-2819	7906	7792	7656	7542	7406	7850	7600	88	2300	500	5520	10	1	17546331	1342	-58.85	1.30	12	0.02	-130.00	5902.00	9710	20230613	-21.22	6900	20230927	10.87	9420	-18.79	20240130	7030	8.82	20240422	9710	-21.22	20230613	6900	10.87	20230927	1.71	N	026150	500	87 억	390422	N	N	0	N	N
34	20240527	160353	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7680	170	2	2.26	1034813990	134901	300.49	7520	7770	7520	9760	5260	7510	7670.91	2.14	13095	7683	7596	7453	7366	7223	7640	7410	88	2250	500	5400	10	1	17546331	1348	-59.08	1.30	12	0.77	-130.00	5902.00	9710	20230613	-20.91	6900	20230927	11.30	9420	-18.47	20240130	7030	9.25	20240422	9710	-20.91	20230613	6900	11.30	20230927	1.72	N	026150	500	87 억	375494	N	N	0	N	N
35	20240527	150400	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7670	160	2	2.13	978499180	127567	284.16	7520	7770	7520	9760	5260	7510	7670.47	2.14	12269	7683	7596	7453	7366	7223	7640	7410	88	2250	500	5400	10	1	17546331	1346	-59.00	1.30	12	0.73	-130.00	5902.00	9710	20230613	-21.01	6900	20230927	11.16	9420	-18.58	20240130	7030	9.10	20240422	9710	-21.01	20230613	6900	11.16	20230927	1.72	N	026150	500	87 억	375494	N	N	0	N	N
36	20240527	140358	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7640	130	2	1.73	928879410	121094	269.74	7520	7770	7520	9760	5260	7510	7670.73	2.14	13060	7683	7596	7453	7366	7223	7640	7410	88	2250	500	5400	10	1	17546331	1341	-58.77	1.29	12	0.69	-130.00	5902.00	9710	20230613	-21.32	6900	20230927	10.72	9420	-18.90	20240130	7030	8.68	20240422	9710	-21.32	20230613	6900	10.72	20230927	1.72	N	026150	500	87 억	375494	N	N	0	N	N
37	20240527	130358	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7680	170	2	2.26	839253020	109385	243.66	7520	7770	7520	9760	5260	7510	7672.47	2.14	13269	7683	7596	7453	7366	7223	7640	7410	88	2250	500	5400	10	1	17546331	1348	-59.08	1.30	12	0.62	-130.00	5902.00	9710	20230613	-20.91	6900	20230927	11.30	9420	-18.47	20240130	7030	9.25	20240422	9710	-20.91	20230613	6900	11.30	20230927	1.72	N	026150	500	87 억	375494	N	N	0	N	N
38	20240527	120358	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7620	110	2	1.46	763745490	99519	221.68	7520	7770	7520	9760	5260	7510	7674.37	2.14	11958	7683	7596	7453	7366	7223	7640	7410	88	2250	500	5400	10	1	17546331	1337	-58.62	1.29	12	0.57	-130.00	5902.00	9710	20230613	-21.52	6900	20230927	10.43	9420	-19.11	20240130	7030	8.39	20240422	9710	-21.52	20230613	6900	10.43	20230927	1.72	N	026150	500	87 억	375494	N	N	0	N	N
39	20240527	110358	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7630	120	2	1.60	734670470	95704	213.18	7520	7770	7520	9760	5260	7510	7676.49	2.14	11952	7683	7596	7453	7366	7223	7640	7410	88	2250	500	5400	10	1	17546331	1339	-58.69	1.29	12	0.55	-130.00	5902.00	9710	20230613	-21.42	6900	20230927	10.58	9420	-19.00	20240130	7030	8.53	20240422	9710	-21.42	20230613	6900	10.58	20230927	1.72	N	026150	500	87 억	375494	N	N	0	N	N
40	20240527	100356	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7680	170	2	2.26	618911060	80531	179.38	7520	7770	7520	9760	5260	7510	7685.38	2.14	9948	7683	7596	7453	7366	7223	7640	7410	88	2250	500	5400	10	1	17546331	1348	-59.08	1.30	12	0.46	-130.00	5902.00	9710	20230613	-20.91	6900	20230927	11.30	9420	-18.47	20240130	7030	9.25	20240422	9710	-20.91	20230613	6900	11.30	20230927	1.72	N	026150	500	87 억	375494	N	N	0	N	N
41	20240527	090358	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7640	130	2	1.73	88069490	11590	25.82	7520	7710	7520	9760	5260	7510	7598.75	2.14	3941	7683	7596	7453	7366	7223	7640	7410	88	2250	500	5400	10	1	17546331	1341	-58.77	1.29	12	0.07	-130.00	5902.00	9710	20230613	-21.32	6900	20230927	10.72	9420	-18.90	20240130	7030	8.68	20240422	9710	-21.32	20230613	6900	10.72	20230927	1.72	N	026150	500	87 억	375494	N	N	0	N	N
42	20240524	160341	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7510	120	2	1.62	333009540	44665	122.84	7390	7540	7310	9600	5180	7390	7455.55	2.12	3587	7543	7466	7413	7336	7283	7440	7310	88	2210	500	5320	10	1	17546331	1318	-57.77	1.27	12	0.25	-130.00	5902.00	9710	20230613	-22.66	6900	20230927	8.84	9420	-20.28	20240130	7030	6.83	20240422	9710	-22.66	20230613	6900	8.84	20230927	1.71	N	026150	500	87 억	371279	N	N	1	N	N
43	20240524	150341	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7500	110	2	1.49	301759560	40503	111.39	7390	7540	7310	9600	5180	7390	7450.30	2.12	3538	7543	7466	7413	7336	7283	7440	7310	88	2210	500	5320	10	1	17546331	1316	-57.69	1.27	12	0.23	-130.00	5902.00	9710	20230613	-22.76	6900	20230927	8.70	9420	-20.38	20240130	7030	6.69	20240422	9710	-22.76	20230613	6900	8.70	20230927	1.71	N	026150	500	87 억	371279	N	N	1	N	N
44	20240524	140342	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7500	110	2	1.49	264185120	35494	97.62	7390	7540	7310	9600	5180	7390	7443.09	2.12	3963	7543	7466	7413	7336	7283	7440	7310	88	2210	500	5320	10	1	17546331	1316	-57.69	1.27	12	0.20	-130.00	5902.00	9710	20230613	-22.76	6900	20230927	8.70	9420	-20.38	20240130	7030	6.69	20240422	9710	-22.76	20230613	6900	8.70	20230927	1.71	N	026150	500	87 억	371279	N	N	1	N	N
45	20240524	130341	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7490	100	2	1.35	223033830	30013	82.54	7390	7540	7310	9600	5180	7390	7431.24	2.12	3091	7543	7466	7413	7336	7283	7440	7310	88	2210	500	5320	10	1	17546331	1314	-57.62	1.27	12	0.17	-130.00	5902.00	9710	20230613	-22.86	6900	20230927	8.55	9420	-20.49	20240130	7030	6.54	20240422	9710	-22.86	20230613	6900	8.55	20230927	1.71	N	026150	500	87 억	371279	N	N	1	N	N
46	20240524	120340	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7480	90	2	1.22	133057640	18028	49.58	7390	7500	7310	9600	5180	7390	7380.61	2.12	939	7543	7466	7413	7336	7283	7440	7310	88	2210	500	5320	10	1	17546331	1312	-57.54	1.27	12	0.10	-130.00	5902.00	9710	20230613	-22.97	6900	20230927	8.41	9420	-20.59	20240130	7030	6.40	20240422	9710	-22.97	20230613	6900	8.41	20230927	1.71	N	026150	500	87 억	371279	N	N	1	N	N
47	20240524	110340	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7380	-10	5	-0.14	94212860	12798	35.20	7390	7440	7310	9600	5180	7390	7361.53	2.12	379	7543	7466	7413	7336	7283	7440	7310	88	2210	500	5320	10	1	17546331	1295	-56.77	1.25	12	0.07	-130.00	5902.00	9710	20230613	-24.00	6900	20230927	6.96	9420	-21.66	20240130	7030	4.98	20240422	9710	-24.00	20230613	6900	6.96	20230927	1.71	N	026150	500	87 억	371279	N	N	1	N	N
48	20240524	100343	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7360	-30	5	-0.41	51343950	6996	19.24	7390	7390	7310	9600	5180	7390	7339.04	2.12	-192	7543	7466	7413	7336	7283	7440	7310	88	2210	500	5320	10	1	17546331	1291	-56.62	1.25	12	0.04	-130.00	5902.00	9710	20230613	-24.20	6900	20230927	6.67	9420	-21.87	20240130	7030	4.69	20240422	9710	-24.20	20230613	6900	6.67	20230927	1.71	N	026150	500	87 억	371279	N	N	1	N	N
49	20240524	090342	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7390	0	3	0.00	1965350	267	0.73	7390	7390	7340	9600	5180	7390	7360.86	2.12	-123	7543	7466	7413	7336	7283	7440	7310	88	2210	500	5320	10	1	17546331	1297	-56.85	1.25	12	0.00	-130.00	5902.00	9710	20230613	-23.89	6900	20230927	7.10	9420	-21.55	20240130	7030	5.12	20240422	9710	-23.89	20230613	6900	7.10	20230927	1.71	N	026150	500	87 억	371279	N	N	1	N	N
50	20240523	160338	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7390	-60	5	-0.81	266747150	35975	66.75	7450	7490	7360	9680	5220	7450	7414.88	2.09	3641	7656	7552	7436	7332	7216	7605	7385	88	2230	500	5360	10	1	17546331	1297	-56.85	1.25	12	0.21	-130.00	5902.00	9710	20230613	-23.89	6900	20230927	7.10	9420	-21.55	20240130	7030	5.12	20240422	9710	-23.89	20230613	6900	7.10	20230927	1.69	N	026150	500	87 억	367573	N	N	1	N	N
51	20240523	150341	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7400	-50	5	-0.67	246765900	33274	61.74	7450	7490	7360	9680	5220	7450	7416.18	2.09	3168	7656	7552	7436	7332	7216	7605	7385	88	2230	500	5360	10	1	17546331	1298	-56.92	1.25	12	0.19	-130.00	5902.00	9710	20230613	-23.79	6900	20230927	7.25	9420	-21.44	20240130	7030	5.26	20240422	9710	-23.79	20230613	6900	7.25	20230927	1.69	N	026150	500	87 억	367573	N	N	0	N	N
52	20240523	140342	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7430	-20	5	-0.27	217439720	29314	54.39	7450	7490	7360	9680	5220	7450	7417.61	2.09	2973	7656	7552	7436	7332	7216	7605	7385	88	2230	500	5360	10	1	17546331	1304	-57.15	1.26	12	0.17	-130.00	5902.00	9710	20230613	-23.48	6900	20230927	7.68	9420	-21.13	20240130	7030	5.69	20240422	9710	-23.48	20230613	6900	7.68	20230927	1.69	N	026150	500	87 억	367573	N	N	0	N	N
53	20240523	130341	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7430	-20	5	-0.27	167248580	22539	41.82	7450	7490	7360	9680	5220	7450	7420.41	2.09	2956	7656	7552	7436	7332	7216	7605	7385	88	2230	500	5360	10	1	17546331	1304	-57.15	1.26	12	0.13	-130.00	5902.00	9710	20230613	-23.48	6900	20230927	7.68	9420	-21.13	20240130	7030	5.69	20240422	9710	-23.48	20230613	6900	7.68	20230927	1.69	N	026150	500	87 억	367573	N	N	0	N	N
54	20240523	120339	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7440	-10	5	-0.13	160105550	21578	40.04	7450	7490	7360	9680	5220	7450	7419.85	2.09	2824	7656	7552	7436	7332	7216	7605	7385	88	2230	500	5360	10	1	17546331	1305	-57.23	1.26	12	0.12	-130.00	5902.00	9710	20230613	-23.38	6900	20230927	7.83	9420	-21.02	20240130	7030	5.83	20240422	9710	-23.38	20230613	6900	7.83	20230927	1.69	N	026150	500	87 억	367573	N	N	0	N	N
55	20240523	110338	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7430	-20	5	-0.27	130001460	17542	32.55	7450	7490	7360	9680	5220	7450	7410.87	2.09	3595	7656	7552	7436	7332	7216	7605	7385	88	2230	500	5360	10	1	17546331	1304	-57.15	1.26	12	0.10	-130.00	5902.00	9710	20230613	-23.48	6900	20230927	7.68	9420	-21.13	20240130	7030	5.69	20240422	9710	-23.48	20230613	6900	7.68	20230927	1.69	N	026150	500	87 억	367573	N	N	0	N	N
56	20240523	100339	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7430	-20	5	-0.27	74963540	10123	18.78	7450	7490	7360	9680	5220	7450	7405.27	2.09	2581	7656	7552	7436	7332	7216	7605	7385	88	2230	500	5360	10	1	17546331	1304	-57.15	1.26	12	0.06	-130.00	5902.00	9710	20230613	-23.48	6900	20230927	7.68	9420	-21.13	20240130	7030	5.69	20240422	9710	-23.48	20230613	6900	7.68	20230927	1.69	N	026150	500	87 억	367573	N	N	0	N	N
57	20240523	090341	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7450	0	3	0.00	9573250	1285	2.38	7450	7450	7450	9680	5220	7450	7450.00	2.09	-192	7656	7552	7436	7332	7216	7605	7385	88	2230	500	5360	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	7030	5.97	20240422	9710	-23.27	20230613	6900	7.97	20230927	1.69	N	026150	500	87 억	367573	N	N	0	N	N
58	20240522	160336	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7450	60	2	0.81	396892610	53392	25.69	7390	7540	7320	9600	5180	7390	7433.53	2.12	-5865	7936	7662	7416	7142	6896	7800	7280	88	2210	500	5320	10	1	17546331	1307	-57.31	1.26	12	0.30	-130.00	5902.00	9710	20230613	-23.27	6900	20230927	7.97	9420	-20.91	20240130	7030	5.97	20240422	9710	-23.27	20230613	6900	7.97	20230927	1.70	N	026150	500	87 억	372858	N	N	0	N	N
59	20240522	150339	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7490	100	2	1.35	353040110	47522	22.87	7390	7540	7320	9600	5180	7390	7428.98	2.12	-2958	7936	7662	7416	7142	6896	7800	7280	88	2210	500	5320	10	1	17546331	1314	-57.62	1.27	12	0.27	-130.00	5902.00	9710	20230613	-22.86	6900	20230927	8.55	9420	-20.49	20240130	7030	6.54	20240422	9710	-22.86	20230613	6900	8.55	20230927	1.70	N	026150	500	87 억	372858	N	N	0	N	N
60	20240522	140338	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7410	20	2	0.27	194890630	26393	12.70	7390	7450	7320	9600	5180	7390	7384.18	2.12	-627	7936	7662	7416	7142	6896	7800	7280	88	2210	500	5320	10	1	17546331	1300	-57.00	1.26	12	0.15	-130.00	5902.00	9710	20230613	-23.69	6900	20230927	7.39	9420	-21.34	20240130	7030	5.41	20240422	9710	-23.69	20230613	6900	7.39	20230927	1.70	N	026150	500	87 억	372858	N	N	0	N	N
61	20240522	130338	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7410	20	2	0.27	147689940	20018	9.63	7390	7450	7320	9600	5180	7390	7377.86	2.12	-267	7936	7662	7416	7142	6896	7800	7280	88	2210	500	5320	10	1	17546331	1300	-57.00	1.26	12	0.11	-130.00	5902.00	9710	20230613	-23.69	6900	20230927	7.39	9420	-21.34	20240130	7030	5.41	20240422	9710	-23.69	20230613	6900	7.39	20230927	1.70	N	026150	500	87 억	372858	N	N	0	N	N
62	20240522	120338	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7390	0	3	0.00	122019880	16547	7.96	7390	7450	7320	9600	5180	7390	7374.14	2.12	-171	7936	7662	7416	7142	6896	7800	7280	88	2210	500	5320	10	1	17546331	1297	-56.85	1.25	12	0.09	-130.00	5902.00	9710	20230613	-23.89	6900	20230927	7.10	9420	-21.55	20240130	7030	5.12	20240422	9710	-23.89	20230613	6900	7.10	20230927	1.70	N	026150	500	87 억	372858	N	N	0	N	N
63	20240522	110338	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7390	0	3	0.00	105613470	14327	6.89	7390	7450	7320	9600	5180	7390	7371.64	2.12	-121	7936	7662	7416	7142	6896	7800	7280	88	2210	500	5320	10	1	17546331	1297	-56.85	1.25	12	0.08	-130.00	5902.00	9710	20230613	-23.89	6900	20230927	7.10	9420	-21.55	20240130	7030	5.12	20240422	9710	-23.89	20230613	6900	7.10	20230927	1.70	N	026150	500	87 억	372858	N	N	0	N	N
64	20240522	100339	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7390	0	3	0.00	65478340	8894	4.28	7390	7450	7320	9600	5180	7390	7362.08	2.12	57	7936	7662	7416	7142	6896	7800	7280	88	2210	500	5320	10	1	17546331	1297	-56.85	1.25	12	0.05	-130.00	5902.00	9710	20230613	-23.89	6900	20230927	7.10	9420	-21.55	20240130	7030	5.12	20240422	9710	-23.89	20230613	6900	7.10	20230927	1.70	N	026150	500	87 억	372858	N	N	0	N	N
65	20240522	090339	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7360	-30	5	-0.41	7988480	1082	0.52	7390	7390	7360	9600	5180	7390	7383.07	2.12	-207	7936	7662	7416	7142	6896	7800	7280	88	2210	500	5320	10	1	17546331	1291	-56.62	1.25	12	0.01	-130.00	5902.00	9710	20230613	-24.20	6900	20230927	6.67	9420	-21.87	20240130	7030	4.69	20240422	9710	-24.20	20230613	6900	6.67	20230927	1.70	N	026150	500	87 억	372858	N	N	0	N	N
66	20240521	160334	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7390	200	2	2.78	1552581400	207731	908.99	7170	7690	7170	9340	5040	7190	7474.00	2.22	-16784	7263	7226	7193	7156	7123	7245	7175	88	2150	500	5170	10	1	17546331	1297	-56.85	1.25	12	1.18	-130.00	5902.00	9710	20230613	-23.89	6900	20230927	7.10	9420	-21.55	20240130	7030	5.12	20240422	9710	-23.89	20230613	6900	7.10	20230927	1.70	N	026150	500	87 억	390308	N	N	0	N	N
67	20240521	150337	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7360	170	2	2.36	1534424670	205269	898.21	7170	7690	7170	9340	5040	7190	7475.19	2.22	-16378	7263	7226	7193	7156	7123	7245	7175	88	2150	500	5170	10	1	17546331	1291	-56.62	1.25	12	1.17	-130.00	5902.00	9710	20230613	-24.20	6900	20230927	6.67	9420	-21.87	20240130	7030	4.69	20240422	9710	-24.20	20230613	6900	6.67	20230927	1.70	N	026150	500	87 억	390308	N	N	0	N	N
68	20240521	140336	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7350	160	2	2.23	1486746610	198779	869.82	7170	7690	7170	9340	5040	7190	7479.39	2.22	-16148	7263	7226	7193	7156	7123	7245	7175	88	2150	500	5170	10	1	17546331	1290	-56.54	1.25	12	1.13	-130.00	5902.00	9710	20230613	-24.30	6900	20230927	6.52	9420	-21.97	20240130	7030	4.55	20240422	9710	-24.30	20230613	6900	6.52	20230927	1.70	N	026150	500	87 억	390308	N	N	0	N	N
69	20240521	130338	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7390	200	2	2.78	1465452440	195888	857.17	7170	7690	7170	9340	5040	7190	7481.07	2.22	-16144	7263	7226	7193	7156	7123	7245	7175	88	2150	500	5170	10	1	17546331	1297	-56.85	1.25	12	1.12	-130.00	5902.00	9710	20230613	-23.89	6900	20230927	7.10	9420	-21.55	20240130	7030	5.12	20240422	9710	-23.89	20230613	6900	7.10	20230927	1.70	N	026150	500	87 억	390308	N	N	0	N	N
70	20240521	120337	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7380	190	2	2.64	1414245570	188932	826.73	7170	7690	7170	9340	5040	7190	7485.47	2.22	-16880	7263	7226	7193	7156	7123	7245	7175	88	2150	500	5170	10	1	17546331	1295	-56.77	1.25	12	1.08	-130.00	5902.00	9710	20230613	-24.00	6900	20230927	6.96	9420	-21.66	20240130	7030	4.98	20240422	9710	-24.00	20230613	6900	6.96	20230927	1.70	N	026150	500	87 억	390308	N	N	0	N	N
71	20240521	110339	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7430	240	2	3.34	1324319200	176770	773.51	7170	7690	7170	9340	5040	7190	7491.76	2.22	-20862	7263	7226	7193	7156	7123	7245	7175	88	2150	500	5170	10	1	17546331	1304	-57.15	1.26	12	1.01	-130.00	5902.00	9710	20230613	-23.48	6900	20230927	7.68	9420	-21.13	20240130	7030	5.69	20240422	9710	-23.48	20230613	6900	7.68	20230927	1.70	N	026150	500	87 억	390308	N	N	0	N	N
72	20240521	100338	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7410	220	2	3.06	1158354390	154539	676.23	7170	7690	7170	9340	5040	7190	7495.55	2.22	-17177	7263	7226	7193	7156	7123	7245	7175	88	2150	500	5170	10	1	17546331	1300	-57.00	1.26	12	0.88	-130.00	5902.00	9710	20230613	-23.69	6900	20230927	7.39	9420	-21.34	20240130	7030	5.41	20240422	9710	-23.69	20230613	6900	7.39	20230927	1.70	N	026150	500	87 억	390308	N	N	0	N	N
73	20240521	090336	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7180	-10	5	-0.14	3771610	526	2.30	7170	7190	7170	9340	5040	7190	7170.36	2.22	12	7263	7226	7193	7156	7123	7245	7175	88	2150	500	5170	10	1	17546331	1260	-55.23	1.22	12	0.00	-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	1.70	N	026150	500	87 억	390308	N	N	0	N	N
74	20240517	160338	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7190	-60	5	-0.83	228775690	31749	136.35	7280	7280	7180	9420	5080	7250	7205.76	2.24	-243	7316	7282	7266	7232	7216	7275	7225	88	2170	500	5220	10	1	17546331	1262	-55.31	1.22	12	0.18	-130.00	5902.00	9710	20230613	-25.95	6900	20230927	4.20	9420	-23.67	20240130	7030	2.28	20240422	9710	-25.95	20230613	6900	4.20	20230927	1.70	N	026150	500	87 억	393772	N	N	0	N	N
75	20240517	150341	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7210	-40	5	-0.55	222806680	30919	132.79	7280	7280	7180	9420	5080	7250	7206.14	2.24	34	7316	7282	7266	7232	7216	7275	7225	88	2170	500	5220	10	1	17546331	1265	-55.46	1.22	12	0.18	-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	1.70	N	026150	500	87 억	393772	N	N	0	N	N
76	20240517	140334	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7200	-50	5	-0.69	196915620	27324	117.35	7280	7280	7180	9420	5080	7250	7206.69	2.24	-49	7316	7282	7266	7232	7216	7275	7225	88	2170	500	5220	10	1	17546331	1263	-55.38	1.22	12	0.16	-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	1.70	N	026150	500	87 억	393772	N	N	0	N	N
77	20240517	130333	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7210	-40	5	-0.55	152292200	21125	90.72	7280	7280	7180	9420	5080	7250	7209.10	2.24	830	7316	7282	7266	7232	7216	7275	7225	88	2170	500	5220	10	1	17546331	1265	-55.46	1.22	12	0.12	-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	1.70	N	026150	500	87 억	393772	N	N	0	N	N
78	20240517	120334	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7200	-50	5	-0.69	137339890	19049	81.81	7280	7280	7180	9420	5080	7250	7209.82	2.24	1162	7316	7282	7266	7232	7216	7275	7225	88	2170	500	5220	10	1	17546331	1263	-55.38	1.22	12	0.11	-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	1.70	N	026150	500	87 억	393772	N	N	0	N	N
79	20240517	110334	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7210	-40	5	-0.55	103899780	14408	61.88	7280	7280	7180	9420	5080	7250	7211.26	2.24	1005	7316	7282	7266	7232	7216	7275	7225	88	2170	500	5220	10	1	17546331	1265	-55.46	1.22	12	0.08	-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	1.70	N	026150	500	87 억	393772	N	N	0	N	N
80	20240517	100331	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7250	0	3	0.00	80674360	11190	48.06	7280	7280	7180	9420	5080	7250	7209.50	2.24	1446	7316	7282	7266	7232	7216	7275	7225	88	2170	500	5220	10	1	17546331	1272	-55.77	1.23	12	0.06	-130.00	5902.00	9710	20230613	-25.33	6900	20230927	5.07	9420	-23.04	20240130	7030	3.13	20240422	9710	-25.33	20230613	6900	5.07	20230927	1.70	N	026150	500	87 억	393772	N	N	0	N	N
81	20240517	090334	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7240	-10	5	-0.14	2153260	297	1.28	7280	7280	7240	9420	5080	7250	7250.03	2.24	16	7316	7282	7266	7232	7216	7275	7225	88	2170	500	5220	10	1	17546331	1270	-55.69	1.23	12	0.00	-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	1.70	N	026150	500	87 억	393772	N	N	0	N	N
82	20240516	160333	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7250	-10	5	-0.14	169214190	23285	104.57	7300	7300	7250	9430	5090	7260	7267.15	2.27	-3809	7326	7292	7266	7232	7206	7310	7250	88	2170	500	5220	10	1	17546331	1272	-55.77	1.23	12	0.13	-130.00	5902.00	9710	20230613	-25.33	6900	20230927	5.07	9420	-23.04	20240130	7030	3.13	20240422	9710	-25.33	20230613	6900	5.07	20230927	1.70	N	026150	500	87 억	397588	N	N	0	N	N
83	20240516	150331	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7280	20	2	0.28	131207580	18047	81.04	7300	7300	7250	9430	5090	7260	7270.33	2.27	-3599	7326	7292	7266	7232	7206	7310	7250	88	2170	500	5220	10	1	17546331	1277	-56.00	1.23	12	0.10	-130.00	5902.00	9710	20230613	-25.03	6900	20230927	5.51	9420	-22.72	20240130	7030	3.56	20240422	9710	-25.03	20230613	6900	5.51	20230927	1.70	N	026150	500	87 억	397588	N	N	0	N	N
84	20240516	140334	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7280	20	2	0.28	125451090	17255	77.49	7300	7300	7250	9430	5090	7260	7270.42	2.27	-3497	7326	7292	7266	7232	7206	7310	7250	88	2170	500	5220	10	1	17546331	1277	-56.00	1.23	12	0.10	-130.00	5902.00	9710	20230613	-25.03	6900	20230927	5.51	9420	-22.72	20240130	7030	3.56	20240422	9710	-25.03	20230613	6900	5.51	20230927	1.70	N	026150	500	87 억	397588	N	N	0	N	N
85	20240516	130334	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7270	10	2	0.14	106356500	14629	65.70	7300	7300	7250	9430	5090	7260	7270.25	2.27	-2134	7326	7292	7266	7232	7206	7310	7250	88	2170	500	5220	10	1	17546331	1276	-55.92	1.23	12	0.08	-130.00	5902.00	9710	20230613	-25.13	6900	20230927	5.36	9420	-22.82	20240130	7030	3.41	20240422	9710	-25.13	20230613	6900	5.36	20230927	1.70	N	026150	500	87 억	397588	N	N	0	N	N
86	20240516	120331	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7270	10	2	0.14	83674710	11508	51.68	7300	7300	7250	9430	5090	7260	7271.00	2.27	-1886	7326	7292	7266	7232	7206	7310	7250	88	2170	500	5220	10	1	17546331	1276	-55.92	1.23	12	0.07	-130.00	5902.00	9710	20230613	-25.13	6900	20230927	5.36	9420	-22.82	20240130	7030	3.41	20240422	9710	-25.13	20230613	6900	5.36	20230927	1.70	N	026150	500	87 억	397588	N	N	0	N	N
87	20240516	110331	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7280	20	2	0.28	70766040	9734	43.71	7300	7300	7250	9430	5090	7260	7269.99	2.27	-1498	7326	7292	7266	7232	7206	7310	7250	88	2170	500	5220	10	1	17546331	1277	-56.00	1.23	12	0.06	-130.00	5902.00	9710	20230613	-25.03	6900	20230927	5.51	9420	-22.72	20240130	7030	3.56	20240422	9710	-25.03	20230613	6900	5.51	20230927	1.70	N	026150	500	87 억	397588	N	N	0	N	N
88	20240516	100331	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7280	20	2	0.28	53238140	7327	32.90	7300	7300	7250	9430	5090	7260	7266.02	2.27	-1119	7326	7292	7266	7232	7206	7310	7250	88	2170	500	5220	10	1	17546331	1277	-56.00	1.23	12	0.04	-130.00	5902.00	9710	20230613	-25.03	6900	20230927	5.51	9420	-22.72	20240130	7030	3.56	20240422	9710	-25.03	20230613	6900	5.51	20230927	1.70	N	026150	500	87 억	397588	N	N	0	N	N
89	20240516	090331	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7290	30	2	0.41	335630	46	0.21	7300	7300	7290	9430	5090	7260	7296.30	2.27	0	7326	7292	7266	7232	7206	7310	7250	88	2170	500	5220	10	1	17546331	1279	-56.08	1.24	12	0.00	-130.00	5902.00	9710	20230613	-24.92	6900	20230927	5.65	9420	-22.61	20240130	7030	3.70	20240422	9710	-24.92	20230613	6900	5.65	20230927	1.70	N	026150	500	87 억	397588	N	N	0	N	N
90	20240514	160335	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7260	50	2	0.69	159930040	22014	55.70	7250	7300	7240	9370	5050	7210	7264.96	2.25	1704	7303	7256	7223	7176	7143	7250	7170	88	2160	500	5190	10	1	17546331	1274	-55.85	1.23	12	0.13	-130.00	5902.00	9710	20230613	-25.23	6900	20230927	5.22	9420	-22.93	20240130	7030	3.27	20240422	9710	-25.23	20230613	6900	5.22	20230927	1.71	N	026150	500	87 억	395291	N	N	0	N	N
91	20240514	150336	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7280	70	2	0.97	142119220	19563	49.50	7250	7300	7240	9370	5050	7210	7264.69	2.25	1748	7303	7256	7223	7176	7143	7250	7170	88	2160	500	5190	10	1	17546331	1277	-56.00	1.23	12	0.11	-130.00	5902.00	9710	20230613	-25.03	6900	20230927	5.51	9420	-22.72	20240130	7030	3.56	20240422	9710	-25.03	20230613	6900	5.51	20230927	1.71	N	026150	500	87 억	395291	N	N	0	N	N
92	20240514	140334	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7270	60	2	0.83	110276020	15179	38.41	7250	7300	7240	9370	5050	7210	7265.04	2.25	2598	7303	7256	7223	7176	7143	7250	7170	88	2160	500	5190	10	1	17546331	1276	-55.92	1.23	12	0.09	-130.00	5902.00	9710	20230613	-25.13	6900	20230927	5.36	9420	-22.82	20240130	7030	3.41	20240422	9710	-25.13	20230613	6900	5.36	20230927	1.71	N	026150	500	87 억	395291	N	N	0	N	N
93	20240514	130335	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7280	70	2	0.97	95425220	13134	33.23	7250	7300	7240	9370	5050	7210	7265.51	2.25	3711	7303	7256	7223	7176	7143	7250	7170	88	2160	500	5190	10	1	17546331	1277	-56.00	1.23	12	0.07	-130.00	5902.00	9710	20230613	-25.03	6900	20230927	5.51	9420	-22.72	20240130	7030	3.56	20240422	9710	-25.03	20230613	6900	5.51	20230927	1.71	N	026150	500	87 억	395291	N	N	0	N	N
94	20240514	120335	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7280	70	2	0.97	91153740	12547	31.75	7250	7300	7240	9370	5050	7210	7264.98	2.25	4215	7303	7256	7223	7176	7143	7250	7170	88	2160	500	5190	10	1	17546331	1277	-56.00	1.23	12	0.07	-130.00	5902.00	9710	20230613	-25.03	6900	20230927	5.51	9420	-22.72	20240130	7030	3.56	20240422	9710	-25.03	20230613	6900	5.51	20230927	1.71	N	026150	500	87 억	395291	N	N	0	N	N
95	20240514	110334	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7280	70	2	0.97	73472780	10110	25.58	7250	7300	7240	9370	5050	7210	7267.34	2.25	4164	7303	7256	7223	7176	7143	7250	7170	88	2160	500	5190	10	1	17546331	1277	-56.00	1.23	12	0.06	-130.00	5902.00	9710	20230613	-25.03	6900	20230927	5.51	9420	-22.72	20240130	7030	3.56	20240422	9710	-25.03	20230613	6900	5.51	20230927	1.71	N	026150	500	87 억	395291	N	N	0	N	N
96	20240514	100334	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7290	80	2	1.11	68479480	9424	23.84	7250	7300	7240	9370	5050	7210	7266.50	2.25	4127	7303	7256	7223	7176	7143	7250	7170	88	2160	500	5190	10	1	17546331	1279	-56.08	1.24	12	0.05	-130.00	5902.00	9710	20230613	-24.92	6900	20230927	5.65	9420	-22.61	20240130	7030	3.70	20240422	9710	-24.92	20230613	6900	5.65	20230927	1.71	N	026150	500	87 억	395291	N	N	0	N	N
97	20240514	090334	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7270	60	2	0.83	1387560	191	0.48	7250	7270	7250	9370	5050	7210	7264.71	2.25	-80	7303	7256	7223	7176	7143	7250	7170	88	2160	500	5190	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	7030	3.41	20240422	9710	-25.13	20230613	6900	5.36	20230927	1.71	N	026150	500	87 억	395291	N	N	0	N	N
98	20240513	160335	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7210	-50	5	-0.69	284416280	39397	106.42	7210	7270	7190	9430	5090	7260	7219.24	2.22	5520	7446	7352	7306	7212	7166	7330	7190	88	2170	500	5220	10	1	17546331	1265	-55.46	1.22	12	0.22	-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	1.71	N	026150	500	87 억	389764	N	N	0	N	N
99	20240513	150335	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7230	-30	5	-0.41	264157910	36589	98.83	7210	7270	7190	9430	5090	7260	7219.60	2.22	4589	7446	7352	7306	7212	7166	7330	7190	88	2170	500	5220	10	1	17546331	1269	-55.62	1.23	12	0.21	-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	1.71	N	026150	500	87 억	389764	N	N	0	N	N
100	20240513	140334	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7200	-60	5	-0.83	243695090	33764	91.20	7210	7260	7190	9430	5090	7260	7217.60	2.22	4881	7446	7352	7306	7212	7166	7330	7190	88	2170	500	5220	10	1	17546331	1263	-55.38	1.22	12	0.19	-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	1.71	N	026150	500	87 억	389764	N	N	0	N	N
101	20240513	130333	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7220	-40	5	-0.55	209915610	29096	78.59	7210	7260	7190	9430	5090	7260	7214.59	2.22	4836	7446	7352	7306	7212	7166	7330	7190	88	2170	500	5220	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	1.71	N	026150	500	87 억	389764	N	N	0	N	N
102	20240513	120335	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7210	-50	5	-0.69	195696450	27123	73.26	7210	7260	7190	9430	5090	7260	7215.15	2.22	4388	7446	7352	7306	7212	7166	7330	7190	88	2170	500	5220	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	7030	2.56	20240422	9710	-25.75	20230613	6900	4.49	20230927	1.71	N	026150	500	87 억	389764	N	N	0	N	N
103	20240513	110334	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7220	-40	5	-0.55	187657570	26008	70.25	7210	7260	7190	9430	5090	7260	7215.38	2.22	3686	7446	7352	7306	7212	7166	7330	7190	88	2170	500	5220	10	1	17546331	1267	-55.54	1.22	12	0.15	-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	1.71	N	026150	500	87 억	389764	N	N	0	N	N
104	20240513	100336	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7200	-60	5	-0.83	102975720	14260	38.52	7210	7260	7190	9430	5090	7260	7221.30	2.22	1674	7446	7352	7306	7212	7166	7330	7190	88	2170	500	5220	10	1	17546331	1263	-55.38	1.22	12	0.08	-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	1.71	N	026150	500	87 억	389764	N	N	0	N	N
105	20240513	090335	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7240	-20	5	-0.28	18618410	2579	6.97	7210	7260	7210	9430	5090	7260	7219.24	2.22	609	7446	7352	7306	7212	7166	7330	7190	88	2170	500	5220	10	1	17546331	1270	-55.69	1.23	12	0.01	-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	1.71	N	026150	500	87 억	389764	N	N	0	N	N
106	20240510	160326	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7260	-120	5	-1.63	266899080	36561	72.79	7400	7400	7260	9590	5170	7380	7300.10	2.26	-6854	7513	7446	7403	7336	7293	7425	7315	88	2210	500	5310	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	7030	3.27	20240422	9710	-25.23	20230613	6900	5.22	20230927	1.73	N	026150	500	87 억	396562	N	N	0	N	N
107	20240510	150328	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7280	-100	5	-1.36	228646360	31297	62.31	7400	7400	7260	9590	5170	7380	7305.70	2.26	-7047	7513	7446	7403	7336	7293	7425	7315	88	2210	500	5310	10	1	17546331	1277	-56.00	1.23	12	0.18	-130.00	5902.00	9710	20230613	-25.03	6900	20230927	5.51	9420	-22.72	20240130	7030	3.56	20240422	9710	-25.03	20230613	6900	5.51	20230927	1.73	N	026150	500	87 억	396562	N	N	0	N	N
108	20240510	140329	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7300	-80	5	-1.08	216112890	29579	58.89	7400	7400	7260	9590	5170	7380	7306.29	2.26	-6749	7513	7446	7403	7336	7293	7425	7315	88	2210	500	5310	10	1	17546331	1281	-56.15	1.24	12	0.17	-130.00	5902.00	9710	20230613	-24.82	6900	20230927	5.80	9420	-22.51	20240130	7030	3.84	20240422	9710	-24.82	20230613	6900	5.80	20230927	1.73	N	026150	500	87 억	396562	N	N	0	N	N
109	20240510	130326	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7280	-100	5	-1.36	190438560	26051	51.87	7400	7400	7260	9590	5170	7380	7310.22	2.26	-6781	7513	7446	7403	7336	7293	7425	7315	88	2210	500	5310	10	1	17546331	1277	-56.00	1.23	12	0.15	-130.00	5902.00	9710	20230613	-25.03	6900	20230927	5.51	9420	-22.72	20240130	7030	3.56	20240422	9710	-25.03	20230613	6900	5.51	20230927	1.73	N	026150	500	87 억	396562	N	N	0	N	N
110	20240510	120325	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7280	-100	5	-1.36	163456970	22339	44.48	7400	7400	7280	9590	5170	7380	7317.11	2.26	-6810	7513	7446	7403	7336	7293	7425	7315	88	2210	500	5310	10	1	17546331	1277	-56.00	1.23	12	0.13	-130.00	5902.00	9710	20230613	-25.03	6900	20230927	5.51	9420	-22.72	20240130	7030	3.56	20240422	9710	-25.03	20230613	6900	5.51	20230927	1.73	N	026150	500	87 억	396562	N	N	0	N	N
111	20240510	110325	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7310	-70	5	-0.95	123726980	16883	33.61	7400	7400	7280	9590	5170	7380	7328.49	2.26	-6522	7513	7446	7403	7336	7293	7425	7315	88	2210	500	5310	10	1	17546331	1283	-56.23	1.24	12	0.10	-130.00	5902.00	9710	20230613	-24.72	6900	20230927	5.94	9420	-22.40	20240130	7030	3.98	20240422	9710	-24.72	20230613	6900	5.94	20230927	1.73	N	026150	500	87 억	396562	N	N	0	N	N
112	20240510	100326	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7340	-40	5	-0.54	83123180	11322	22.54	7400	7400	7310	9590	5170	7380	7341.74	2.26	-3666	7513	7446	7403	7336	7293	7425	7315	88	2210	500	5310	10	1	17546331	1288	-56.46	1.24	12	0.06	-130.00	5902.00	9710	20230613	-24.41	6900	20230927	6.38	9420	-22.08	20240130	7030	4.41	20240422	9710	-24.41	20230613	6900	6.38	20230927	1.73	N	026150	500	87 억	396562	N	N	0	N	N
113	20240510	090327	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7330	-50	5	-0.68	9254770	1261	2.51	7400	7400	7330	9590	5170	7380	7339.23	2.26	717	7513	7446	7403	7336	7293	7425	7315	88	2210	500	5310	10	1	17546331	1286	-56.38	1.24	12	0.01	-130.00	5902.00	9710	20230613	-24.51	6900	20230927	6.23	9420	-22.19	20240130	7030	4.27	20240422	9710	-24.51	20230613	6900	6.23	20230927	1.73	N	026150	500	87 억	396562	N	N	0	N	N
114	20240509	160331	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7380	-20	5	-0.27	369608650	49948	55.48	7390	7470	7360	9620	5180	7400	7399.87	2.33	-11616	7600	7500	7390	7290	7180	7550	7340	88	2220	500	5320	10	1	17546331	1295	-56.77	1.25	12	0.28	-130.00	5902.00	9710	20230613	-24.00	6900	20230927	6.96	9420	-21.66	20240130	7030	4.98	20240422	9710	-24.00	20230613	6900	6.96	20230927	1.74	N	026150	500	87 억	409030	N	N	0	N	N
115	20240509	150333	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7380	-20	5	-0.27	359500320	48578	53.96	7390	7470	7360	9620	5180	7400	7400.48	2.33	-10730	7600	7500	7390	7290	7180	7550	7340	88	2220	500	5320	10	1	17546331	1295	-56.77	1.25	12	0.28	-130.00	5902.00	9710	20230613	-24.00	6900	20230927	6.96	9420	-21.66	20240130	7030	4.98	20240422	9710	-24.00	20230613	6900	6.96	20230927	1.74	N	026150	500	87 억	409030	N	N	0	N	N
116	20240509	140327	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7390	-10	5	-0.14	305133900	41208	45.77	7390	7470	7360	9620	5180	7400	7404.74	2.33	-6150	7600	7500	7390	7290	7180	7550	7340	88	2220	500	5320	10	1	17546331	1297	-56.85	1.25	12	0.23	-130.00	5902.00	9710	20230613	-23.89	6900	20230927	7.10	9420	-21.55	20240130	7030	5.12	20240422	9710	-23.89	20230613	6900	7.10	20230927	1.74	N	026150	500	87 억	409030	N	N	0	N	N
117	20240509	130327	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7400	0	3	0.00	272663680	36816	40.90	7390	7470	7360	9620	5180	7400	7406.14	2.33	-4635	7600	7500	7390	7290	7180	7550	7340	88	2220	500	5320	10	1	17546331	1298	-56.92	1.25	12	0.21	-130.00	5902.00	9710	20230613	-23.79	6900	20230927	7.25	9420	-21.44	20240130	7030	5.26	20240422	9710	-23.79	20230613	6900	7.25	20230927	1.74	N	026150	500	87 억	409030	N	N	0	N	N
118	20240509	120327	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7380	-20	5	-0.27	258091740	34844	38.70	7390	7470	7360	9620	5180	7400	7407.08	2.33	-4071	7600	7500	7390	7290	7180	7550	7340	88	2220	500	5320	10	1	17546331	1295	-56.77	1.25	12	0.20	-130.00	5902.00	9710	20230613	-24.00	6900	20230927	6.96	9420	-21.66	20240130	7030	4.98	20240422	9710	-24.00	20230613	6900	6.96	20230927	1.74	N	026150	500	87 억	409030	N	N	0	N	N
119	20240509	110321	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7400	0	3	0.00	223831180	30207	33.55	7390	7470	7360	9620	5180	7400	7409.94	2.33	-821	7600	7500	7390	7290	7180	7550	7340	88	2220	500	5320	10	1	17546331	1298	-56.92	1.25	12	0.17	-130.00	5902.00	9710	20230613	-23.79	6900	20230927	7.25	9420	-21.44	20240130	7030	5.26	20240422	9710	-23.79	20230613	6900	7.25	20230927	1.74	N	026150	500	87 억	409030	N	N	0	N	N
120	20240509	100322	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7420	20	2	0.27	170603770	23015	25.57	7390	7470	7360	9620	5180	7400	7412.78	2.33	3627	7600	7500	7390	7290	7180	7550	7340	88	2220	500	5320	10	1	17546331	1302	-57.08	1.26	12	0.13	-130.00	5902.00	9710	20230613	-23.58	6900	20230927	7.54	9420	-21.23	20240130	7030	5.55	20240422	9710	-23.58	20230613	6900	7.54	20230927	1.74	N	026150	500	87 억	409030	N	N	0	N	N
121	20240509	090321	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	7360	-40	5	-0.54	20411020	2766	3.07	7390	7400	7360	9620	5180	7400	7378.48	2.33	2013	7600	7500	7390	7290	7180	7550	7340	88	2220	500	5320	10	1	17546331	1291	-56.62	1.25	12	0.02	-130.00	5902.00	9710	20230613	-24.20	6900	20230927	6.67	9420	-21.87	20240130	7030	4.69	20240422	9710	-24.20	20230613	6900	6.67	20230927	1.74	N	026150	500	87 억	409030	N	N	0	N	N
122	20240508	160321	00	60.00	KOSDAQ	건설	N	N	N	N	60	N	7400	-40	5	-0.54	660021710	89734	66.44	7380	7490	7280	9670	5210	7440	7355.15	2.25	14634	7646	7542	7336	7232	7026	7595	7285	88	2230	500	5350	10	1	17546331	1298	-56.92	1.25	12	0.51	-130.00	5902.00	9710	20230613	-23.79	6900	20230927	7.25	9420	-21.44	20240130	7030	5.26	20240422	9710	-23.79	20230613	6900	7.25	20230927	1.75	N	026150	500	87 억	394040	N	N	0	N	N
123	20240508	150324	00	60.00	KOSDAQ	건설	N	N	N	N	60	N	7390	-50	5	-0.67	646174130	87866	65.06	7380	7490	7280	9670	5210	7440	7353.94	2.25	14685	7646	7542	7336	7232	7026	7595	7285	88	2230	500	5350	10	1	17546331	1297	-56.85	1.25	12	0.50	-130.00	5902.00	9710	20230613	-23.89	6900	20230927	7.10	9420	-21.55	20240130	7030	5.12	20240422	9710	-23.89	20230613	6900	7.10	20230927	1.75	N	026150	500	87 억	394040	N	N	0	N	N
124	20240508	140319	00	60.00	KOSDAQ	건설	N	N	N	N	60	N	7410	-30	5	-0.40	620350390	84375	62.47	7380	7490	7280	9670	5210	7440	7352.14	2.25	16526	7646	7542	7336	7232	7026	7595	7285	88	2230	500	5350	10	1	17546331	1300	-57.00	1.26	12	0.48	-130.00	5902.00	9710	20230613	-23.69	6900	20230927	7.39	9420	-21.34	20240130	7030	5.41	20240422	9710	-23.69	20230613	6900	7.39	20230927	1.75	N	026150	500	87 억	394040	N	N	0	N	N
125	20240508	130319	00	60.00	KOSDAQ	건설	N	N	N	N	60	N	7350	-90	5	-1.21	270918710	36631	27.12	7380	7490	7300	9670	5210	7440	7395.70	2.25	-3781	7646	7542	7336	7232	7026	7595	7285	88	2230	500	5350	10	1	17546331	1290	-56.54	1.25	12	0.21	-130.00	5902.00	9710	20230613	-24.30	6900	20230927	6.52	9420	-21.97	20240130	7030	4.55	20240422	9710	-24.30	20230613	6900	6.52	20230927	1.75	N	026150	500	87 억	394040	N	N	0	N	N
126	20240508	120320	00	60.00	KOSDAQ	건설	N	N	N	N	60	N	7370	-70	5	-0.94	227280060	30709	22.74	7380	7490	7300	9670	5210	7440	7400.90	2.25	-3202	7646	7542	7336	7232	7026	7595	7285	88	2230	500	5350	10	1	17546331	1293	-56.69	1.25	12	0.18	-130.00	5902.00	9710	20230613	-24.10	6900	20230927	6.81	9420	-21.76	20240130	7030	4.84	20240422	9710	-24.10	20230613	6900	6.81	20230927	1.75	N	026150	500	87 억	394040	N	N	0	N	N
127	20240508	110351	00	60.00	KOSDAQ	건설	N	N	N	N	60	N	7440	0	3	0.00	190124920	25679	19.01	7380	7490	7300	9670	5210	7440	7403.69	2.25	-3216	7646	7542	7336	7232	7026	7595	7285	88	2230	500	5350	10	1	17546331	1305	-57.23	1.26	12	0.15	-130.00	5902.00	9710	20230613	-23.38	6900	20230927	7.83	9420	-21.02	20240130	7030	5.83	20240422	9710	-23.38	20230613	6900	7.83	20230927	1.75	N	026150	500	87 억	394040	N	N	0	N	N
128	20240508	100326	00	60.00	KOSDAQ	건설	N	N	N	N	60	N	7480	40	2	0.54	141483820	19154	14.18	7380	7490	7300	9670	5210	7440	7386.23	2.25	-697	7646	7542	7336	7232	7026	7595	7285	88	2230	500	5350	10	1	17546331	1312	-57.54	1.27	12	0.11	-130.00	5902.00	9710	20230613	-22.97	6900	20230927	8.41	9420	-20.59	20240130	7030	6.40	20240422	9710	-22.97	20230613	6900	8.41	20230927	1.75	N	026150	500	87 억	394040	N	N	0	N	N
129	20240508	090322	00	60.00	KOSDAQ	건설	N	N	N	N	60	N	7370	-70	5	-0.94	31562060	4297	3.18	7380	7380	7300	9670	5210	7440	7341.71	2.25	-228	7646	7542	7336	7232	7026	7595	7285	88	2230	500	5350	10	1	17546331	1293	-56.69	1.25	12	0.02	-130.00	5902.00	9710	20230613	-24.10	6900	20230927	6.81	9420	-21.76	20240130	7030	4.84	20240422	9710	-24.10	20230613	6900	6.81	20230927	1.75	N	026150	500	87 억	394040	N	N	0	N	N
130	20240503	160329	57	100.00	KOSDAQ	건설	N	N	N	N		N	7160	-50	5	-0.69	159488440	22216	107.09	7210	7270	7150	9370	5050	7210	7178.99	2.20	-6902	7310	7260	7220	7170	7130	7255	7165	88	2160	500	5190	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	1.77	N	026150	500	87 억	386587	N	N	0	N	N
131	20240503	150328	57	100.00	KOSDAQ	건설	N	N	N	N		N	7180	-30	5	-0.42	144893770	20178	97.26	7210	7270	7150	9370	5050	7210	7180.78	2.20	-6492	7310	7260	7220	7170	7130	7255	7165	88	2160	500	5190	10	1	17546331	1260	-55.23	1.22	12	0.11	-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	386587	N	N	0	N	N
132	20240503	140328	57	100.00	KOSDAQ	건설	N	N	N	N		N	7170	-40	5	-0.55	120678600	16796	80.96	7210	7270	7160	9370	5050	7210	7184.96	2.20	-4804	7310	7260	7220	7170	7130	7255	7165	88	2160	500	5190	10	1	17546331	1258	-55.15	1.21	12	0.10	-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	386587	N	N	0	N	N
133	20240503	130329	57	100.00	KOSDAQ	건설	N	N	N	N		N	7180	-30	5	-0.42	111530720	15520	74.81	7210	7270	7160	9370	5050	7210	7186.26	2.20	-4510	7310	7260	7220	7170	7130	7255	7165	88	2160	500	5190	10	1	17546331	1260	-55.23	1.22	12	0.09	-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	386587	N	N	0	N	N
134	20240503	120328	57	100.00	KOSDAQ	건설	N	N	N	N		N	7190	-20	5	-0.28	100384550	13967	67.32	7210	7270	7160	9370	5050	7210	7187.27	2.20	-4398	7310	7260	7220	7170	7130	7255	7165	88	2160	500	5190	10	1	17546331	1262	-55.31	1.22	12	0.08	-130.00	5902.00	9710	20230613	-25.95	6900	20230927	4.20	9420	-23.67	20240130	7030	2.28	20240422	9710	-25.95	20230613	6900	4.20	20230927	1.77	N	026150	500	87 억	386587	N	N	0	N	N
135	20240503	110326	57	100.00	KOSDAQ	건설	N	N	N	N		N	7160	-50	5	-0.69	81556630	11345	54.69	7210	7270	7160	9370	5050	7210	7188.77	2.20	-2049	7310	7260	7220	7170	7130	7255	7165	88	2160	500	5190	10	1	17546331	1256	-55.08	1.21	12	0.06	-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	386587	N	N	0	N	N
136	20240503	100326	57	100.00	KOSDAQ	건설	N	N	N	N		N	7220	10	2	0.14	24276700	3363	16.21	7210	7270	7190	9370	5050	7210	7218.76	2.20	-482	7310	7260	7220	7170	7130	7255	7165	88	2160	500	5190	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	7030	2.70	20240422	9710	-25.64	20230613	6900	4.64	20230927	1.77	N	026150	500	87 억	386587	N	N	0	N	N
137	20240503	090325	57	100.00	KOSDAQ	건설	N	N	N	N		N	7250	40	2	0.55	641730	89	0.43	7210	7250	7210	9370	5050	7210	7210.45	2.20	-43	7310	7260	7220	7170	7130	7255	7165	88	2160	500	5190	10	1	17546331	1272	-55.77	1.23	12	0.00	-130.00	5902.00	9710	20230613	-25.33	6900	20230927	5.07	9420	-23.04	20240130	7030	3.13	20240422	9710	-25.33	20230613	6900	5.07	20230927	1.77	N	026150	500	87 억	386587	N	N	0	N	N
138	20240502	160324	57	100.00	KOSDAQ	건설	N	N	N	N		N	7210	10	2	0.14	149509840	20727	101.69	7210	7270	7180	9360	5040	7200	7213.29	2.20	1333	7306	7252	7186	7132	7066	7280	7160	88	2160	500	5180	10	1	17546331	1265	-55.46	1.22	12	0.12	-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	1.78	N	026150	500	87 억	385254	N	N	0	N	N
139	20240502	150326	57	100.00	KOSDAQ	건설	N	N	N	N		N	7210	10	2	0.14	123988470	17182	84.30	7210	7270	7180	9360	5040	7200	7216.18	2.20	1062	7306	7252	7186	7132	7066	7280	7160	88	2160	500	5180	10	1	17546331	1265	-55.46	1.22	12	0.10	-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	1.78	N	026150	500	87 억	385254	N	N	0	N	N
140	20240502	140324	57	100.00	KOSDAQ	건설	N	N	N	N		N	7230	30	2	0.42	65542070	9068	44.49	7210	7270	7180	9360	5040	7200	7227.84	2.20	188	7306	7252	7186	7132	7066	7280	7160	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	1.78	N	026150	500	87 억	385254	N	N	0	N	N
141	20240502	130323	57	100.00	KOSDAQ	건설	N	N	N	N		N	7260	60	2	0.83	56906640	7877	38.65	7210	7260	7180	9360	5040	7200	7224.41	2.20	237	7306	7252	7186	7132	7066	7280	7160	88	2160	500	5180	10	1	17546331	1274	-55.85	1.23	12	0.04	-130.00	5902.00	9710	20230613	-25.23	6900	20230927	5.22	9420	-22.93	20240130	7030	3.27	20240422	9710	-25.23	20230613	6900	5.22	20230927	1.78	N	026150	500	87 억	385254	N	N	0	N	N
142	20240502	120323	57	100.00	KOSDAQ	건설	N	N	N	N		N	7220	20	2	0.28	43243840	5988	29.38	7210	7250	7180	9360	5040	7200	7221.75	2.20	109	7306	7252	7186	7132	7066	7280	7160	88	2160	500	5180	10	1	17546331	1267	-55.54	1.22	12	0.03	-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	1.78	N	026150	500	87 억	385254	N	N	0	N	N
143	20240502	110322	57	100.00	KOSDAQ	건설	N	N	N	N		N	7230	30	2	0.42	36921740	5113	25.09	7210	7250	7180	9360	5040	7200	7221.15	2.20	31	7306	7252	7186	7132	7066	7280	7160	88	2160	500	5180	10	1	17546331	1269	-55.62	1.23	12	0.03	-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	1.78	N	026150	500	87 억	385254	N	N	0	N	N
144	20240502	100323	57	100.00	KOSDAQ	건설	N	N	N	N		N	7220	20	2	0.28	26531020	3674	18.03	7210	7250	7180	9360	5040	7200	7221.29	2.20	-10	7306	7252	7186	7132	7066	7280	7160	88	2160	500	5180	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	7030	2.70	20240422	9710	-25.64	20230613	6900	4.64	20230927	1.78	N	026150	500	87 억	385254	N	N	0	N	N
145	20240502	090322	57	100.00	KOSDAQ	건설	N	N	N	N		N	7180	-20	5	-0.28	1260050	175	0.86	7210	7210	7180	9360	5040	7200	7200.29	2.20	-94	7306	7252	7186	7132	7066	7280	7160	88	2160	500	5180	10	1	17546331	1260	-55.23	1.22	12	0.00	-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	1.78	N	026150	500	87 억	385254	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History