KissMeData/036190/price/prices-20230601.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	20230630	160409	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	-50	5	-0.16	21232650	693	15.99	30600	30900	30400	39950	21550	30750	30635.39	24.46	0	-117	31383	31066	30733	30416	30083	31225	30575	30	9200	500	22750	50	1	6000000	1842	6.63	0.61	12	0.01	4633.00	49945.00	32350	20230518	-5.10	26650	20221026	15.20	32350	-5.10	20230518	27000	13.70	20230103	32350	-5.10	20230518	26650	15.20	20221026	0.17	N	036190	500	30 억		1467497	N	N	0	N	00	N
3	20230630	150412	57	100.00	KOSDAQ		건설	N	N	N	N		N	30600	-150	5	-0.49	11987850	392	9.04	30600	30750	30400	39950	21550	30750	30581.25	24.46	0	-71	31383	31066	30733	30416	30083	31225	30575	30	9200	500	22750	50	1	6000000	1836	6.60	0.61	12	0.01	4633.00	49945.00	32350	20230518	-5.41	26650	20221026	14.82	32350	-5.41	20230518	27000	13.33	20230103	32350	-5.41	20230518	26650	14.82	20221026	0.17	N	036190	500	30 억		1467497	N	N	0	N	00	N
4	20230630	140411	57	100.00	KOSDAQ		건설	N	N	N	N		N	30650	-100	5	-0.33	8432600	276	6.37	30600	30750	30400	39950	21550	30750	30552.90	24.46	0	-57	31383	31066	30733	30416	30083	31225	30575	30	9200	500	22750	50	1	6000000	1839	6.62	0.61	12	0.00	4633.00	49945.00	32350	20230518	-5.26	26650	20221026	15.01	32350	-5.26	20230518	27000	13.52	20230103	32350	-5.26	20230518	26650	15.01	20221026	0.17	N	036190	500	30 억		1467497	N	N	0	N	00	N
5	20230630	130413	57	100.00	KOSDAQ		건설	N	N	N	N		N	30650	-100	5	-0.33	8187800	268	6.18	30600	30750	30400	39950	21550	30750	30551.49	24.46	0	-57	31383	31066	30733	30416	30083	31225	30575	30	9200	500	22750	50	1	6000000	1839	6.62	0.61	12	0.00	4633.00	49945.00	32350	20230518	-5.26	26650	20221026	15.01	32350	-5.26	20230518	27000	13.52	20230103	32350	-5.26	20230518	26650	15.01	20221026	0.17	N	036190	500	30 억		1467497	N	N	0	N	00	N
6	20230630	120409	57	100.00	KOSDAQ		건설	N	N	N	N		N	30650	-100	5	-0.33	8095850	265	6.11	30600	30750	30400	39950	21550	30750	30550.38	24.46	0	-57	31383	31066	30733	30416	30083	31225	30575	30	9200	500	22750	50	1	6000000	1839	6.62	0.61	12	0.00	4633.00	49945.00	32350	20230518	-5.26	26650	20221026	15.01	32350	-5.26	20230518	27000	13.52	20230103	32350	-5.26	20230518	26650	15.01	20221026	0.17	N	036190	500	30 억		1467497	N	N	0	N	00	N
7	20230630	110411	57	100.00	KOSDAQ		건설	N	N	N	N		N	30550	-200	5	-0.65	5711800	187	4.31	30600	30750	30400	39950	21550	30750	30544.39	24.46	0	-41	31383	31066	30733	30416	30083	31225	30575	30	9200	500	22750	50	1	6000000	1833	6.59	0.61	12	0.00	4633.00	49945.00	32350	20230518	-5.56	26650	20221026	14.63	32350	-5.56	20230518	27000	13.15	20230103	32350	-5.56	20230518	26650	14.63	20221026	0.17	N	036190	500	30 억		1467497	N	N	0	N	00	N
8	20230630	100411	57	100.00	KOSDAQ		건설	N	N	N	N		N	30650	-100	5	-0.33	4152750	136	3.14	30600	30750	30400	39950	21550	30750	30534.93	24.46	0	-38	31383	31066	30733	30416	30083	31225	30575	30	9200	500	22750	50	1	6000000	1839	6.62	0.61	12	0.00	4633.00	49945.00	32350	20230518	-5.26	26650	20221026	15.01	32350	-5.26	20230518	27000	13.52	20230103	32350	-5.26	20230518	26650	15.01	20221026	0.17	N	036190	500	30 억		1467497	N	N	0	N	00	N
9	20230630	090412	57	100.00	KOSDAQ		건설	N	N	N	N		N	30600	-150	5	-0.49	61200	2	0.05	30600	30600	30600	39950	21550	30750	30600.00	24.46	0	-2	31383	31066	30733	30416	30083	31225	30575	30	9200	500	22750	50	1	6000000	1836	6.60	0.61	12	0.00	4633.00	49945.00	32350	20230518	-5.41	26650	20221026	14.82	32350	-5.41	20230518	27000	13.33	20230103	32350	-5.41	20230518	26650	14.82	20221026	0.17	N	036190	500	30 억		1467497	N	N	0	N	00	N
10	20230629	160411	57	100.00	KOSDAQ		건설	N	N	N	N		N	30750	150	2	0.49	133385950	4334	163.92	30400	31050	30400	39750	21450	30600	30776.64	24.44	0	17	31200	30900	30450	30150	29700	31050	30300	30	9150	500	22640	50	1	6000000	1845	6.64	0.62	12	0.07	4633.00	49945.00	32350	20230518	-4.95	26650	20221026	15.38	32350	-4.95	20230518	27000	13.89	20230103	32350	-4.95	20230518	26650	15.38	20221026	0.17	N	036190	500	30 억		1466691	N	N	0	N	00	N
11	20230629	150409	57	100.00	KOSDAQ		건설	N	N	N	N		N	30600	0	3	0.00	113107550	3674	138.96	30400	31050	30400	39750	21450	30600	30785.94	24.44	0	-13	31200	30900	30450	30150	29700	31050	30300	30	9150	500	22640	50	1	6000000	1836	6.60	0.61	12	0.06	4633.00	49945.00	32350	20230518	-5.41	26650	20221026	14.82	32350	-5.41	20230518	27000	13.33	20230103	32350	-5.41	20230518	26650	14.82	20221026	0.17	N	036190	500	30 억		1466691	N	N	0	N	00	N
12	20230629	140408	57	100.00	KOSDAQ		건설	N	N	N	N		N	30600	0	3	0.00	106706350	3465	131.05	30400	31050	30400	39750	21450	30600	30795.48	24.44	0	-51	31200	30900	30450	30150	29700	31050	30300	30	9150	500	22640	50	1	6000000	1836	6.60	0.61	12	0.06	4633.00	49945.00	32350	20230518	-5.41	26650	20221026	14.82	32350	-5.41	20230518	27000	13.33	20230103	32350	-5.41	20230518	26650	14.82	20221026	0.17	N	036190	500	30 억		1466691	N	N	0	N	00	N
13	20230629	130408	57	100.00	KOSDAQ		건설	N	N	N	N		N	30550	-50	5	-0.16	97219850	3155	119.33	30400	31050	30400	39750	21450	30600	30814.53	24.44	0	-37	31200	30900	30450	30150	29700	31050	30300	30	9150	500	22640	50	1	6000000	1833	6.59	0.61	12	0.05	4633.00	49945.00	32350	20230518	-5.56	26650	20221026	14.63	32350	-5.56	20230518	27000	13.15	20230103	32350	-5.56	20230518	26650	14.63	20221026	0.17	N	036190	500	30 억		1466691	N	N	0	N	00	N
14	20230629	120409	57	100.00	KOSDAQ		건설	N	N	N	N		N	30650	50	2	0.16	87280750	2830	107.03	30400	31050	30400	39750	21450	30600	30841.25	24.44	0	-89	31200	30900	30450	30150	29700	31050	30300	30	9150	500	22640	50	1	6000000	1839	6.62	0.61	12	0.05	4633.00	49945.00	32350	20230518	-5.26	26650	20221026	15.01	32350	-5.26	20230518	27000	13.52	20230103	32350	-5.26	20230518	26650	15.01	20221026	0.17	N	036190	500	30 억		1466691	N	N	0	N	00	N
15	20230629	110410	57	100.00	KOSDAQ		건설	N	N	N	N		N	30750	150	2	0.49	74530950	2414	91.30	30400	31050	30400	39750	21450	30600	30874.46	24.44	0	-105	31200	30900	30450	30150	29700	31050	30300	30	9150	500	22640	50	1	6000000	1845	6.64	0.62	12	0.04	4633.00	49945.00	32350	20230518	-4.95	26650	20221026	15.38	32350	-4.95	20230518	27000	13.89	20230103	32350	-4.95	20230518	26650	15.38	20221026	0.17	N	036190	500	30 억		1466691	N	N	0	N	00	N
16	20230629	100409	57	100.00	KOSDAQ		건설	N	N	N	N		N	30750	150	2	0.49	4804600	157	5.94	30400	30750	30400	39750	21450	30600	30602.55	24.44	0	-16	31200	30900	30450	30150	29700	31050	30300	30	9150	500	22640	50	1	6000000	1845	6.64	0.62	12	0.00	4633.00	49945.00	32350	20230518	-4.95	26650	20221026	15.38	32350	-4.95	20230518	27000	13.89	20230103	32350	-4.95	20230518	26650	15.38	20221026	0.17	N	036190	500	30 억		1466691	N	N	0	N	00	N
17	20230629	090409	57	100.00	KOSDAQ		건설	N	N	N	N		N	30600	0	3	0.00	548050	18	0.68	30400	30600	30400	39750	21450	30600	30447.22	24.44	0	-3	31200	30900	30450	30150	29700	31050	30300	30	9150	500	22640	50	1	6000000	1836	6.60	0.61	12	0.00	4633.00	49945.00	32350	20230518	-5.41	26650	20221026	14.82	32350	-5.41	20230518	27000	13.33	20230103	32350	-5.41	20230518	26650	14.82	20221026	0.17	N	036190	500	30 억		1466691	N	N	0	N	00	N
18	20230628	160405	57	100.00	KOSDAQ		건설	N	N	N	N		N	30600	50	2	0.16	80455550	2644	131.80	30550	30750	30000	39700	21400	30550	30429.48	24.44	0	-341	31083	30816	30483	30216	29883	30650	30050	30	9150	500	22600	50	1	6000000	1836	6.60	0.61	12	0.04	4633.00	49945.00	32350	20230518	-5.41	26650	20221026	14.82	32350	-5.41	20230518	27000	13.33	20230103	32350	-5.41	20230518	26650	14.82	20221026	0.18	N	036190	500	30 억		1466519	N	N	0	N	00	N
19	20230628	150407	57	100.00	KOSDAQ		건설	N	N	N	N		N	30550	0	3	0.00	77491950	2547	126.97	30550	30750	30000	39700	21400	30550	30424.79	24.44	0	-321	31083	30816	30483	30216	29883	30650	30050	30	9150	500	22600	50	1	6000000	1833	6.59	0.61	12	0.04	4633.00	49945.00	32350	20230518	-5.56	26650	20221026	14.63	32350	-5.56	20230518	27000	13.15	20230103	32350	-5.56	20230518	26650	14.63	20221026	0.18	N	036190	500	30 억		1466519	N	N	0	N	00	N
20	20230628	140406	57	100.00	KOSDAQ		건설	N	N	N	N		N	30550	0	3	0.00	68703250	2259	112.61	30550	30750	30000	39700	21400	30550	30413.13	24.44	0	-138	31083	30816	30483	30216	29883	30650	30050	30	9150	500	22600	50	1	6000000	1833	6.59	0.61	12	0.04	4633.00	49945.00	32350	20230518	-5.56	26650	20221026	14.63	32350	-5.56	20230518	27000	13.15	20230103	32350	-5.56	20230518	26650	14.63	20221026	0.18	N	036190	500	30 억		1466519	N	N	0	N	00	N
21	20230628	130407	57	100.00	KOSDAQ		건설	N	N	N	N		N	30400	-150	5	-0.49	68244900	2244	111.86	30550	30750	30000	39700	21400	30550	30412.17	24.44	0	-138	31083	30816	30483	30216	29883	30650	30050	30	9150	500	22600	50	1	6000000	1824	6.56	0.61	12	0.04	4633.00	49945.00	32350	20230518	-6.03	26650	20221026	14.07	32350	-6.03	20230518	27000	12.59	20230103	32350	-6.03	20230518	26650	14.07	20221026	0.18	N	036190	500	30 억		1466519	N	N	0	N	00	N
22	20230628	120338	57	100.00	KOSDAQ		건설	N	N	N	N		N	30600	50	2	0.16	65047050	2139	106.63	30550	30750	30000	39700	21400	30550	30410.03	24.44	0	-99	31083	30816	30483	30216	29883	30650	30050	30	9150	500	22600	50	1	6000000	1836	6.60	0.61	12	0.04	4633.00	49945.00	32350	20230518	-5.41	26650	20221026	14.82	32350	-5.41	20230518	27000	13.33	20230103	32350	-5.41	20230518	26650	14.82	20221026	0.18	N	036190	500	30 억		1466519	N	N	0	N	00	N
23	20230628	110410	57	100.00	KOSDAQ		건설	N	N	N	N		N	30650	100	2	0.33	61223900	2014	100.40	30550	30750	30000	39700	21400	30550	30399.16	24.44	0	-85	31083	30816	30483	30216	29883	30650	30050	30	9150	500	22600	50	1	6000000	1839	6.62	0.61	12	0.03	4633.00	49945.00	32350	20230518	-5.26	26650	20221026	15.01	32350	-5.26	20230518	27000	13.52	20230103	32350	-5.26	20230518	26650	15.01	20221026	0.18	N	036190	500	30 억		1466519	N	N	0	N	00	N
24	20230628	100409	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	150	2	0.49	28065750	920	45.86	30550	30750	30300	39700	21400	30550	30506.25	24.44	0	-55	31083	30816	30483	30216	29883	30650	30050	30	9150	500	22600	50	1	6000000	1842	6.63	0.61	12	0.02	4633.00	49945.00	32350	20230518	-5.10	26650	20221026	15.20	32350	-5.10	20230518	27000	13.70	20230103	32350	-5.10	20230518	26650	15.20	20221026	0.18	N	036190	500	30 억		1466519	N	N	0	N	00	N
25	20230628	090407	57	100.00	KOSDAQ		건설	N	N	N	N		N	30350	-200	5	-0.65	20035800	656	32.70	30550	30750	30350	39700	21400	30550	30542.38	24.44	0	-29	31083	30816	30483	30216	29883	30650	30050	30	9150	500	22600	50	1	6000000	1821	6.55	0.61	12	0.01	4633.00	49945.00	32350	20230518	-6.18	26650	20221026	13.88	32350	-6.18	20230518	27000	12.41	20230103	32350	-6.18	20230518	26650	13.88	20221026	0.18	N	036190	500	30 억		1466519	N	N	0	N	00	N
26	20230627	160408	57	100.00	KOSDAQ		건설	N	N	N	N		N	30550	-50	5	-0.16	60213600	1978	104.82	30600	30750	30150	39750	21450	30600	30441.66	24.44	0	-272	30966	30782	30416	30232	29866	30875	30325	30	9150	500	22640	50	1	6000000	1833	6.59	0.61	12	0.03	4633.00	49945.00	32350	20230518	-5.56	26650	20221026	14.63	32350	-5.56	20230518	27000	13.15	20230103	32350	-5.56	20230518	26650	14.63	20221026	0.18	N	036190	500	30 억		1466435	N	N	0	N	00	N
27	20230627	150411	57	100.00	KOSDAQ		건설	N	N	N	N		N	30550	-50	5	-0.16	58136200	1910	101.22	30600	30750	30150	39750	21450	30600	30437.80	24.44	0	-272	30966	30782	30416	30232	29866	30875	30325	30	9150	500	22640	50	1	6000000	1833	6.59	0.61	12	0.03	4633.00	49945.00	32350	20230518	-5.56	26650	20221026	14.63	32350	-5.56	20230518	27000	13.15	20230103	32350	-5.56	20230518	26650	14.63	20221026	0.18	N	036190	500	30 억		1466435	N	N	0	N	00	N
28	20230627	140413	57	100.00	KOSDAQ		건설	N	N	N	N		N	30400	-200	5	-0.65	45414350	1491	79.01	30600	30750	30150	39750	21450	30600	30458.99	24.44	0	-158	30966	30782	30416	30232	29866	30875	30325	30	9150	500	22640	50	1	6000000	1824	6.56	0.61	12	0.02	4633.00	49945.00	32350	20230518	-6.03	26650	20221026	14.07	32350	-6.03	20230518	27000	12.59	20230103	32350	-6.03	20230518	26650	14.07	20221026	0.18	N	036190	500	30 억		1466435	N	N	0	N	00	N
29	20230627	130413	57	100.00	KOSDAQ		건설	N	N	N	N		N	30400	-200	5	-0.65	33587850	1101	58.35	30600	30750	30250	39750	21450	30600	30506.68	24.44	0	-129	30966	30782	30416	30232	29866	30875	30325	30	9150	500	22640	50	1	6000000	1824	6.56	0.61	12	0.02	4633.00	49945.00	32350	20230518	-6.03	26650	20221026	14.07	32350	-6.03	20230518	27000	12.59	20230103	32350	-6.03	20230518	26650	14.07	20221026	0.18	N	036190	500	30 억		1466435	N	N	0	N	00	N
30	20230627	120415	57	100.00	KOSDAQ		건설	N	N	N	N		N	30450	-150	5	-0.49	31287400	1025	54.32	30600	30750	30250	39750	21450	30600	30524.29	24.44	0	-144	30966	30782	30416	30232	29866	30875	30325	30	9150	500	22640	50	1	6000000	1827	6.57	0.61	12	0.02	4633.00	49945.00	32350	20230518	-5.87	26650	20221026	14.26	32350	-5.87	20230518	27000	12.78	20230103	32350	-5.87	20230518	26650	14.26	20221026	0.18	N	036190	500	30 억		1466435	N	N	0	N	00	N
31	20230627	110414	57	100.00	KOSDAQ		건설	N	N	N	N		N	30550	-50	5	-0.16	18749950	613	32.49	30600	30750	30500	39750	21450	30600	30587.19	24.44	0	-122	30966	30782	30416	30232	29866	30875	30325	30	9150	500	22640	50	1	6000000	1833	6.59	0.61	12	0.01	4633.00	49945.00	32350	20230518	-5.56	26650	20221026	14.63	32350	-5.56	20230518	27000	13.15	20230103	32350	-5.56	20230518	26650	14.63	20221026	0.18	N	036190	500	30 억		1466435	N	N	0	N	00	N
32	20230627	100405	57	100.00	KOSDAQ		건설	N	N	N	N		N	30600	0	3	0.00	16611950	543	28.78	30600	30750	30550	39750	21450	30600	30592.91	24.44	0	-106	30966	30782	30416	30232	29866	30875	30325	30	9150	500	22640	50	1	6000000	1836	6.60	0.61	12	0.01	4633.00	49945.00	32350	20230518	-5.41	26650	20221026	14.82	32350	-5.41	20230518	27000	13.33	20230103	32350	-5.41	20230518	26650	14.82	20221026	0.18	N	036190	500	30 억		1466435	N	N	0	N	00	N
33	20230627	090408	57	100.00	KOSDAQ		건설	N	N	N	N		N	30650	50	2	0.16	1255350	41	2.17	30600	30650	30600	39750	21450	30600	30618.29	24.44	0	0	30966	30782	30416	30232	29866	30875	30325	30	9150	500	22640	50	1	6000000	1839	6.62	0.61	12	0.00	4633.00	49945.00	32350	20230518	-5.26	26650	20221026	15.01	32350	-5.26	20230518	27000	13.52	20230103	32350	-5.26	20230518	26650	15.01	20221026	0.18	N	036190	500	30 억		1466435	N	N	0	N	00	N
34	20230626	160407	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30600	150	2	0.49	57083400	1887	59.43	30450	30600	30050	39550	21350	30450	30250.87	24.44	0	-247	31283	30866	30533	30116	29783	30700	29950	30	9100	500	22530	50	1	6000000	1836	6.60	0.61	12	0.03	4633.00	49945.00	32350	20230518	-5.41	26650	20221026	14.82	32350	-5.41	20230518	27000	13.33	20230103	32350	-5.41	20230518	26650	14.82	20221026	0.18	N	036190	500	30 억		1466680	N	N	0	N	00	N
35	20230626	150410	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30350	-100	5	-0.33	54151000	1791	56.41	30450	30550	30050	39550	21350	30450	30235.06	24.44	0	-241	31283	30866	30533	30116	29783	30700	29950	30	9100	500	22530	50	1	6000000	1821	6.55	0.61	12	0.03	4633.00	49945.00	32350	20230518	-6.18	26650	20221026	13.88	32350	-6.18	20230518	27000	12.41	20230103	32350	-6.18	20230518	26650	13.88	20221026	0.18	N	036190	500	30 억		1466680	N	N	0	N	00	N
36	20230626	140409	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30300	-150	5	-0.49	46173950	1528	48.13	30450	30550	30050	39550	21350	30450	30218.55	24.44	0	-109	31283	30866	30533	30116	29783	30700	29950	30	9100	500	22530	50	1	6000000	1818	6.54	0.61	12	0.03	4633.00	49945.00	32350	20230518	-6.34	26650	20221026	13.70	32350	-6.34	20230518	27000	12.22	20230103	32350	-6.34	20230518	26650	13.70	20221026	0.18	N	036190	500	30 억		1466680	N	N	0	N	00	N
37	20230626	130409	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30250	-200	5	-0.66	35886350	1188	37.42	30450	30550	30050	39550	21350	30450	30207.37	24.44	0	-76	31283	30866	30533	30116	29783	30700	29950	30	9100	500	22530	50	1	6000000	1815	6.53	0.61	12	0.02	4633.00	49945.00	32350	20230518	-6.49	26650	20221026	13.51	32350	-6.49	20230518	27000	12.04	20230103	32350	-6.49	20230518	26650	13.51	20221026	0.18	N	036190	500	30 억		1466680	N	N	0	N	00	N
38	20230626	120406	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30200	-250	5	-0.82	31551600	1045	32.91	30450	30550	30050	39550	21350	30450	30192.92	24.44	0	-7	31283	30866	30533	30116	29783	30700	29950	30	9100	500	22530	50	1	6000000	1812	6.52	0.60	12	0.02	4633.00	49945.00	32350	20230518	-6.65	26650	20221026	13.32	32350	-6.65	20230518	27000	11.85	20230103	32350	-6.65	20230518	26650	13.32	20221026	0.18	N	036190	500	30 억		1466680	N	N	0	N	00	N
39	20230626	110406	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30300	-150	5	-0.49	28559050	946	29.80	30450	30550	30050	39550	21350	30450	30189.27	24.44	0	30	31283	30866	30533	30116	29783	30700	29950	30	9100	500	22530	50	1	6000000	1818	6.54	0.61	12	0.02	4633.00	49945.00	32350	20230518	-6.34	26650	20221026	13.70	32350	-6.34	20230518	27000	12.22	20230103	32350	-6.34	20230518	26650	13.70	20221026	0.18	N	036190	500	30 억		1466680	N	N	0	N	00	N
40	20230626	100406	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30400	-50	5	-0.16	3106400	102	3.21	30450	30550	30250	39550	21350	30450	30454.90	24.44	0	-21	31283	30866	30533	30116	29783	30700	29950	30	9100	500	22530	50	1	6000000	1824	6.56	0.61	12	0.00	4633.00	49945.00	32350	20230518	-6.03	26650	20221026	14.07	32350	-6.03	20230518	27000	12.59	20230103	32350	-6.03	20230518	26650	14.07	20221026	0.18	N	036190	500	30 억		1466680	N	N	0	N	00	N
41	20230626	090407	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30450	0	3	0.00	395850	13	0.41	30450	30450	30450	39550	21350	30450	30450.00	24.44	0	-2	31283	30866	30533	30116	29783	30700	29950	30	9100	500	22530	50	1	6000000	1827	6.57	0.61	12	0.00	4633.00	49945.00	32350	20230518	-5.87	26650	20221026	14.26	32350	-5.87	20230518	27000	12.78	20230103	32350	-5.87	20230518	26650	14.26	20221026	0.18	N	036190	500	30 억		1466680	N	N	0	N	00	N
42	20230623	162315	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30450	-450	5	-1.46	96585650	3172	95.31	30900	30950	30200	40150	21650	30900	30449.44	24.44	0	-10	31533	31216	30683	30366	29833	31375	30525	30	9250	500	22860	50	1	6000000	1827	6.57	0.61	12	0.05	4633.00	49945.00	32350	20230518	-5.87	26650	20221026	14.26	32350	-5.87	20230518	27000	12.78	20230103	32350	-5.87	20230518	26650	14.26	20221026	0.17	N	036190	500	30 억		1466690	N	N	0	N	00	N
43	20230623	140326	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30550	-350	5	-1.13	27928800	913	27.43	30900	30950	30450	40150	21650	30900	30590.14	24.44	0	-19	31533	31216	30683	30366	29833	31375	30525	30	9250	500	22860	50	1	6000000	1833	6.59	0.61	12	0.02	4633.00	49945.00	32350	20230518	-5.56	26650	20221026	14.63	32350	-5.56	20230518	27000	13.15	20230103	32350	-5.56	20230518	26650	14.63	20221026	0.17	N	036190	500	30 억		1466690	N	N	0	N	00	N
44	20230622	160115	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30900	150	2	0.49	101380850	3328	98.08	30750	31000	30150	39950	21550	30750	30463.00	24.43	0	844	31650	31200	30850	30400	30050	31025	30225	30	9200	500	22750	50	1	6000000	1854	6.67	0.62	12	0.06	4633.00	49945.00	32350	20230518	-4.48	26650	20221026	15.95	32350	-4.48	20230518	27000	14.44	20230103	32350	-4.48	20230518	26650	15.95	20221026	0.18	N	036190	500	30 억		1465844	N	N	0	N	00	N
45	20230622	150432	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30850	100	2	0.33	97683250	3208	94.55	30750	31000	30150	39950	21550	30750	30449.89	24.43	0	840	31650	31200	30850	30400	30050	31025	30225	30	9200	500	22750	50	1	6000000	1851	6.66	0.62	12	0.05	4633.00	49945.00	32350	20230518	-4.64	26650	20221026	15.76	32350	-4.64	20230518	27000	14.26	20230103	32350	-4.64	20230518	26650	15.76	20221026	0.18	N	036190	500	30 억		1465844	N	N	0	N	00	N
46	20230622	140802	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30900	150	2	0.49	90513500	2975	87.68	30750	31000	30150	39950	21550	30750	30424.71	24.43	0	869	31650	31200	30850	30400	30050	31025	30225	30	9200	500	22750	50	1	6000000	1854	6.67	0.62	12	0.05	4633.00	49945.00	32350	20230518	-4.48	26650	20221026	15.95	32350	-4.48	20230518	27000	14.44	20230103	32350	-4.48	20230518	26650	15.95	20221026	0.18	N	036190	500	30 억		1465844	N	N	0	N	00	N
47	20230622	130629	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30450	-300	5	-0.98	53273600	1752	51.64	30750	31000	30150	39950	21550	30750	30407.31	24.43	0	207	31650	31200	30850	30400	30050	31025	30225	30	9200	500	22750	50	1	6000000	1827	6.57	0.61	12	0.03	4633.00	49945.00	32350	20230518	-5.87	26650	20221026	14.26	32350	-5.87	20230518	27000	12.78	20230103	32350	-5.87	20230518	26650	14.26	20221026	0.18	N	036190	500	30 억		1465844	N	N	0	N	00	N
48	20230622	120346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30700	-50	5	-0.16	4984450	162	4.77	30750	31000	30500	39950	21550	30750	30768.21	24.43	0	-21	31650	31200	30850	30400	30050	31025	30225	30	9200	500	22750	50	1	6000000	1842	6.63	0.61	12	0.00	4633.00	49945.00	32350	20230518	-5.10	26650	20221026	15.20	32350	-5.10	20230518	27000	13.70	20230103	32350	-5.10	20230518	26650	15.20	20221026	0.18	N	036190	500	30 억		1465844	N	N	0	N	00	N
49	20230622	110454	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30900	150	2	0.49	2917450	95	2.80	30750	31000	30500	39950	21550	30750	30710.00	24.43	0	-5	31650	31200	30850	30400	30050	31025	30225	30	9200	500	22750	50	1	6000000	1854	6.67	0.62	12	0.00	4633.00	49945.00	32350	20230518	-4.48	26650	20221026	15.95	32350	-4.48	20230518	27000	14.44	20230103	32350	-4.48	20230518	26650	15.95	20221026	0.18	N	036190	500	30 억		1465844	N	N	0	N	00	N
50	20230622	100432	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30900	150	2	0.49	2855700	93	2.74	30750	31000	30500	39950	21550	30750	30706.45	24.43	0	-5	31650	31200	30850	30400	30050	31025	30225	30	9200	500	22750	50	1	6000000	1854	6.67	0.62	12	0.00	4633.00	49945.00	32350	20230518	-4.48	26650	20221026	15.95	32350	-4.48	20230518	27000	14.44	20230103	32350	-4.48	20230518	26650	15.95	20221026	0.18	N	036190	500	30 억		1465844	N	N	0	N	00	N
51	20230622	090517	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	31000	250	2	0.81	524850	17	0.50	30750	31000	30750	39950	21550	30750	30873.53	24.43	0	-2	31650	31200	30850	30400	30050	31025	30225	30	9200	500	22750	50	1	6000000	1860	6.69	0.62	12	0.00	4633.00	49945.00	32350	20230518	-4.17	26650	20221026	16.32	32350	-4.17	20230518	27000	14.81	20230103	32350	-4.17	20230518	26650	16.32	20221026	0.18	N	036190	500	30 억		1465844	N	N	0	N	00	N
52	20230621	160346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30750	-450	5	-1.44	104165500	3393	103.95	30850	31300	30500	40550	21850	31200	30700.09	24.43	0	-838	31500	31350	31050	30900	30600	31425	30975	30	9350	500	23080	50	1	6000000	1845	6.64	0.62	12	0.06	4633.00	49945.00	32350	20230518	-4.95	26650	20221026	15.38	32350	-4.95	20230518	27000	13.89	20230103	32350	-4.95	20230518	26650	15.38	20221026	0.18	N	036190	500	30 억		1465674	N	N	0	N	00	N
53	20230621	150928	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30750	-450	5	-1.44	103427500	3369	103.22	30850	31300	30500	40550	21850	31200	30699.76	24.43	0	-825	31500	31350	31050	30900	30600	31425	30975	30	9350	500	23080	50	1	6000000	1845	6.64	0.62	12	0.06	4633.00	49945.00	32350	20230518	-4.95	26650	20221026	15.38	32350	-4.95	20230518	27000	13.89	20230103	32350	-4.95	20230518	26650	15.38	20221026	0.18	N	036190	500	30 억		1465674	N	N	0	N	00	N
54	20230621	140758	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30900	-300	5	-0.96	86162700	2806	85.97	30850	31300	30500	40550	21850	31200	30706.59	24.43	0	-931	31500	31350	31050	30900	30600	31425	30975	30	9350	500	23080	50	1	6000000	1854	6.67	0.62	12	0.05	4633.00	49945.00	32350	20230518	-4.48	26650	20221026	15.95	32350	-4.48	20230518	27000	14.44	20230103	32350	-4.48	20230518	26650	15.95	20221026	0.18	N	036190	500	30 억		1465674	N	N	0	N	00	N
55	20230621	130649	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30800	-400	5	-1.28	85053500	2770	84.87	30850	31300	30500	40550	21850	31200	30705.23	24.43	0	-931	31500	31350	31050	30900	30600	31425	30975	30	9350	500	23080	50	1	6000000	1848	6.65	0.62	12	0.05	4633.00	49945.00	32350	20230518	-4.79	26650	20221026	15.57	32350	-4.79	20230518	27000	14.07	20230103	32350	-4.79	20230518	26650	15.57	20221026	0.18	N	036190	500	30 억		1465674	N	N	0	N	00	N
56	20230621	120112	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30550	-650	5	-2.08	83516650	2720	83.33	30850	31300	30500	40550	21850	31200	30704.65	24.43	0	-958	31500	31350	31050	30900	30600	31425	30975	30	9350	500	23080	50	1	6000000	1833	6.59	0.61	12	0.05	4633.00	49945.00	32350	20230518	-5.56	26650	20221026	14.63	32350	-5.56	20230518	27000	13.15	20230103	32350	-5.56	20230518	26650	14.63	20221026	0.18	N	036190	500	30 억		1465674	N	N	0	N	00	N
57	20230621	110543	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30600	-600	5	-1.92	51324350	1668	51.10	30850	31300	30500	40550	21850	31200	30769.99	24.43	0	-778	31500	31350	31050	30900	30600	31425	30975	30	9350	500	23080	50	1	6000000	1836	6.60	0.61	12	0.03	4633.00	49945.00	32350	20230518	-5.41	26650	20221026	14.82	32350	-5.41	20230518	27000	13.33	20230103	32350	-5.41	20230518	26650	14.82	20221026	0.18	N	036190	500	30 억		1465674	N	N	0	N	00	N
58	20230621	100643	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30650	-550	5	-1.76	37740450	1225	37.53	30850	31300	30500	40550	21850	31200	30808.53	24.43	0	-562	31500	31350	31050	30900	30600	31425	30975	30	9350	500	23080	50	1	6000000	1839	6.62	0.61	12	0.02	4633.00	49945.00	32350	20230518	-5.26	26650	20221026	15.01	32350	-5.26	20230518	27000	13.52	20230103	32350	-5.26	20230518	26650	15.01	20221026	0.18	N	036190	500	30 억		1465674	N	N	0	N	00	N
59	20230621	090317	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30700	-500	5	-1.60	860900	28	0.86	30850	30850	30700	40550	21850	31200	30746.43	24.43	0	-20	31500	31350	31050	30900	30600	31425	30975	30	9350	500	23080	50	1	6000000	1842	6.63	0.61	12	0.00	4633.00	49945.00	32350	20230518	-5.10	26650	20221026	15.20	32350	-5.10	20230518	27000	13.70	20230103	32350	-5.10	20230518	26650	15.20	20221026	0.18	N	036190	500	30 억		1465674	N	N	0	N	00	N
60	20230620	160356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	31200	300	2	0.97	101432400	3264	443.48	30900	31200	30750	40150	21650	30900	31075.57	24.43	0	-322	31066	30982	30816	30732	30566	31025	30775	30	9250	500	22860	50	1	6000000	1872	6.73	0.62	12	0.05	4633.00	49945.00	32350	20230518	-3.55	26650	20221026	17.07	32350	-3.55	20230518	27000	15.56	20230103	32350	-3.55	20230518	26650	17.07	20221026	0.18	N	036190	500	30 억		1466008	N	N	0	N	00	N
61	20230620	150315	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30950	50	2	0.16	81102950	2612	354.89	30900	31200	30750	40150	21650	30900	31050.13	24.43	0	-272	31066	30982	30816	30732	30566	31025	30775	30	9250	500	22860	50	1	6000000	1857	6.68	0.62	12	0.04	4633.00	49945.00	32350	20230518	-4.33	26650	20221026	16.14	32350	-4.33	20230518	27000	14.63	20230103	32350	-4.33	20230518	26650	16.14	20221026	0.18	N	036190	500	30 억		1466008	N	N	0	N	00	N
62	20230620	140647	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	31050	150	2	0.49	80360150	2588	351.63	30900	31200	30750	40150	21650	30900	31051.06	24.43	0	-272	31066	30982	30816	30732	30566	31025	30775	30	9250	500	22860	50	1	6000000	1863	6.70	0.62	12	0.04	4633.00	49945.00	32350	20230518	-4.02	26650	20221026	16.51	32350	-4.02	20230518	27000	15.00	20230103	32350	-4.02	20230518	26650	16.51	20221026	0.18	N	036190	500	30 억		1466008	N	N	0	N	00	N
63	20230620	130615	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	31000	100	2	0.32	73123400	2354	319.84	30900	31200	30750	40150	21650	30900	31063.47	24.43	0	-186	31066	30982	30816	30732	30566	31025	30775	30	9250	500	22860	50	1	6000000	1860	6.69	0.62	12	0.04	4633.00	49945.00	32350	20230518	-4.17	26650	20221026	16.32	32350	-4.17	20230518	27000	14.81	20230103	32350	-4.17	20230518	26650	16.32	20221026	0.18	N	036190	500	30 억		1466008	N	N	0	N	00	N
64	20230620	120325	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	31100	200	2	0.65	71945800	2316	314.67	30900	31200	30750	40150	21650	30900	31064.68	24.43	0	-178	31066	30982	30816	30732	30566	31025	30775	30	9250	500	22860	50	1	6000000	1866	6.71	0.62	12	0.04	4633.00	49945.00	32350	20230518	-3.86	26650	20221026	16.70	32350	-3.86	20230518	27000	15.19	20230103	32350	-3.86	20230518	26650	16.70	20221026	0.18	N	036190	500	30 억		1466008	N	N	0	N	00	N
65	20230620	110438	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	31050	150	2	0.49	54319450	1748	237.50	30900	31200	30750	40150	21650	30900	31075.20	24.43	0	-178	31066	30982	30816	30732	30566	31025	30775	30	9250	500	22860	50	1	6000000	1863	6.70	0.62	12	0.03	4633.00	49945.00	32350	20230518	-4.02	26650	20221026	16.51	32350	-4.02	20230518	27000	15.00	20230103	32350	-4.02	20230518	26650	16.51	20221026	0.18	N	036190	500	30 억		1466008	N	N	0	N	00	N
66	20230620	100415	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	31000	100	2	0.32	6555100	212	28.80	30900	31000	30750	40150	21650	30900	30920.28	24.43	0	-92	31066	30982	30816	30732	30566	31025	30775	30	9250	500	22860	50	1	6000000	1860	6.69	0.62	12	0.00	4633.00	49945.00	32350	20230518	-4.17	26650	20221026	16.32	32350	-4.17	20230518	27000	14.81	20230103	32350	-4.17	20230518	26650	16.32	20221026	0.18	N	036190	500	30 억		1466008	N	N	0	N	00	N
67	20230620	090707	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30750	-150	5	-0.49	61650	2	0.27	30900	30900	30750	40150	21650	30900	30825.00	24.43	0	1	31066	30982	30816	30732	30566	31025	30775	30	9250	500	22860	50	1	6000000	1845	6.64	0.62	12	0.00	4633.00	49945.00	32350	20230518	-4.95	26650	20221026	15.38	32350	-4.95	20230518	27000	13.89	20230103	32350	-4.95	20230518	26650	15.38	20221026	0.18	N	036190	500	30 억		1466008	N	N	0	N	00	N
68	20230619	160536	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30900	300	2	0.98	22617500	735	33.23	30900	30900	30650	39750	21450	30600	30772.11	24.44	0	-123	31366	30982	30516	30132	29666	30750	29900	30	9150	500	22640	50	1	6000000	1854	6.67	0.62	12	0.01	4633.00	49945.00	32350	20230518	-4.48	26650	20221026	15.95	32350	-4.48	20230518	27000	14.44	20230103	32350	-4.48	20230518	26650	15.95	20221026	0.19	N	036190	500	30 억		1466129	N	N	0	N	00	N
69	20230619	150513	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30900	300	2	0.98	20673100	672	30.38	30900	30900	30650	39750	21450	30600	30763.54	24.44	0	-96	31366	30982	30516	30132	29666	30750	29900	30	9150	500	22640	50	1	6000000	1854	6.67	0.62	12	0.01	4633.00	49945.00	32350	20230518	-4.48	26650	20221026	15.95	32350	-4.48	20230518	27000	14.44	20230103	32350	-4.48	20230518	26650	15.95	20221026	0.19	N	036190	500	30 억		1466129	N	N	0	N	00	N
70	20230619	140234	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30800	200	2	0.65	12937600	421	19.03	30900	30900	30650	39750	21450	30600	30730.64	24.44	0	32	31366	30982	30516	30132	29666	30750	29900	30	9150	500	22640	50	1	6000000	1848	6.65	0.62	12	0.01	4633.00	49945.00	32350	20230518	-4.79	26650	20221026	15.57	32350	-4.79	20230518	27000	14.07	20230103	32350	-4.79	20230518	26650	15.57	20221026	0.19	N	036190	500	30 억		1466129	N	N	0	N	00	N
71	20230619	130723	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30700	100	2	0.33	8668000	282	12.75	30900	30900	30650	39750	21450	30600	30737.59	24.44	0	-20	31366	30982	30516	30132	29666	30750	29900	30	9150	500	22640	50	1	6000000	1842	6.63	0.61	12	0.00	4633.00	49945.00	32350	20230518	-5.10	26650	20221026	15.20	32350	-5.10	20230518	27000	13.70	20230103	32350	-5.10	20230518	26650	15.20	20221026	0.19	N	036190	500	30 억		1466129	N	N	0	N	00	N
72	20230619	121002	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30750	150	2	0.49	8237550	268	12.12	30900	30900	30650	39750	21450	30600	30737.13	24.44	0	-20	31366	30982	30516	30132	29666	30750	29900	30	9150	500	22640	50	1	6000000	1845	6.64	0.62	12	0.00	4633.00	49945.00	32350	20230518	-4.95	26650	20221026	15.38	32350	-4.95	20230518	27000	13.89	20230103	32350	-4.95	20230518	26650	15.38	20221026	0.19	N	036190	500	30 억		1466129	N	N	0	N	00	N
73	20230619	110206	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30800	200	2	0.65	6763100	220	9.95	30900	30900	30650	39750	21450	30600	30741.36	24.44	0	1	31366	30982	30516	30132	29666	30750	29900	30	9150	500	22640	50	1	6000000	1848	6.65	0.62	12	0.00	4633.00	49945.00	32350	20230518	-4.79	26650	20221026	15.57	32350	-4.79	20230518	27000	14.07	20230103	32350	-4.79	20230518	26650	15.57	20221026	0.19	N	036190	500	30 억		1466129	N	N	0	N	00	N
74	20230619	100306	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30750	150	2	0.49	4456250	145	6.56	30900	30900	30650	39750	21450	30600	30732.76	24.44	0	2	31366	30982	30516	30132	29666	30750	29900	30	9150	500	22640	50	1	6000000	1845	6.64	0.62	12	0.00	4633.00	49945.00	32350	20230518	-4.95	26650	20221026	15.38	32350	-4.95	20230518	27000	13.89	20230103	32350	-4.95	20230518	26650	15.38	20221026	0.19	N	036190	500	30 억		1466129	N	N	0	N	00	N
75	20230619	090343	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30900	300	2	0.98	247200	8	0.36	30900	30900	30900	39750	21450	30600	30900.00	24.44	0	-1	31366	30982	30516	30132	29666	30750	29900	30	9150	500	22640	50	1	6000000	1854	6.67	0.62	12	0.00	4633.00	49945.00	32350	20230518	-4.48	26650	20221026	15.95	32350	-4.48	20230518	27000	14.44	20230103	32350	-4.48	20230518	26650	15.95	20221026	0.19	N	036190	500	30 억		1466129	N	N	0	N	00	N
76	20230616	160221	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30600	50	2	0.16	67583500	2212	40.04	30900	30900	30050	39700	21400	30550	30553.12	24.43	0	86	31250	30900	30450	30100	29650	30675	29875	30	9150	500	22600	50	1	6000000	1836	6.60	0.61	12	0.04	4633.00	49945.00	32350	20230518	-5.41	26650	20221026	14.82	32350	-5.41	20230518	27000	13.33	20230103	32350	-5.41	20230518	26650	14.82	20221026	0.19	N	036190	500	30 억		1465992	N	N	0	N	00	N
77	20230616	150657	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30600	50	2	0.16	62636050	2050	37.10	30900	30900	30050	39700	21400	30550	30554.17	24.43	0	86	31250	30900	30450	30100	29650	30675	29875	30	9150	500	22600	50	1	6000000	1836	6.60	0.61	12	0.03	4633.00	49945.00	32350	20230518	-5.41	26650	20221026	14.82	32350	-5.41	20230518	27000	13.33	20230103	32350	-5.41	20230518	26650	14.82	20221026	0.19	N	036190	500	30 억		1465992	N	N	0	N	00	N
78	20230616	140508	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30600	50	2	0.16	50270200	1644	29.76	30900	30900	30050	39700	21400	30550	30577.98	24.43	0	-136	31250	30900	30450	30100	29650	30675	29875	30	9150	500	22600	50	1	6000000	1836	6.60	0.61	12	0.03	4633.00	49945.00	32350	20230518	-5.41	26650	20221026	14.82	32350	-5.41	20230518	27000	13.33	20230103	32350	-5.41	20230518	26650	14.82	20221026	0.19	N	036190	500	30 억		1465992	N	N	0	N	00	N
79	20230616	130615	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30500	-50	5	-0.16	41369650	1353	24.49	30900	30900	30050	39700	21400	30550	30576.24	24.43	0	-157	31250	30900	30450	30100	29650	30675	29875	30	9150	500	22600	50	1	6000000	1830	6.58	0.61	12	0.02	4633.00	49945.00	32350	20230518	-5.72	26650	20221026	14.45	32350	-5.72	20230518	27000	12.96	20230103	32350	-5.72	20230518	26650	14.45	20221026	0.19	N	036190	500	30 억		1465992	N	N	0	N	00	N
80	20230616	120507	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30850	300	2	0.98	28992200	950	17.19	30900	30900	30050	39700	21400	30550	30518.11	24.43	0	48	31250	30900	30450	30100	29650	30675	29875	30	9150	500	22600	50	1	6000000	1851	6.66	0.62	12	0.02	4633.00	49945.00	32350	20230518	-4.64	26650	20221026	15.76	32350	-4.64	20230518	27000	14.26	20230103	32350	-4.64	20230518	26650	15.76	20221026	0.19	N	036190	500	30 억		1465992	N	N	0	N	00	N
81	20230616	110827	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30600	50	2	0.16	18188400	596	10.79	30900	30900	30050	39700	21400	30550	30517.45	24.43	0	-35	31250	30900	30450	30100	29650	30675	29875	30	9150	500	22600	50	1	6000000	1836	6.60	0.61	12	0.01	4633.00	49945.00	32350	20230518	-5.41	26650	20221026	14.82	32350	-5.41	20230518	27000	13.33	20230103	32350	-5.41	20230518	26650	14.82	20221026	0.19	N	036190	500	30 억		1465992	N	N	0	N	00	N
82	20230616	100112	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30550	0	3	0.00	9060000	297	5.38	30900	30900	30050	39700	21400	30550	30505.05	24.43	0	13	31250	30900	30450	30100	29650	30675	29875	30	9150	500	22600	50	1	6000000	1833	6.59	0.61	12	0.00	4633.00	49945.00	32350	20230518	-5.56	26650	20221026	14.63	32350	-5.56	20230518	27000	13.15	20230103	32350	-5.56	20230518	26650	14.63	20221026	0.19	N	036190	500	30 억		1465992	N	N	0	N	00	N
83	20230616	090658	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30600	50	2	0.16	3534850	116	2.10	30900	30900	30050	39700	21400	30550	30472.84	24.43	0	11	31250	30900	30450	30100	29650	30675	29875	30	9150	500	22600	50	1	6000000	1836	6.60	0.61	12	0.00	4633.00	49945.00	32350	20230518	-5.41	26650	20221026	14.82	32350	-5.41	20230518	27000	13.33	20230103	32350	-5.41	20230518	26650	14.82	20221026	0.19	N	036190	500	30 억		1465992	N	N	0	N	00	N
84	20230615	151022	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30550	-200	5	-0.65	163693850	5406	114.12	30600	30800	30000	39950	21550	30750	30280.03	24.43	0	-936	31416	31082	30766	30432	30116	31075	30425	30	9200	500	22750	50	1	6000000	1833	6.59	0.61	12	0.09	4633.00	49945.00	32350	20230518	-5.56	26650	20221026	14.63	32350	-5.56	20230518	27000	13.15	20230103	32350	-5.56	20230518	26650	14.63	20221026	0.23	N	036190	500	30 억		1465946	N	N	0	N	00	N
85	20230615	140832	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30300	-450	5	-1.46	156491600	5169	109.12	30600	30800	30000	39950	21550	30750	30275.02	24.43	0	-936	31416	31082	30766	30432	30116	31075	30425	30	9200	500	22750	50	1	6000000	1818	6.54	0.61	12	0.09	4633.00	49945.00	32350	20230518	-6.34	26650	20221026	13.70	32350	-6.34	20230518	27000	12.22	20230103	32350	-6.34	20230518	26650	13.70	20221026	0.23	N	036190	500	30 억		1465946	N	N	0	N	00	N
86	20230615	130448	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30350	-400	5	-1.30	155368900	5132	108.34	30600	30800	30000	39950	21550	30750	30274.53	24.43	0	-940	31416	31082	30766	30432	30116	31075	30425	30	9200	500	22750	50	1	6000000	1821	6.55	0.61	12	0.09	4633.00	49945.00	32350	20230518	-6.18	26650	20221026	13.88	32350	-6.18	20230518	27000	12.41	20230103	32350	-6.18	20230518	26650	13.88	20221026	0.23	N	036190	500	30 억		1465946	N	N	0	N	00	N
87	20230615	120501	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30050	-700	5	-2.28	142261500	4698	99.18	30600	30800	30000	39950	21550	30750	30281.29	24.43	0	-942	31416	31082	30766	30432	30116	31075	30425	30	9200	500	22750	50	1	6000000	1803	6.49	0.60	12	0.08	4633.00	49945.00	32350	20230518	-7.11	26650	20221026	12.76	32350	-7.11	20230518	27000	11.30	20230103	32350	-7.11	20230518	26650	12.76	20221026	0.23	N	036190	500	30 억		1465946	N	N	0	N	00	N
88	20230615	110134	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	30200	-550	5	-1.79	85428700	2813	59.38	30600	30800	30200	39950	21550	30750	30369.25	24.43	0	-782	31416	31082	30766	30432	30116	31075	30425	30	9200	500	22750	50	1	6000000	1812	6.52	0.60	12	0.05	4633.00	49945.00	32350	20230518	-6.65	26650	20221026	13.32	32350	-6.65	20230518	27000	11.85	20230103	32350	-6.65	20230518	26650	13.32	20221026	0.23	N	036190	500	30 억		1465946	N	N	0	N	00	N
89	20230611	184607	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	31000	50	2	0.16	67920800	2192	102.86	30950	31250	30750	40200	21700	30950	30985.77	24.37	-60	-60	31716	31332	30966	30582	30216	31525	30775	30	9250	500	22900	50	1	6000000	1860	6.69	0.62	12	0.04	4633.00	49945.00	32350	20230518	-4.17	26650	20221026	16.32	32350	-4.17	20230518	27000	14.81	20230103	32350	-4.17	20230518	26650	16.32	20221026	0.24	N	036190	500	30 억		1462423	N	N	0	N	00	N