KissMeData/036190/price/prices-20230701.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	20230731	160428	57	100.00	KOSDAQ		건설	N	N	N	N		N	30050	-100	5	-0.33	37774850	1259	113.42	30150	30150	29850	39150	21150	30150	30003.85	24.39	0	-193	30750	30450	29850	29550	28950	30600	29700	30	9000	500	22310	50	1	6000000	1803	6.49	0.60	12	0.02	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	0.21	N	036190	500	30 억		1463668	N	N	0	N	00	N
3	20230731	150430	57	100.00	KOSDAQ		건설	N	N	N	N		N	30050	-100	5	-0.33	29511100	984	88.65	30150	30150	29850	39150	21150	30150	29990.96	24.39	0	-193	30750	30450	29850	29550	28950	30600	29700	30	9000	500	22310	50	1	6000000	1803	6.49	0.60	12	0.02	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	0.21	N	036190	500	30 억		1463668	N	N	0	N	00	N
4	20230731	140428	57	100.00	KOSDAQ		건설	N	N	N	N		N	30000	-150	5	-0.50	22191000	740	66.67	30150	30150	29850	39150	21150	30150	29987.84	24.39	0	-6	30750	30450	29850	29550	28950	30600	29700	30	9000	500	22310	50	1	6000000	1800	6.48	0.60	12	0.01	4633.00	49945.00	32350	20230518	-7.26	26650	20221026	12.57	32350	-7.26	20230518	27000	11.11	20230103	32350	-7.26	20230518	26650	12.57	20221026	0.21	N	036190	500	30 억		1463668	N	N	0	N	00	N
5	20230731	130431	57	100.00	KOSDAQ		건설	N	N	N	N		N	29900	-250	5	-0.83	17165350	572	51.53	30150	30150	29850	39150	21150	30150	30009.35	24.39	0	-6	30750	30450	29850	29550	28950	30600	29700	30	9000	500	22310	50	1	6000000	1794	6.45	0.60	12	0.01	4633.00	49945.00	32350	20230518	-7.57	26650	20221026	12.20	32350	-7.57	20230518	27000	10.74	20230103	32350	-7.57	20230518	26650	12.20	20221026	0.21	N	036190	500	30 억		1463668	N	N	0	N	00	N
6	20230731	120434	57	100.00	KOSDAQ		건설	N	N	N	N		N	30050	-100	5	-0.33	7621100	254	22.88	30150	30150	29850	39150	21150	30150	30004.33	24.39	0	12	30750	30450	29850	29550	28950	30600	29700	30	9000	500	22310	50	1	6000000	1803	6.49	0.60	12	0.00	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	0.21	N	036190	500	30 억		1463668	N	N	0	N	00	N
7	20230731	110435	57	100.00	KOSDAQ		건설	N	N	N	N		N	30000	-150	5	-0.50	6511250	217	19.55	30150	30150	29850	39150	21150	30150	30005.76	24.39	0	12	30750	30450	29850	29550	28950	30600	29700	30	9000	500	22310	50	1	6000000	1800	6.48	0.60	12	0.00	4633.00	49945.00	32350	20230518	-7.26	26650	20221026	12.57	32350	-7.26	20230518	27000	11.11	20230103	32350	-7.26	20230518	26650	12.57	20221026	0.21	N	036190	500	30 억		1463668	N	N	0	N	00	N
8	20230731	100435	57	100.00	KOSDAQ		건설	N	N	N	N		N	30000	-150	5	-0.50	3762300	125	11.26	30150	30150	29850	39150	21150	30150	30098.40	24.39	0	12	30750	30450	29850	29550	28950	30600	29700	30	9000	500	22310	50	1	6000000	1800	6.48	0.60	12	0.00	4633.00	49945.00	32350	20230518	-7.26	26650	20221026	12.57	32350	-7.26	20230518	27000	11.11	20230103	32350	-7.26	20230518	26650	12.57	20221026	0.21	N	036190	500	30 억		1463668	N	N	0	N	00	N
9	20230731	090430	57	100.00	KOSDAQ		건설	N	N	N	N		N	30150	0	3	0.00	723600	24	2.16	30150	30150	30150	39150	21150	30150	30150.00	24.39	0	0	30750	30450	29850	29550	28950	30600	29700	30	9000	500	22310	50	1	6000000	1809	6.51	0.60	12	0.00	4633.00	49945.00	32350	20230518	-6.80	26650	20221026	13.13	32350	-6.80	20230518	27000	11.67	20230103	32350	-6.80	20230518	26650	13.13	20221026	0.21	N	036190	500	30 억		1463668	N	N	0	N	00	N
10	20230728	160431	57	100.00	KOSDAQ		건설	N	N	N	N		N	30150	300	2	1.01	33186850	1110	29.80	29800	30150	29250	38800	20900	29850	29897.84	24.39	0	409	31183	30516	29633	28966	28083	30850	29300	30	8950	500	22080	50	1	6000000	1809	6.51	0.60	12	0.02	4633.00	49945.00	32350	20230518	-6.80	26650	20221026	13.13	32350	-6.80	20230518	27000	11.67	20230103	32350	-6.80	20230518	26650	13.13	20221026	0.20	N	036190	500	30 억		1463259	N	N	0	N	00	N
11	20230728	150430	57	100.00	KOSDAQ		건설	N	N	N	N		N	30150	300	2	1.01	26165950	877	23.54	29800	30150	29250	38800	20900	29850	29835.75	24.39	0	301	31183	30516	29633	28966	28083	30850	29300	30	8950	500	22080	50	1	6000000	1809	6.51	0.60	12	0.01	4633.00	49945.00	32350	20230518	-6.80	26650	20221026	13.13	32350	-6.80	20230518	27000	11.67	20230103	32350	-6.80	20230518	26650	13.13	20221026	0.20	N	036190	500	30 억		1463259	N	N	0	N	00	N
12	20230728	140429	57	100.00	KOSDAQ		건설	N	N	N	N		N	29850	0	3	0.00	12350000	416	11.17	29800	29850	29250	38800	20900	29850	29687.50	24.39	0	102	31183	30516	29633	28966	28083	30850	29300	30	8950	500	22080	50	1	6000000	1791	6.44	0.60	12	0.01	4633.00	49945.00	32350	20230518	-7.73	26650	20221026	12.01	32350	-7.73	20230518	27000	10.56	20230103	32350	-7.73	20230518	26650	12.01	20221026	0.20	N	036190	500	30 억		1463259	N	N	0	N	00	N
13	20230728	130430	57	100.00	KOSDAQ		건설	N	N	N	N		N	29850	0	3	0.00	8415450	284	7.62	29800	29850	29250	38800	20900	29850	29631.87	24.39	0	102	31183	30516	29633	28966	28083	30850	29300	30	8950	500	22080	50	1	6000000	1791	6.44	0.60	12	0.00	4633.00	49945.00	32350	20230518	-7.73	26650	20221026	12.01	32350	-7.73	20230518	27000	10.56	20230103	32350	-7.73	20230518	26650	12.01	20221026	0.20	N	036190	500	30 억		1463259	N	N	0	N	00	N
14	20230728	120427	57	100.00	KOSDAQ		건설	N	N	N	N		N	29750	-100	5	-0.34	7938600	268	7.19	29800	29800	29250	38800	20900	29850	29621.64	24.39	0	102	31183	30516	29633	28966	28083	30850	29300	30	8950	500	22080	50	1	6000000	1785	6.42	0.60	12	0.00	4633.00	49945.00	32350	20230518	-8.04	26650	20221026	11.63	32350	-8.04	20230518	27000	10.19	20230103	32350	-8.04	20230518	26650	11.63	20221026	0.20	N	036190	500	30 억		1463259	N	N	0	N	00	N
15	20230728	110430	57	100.00	KOSDAQ		건설	N	N	N	N		N	29700	-150	5	-0.50	4462700	151	4.05	29800	29800	29250	38800	20900	29850	29554.30	24.39	0	13	31183	30516	29633	28966	28083	30850	29300	30	8950	500	22080	50	1	6000000	1782	6.41	0.59	12	0.00	4633.00	49945.00	32350	20230518	-8.19	26650	20221026	11.44	32350	-8.19	20230518	27000	10.00	20230103	32350	-8.19	20230518	26650	11.44	20221026	0.20	N	036190	500	30 억		1463259	N	N	0	N	00	N
16	20230728	100428	57	100.00	KOSDAQ		건설	N	N	N	N		N	29650	-200	5	-0.67	2029100	69	1.85	29800	29800	29250	38800	20900	29850	29407.25	24.39	0	5	31183	30516	29633	28966	28083	30850	29300	30	8950	500	22080	50	1	6000000	1779	6.40	0.59	12	0.00	4633.00	49945.00	32350	20230518	-8.35	26650	20221026	11.26	32350	-8.35	20230518	27000	9.81	20230103	32350	-8.35	20230518	26650	11.26	20221026	0.20	N	036190	500	30 억		1463259	N	N	0	N	00	N
17	20230728	090431	57	100.00	KOSDAQ		건설	N	N	N	N		N	29350	-500	5	-1.68	353100	12	0.32	29800	29800	29350	38800	20900	29850	29425.00	24.39	0	10	31183	30516	29633	28966	28083	30850	29300	30	8950	500	22080	50	1	6000000	1761	6.33	0.59	12	0.00	4633.00	49945.00	32350	20230518	-9.27	26650	20221026	10.13	32350	-9.27	20230518	27000	8.70	20230103	32350	-9.27	20230518	26650	10.13	20221026	0.20	N	036190	500	30 억		1463259	N	N	0	N	00	N
18	20230727	160427	57	100.00	KOSDAQ		건설	N	N	N	N		N	29850	1100	2	3.83	109560600	3720	95.98	28750	30300	28750	37350	20150	28750	29451.77	24.40	-925	-1125	29916	29332	29016	28432	28116	29175	28275	30	8600	500	21270	50	1	6000000	1791	6.44	0.60	12	0.06	4633.00	49945.00	32350	20230518	-7.73	26650	20221026	12.01	32350	-7.73	20230518	27000	10.56	20230103	32350	-7.73	20230518	26650	12.01	20221026	0.19	N	036190	500	30 억		1464237	N	N	0	N	00	N
19	20230727	150428	57	100.00	KOSDAQ		건설	N	N	N	N		N	29650	900	2	3.13	95732350	3256	84.00	28750	30300	28750	37350	20150	28750	29401.83	24.40	-925	-725	29916	29332	29016	28432	28116	29175	28275	30	8600	500	21270	50	1	6000000	1779	6.40	0.59	12	0.05	4633.00	49945.00	32350	20230518	-8.35	26650	20221026	11.26	32350	-8.35	20230518	27000	9.81	20230103	32350	-8.35	20230518	26650	11.26	20221026	0.19	N	036190	500	30 억		1464237	N	N	0	N	00	N
20	20230727	140425	57	100.00	KOSDAQ		건설	N	N	N	N		N	29950	1200	2	4.17	62108650	2127	54.88	28750	30300	28750	37350	20150	28750	29200.12	24.40	-925	-223	29916	29332	29016	28432	28116	29175	28275	30	8600	500	21270	50	1	6000000	1797	6.46	0.60	12	0.04	4633.00	49945.00	32350	20230518	-7.42	26650	20221026	12.38	32350	-7.42	20230518	27000	10.93	20230103	32350	-7.42	20230518	26650	12.38	20221026	0.19	N	036190	500	30 억		1464237	N	N	0	N	00	N
21	20230727	130427	57	100.00	KOSDAQ		건설	N	N	N	N		N	29050	300	2	1.04	35942450	1240	31.99	28750	29200	28750	37350	20150	28750	28985.85	24.40	-925	-98	29916	29332	29016	28432	28116	29175	28275	30	8600	500	21270	50	1	6000000	1743	6.27	0.58	12	0.02	4633.00	49945.00	32350	20230518	-10.20	26650	20221026	9.01	32350	-10.20	20230518	27000	7.59	20230103	32350	-10.20	20230518	26650	9.01	20221026	0.19	N	036190	500	30 억		1464237	N	N	0	N	00	N
22	20230727	120428	57	100.00	KOSDAQ		건설	N	N	N	N		N	29100	350	2	1.22	25309550	874	22.55	28750	29200	28750	37350	20150	28750	28958.30	24.40	-925	-1	29916	29332	29016	28432	28116	29175	28275	30	8600	500	21270	50	1	6000000	1746	6.28	0.58	12	0.01	4633.00	49945.00	32350	20230518	-10.05	26650	20221026	9.19	32350	-10.05	20230518	27000	7.78	20230103	32350	-10.05	20230518	26650	9.19	20221026	0.19	N	036190	500	30 억		1464237	N	N	0	N	00	N
23	20230727	110427	57	100.00	KOSDAQ		건설	N	N	N	N		N	29000	250	2	0.87	24699000	853	22.01	28750	29000	28750	37350	20150	28750	28955.45	24.40	-925	-1	29916	29332	29016	28432	28116	29175	28275	30	8600	500	21270	50	1	6000000	1740	6.26	0.58	12	0.01	4633.00	49945.00	32350	20230518	-10.36	26650	20221026	8.82	32350	-10.36	20230518	27000	7.41	20230103	32350	-10.36	20230518	26650	8.82	20221026	0.19	N	036190	500	30 억		1464237	N	N	0	N	00	N
24	20230727	100426	57	100.00	KOSDAQ		건설	N	N	N	N		N	28950	200	2	0.70	4092350	142	3.66	28750	29000	28750	37350	20150	28750	28819.37	24.40	-925	-1	29916	29332	29016	28432	28116	29175	28275	30	8600	500	21270	50	1	6000000	1737	6.25	0.58	12	0.00	4633.00	49945.00	32350	20230518	-10.51	26650	20221026	8.63	32350	-10.51	20230518	27000	7.22	20230103	32350	-10.51	20230518	26650	8.63	20221026	0.19	N	036190	500	30 억		1464237	N	N	0	N	00	N
25	20230727	090426	57	100.00	KOSDAQ		건설	N	N	N	N		N	28750	0	3	0.00	2846250	99	2.55	28750	28750	28750	37350	20150	28750	28750.00	24.40	-925	0	29916	29332	29016	28432	28116	29175	28275	30	8600	500	21270	50	1	6000000	1725	6.21	0.58	12	0.00	4633.00	49945.00	32350	20230518	-11.13	26650	20221026	7.88	32350	-11.13	20230518	27000	6.48	20230103	32350	-11.13	20230518	26650	7.88	20221026	0.19	N	036190	500	30 억		1464237	N	N	0	N	00	N
26	20230726	160425	57	100.00	KOSDAQ		건설	N	N	N	N		N	28750	-950	5	-3.20	112236800	3876	100.36	29300	29600	28700	38600	20800	29700	28957.56	24.42	0	-925	30066	29882	29516	29332	28966	29975	29425	30	8900	500	21970	50	1	6000000	1725	6.21	0.58	12	0.06	4633.00	49945.00	32350	20230518	-11.13	26650	20221026	7.88	32350	-11.13	20230518	27000	6.48	20230103	32350	-11.13	20230518	26650	7.88	20221026	0.19	N	036190	500	30 억		1465162	N	N	0	N	00	N
27	20230726	150428	57	100.00	KOSDAQ		건설	N	N	N	N		N	28850	-850	5	-2.86	103432950	3570	92.44	29300	29600	28700	38600	20800	29700	28972.82	24.42	0	-866	30066	29882	29516	29332	28966	29975	29425	30	8900	500	21970	50	1	6000000	1731	6.23	0.58	12	0.06	4633.00	49945.00	32350	20230518	-10.82	26650	20221026	8.26	32350	-10.82	20230518	27000	6.85	20230103	32350	-10.82	20230518	26650	8.26	20221026	0.19	N	036190	500	30 억		1465162	N	N	0	N	00	N
28	20230726	140427	57	100.00	KOSDAQ		건설	N	N	N	N		N	28850	-850	5	-2.86	84938100	2927	75.79	29300	29600	28700	38600	20800	29700	29018.82	24.42	0	-840	30066	29882	29516	29332	28966	29975	29425	30	8900	500	21970	50	1	6000000	1731	6.23	0.58	12	0.05	4633.00	49945.00	32350	20230518	-10.82	26650	20221026	8.26	32350	-10.82	20230518	27000	6.85	20230103	32350	-10.82	20230518	26650	8.26	20221026	0.19	N	036190	500	30 억		1465162	N	N	0	N	00	N
29	20230726	130423	57	100.00	KOSDAQ		건설	N	N	N	N		N	28700	-1000	5	-3.37	72775450	2505	64.86	29300	29600	28700	38600	20800	29700	29052.08	24.42	0	-572	30066	29882	29516	29332	28966	29975	29425	30	8900	500	21970	50	1	6000000	1722	6.19	0.57	12	0.04	4633.00	49945.00	32350	20230518	-11.28	26650	20221026	7.69	32350	-11.28	20230518	27000	6.30	20230103	32350	-11.28	20230518	26650	7.69	20221026	0.19	N	036190	500	30 억		1465162	N	N	0	N	00	N
30	20230726	120426	57	100.00	KOSDAQ		건설	N	N	N	N		N	29000	-700	5	-2.36	60325700	2072	53.65	29300	29600	28850	38600	20800	29700	29114.72	24.42	0	-415	30066	29882	29516	29332	28966	29975	29425	30	8900	500	21970	50	1	6000000	1740	6.26	0.58	12	0.03	4633.00	49945.00	32350	20230518	-10.36	26650	20221026	8.82	32350	-10.36	20230518	27000	7.41	20230103	32350	-10.36	20230518	26650	8.82	20221026	0.19	N	036190	500	30 억		1465162	N	N	0	N	00	N
31	20230726	110423	57	100.00	KOSDAQ		건설	N	N	N	N		N	28850	-850	5	-2.86	57751900	1983	51.35	29300	29600	28850	38600	20800	29700	29123.50	24.42	0	-412	30066	29882	29516	29332	28966	29975	29425	30	8900	500	21970	50	1	6000000	1731	6.23	0.58	12	0.03	4633.00	49945.00	32350	20230518	-10.82	26650	20221026	8.26	32350	-10.82	20230518	27000	6.85	20230103	32350	-10.82	20230518	26650	8.26	20221026	0.19	N	036190	500	30 억		1465162	N	N	0	N	00	N
32	20230726	100428	57	100.00	KOSDAQ		건설	N	N	N	N		N	29150	-550	5	-1.85	33741750	1154	29.88	29300	29600	29050	38600	20800	29700	29238.95	24.42	0	-177	30066	29882	29516	29332	28966	29975	29425	30	8900	500	21970	50	1	6000000	1749	6.29	0.58	12	0.02	4633.00	49945.00	32350	20230518	-9.89	26650	20221026	9.38	32350	-9.89	20230518	27000	7.96	20230103	32350	-9.89	20230518	26650	9.38	20221026	0.19	N	036190	500	30 억		1465162	N	N	0	N	00	N
33	20230726	090422	57	100.00	KOSDAQ		건설	N	N	N	N		N	29550	-150	5	-0.51	6014700	204	5.28	29300	29550	29300	38600	20800	29700	29483.82	24.42	0	-120	30066	29882	29516	29332	28966	29975	29425	30	8900	500	21970	50	1	6000000	1773	6.38	0.59	12	0.00	4633.00	49945.00	32350	20230518	-8.66	26650	20221026	10.88	32350	-8.66	20230518	27000	9.44	20230103	32350	-8.66	20230518	26650	10.88	20221026	0.19	N	036190	500	30 억		1465162	N	N	0	N	00	N
34	20230725	160422	57	100.00	KOSDAQ		건설	N	N	N	N		N	29700	0	3	0.00	111903350	3812	177.88	29700	29700	29150	38600	20800	29700	29355.55	24.42	0	80	30233	29966	29733	29466	29233	29850	29350	30	8900	500	21970	50	1	6000000	1782	6.41	0.59	12	0.06	4633.00	49945.00	32350	20230518	-8.19	26650	20221026	11.44	32350	-8.19	20230518	27000	10.00	20230103	32350	-8.19	20230518	26650	11.44	20221026	0.19	N	036190	500	30 억		1465082	N	N	0	N	00	N
35	20230725	150419	57	100.00	KOSDAQ		건설	N	N	N	N		N	29450	-250	5	-0.84	97957400	3341	155.90	29700	29700	29150	38600	20800	29700	29319.78	24.42	0	180	30233	29966	29733	29466	29233	29850	29350	30	8900	500	21970	50	1	6000000	1767	6.36	0.59	12	0.06	4633.00	49945.00	32350	20230518	-8.96	26650	20221026	10.51	32350	-8.96	20230518	27000	9.07	20230103	32350	-8.96	20230518	26650	10.51	20221026	0.19	N	036190	500	30 억		1465082	N	N	0	N	00	N
36	20230725	140419	57	100.00	KOSDAQ		건설	N	N	N	N		N	29350	-350	5	-1.18	84006350	2865	133.69	29700	29700	29150	38600	20800	29700	29321.59	24.42	0	297	30233	29966	29733	29466	29233	29850	29350	30	8900	500	21970	50	1	6000000	1761	6.33	0.59	12	0.05	4633.00	49945.00	32350	20230518	-9.27	26650	20221026	10.13	32350	-9.27	20230518	27000	8.70	20230103	32350	-9.27	20230518	26650	10.13	20221026	0.19	N	036190	500	30 억		1465082	N	N	0	N	00	N
37	20230725	130422	57	100.00	KOSDAQ		건설	N	N	N	N		N	29500	-200	5	-0.67	79552350	2713	126.60	29700	29700	29150	38600	20800	29700	29322.65	24.42	0	339	30233	29966	29733	29466	29233	29850	29350	30	8900	500	21970	50	1	6000000	1770	6.37	0.59	12	0.05	4633.00	49945.00	32350	20230518	-8.81	26650	20221026	10.69	32350	-8.81	20230518	27000	9.26	20230103	32350	-8.81	20230518	26650	10.69	20221026	0.19	N	036190	500	30 억		1465082	N	N	0	N	00	N
38	20230725	120422	57	100.00	KOSDAQ		건설	N	N	N	N		N	29250	-450	5	-1.52	61670400	2105	98.23	29700	29700	29150	38600	20800	29700	29297.10	24.42	0	341	30233	29966	29733	29466	29233	29850	29350	30	8900	500	21970	50	1	6000000	1755	6.31	0.59	12	0.04	4633.00	49945.00	32350	20230518	-9.58	26650	20221026	9.76	32350	-9.58	20230518	27000	8.33	20230103	32350	-9.58	20230518	26650	9.76	20221026	0.19	N	036190	500	30 억		1465082	N	N	0	N	00	N
39	20230725	110422	57	100.00	KOSDAQ		건설	N	N	N	N		N	29350	-350	5	-1.18	22397200	761	35.51	29700	29700	29200	38600	20800	29700	29431.27	24.42	0	-63	30233	29966	29733	29466	29233	29850	29350	30	8900	500	21970	50	1	6000000	1761	6.33	0.59	12	0.01	4633.00	49945.00	32350	20230518	-9.27	26650	20221026	10.13	32350	-9.27	20230518	27000	8.70	20230103	32350	-9.27	20230518	26650	10.13	20221026	0.19	N	036190	500	30 억		1465082	N	N	0	N	00	N
40	20230725	100420	57	100.00	KOSDAQ		건설	N	N	N	N		N	29650	-50	5	-0.17	8074400	273	12.74	29700	29700	29450	38600	20800	29700	29576.56	24.42	0	-88	30233	29966	29733	29466	29233	29850	29350	30	8900	500	21970	50	1	6000000	1779	6.40	0.59	12	0.00	4633.00	49945.00	32350	20230518	-8.35	26650	20221026	11.26	32350	-8.35	20230518	27000	9.81	20230103	32350	-8.35	20230518	26650	11.26	20221026	0.19	N	036190	500	30 억		1465082	N	N	0	N	00	N
41	20230725	090420	57	100.00	KOSDAQ		건설	N	N	N	N		N	29600	-100	5	-0.34	3325100	112	5.23	29700	29700	29600	38600	20800	29700	29688.39	24.42	0	-22	30233	29966	29733	29466	29233	29850	29350	30	8900	500	21970	50	1	6000000	1776	6.39	0.59	12	0.00	4633.00	49945.00	32350	20230518	-8.50	26650	20221026	11.07	32350	-8.50	20230518	27000	9.63	20230103	32350	-8.50	20230518	26650	11.07	20221026	0.19	N	036190	500	30 억		1465082	N	N	0	N	00	N
42	20230724	160421	57	100.00	KOSDAQ		건설	N	N	N	N		N	29700	-300	5	-1.00	63548600	2143	109.00	30000	30000	29500	39000	21000	30000	29653.99	24.43	0	-459	30500	30250	30050	29800	29600	30150	29700	30	9000	500	22200	50	1	6000000	1782	6.41	0.59	12	0.04	4633.00	49945.00	32350	20230518	-8.19	26650	20221026	11.44	32350	-8.19	20230518	27000	10.00	20230103	32350	-8.19	20230518	26650	11.44	20221026	0.18	N	036190	500	30 억		1465540	N	N	0	N	00	N
43	20230724	150418	57	100.00	KOSDAQ		건설	N	N	N	N		N	29750	-250	5	-0.83	57588700	1942	98.78	30000	30000	29500	39000	21000	30000	29654.33	24.43	0	-454	30500	30250	30050	29800	29600	30150	29700	30	9000	500	22200	50	1	6000000	1785	6.42	0.60	12	0.03	4633.00	49945.00	32350	20230518	-8.04	26650	20221026	11.63	32350	-8.04	20230518	27000	10.19	20230103	32350	-8.04	20230518	26650	11.63	20221026	0.18	N	036190	500	30 억		1465540	N	N	0	N	00	N
44	20230724	140417	57	100.00	KOSDAQ		건설	N	N	N	N		N	29700	-300	5	-1.00	53879500	1817	92.42	30000	30000	29500	39000	21000	30000	29653.00	24.43	0	-455	30500	30250	30050	29800	29600	30150	29700	30	9000	500	22200	50	1	6000000	1782	6.41	0.59	12	0.03	4633.00	49945.00	32350	20230518	-8.19	26650	20221026	11.44	32350	-8.19	20230518	27000	10.00	20230103	32350	-8.19	20230518	26650	11.44	20221026	0.18	N	036190	500	30 억		1465540	N	N	0	N	00	N
45	20230724	130419	57	100.00	KOSDAQ		건설	N	N	N	N		N	29750	-250	5	-0.83	39655900	1337	68.01	30000	30000	29550	39000	21000	30000	29660.36	24.43	0	-260	30500	30250	30050	29800	29600	30150	29700	30	9000	500	22200	50	1	6000000	1785	6.42	0.60	12	0.02	4633.00	49945.00	32350	20230518	-8.04	26650	20221026	11.63	32350	-8.04	20230518	27000	10.19	20230103	32350	-8.04	20230518	26650	11.63	20221026	0.18	N	036190	500	30 억		1465540	N	N	0	N	00	N
46	20230724	120418	57	100.00	KOSDAQ		건설	N	N	N	N		N	29850	-150	5	-0.50	36532550	1232	62.67	30000	30000	29550	39000	21000	30000	29653.04	24.43	0	-250	30500	30250	30050	29800	29600	30150	29700	30	9000	500	22200	50	1	6000000	1791	6.44	0.60	12	0.02	4633.00	49945.00	32350	20230518	-7.73	26650	20221026	12.01	32350	-7.73	20230518	27000	10.56	20230103	32350	-7.73	20230518	26650	12.01	20221026	0.18	N	036190	500	30 억		1465540	N	N	0	N	00	N
47	20230724	110422	57	100.00	KOSDAQ		건설	N	N	N	N		N	29700	-300	5	-1.00	34475300	1163	59.16	30000	30000	29550	39000	21000	30000	29643.42	24.43	0	-198	30500	30250	30050	29800	29600	30150	29700	30	9000	500	22200	50	1	6000000	1782	6.41	0.59	12	0.02	4633.00	49945.00	32350	20230518	-8.19	26650	20221026	11.44	32350	-8.19	20230518	27000	10.00	20230103	32350	-8.19	20230518	26650	11.44	20221026	0.18	N	036190	500	30 억		1465540	N	N	0	N	00	N
48	20230724	100417	57	100.00	KOSDAQ		건설	N	N	N	N		N	29600	-400	5	-1.33	15655300	527	26.81	30000	30000	29550	39000	21000	30000	29706.45	24.43	0	-138	30500	30250	30050	29800	29600	30150	29700	30	9000	500	22200	50	1	6000000	1776	6.39	0.59	12	0.01	4633.00	49945.00	32350	20230518	-8.50	26650	20221026	11.07	32350	-8.50	20230518	27000	9.63	20230103	32350	-8.50	20230518	26650	11.07	20221026	0.18	N	036190	500	30 억		1465540	N	N	0	N	00	N
49	20230724	090419	57	100.00	KOSDAQ		건설	N	N	N	N		N	29800	-200	5	-0.67	1790400	60	3.05	30000	30000	29800	39000	21000	30000	29840.00	24.43	0	-40	30500	30250	30050	29800	29600	30150	29700	30	9000	500	22200	50	1	6000000	1788	6.43	0.60	12	0.00	4633.00	49945.00	32350	20230518	-7.88	26650	20221026	11.82	32350	-7.88	20230518	27000	10.37	20230103	32350	-7.88	20230518	26650	11.82	20221026	0.18	N	036190	500	30 억		1465540	N	N	0	N	00	N
50	20230721	160415	57	100.00	KOSDAQ		건설	N	N	N	N		N	30000	-300	5	-0.99	59081950	1964	51.97	30300	30300	29850	39350	21250	30300	30082.46	24.43	0	-150	30600	30450	30150	30000	29700	30525	30075	30	9050	500	22420	50	1	6000000	1800	6.48	0.60	12	0.03	4633.00	49945.00	32350	20230518	-7.26	26650	20221026	12.57	32350	-7.26	20230518	27000	11.11	20230103	32350	-7.26	20230518	26650	12.57	20221026	0.18	N	036190	500	30 억		1465690	N	N	0	N	00	N
51	20230721	150419	57	100.00	KOSDAQ		건설	N	N	N	N		N	29900	-400	5	-1.32	58393150	1941	51.36	30300	30300	29850	39350	21250	30300	30084.05	24.43	0	-140	30600	30450	30150	30000	29700	30525	30075	30	9050	500	22420	50	1	6000000	1794	6.45	0.60	12	0.03	4633.00	49945.00	32350	20230518	-7.57	26650	20221026	12.20	32350	-7.57	20230518	27000	10.74	20230103	32350	-7.57	20230518	26650	12.20	20221026	0.18	N	036190	500	30 억		1465690	N	N	0	N	00	N
52	20230721	140416	57	100.00	KOSDAQ		건설	N	N	N	N		N	29900	-400	5	-1.32	57166350	1900	50.28	30300	30300	29850	39350	21250	30300	30087.55	24.43	0	-140	30600	30450	30150	30000	29700	30525	30075	30	9050	500	22420	50	1	6000000	1794	6.45	0.60	12	0.03	4633.00	49945.00	32350	20230518	-7.57	26650	20221026	12.20	32350	-7.57	20230518	27000	10.74	20230103	32350	-7.57	20230518	26650	12.20	20221026	0.18	N	036190	500	30 억		1465690	N	N	0	N	00	N
53	20230721	130416	57	100.00	KOSDAQ		건설	N	N	N	N		N	29950	-350	5	-1.16	53443850	1776	47.00	30300	30300	29850	39350	21250	30300	30092.26	24.43	0	-136	30600	30450	30150	30000	29700	30525	30075	30	9050	500	22420	50	1	6000000	1797	6.46	0.60	12	0.03	4633.00	49945.00	32350	20230518	-7.42	26650	20221026	12.38	32350	-7.42	20230518	27000	10.93	20230103	32350	-7.42	20230518	26650	12.38	20221026	0.18	N	036190	500	30 억		1465690	N	N	0	N	00	N
54	20230721	120421	57	100.00	KOSDAQ		건설	N	N	N	N		N	30000	-300	5	-0.99	51553550	1713	45.33	30300	30300	29850	39350	21250	30300	30095.48	24.43	0	-84	30600	30450	30150	30000	29700	30525	30075	30	9050	500	22420	50	1	6000000	1800	6.48	0.60	12	0.03	4633.00	49945.00	32350	20230518	-7.26	26650	20221026	12.57	32350	-7.26	20230518	27000	11.11	20230103	32350	-7.26	20230518	26650	12.57	20221026	0.18	N	036190	500	30 억		1465690	N	N	0	N	00	N
55	20230721	110419	57	100.00	KOSDAQ		건설	N	N	N	N		N	30150	-150	5	-0.50	45044750	1496	39.59	30300	30300	29850	39350	21250	30300	30110.13	24.43	0	-88	30600	30450	30150	30000	29700	30525	30075	30	9050	500	22420	50	1	6000000	1809	6.51	0.60	12	0.02	4633.00	49945.00	32350	20230518	-6.80	26650	20221026	13.13	32350	-6.80	20230518	27000	11.67	20230103	32350	-6.80	20230518	26650	13.13	20221026	0.18	N	036190	500	30 억		1465690	N	N	0	N	00	N
56	20230721	100418	57	100.00	KOSDAQ		건설	N	N	N	N		N	30200	-100	5	-0.33	5607550	186	4.92	30300	30300	30050	39350	21250	30300	30148.12	24.43	0	-1	30600	30450	30150	30000	29700	30525	30075	30	9050	500	22420	50	1	6000000	1812	6.52	0.60	12	0.00	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		1465690	N	N	0	N	00	N
57	20230721	090418	57	100.00	KOSDAQ		건설	N	N	N	N		N	30050	-250	5	-0.83	483150	16	0.42	30300	30300	30050	39350	21250	30300	30196.88	24.43	0	0	30600	30450	30150	30000	29700	30525	30075	30	9050	500	22420	50	1	6000000	1803	6.49	0.60	12	0.00	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	0.18	N	036190	500	30 억		1465690	N	N	0	N	00	N
58	20230720	160417	57	100.00	KOSDAQ		건설	N	N	N	N		N	30300	50	2	0.17	113530900	3779	173.75	30250	30300	29850	39300	21200	30250	30042.58	24.43	0	-6	30516	30382	30266	30132	30016	30325	30075	30	9050	500	22380	50	1	6000000	1818	6.54	0.61	12	0.06	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	0.17	N	036190	500	30 억		1465696	N	N	0	N	00	N
59	20230720	150415	57	100.00	KOSDAQ		건설	N	N	N	N		N	30200	-50	5	-0.17	112144750	3733	171.63	30250	30250	29850	39300	21200	30250	30041.45	24.43	0	-6	30516	30382	30266	30132	30016	30325	30075	30	9050	500	22380	50	1	6000000	1812	6.52	0.60	12	0.06	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	0.17	N	036190	500	30 억		1465696	N	N	0	N	00	N
60	20230720	140414	57	100.00	KOSDAQ		건설	N	N	N	N		N	30000	-250	5	-0.83	95528500	3179	146.16	30250	30250	29850	39300	21200	30250	30049.86	24.43	0	9	30516	30382	30266	30132	30016	30325	30075	30	9050	500	22380	50	1	6000000	1800	6.48	0.60	12	0.05	4633.00	49945.00	32350	20230518	-7.26	26650	20221026	12.57	32350	-7.26	20230518	27000	11.11	20230103	32350	-7.26	20230518	26650	12.57	20221026	0.17	N	036190	500	30 억		1465696	N	N	0	N	00	N
61	20230720	130413	57	100.00	KOSDAQ		건설	N	N	N	N		N	30050	-200	5	-0.66	95378350	3174	145.93	30250	30250	29850	39300	21200	30250	30049.89	24.43	0	9	30516	30382	30266	30132	30016	30325	30075	30	9050	500	22380	50	1	6000000	1803	6.49	0.60	12	0.05	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	0.17	N	036190	500	30 억		1465696	N	N	0	N	00	N
62	20230720	120418	57	100.00	KOSDAQ		건설	N	N	N	N		N	30000	-250	5	-0.83	90873100	3024	139.03	30250	30250	29850	39300	21200	30250	30050.63	24.43	0	9	30516	30382	30266	30132	30016	30325	30075	30	9050	500	22380	50	1	6000000	1800	6.48	0.60	12	0.05	4633.00	49945.00	32350	20230518	-7.26	26650	20221026	12.57	32350	-7.26	20230518	27000	11.11	20230103	32350	-7.26	20230518	26650	12.57	20221026	0.17	N	036190	500	30 억		1465696	N	N	0	N	00	N
63	20230720	110416	57	100.00	KOSDAQ		건설	N	N	N	N		N	30200	-50	5	-0.17	48593800	1615	74.25	30250	30250	30000	39300	21200	30250	30089.04	24.43	0	40	30516	30382	30266	30132	30016	30325	30075	30	9050	500	22380	50	1	6000000	1812	6.52	0.60	12	0.03	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	0.17	N	036190	500	30 억		1465696	N	N	0	N	00	N
64	20230720	100413	57	100.00	KOSDAQ		건설	N	N	N	N		N	30200	-50	5	-0.17	22538000	747	34.34	30250	30250	30000	39300	21200	30250	30171.35	24.43	0	-107	30516	30382	30266	30132	30016	30325	30075	30	9050	500	22380	50	1	6000000	1812	6.52	0.60	12	0.01	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	0.17	N	036190	500	30 억		1465696	N	N	0	N	00	N
65	20230720	090412	57	100.00	KOSDAQ		건설	N	N	N	N		N	30000	-250	5	-0.83	2582900	86	3.95	30250	30250	30000	39300	21200	30250	30033.72	24.43	0	-25	30516	30382	30266	30132	30016	30325	30075	30	9050	500	22380	50	1	6000000	1800	6.48	0.60	12	0.00	4633.00	49945.00	32350	20230518	-7.26	26650	20221026	12.57	32350	-7.26	20230518	27000	11.11	20230103	32350	-7.26	20230518	26650	12.57	20221026	0.17	N	036190	500	30 억		1465696	N	N	0	N	00	N
66	20230719	160422	57	100.00	KOSDAQ		건설	N	N	N	N		N	30250	-150	5	-0.49	65888600	2175	178.72	30350	30400	30150	39500	21300	30400	30293.61	24.43	0	-43	30800	30600	30450	30250	30100	30575	30225	30	9100	500	22490	50	1	6000000	1815	6.53	0.61	12	0.04	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	0.17	N	036190	500	30 억		1465738	N	N	0	N	00	N
67	20230719	150419	57	100.00	KOSDAQ		건설	N	N	N	N		N	30150	-250	5	-0.82	60721400	2004	164.67	30350	30400	30150	39500	21300	30400	30300.10	24.43	0	-39	30800	30600	30450	30250	30100	30575	30225	30	9100	500	22490	50	1	6000000	1809	6.51	0.60	12	0.03	4633.00	49945.00	32350	20230518	-6.80	26650	20221026	13.13	32350	-6.80	20230518	27000	11.67	20230103	32350	-6.80	20230518	26650	13.13	20221026	0.17	N	036190	500	30 억		1465738	N	N	0	N	00	N
68	20230719	140421	57	100.00	KOSDAQ		건설	N	N	N	N		N	30350	-50	5	-0.16	41154550	1357	111.50	30350	30400	30250	39500	21300	30400	30327.60	24.43	0	-17	30800	30600	30450	30250	30100	30575	30225	30	9100	500	22490	50	1	6000000	1821	6.55	0.61	12	0.02	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	0.17	N	036190	500	30 억		1465738	N	N	0	N	00	N
69	20230719	130416	57	100.00	KOSDAQ		건설	N	N	N	N		N	30300	-100	5	-0.33	40213800	1326	108.96	30350	30400	30250	39500	21300	30400	30327.15	24.43	0	-7	30800	30600	30450	30250	30100	30575	30225	30	9100	500	22490	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	0.17	N	036190	500	30 억		1465738	N	N	0	N	00	N
70	20230719	120420	57	100.00	KOSDAQ		건설	N	N	N	N		N	30250	-150	5	-0.49	35458800	1169	96.06	30350	30400	30250	39500	21300	30400	30332.59	24.43	0	7	30800	30600	30450	30250	30100	30575	30225	30	9100	500	22490	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	0.17	N	036190	500	30 억		1465738	N	N	0	N	00	N
71	20230719	110420	57	100.00	KOSDAQ		건설	N	N	N	N		N	30350	-50	5	-0.16	25067600	826	67.87	30350	30400	30250	39500	21300	30400	30348.18	24.43	0	-45	30800	30600	30450	30250	30100	30575	30225	30	9100	500	22490	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	0.17	N	036190	500	30 억		1465738	N	N	0	N	00	N
72	20230719	100418	57	100.00	KOSDAQ		건설	N	N	N	N		N	30350	-50	5	-0.16	16307050	537	44.12	30350	30400	30250	39500	21300	30400	30366.95	24.43	0	-42	30800	30600	30450	30250	30100	30575	30225	30	9100	500	22490	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	0.17	N	036190	500	30 억		1465738	N	N	0	N	00	N
73	20230719	090418	57	100.00	KOSDAQ		건설	N	N	N	N		N	30300	-100	5	-0.33	1000950	33	2.71	30350	30350	30300	39500	21300	30400	30331.82	24.43	0	-27	30800	30600	30450	30250	30100	30575	30225	30	9100	500	22490	50	1	6000000	1818	6.54	0.61	12	0.00	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	0.17	N	036190	500	30 억		1465738	N	N	0	N	00	N
74	20230718	160416	57	100.00	KOSDAQ		건설	N	N	N	N		N	30400	-250	5	-0.82	36992550	1217	55.95	30400	30650	30300	39800	21500	30650	30396.51	24.43	0	-341	31183	30916	30683	30416	30183	30800	30300	30	9150	500	22680	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	0.17	N	036190	500	30 억		1466081	N	N	0	N	00	N
75	20230718	150417	57	100.00	KOSDAQ		건설	N	N	N	N		N	30450	-200	5	-0.65	35776550	1177	54.11	30400	30650	30300	39800	21500	30650	30396.39	24.43	0	-340	31183	30916	30683	30416	30183	30800	30300	30	9150	500	22680	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	0.17	N	036190	500	30 억		1466081	N	N	0	N	00	N
76	20230718	140414	57	100.00	KOSDAQ		건설	N	N	N	N		N	30450	-200	5	-0.65	27671350	910	41.84	30400	30650	30350	39800	21500	30650	30408.08	24.43	0	-248	31183	30916	30683	30416	30183	30800	30300	30	9150	500	22680	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	0.17	N	036190	500	30 억		1466081	N	N	0	N	00	N
77	20230718	130416	57	100.00	KOSDAQ		건설	N	N	N	N		N	30400	-250	5	-0.82	23145100	761	34.99	30400	30650	30350	39800	21500	30650	30414.06	24.43	0	-226	31183	30916	30683	30416	30183	30800	30300	30	9150	500	22680	50	1	6000000	1824	6.56	0.61	12	0.01	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	0.17	N	036190	500	30 억		1466081	N	N	0	N	00	N
78	20230718	120417	57	100.00	KOSDAQ		건설	N	N	N	N		N	30500	-150	5	-0.49	17821400	586	26.94	30400	30650	30350	39800	21500	30650	30411.95	24.43	0	-163	31183	30916	30683	30416	30183	30800	30300	30	9150	500	22680	50	1	6000000	1830	6.58	0.61	12	0.01	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	0.17	N	036190	500	30 억		1466081	N	N	0	N	00	N
79	20230718	110418	57	100.00	KOSDAQ		건설	N	N	N	N		N	30550	-100	5	-0.33	8067900	265	12.18	30400	30650	30400	39800	21500	30650	30444.91	24.43	0	-155	31183	30916	30683	30416	30183	30800	30300	30	9150	500	22680	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		1466081	N	N	0	N	00	N
80	20230718	100414	57	100.00	KOSDAQ		건설	N	N	N	N		N	30650	0	3	0.00	7639650	251	11.54	30400	30650	30400	39800	21500	30650	30436.85	24.43	0	-155	31183	30916	30683	30416	30183	30800	30300	30	9150	500	22680	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		1466081	N	N	0	N	00	N
81	20230718	090415	57	100.00	KOSDAQ		건설	N	N	N	N		N	30600	-50	5	-0.16	943900	31	1.43	30400	30600	30400	39800	21500	30650	30448.39	24.43	0	-7	31183	30916	30683	30416	30183	30800	30300	30	9150	500	22680	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		1466081	N	N	0	N	00	N
82	20230717	160415	57	100.00	KOSDAQ		건설	N	N	N	N		N	30650	-250	5	-0.81	66748750	2175	58.58	30800	30950	30450	40150	21650	30900	30689.08	24.44	0	-250	31400	31150	30750	30500	30100	31225	30575	30	9250	500	22860	50	1	6000000	1839	6.62	0.61	12	0.04	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		1466330	N	N	0	N	00	N
83	20230717	150413	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	-200	5	-0.65	63658100	2074	55.86	30800	30950	30450	40150	21650	30900	30693.39	24.44	0	-197	31400	31150	30750	30500	30100	31225	30575	30	9250	500	22860	50	1	6000000	1842	6.63	0.61	12	0.03	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		1466330	N	N	0	N	00	N
84	20230717	140415	57	100.00	KOSDAQ		건설	N	N	N	N		N	30650	-250	5	-0.81	58140250	1893	50.98	30800	30950	30500	40150	21650	30900	30713.29	24.44	0	-183	31400	31150	30750	30500	30100	31225	30575	30	9250	500	22860	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	0.17	N	036190	500	30 억		1466330	N	N	0	N	00	N
85	20230717	130412	57	100.00	KOSDAQ		건설	N	N	N	N		N	30500	-400	5	-1.29	51031900	1660	44.71	30800	30950	30500	40150	21650	30900	30742.11	24.44	0	-171	31400	31150	30750	30500	30100	31225	30575	30	9250	500	22860	50	1	6000000	1830	6.58	0.61	12	0.03	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	0.17	N	036190	500	30 억		1466330	N	N	0	N	00	N
86	20230717	120416	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	-200	5	-0.65	46358050	1507	40.59	30800	30950	30500	40150	21650	30900	30761.81	24.44	0	-163	31400	31150	30750	30500	30100	31225	30575	30	9250	500	22860	50	1	6000000	1842	6.63	0.61	12	0.03	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		1466330	N	N	0	N	00	N
87	20230717	110412	57	100.00	KOSDAQ		건설	N	N	N	N		N	30550	-350	5	-1.13	43791600	1423	38.32	30800	30950	30550	40150	21650	30900	30774.14	24.44	0	-161	31400	31150	30750	30500	30100	31225	30575	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		1466330	N	N	0	N	00	N
88	20230717	100413	57	100.00	KOSDAQ		건설	N	N	N	N		N	30900	0	3	0.00	33460300	1086	29.25	30800	30950	30600	40150	21650	30900	30810.59	24.44	0	-173	31400	31150	30750	30500	30100	31225	30575	30	9250	500	22860	50	1	6000000	1854	6.67	0.62	12	0.02	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	0.17	N	036190	500	30 억		1466330	N	N	0	N	00	N
89	20230717	090412	57	100.00	KOSDAQ		건설	N	N	N	N		N	30800	-100	5	-0.32	554000	18	0.48	30800	30900	30600	40150	21650	30900	30777.78	24.44	0	-3	31400	31150	30750	30500	30100	31225	30575	30	9250	500	22860	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	0.17	N	036190	500	30 억		1466330	N	N	0	N	00	N
90	20230714	160412	57	100.00	KOSDAQ		건설	N	N	N	N		N	30900	0	3	0.00	113192200	3709	147.95	30900	31000	30350	40150	21650	30900	30518.25	24.45	0	-1960	31300	31100	30800	30600	30300	31200	30700	30	9250	500	22860	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	0.17	N	036190	500	30 억		1466859	N	N	0	N	00	N
91	20230714	150413	57	100.00	KOSDAQ		건설	N	N	N	N		N	30450	-450	5	-1.46	96051000	3149	125.61	30900	31000	30350	40150	21650	30900	30502.06	24.45	0	-1781	31300	31100	30800	30600	30300	31200	30700	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		1466859	N	N	0	N	00	N
92	20230714	140415	57	100.00	KOSDAQ		건설	N	N	N	N		N	30450	-450	5	-1.46	74723350	2447	97.61	30900	31000	30350	40150	21650	30900	30536.72	24.45	0	-1640	31300	31100	30800	30600	30300	31200	30700	30	9250	500	22860	50	1	6000000	1827	6.57	0.61	12	0.04	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		1466859	N	N	0	N	00	N
93	20230714	130410	57	100.00	KOSDAQ		건설	N	N	N	N		N	30500	-400	5	-1.29	72313050	2368	94.46	30900	31000	30350	40150	21650	30900	30537.61	24.45	0	-1637	31300	31100	30800	30600	30300	31200	30700	30	9250	500	22860	50	1	6000000	1830	6.58	0.61	12	0.04	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	0.17	N	036190	500	30 억		1466859	N	N	0	N	00	N
94	20230714	120411	57	100.00	KOSDAQ		건설	N	N	N	N		N	30500	-400	5	-1.29	68289800	2236	89.19	30900	31000	30350	40150	21650	30900	30541.06	24.45	0	-1637	31300	31100	30800	30600	30300	31200	30700	30	9250	500	22860	50	1	6000000	1830	6.58	0.61	12	0.04	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	0.17	N	036190	500	30 억		1466859	N	N	0	N	00	N
95	20230714	110412	57	100.00	KOSDAQ		건설	N	N	N	N		N	30400	-500	5	-1.62	52185850	1706	68.05	30900	31000	30350	40150	21650	30900	30589.60	24.45	0	-1116	31300	31100	30800	30600	30300	31200	30700	30	9250	500	22860	50	1	6000000	1824	6.56	0.61	12	0.03	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	0.17	N	036190	500	30 억		1466859	N	N	0	N	00	N
96	20230714	100415	57	100.00	KOSDAQ		건설	N	N	N	N		N	30550	-350	5	-1.13	32859450	1072	42.76	30900	31000	30550	40150	21650	30900	30652.47	24.45	0	-571	31300	31100	30800	30600	30300	31200	30700	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		1466859	N	N	0	N	00	N
97	20230714	090413	57	100.00	KOSDAQ		건설	N	N	N	N		N	30600	-300	5	-0.97	1942400	63	2.51	30900	30900	30600	40150	21650	30900	30831.75	24.45	0	-24	31300	31100	30800	30600	30300	31200	30700	30	9250	500	22860	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		1466859	N	N	0	N	00	N
98	20230713	160412	57	100.00	KOSDAQ		건설	N	N	N	N		N	30900	200	2	0.65	76750500	2501	107.94	30700	31000	30500	39900	21500	30700	30687.92	24.45	0	154	31100	30900	30650	30450	30200	31000	30550	30	9200	500	22710	50	1	6000000	1854	6.67	0.62	12	0.04	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	0.17	N	036190	500	30 억		1466770	N	N	0	N	00	N
99	20230713	150408	57	100.00	KOSDAQ		건설	N	N	N	N		N	30650	-50	5	-0.16	72784900	2372	102.37	30700	31000	30500	39900	21500	30700	30685.03	24.45	0	153	31100	30900	30650	30450	30200	31000	30550	30	9200	500	22710	50	1	6000000	1839	6.62	0.61	12	0.04	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		1466770	N	N	0	N	00	N
100	20230713	140407	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	0	3	0.00	30705800	997	43.03	30700	31000	30650	39900	21500	30700	30798.19	24.45	0	-11	31100	30900	30650	30450	30200	31000	30550	30	9200	500	22710	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	0.17	N	036190	500	30 억		1466770	N	N	0	N	00	N
101	20230713	130410	57	100.00	KOSDAQ		건설	N	N	N	N		N	30950	250	2	0.81	22526550	731	31.55	30700	31000	30650	39900	21500	30700	30816.07	24.45	0	36	31100	30900	30650	30450	30200	31000	30550	30	9200	500	22710	50	1	6000000	1857	6.68	0.62	12	0.01	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	0.17	N	036190	500	30 억		1466770	N	N	0	N	00	N
102	20230713	120406	57	100.00	KOSDAQ		건설	N	N	N	N		N	30950	250	2	0.81	20392150	662	28.57	30700	31000	30650	39900	21500	30700	30803.85	24.45	0	31	31100	30900	30650	30450	30200	31000	30550	30	9200	500	22710	50	1	6000000	1857	6.68	0.62	12	0.01	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	0.17	N	036190	500	30 억		1466770	N	N	0	N	00	N
103	20230713	110410	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	0	3	0.00	9530200	310	13.38	30700	30950	30650	39900	21500	30700	30742.58	24.45	0	69	31100	30900	30650	30450	30200	31000	30550	30	9200	500	22710	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		1466770	N	N	0	N	00	N
104	20230713	100409	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	0	3	0.00	6614100	215	9.28	30700	30950	30650	39900	21500	30700	30763.26	24.45	0	69	31100	30900	30650	30450	30200	31000	30550	30	9200	500	22710	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	0.17	N	036190	500	30 억		1466770	N	N	0	N	00	N
105	20230713	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	0	3	0.00	30700	1	0.04	30700	30700	30700	39900	21500	30700	30700.00	24.45	0	0	31100	30900	30650	30450	30200	31000	30550	30	9200	500	22710	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	0.17	N	036190	500	30 억		1466770	N	N	0	N	00	N
106	20230712	160406	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	300	2	0.99	70790900	2317	32.12	30500	30850	30400	39500	21300	30400	30546.79	24.44	0	181	31266	30832	30516	30082	29766	30675	29925	30	9100	500	22490	50	1	6000000	1842	6.63	0.61	12	0.04	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		1466588	N	N	0	N	00	N
107	20230712	150405	57	100.00	KOSDAQ		건설	N	N	N	N		N	30400	0	3	0.00	66709450	2184	30.27	30500	30850	30400	39500	21300	30400	30545.08	24.44	0	180	31266	30832	30516	30082	29766	30675	29925	30	9100	500	22490	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	0.17	N	036190	500	30 억		1466588	N	N	0	N	00	N
108	20230712	140403	57	100.00	KOSDAQ		건설	N	N	N	N		N	30550	150	2	0.49	62989900	2062	28.58	30500	30850	30400	39500	21300	30400	30548.47	24.44	0	181	31266	30832	30516	30082	29766	30675	29925	30	9100	500	22490	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	0.17	N	036190	500	30 억		1466588	N	N	0	N	00	N
109	20230712	130406	57	100.00	KOSDAQ		건설	N	N	N	N		N	30550	150	2	0.49	50542500	1653	22.91	30500	30850	30400	39500	21300	30400	30576.97	24.44	0	181	31266	30832	30516	30082	29766	30675	29925	30	9100	500	22490	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	0.17	N	036190	500	30 억		1466588	N	N	0	N	00	N
110	20230712	120406	57	100.00	KOSDAQ		건설	N	N	N	N		N	30550	150	2	0.49	48526200	1587	22.00	30500	30850	30400	39500	21300	30400	30578.10	24.44	0	181	31266	30832	30516	30082	29766	30675	29925	30	9100	500	22490	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	0.17	N	036190	500	30 억		1466588	N	N	0	N	00	N
111	20230712	110405	57	100.00	KOSDAQ		건설	N	N	N	N		N	30600	200	2	0.66	48251350	1578	21.87	30500	30850	30400	39500	21300	30400	30578.33	24.44	0	181	31266	30832	30516	30082	29766	30675	29925	30	9100	500	22490	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	0.17	N	036190	500	30 억		1466588	N	N	0	N	00	N
112	20230712	100407	57	100.00	KOSDAQ		건설	N	N	N	N		N	30600	200	2	0.66	42605100	1393	19.31	30500	30850	30400	39500	21300	30400	30586.08	24.44	0	137	31266	30832	30516	30082	29766	30675	29925	30	9100	500	22490	50	1	6000000	1836	6.60	0.61	12	0.02	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		1466588	N	N	0	N	00	N
113	20230712	090406	57	100.00	KOSDAQ		건설	N	N	N	N		N	30400	0	3	0.00	4776150	157	2.18	30500	30500	30400	39500	21300	30400	30422.33	24.44	0	3	31266	30832	30516	30082	29766	30675	29925	30	9100	500	22490	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	0.17	N	036190	500	30 억		1466588	N	N	0	N	00	N
114	20230711	160401	57	100.00	KOSDAQ		건설	N	N	N	N		N	30400	-500	5	-1.62	220261700	7214	471.81	30900	30950	30200	40150	21650	30900	30532.90	24.44	0	-1500	31333	31116	30833	30616	30333	31225	30725	30	9250	500	22860	50	1	6000000	1824	6.56	0.61	12	0.12	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	0.17	N	036190	500	30 억		1466273	N	N	0	N	00	N
115	20230711	150400	57	100.00	KOSDAQ		건설	N	N	N	N		N	30650	-250	5	-0.81	185845650	6083	397.84	30900	30950	30200	40150	21650	30900	30551.64	24.44	0	-1576	31333	31116	30833	30616	30333	31225	30725	30	9250	500	22860	50	1	6000000	1839	6.62	0.61	12	0.10	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		1466273	N	N	0	N	00	N
116	20230711	140359	57	100.00	KOSDAQ		건설	N	N	N	N		N	30800	-100	5	-0.32	149488950	4894	320.08	30900	30950	30200	40150	21650	30900	30545.35	24.44	0	-1697	31333	31116	30833	30616	30333	31225	30725	30	9250	500	22860	50	1	6000000	1848	6.65	0.62	12	0.08	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	0.17	N	036190	500	30 억		1466273	N	N	0	N	00	N
117	20230711	130352	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	-200	5	-0.65	146076200	4783	312.82	30900	30950	30200	40150	21650	30900	30540.71	24.44	0	-1697	31333	31116	30833	30616	30333	31225	30725	30	9250	500	22860	50	1	6000000	1842	6.63	0.61	12	0.08	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		1466273	N	N	0	N	00	N
118	20230711	120403	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	-200	5	-0.65	144264900	4724	308.96	30900	30950	30200	40150	21650	30900	30538.72	24.44	0	-1697	31333	31116	30833	30616	30333	31225	30725	30	9250	500	22860	50	1	6000000	1842	6.63	0.61	12	0.08	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		1466273	N	N	0	N	00	N
119	20230711	110404	57	100.00	KOSDAQ		건설	N	N	N	N		N	30550	-350	5	-1.13	119354250	3907	255.53	30900	30950	30200	40150	21650	30900	30548.82	24.44	0	-1286	31333	31116	30833	30616	30333	31225	30725	30	9250	500	22860	50	1	6000000	1833	6.59	0.61	12	0.07	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		1466273	N	N	0	N	00	N
120	20230711	100402	57	100.00	KOSDAQ		건설	N	N	N	N		N	30550	-350	5	-1.13	43596950	1423	93.07	30900	30950	30500	40150	21650	30900	30637.35	24.44	0	-632	31333	31116	30833	30616	30333	31225	30725	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		1466273	N	N	0	N	00	N
121	20230711	090401	57	100.00	KOSDAQ		건설	N	N	N	N		N	30600	-300	5	-0.97	3302250	107	7.00	30900	30900	30600	40150	21650	30900	30862.15	24.44	0	-101	31333	31116	30833	30616	30333	31225	30725	30	9250	500	22860	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		1466273	N	N	0	N	00	N
122	20230710	160401	57	100.00	KOSDAQ		건설	N	N	N	N		N	30900	-100	5	-0.32	47166350	1529	70.27	30550	31050	30550	40300	21700	31000	30847.84	24.44	0	-73	31400	31200	30800	30600	30200	31300	30700	30	9300	500	22940	50	1	6000000	1854	6.67	0.62	12	0.03	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	0.17	N	036190	500	30 억		1466346	N	N	0	N	00	N
123	20230710	150359	57	100.00	KOSDAQ		건설	N	N	N	N		N	30900	-100	5	-0.32	45374150	1471	67.60	30550	31050	30550	40300	21700	31000	30845.79	24.44	0	-73	31400	31200	30800	30600	30200	31300	30700	30	9300	500	22940	50	1	6000000	1854	6.67	0.62	12	0.02	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	0.17	N	036190	500	30 억		1466346	N	N	0	N	00	N
124	20230710	140357	57	100.00	KOSDAQ		건설	N	N	N	N		N	30950	-50	5	-0.16	39689050	1287	59.15	30550	31050	30550	40300	21700	31000	30838.42	24.44	0	-50	31400	31200	30800	30600	30200	31300	30700	30	9300	500	22940	50	1	6000000	1857	6.68	0.62	12	0.02	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	0.17	N	036190	500	30 억		1466346	N	N	0	N	00	N
125	20230710	130355	57	100.00	KOSDAQ		건설	N	N	N	N		N	30850	-150	5	-0.48	32553950	1056	48.53	30550	31050	30550	40300	21700	31000	30827.60	24.44	0	-32	31400	31200	30800	30600	30200	31300	30700	30	9300	500	22940	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	0.17	N	036190	500	30 억		1466346	N	N	0	N	00	N
126	20230710	120401	57	100.00	KOSDAQ		건설	N	N	N	N		N	30950	-50	5	-0.16	24979950	811	37.27	30550	30950	30550	40300	21700	31000	30801.42	24.44	0	-23	31400	31200	30800	30600	30200	31300	30700	30	9300	500	22940	50	1	6000000	1857	6.68	0.62	12	0.01	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	0.17	N	036190	500	30 억		1466346	N	N	0	N	00	N
127	20230710	110402	57	100.00	KOSDAQ		건설	N	N	N	N		N	30900	-100	5	-0.32	15946850	519	23.85	30550	30950	30550	40300	21700	31000	30726.11	24.44	0	30	31400	31200	30800	30600	30200	31300	30700	30	9300	500	22940	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	0.17	N	036190	500	30 억		1466346	N	N	0	N	00	N
128	20230710	100400	57	100.00	KOSDAQ		건설	N	N	N	N		N	30900	-100	5	-0.32	7524000	245	11.26	30550	30950	30550	40300	21700	31000	30710.20	24.44	0	24	31400	31200	30800	30600	30200	31300	30700	30	9300	500	22940	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	0.17	N	036190	500	30 억		1466346	N	N	0	N	00	N
129	20230710	090357	57	100.00	KOSDAQ		건설	N	N	N	N		N	30900	-100	5	-0.32	4291600	140	6.43	30550	30950	30550	40300	21700	31000	30654.29	24.44	0	16	31400	31200	30800	30600	30200	31300	30700	30	9300	500	22940	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	0.17	N	036190	500	30 억		1466346	N	N	0	N	00	N
130	20230707	160354	57	100.00	KOSDAQ		건설	N	N	N	N		N	31000	200	2	0.65	66658450	2176	51.87	30500	31000	30400	40000	21600	30800	30631.79	24.44	0	-128	31300	31050	30700	30450	30100	30875	30275	30	9200	500	22790	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		1466473	N	N	0	N	00	N
131	20230707	150357	57	100.00	KOSDAQ		건설	N	N	N	N		N	30900	100	2	0.32	60591600	1980	47.20	30500	31000	30400	40000	21600	30800	30601.82	24.44	0	-75	31300	31050	30700	30450	30100	30875	30275	30	9200	500	22790	50	1	6000000	1854	6.67	0.62	12	0.03	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		1466473	N	N	0	N	00	N
132	20230707	140403	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	-100	5	-0.32	54148550	1771	42.22	30500	30800	30400	40000	21600	30800	30575.13	24.44	0	7	31300	31050	30700	30450	30100	30875	30275	30	9200	500	22790	50	1	6000000	1842	6.63	0.61	12	0.03	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		1466473	N	N	0	N	00	N
133	20230707	130401	57	100.00	KOSDAQ		건설	N	N	N	N		N	30800	0	3	0.00	29682100	973	23.19	30500	30800	30400	40000	21600	30800	30505.76	24.44	0	40	31300	31050	30700	30450	30100	30875	30275	30	9200	500	22790	50	1	6000000	1848	6.65	0.62	12	0.02	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		1466473	N	N	0	N	00	N
134	20230707	120400	57	100.00	KOSDAQ		건설	N	N	N	N		N	30450	-350	5	-1.14	14059400	461	10.99	30500	30700	30400	40000	21600	30800	30497.61	24.44	0	39	31300	31050	30700	30450	30100	30875	30275	30	9200	500	22790	50	1	6000000	1827	6.57	0.61	12	0.01	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		1466473	N	N	0	N	00	N
135	20230707	110400	57	100.00	KOSDAQ		건설	N	N	N	N		N	30500	-300	5	-0.97	8608700	282	6.72	30500	30700	30500	40000	21600	30800	30527.30	24.44	0	28	31300	31050	30700	30450	30100	30875	30275	30	9200	500	22790	50	1	6000000	1830	6.58	0.61	12	0.00	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	0.18	N	036190	500	30 억		1466473	N	N	0	N	00	N
136	20230707	100358	57	100.00	KOSDAQ		건설	N	N	N	N		N	30650	-150	5	-0.49	5862950	192	4.58	30500	30700	30500	40000	21600	30800	30536.20	24.44	0	0	31300	31050	30700	30450	30100	30875	30275	30	9200	500	22790	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		1466473	N	N	0	N	00	N
137	20230707	090357	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	-100	5	-0.32	457700	15	0.36	30500	30700	30500	40000	21600	30800	30513.33	24.44	0	0	31300	31050	30700	30450	30100	30875	30275	30	9200	500	22790	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		1466473	N	N	0	N	00	N
138	20230706	160357	57	100.00	KOSDAQ		건설	N	N	N	N		N	30800	-200	5	-0.65	128075650	4195	321.21	30900	30950	30350	40300	21700	31000	30530.55	24.44	0	-739	31200	31100	30900	30800	30600	31150	30850	30	9300	500	22940	50	1	6000000	1848	6.65	0.62	12	0.07	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		1466543	N	N	0	N	00	N
139	20230706	150358	57	100.00	KOSDAQ		건설	N	N	N	N		N	30850	-150	5	-0.48	122787050	4023	308.04	30900	30950	30350	40300	21700	31000	30521.27	24.44	0	-716	31200	31100	30900	30800	30600	31150	30850	30	9300	500	22940	50	1	6000000	1851	6.66	0.62	12	0.07	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		1466543	N	N	0	N	00	N
140	20230706	140357	57	100.00	KOSDAQ		건설	N	N	N	N		N	30450	-550	5	-1.77	70496750	2312	177.03	30900	30950	30350	40300	21700	31000	30491.67	24.44	0	-901	31200	31100	30900	30800	30600	31150	30850	30	9300	500	22940	50	1	6000000	1827	6.57	0.61	12	0.04	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		1466543	N	N	0	N	00	N
141	20230706	130356	57	100.00	KOSDAQ		건설	N	N	N	N		N	30400	-600	5	-1.94	66487450	2180	166.92	30900	30950	30350	40300	21700	31000	30498.83	24.44	0	-872	31200	31100	30900	30800	30600	31150	30850	30	9300	500	22940	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		1466543	N	N	0	N	00	N
142	20230706	120356	57	100.00	KOSDAQ		건설	N	N	N	N		N	30500	-500	5	-1.61	52884900	1733	132.70	30900	30950	30350	40300	21700	31000	30516.39	24.44	0	-872	31200	31100	30900	30800	30600	31150	30850	30	9300	500	22940	50	1	6000000	1830	6.58	0.61	12	0.03	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	0.18	N	036190	500	30 억		1466543	N	N	0	N	00	N
143	20230706	110400	57	100.00	KOSDAQ		건설	N	N	N	N		N	30450	-550	5	-1.77	34581150	1133	86.75	30900	30950	30350	40300	21700	31000	30521.76	24.44	0	-631	31200	31100	30900	30800	30600	31150	30850	30	9300	500	22940	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		1466543	N	N	0	N	00	N
144	20230706	100355	57	100.00	KOSDAQ		건설	N	N	N	N		N	30500	-500	5	-1.61	16098500	526	40.28	30900	30950	30400	40300	21700	31000	30605.51	24.44	0	-354	31200	31100	30900	30800	30600	31150	30850	30	9300	500	22940	50	1	6000000	1830	6.58	0.61	12	0.01	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	0.18	N	036190	500	30 억		1466543	N	N	0	N	00	N
145	20230706	090356	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	-300	5	-0.97	523300	17	1.30	30900	30900	30700	40300	21700	31000	30782.35	24.44	0	-16	31200	31100	30900	30800	30600	31150	30850	30	9300	500	22940	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		1466543	N	N	0	N	00	N
146	20230705	160354	57	100.00	KOSDAQ		건설	N	N	N	N		N	31000	50	2	0.16	40215050	1305	71.31	30950	31000	30700	40200	21700	30950	30815.85	24.44	0	-96	31416	31182	30766	30532	30116	31300	30650	30	9250	500	22900	50	1	6000000	1860	6.69	0.62	12	0.02	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	0.17	N	036190	500	30 억		1466639	N	N	0	N	00	N
147	20230705	150354	57	100.00	KOSDAQ		건설	N	N	N	N		N	30900	-50	5	-0.16	33702700	1094	59.78	30950	30950	30700	40200	21700	30950	30806.86	24.44	0	-41	31416	31182	30766	30532	30116	31300	30650	30	9250	500	22900	50	1	6000000	1854	6.67	0.62	12	0.02	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	0.17	N	036190	500	30 억		1466639	N	N	0	N	00	N
148	20230705	140350	57	100.00	KOSDAQ		건설	N	N	N	N		N	30800	-150	5	-0.48	32223250	1046	57.16	30950	30950	30700	40200	21700	30950	30806.17	24.44	0	-21	31416	31182	30766	30532	30116	31300	30650	30	9250	500	22900	50	1	6000000	1848	6.65	0.62	12	0.02	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	0.17	N	036190	500	30 억		1466639	N	N	0	N	00	N
149	20230705	130351	57	100.00	KOSDAQ		건설	N	N	N	N		N	30800	-150	5	-0.48	25806750	838	45.79	30950	30950	30700	40200	21700	30950	30795.64	24.44	0	-14	31416	31182	30766	30532	30116	31300	30650	30	9250	500	22900	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	0.17	N	036190	500	30 억		1466639	N	N	0	N	00	N
150	20230705	120350	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	-250	5	-0.81	23222550	754	41.20	30950	30950	30700	40200	21700	30950	30799.14	24.44	0	-14	31416	31182	30766	30532	30116	31300	30650	30	9250	500	22900	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		1466639	N	N	0	N	00	N
151	20230705	110353	57	100.00	KOSDAQ		건설	N	N	N	N		N	30800	-150	5	-0.48	21410350	695	37.98	30950	30950	30700	40200	21700	30950	30806.26	24.44	0	-8	31416	31182	30766	30532	30116	31300	30650	30	9250	500	22900	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	0.17	N	036190	500	30 억		1466639	N	N	0	N	00	N
152	20230705	100352	57	100.00	KOSDAQ		건설	N	N	N	N		N	30850	-100	5	-0.32	13823550	448	24.48	30950	30950	30700	40200	21700	30950	30856.14	24.44	0	-15	31416	31182	30766	30532	30116	31300	30650	30	9250	500	22900	50	1	6000000	1851	6.66	0.62	12	0.01	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	0.17	N	036190	500	30 억		1466639	N	N	0	N	00	N
153	20230705	090352	57	100.00	KOSDAQ		건설	N	N	N	N		N	30950	0	3	0.00	1702250	55	3.01	30950	30950	30950	40200	21700	30950	30950.00	24.44	0	3	31416	31182	30766	30532	30116	31300	30650	30	9250	500	22900	50	1	6000000	1857	6.68	0.62	12	0.00	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	0.17	N	036190	500	30 억		1466639	N	N	0	N	00	N
154	20230704	160351	57	100.00	KOSDAQ		건설	N	N	N	N		N	30950	-50	5	-0.16	55977100	1820	42.95	30850	31000	30350	40300	21700	31000	30756.65	24.45	0	-393	31600	31300	30750	30450	29900	31450	30600	30	9300	500	22940	50	1	6000000	1857	6.68	0.62	12	0.03	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	0.17	N	036190	500	30 억		1467020	N	N	0	N	00	N
155	20230704	150346	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	-300	5	-0.97	47143600	1534	36.20	30850	31000	30350	40300	21700	31000	30732.46	24.45	0	-309	31600	31300	30750	30450	29900	31450	30600	30	9300	500	22940	50	1	6000000	1842	6.63	0.61	12	0.03	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		1467020	N	N	0	N	00	N
156	20230704	140350	57	100.00	KOSDAQ		건설	N	N	N	N		N	30800	-200	5	-0.65	32680700	1064	25.11	30850	31000	30350	40300	21700	31000	30714.94	24.45	0	-174	31600	31300	30750	30450	29900	31450	30600	30	9300	500	22940	50	1	6000000	1848	6.65	0.62	12	0.02	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	0.17	N	036190	500	30 억		1467020	N	N	0	N	00	N
157	20230704	130345	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	-300	5	-0.97	31051700	1011	23.86	30850	31000	30350	40300	21700	31000	30713.85	24.45	0	-124	31600	31300	30750	30450	29900	31450	30600	30	9300	500	22940	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	0.17	N	036190	500	30 억		1467020	N	N	0	N	00	N
158	20230704	120348	57	100.00	KOSDAQ		건설	N	N	N	N		N	30850	-150	5	-0.48	21152150	687	16.21	30850	31000	30700	40300	21700	31000	30789.16	24.45	0	-126	31600	31300	30750	30450	29900	31450	30600	30	9300	500	22940	50	1	6000000	1851	6.66	0.62	12	0.01	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	0.17	N	036190	500	30 억		1467020	N	N	0	N	00	N
159	20230704	110344	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	-300	5	-0.97	14870800	483	11.40	30850	31000	30700	40300	21700	31000	30788.41	24.45	0	-73	31600	31300	30750	30450	29900	31450	30600	30	9300	500	22940	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		1467020	N	N	0	N	00	N
160	20230704	100344	57	100.00	KOSDAQ		건설	N	N	N	N		N	30950	-50	5	-0.16	9062000	294	6.94	30850	31000	30750	40300	21700	31000	30823.13	24.45	0	-44	31600	31300	30750	30450	29900	31450	30600	30	9300	500	22940	50	1	6000000	1857	6.68	0.62	12	0.00	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	0.17	N	036190	500	30 억		1467020	N	N	0	N	00	N
161	20230704	090345	57	100.00	KOSDAQ		건설	N	N	N	N		N	31000	0	3	0.00	586950	19	0.45	30850	31000	30850	40300	21700	31000	30892.11	24.45	0	-16	31600	31300	30750	30450	29900	31450	30600	30	9300	500	22940	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	0.17	N	036190	500	30 억		1467020	N	N	0	N	00	N
162	20230703	160342	57	100.00	KOSDAQ		건설	N	N	N	N		N	31000	300	2	0.98	128920900	4210	603.15	30700	31050	30200	39900	21500	30700	30622.34	24.46	0	-484	31166	30932	30666	30432	30166	31050	30550	30	9200	500	22710	50	1	6000000	1860	6.69	0.62	12	0.07	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	0.17	N	036190	500	30 억		1467516	N	N	0	N	00	N
163	20230703	150344	57	100.00	KOSDAQ		건설	N	N	N	N		N	30800	100	2	0.33	124226200	4058	581.38	30700	31050	30200	39900	21500	30700	30612.43	24.46	0	-488	31166	30932	30666	30432	30166	31050	30550	30	9200	500	22710	50	1	6000000	1848	6.65	0.62	12	0.07	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	0.17	N	036190	500	30 억		1467516	N	N	0	N	00	N
164	20230703	140343	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	0	3	0.00	99570450	3258	466.76	30700	31050	30200	39900	21500	30700	30561.36	24.46	0	-180	31166	30932	30666	30432	30166	31050	30550	30	9200	500	22710	50	1	6000000	1842	6.63	0.61	12	0.05	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		1467516	N	N	0	N	00	N
165	20230703	130342	57	100.00	KOSDAQ		건설	N	N	N	N		N	30450	-250	5	-0.81	81128900	2656	380.52	30700	31050	30200	39900	21500	30700	30544.88	24.46	0	35	31166	30932	30666	30432	30166	31050	30550	30	9200	500	22710	50	1	6000000	1827	6.57	0.61	12	0.04	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		1467516	N	N	0	N	00	N
166	20230703	120343	57	100.00	KOSDAQ		건설	N	N	N	N		N	30500	-200	5	-0.65	74905950	2451	351.15	30700	31050	30200	39900	21500	30700	30560.76	24.46	0	94	31166	30932	30666	30432	30166	31050	30550	30	9200	500	22710	50	1	6000000	1830	6.58	0.61	12	0.04	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	0.17	N	036190	500	30 억		1467516	N	N	0	N	00	N
167	20230703	110343	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	0	3	0.00	27365950	889	127.36	30700	31050	30500	39900	21500	30700	30783.88	24.46	0	-221	31166	30932	30666	30432	30166	31050	30550	30	9200	500	22710	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		1467516	N	N	0	N	00	N
168	20230703	100337	57	100.00	KOSDAQ		건설	N	N	N	N		N	30800	100	2	0.33	17726200	575	82.38	30700	31050	30700	39900	21500	30700	30830.67	24.46	0	-36	31166	30932	30666	30432	30166	31050	30550	30	9200	500	22710	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	0.17	N	036190	500	30 억		1467516	N	N	0	N	00	N
169	20230703	090338	57	100.00	KOSDAQ		건설	N	N	N	N		N	30700	0	3	0.00	798200	26	3.72	30700	30700	30700	39900	21500	30700	30700.00	24.46	0	1	31166	30932	30666	30432	30166	31050	30550	30	9200	500	22710	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	0.17	N	036190	500	30 억		1467516	N	N	0	N	00	N