KissMeData/036190/price/prices-20230801.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	20230831	160434	57	100.00	KOSDAQ		건설	N	N	N	N		N	28600	0	3	0.00	76295000	2665	19.95	28400	29050	28400	37150	20050	28600	28628.53	24.42	0	-113	29566	29082	28716	28232	27866	29325	28475	30	8550	500	21160	50	1	6000000	1716	6.17	0.57	12	0.04	4633.00	49945.00	32350	20230518	-11.59	26650	20221026	7.32	32350	-11.59	20230518	27000	5.93	20230103	32350	-11.59	20230518	26650	7.32	20221026	0.24	N	036190	500	30 억		1465234	N	N	0	N	00	N
3	20230831	150541	57	100.00	KOSDAQ		건설	N	N	N	N		N	28450	-150	5	-0.52	72505150	2532	18.95	28400	29050	28400	37150	20050	28600	28635.53	24.42	0	-120	29566	29082	28716	28232	27866	29325	28475	30	8550	500	21160	50	1	6000000	1707	6.14	0.57	12	0.04	4633.00	49945.00	32350	20230518	-12.06	26650	20221026	6.75	32350	-12.06	20230518	27000	5.37	20230103	32350	-12.06	20230518	26650	6.75	20221026	0.24	N	036190	500	30 억		1465234	N	N	0	N	00	N
4	20230831	140607	57	100.00	KOSDAQ		건설	N	N	N	N		N	28550	-50	5	-0.17	55233850	1926	14.42	28400	29050	28400	37150	20050	28600	28678.01	24.42	0	47	29566	29082	28716	28232	27866	29325	28475	30	8550	500	21160	50	1	6000000	1713	6.16	0.57	12	0.03	4633.00	49945.00	32350	20230518	-11.75	26650	20221026	7.13	32350	-11.75	20230518	27000	5.74	20230103	32350	-11.75	20230518	26650	7.13	20221026	0.24	N	036190	500	30 억		1465234	N	N	0	N	00	N
5	20230831	130552	57	100.00	KOSDAQ		건설	N	N	N	N		N	28600	0	3	0.00	45916300	1600	11.98	28400	29050	28400	37150	20050	28600	28697.69	24.42	0	50	29566	29082	28716	28232	27866	29325	28475	30	8550	500	21160	50	1	6000000	1716	6.17	0.57	12	0.03	4633.00	49945.00	32350	20230518	-11.59	26650	20221026	7.32	32350	-11.59	20230518	27000	5.93	20230103	32350	-11.59	20230518	26650	7.32	20221026	0.24	N	036190	500	30 억		1465234	N	N	0	N	00	N
6	20230831	120600	57	100.00	KOSDAQ		건설	N	N	N	N		N	28650	50	2	0.17	40854300	1423	10.65	28400	29050	28400	37150	20050	28600	28709.98	24.42	0	54	29566	29082	28716	28232	27866	29325	28475	30	8550	500	21160	50	1	6000000	1719	6.18	0.57	12	0.02	4633.00	49945.00	32350	20230518	-11.44	26650	20221026	7.50	32350	-11.44	20230518	27000	6.11	20230103	32350	-11.44	20230518	26650	7.50	20221026	0.24	N	036190	500	30 억		1465234	N	N	0	N	00	N
7	20230831	110818	57	100.00	KOSDAQ		건설	N	N	N	N		N	28550	-50	5	-0.17	36049650	1255	9.39	28400	29050	28400	37150	20050	28600	28724.82	24.42	0	11	29566	29082	28716	28232	27866	29325	28475	30	8550	500	21160	50	1	6000000	1713	6.16	0.57	12	0.02	4633.00	49945.00	32350	20230518	-11.75	26650	20221026	7.13	32350	-11.75	20230518	27000	5.74	20230103	32350	-11.75	20230518	26650	7.13	20221026	0.24	N	036190	500	30 억		1465234	N	N	0	N	00	N
8	20230831	100631	57	100.00	KOSDAQ		건설	N	N	N	N		N	28850	250	2	0.87	30288000	1054	7.89	28400	29050	28400	37150	20050	28600	28736.24	24.42	0	-17	29566	29082	28716	28232	27866	29325	28475	30	8550	500	21160	50	1	6000000	1731	6.23	0.58	12	0.02	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	0.24	N	036190	500	30 억		1465234	N	N	0	N	00	N
9	20230831	090519	57	100.00	KOSDAQ		건설	N	N	N	N		N	28550	-50	5	-0.17	3608950	127	0.95	28400	28600	28400	37150	20050	28600	28416.93	24.42	0	-2	29566	29082	28716	28232	27866	29325	28475	30	8550	500	21160	50	1	6000000	1713	6.16	0.57	12	0.00	4633.00	49945.00	32350	20230518	-11.75	26650	20221026	7.13	32350	-11.75	20230518	27000	5.74	20230103	32350	-11.75	20230518	26650	7.13	20221026	0.24	N	036190	500	30 억		1465234	N	N	0	N	00	N
10	20230830	160437	57	100.00	KOSDAQ		건설	N	N	N	N		N	28600	550	2	1.96	376614100	13144	88.55	28550	29200	28350	36450	19650	28050	28652.93	24.41	0	1089	28216	28132	28016	27932	27816	28175	27975	30	8400	500	20750	50	1	6000000	1716	6.17	0.57	12	0.22	4633.00	49945.00	32350	20230518	-11.59	26650	20221026	7.32	32350	-11.59	20230518	27000	5.93	20230103	32350	-11.59	20230518	26650	7.32	20221026	0.22	N	036190	500	30 억		1464309	N	N	0	N	00	N
11	20230830	150526	57	100.00	KOSDAQ		건설	N	N	N	N		N	28550	500	2	1.78	369386050	12891	86.85	28550	29200	28350	36450	19650	28050	28654.57	24.41	0	1075	28216	28132	28016	27932	27816	28175	27975	30	8400	500	20750	50	1	6000000	1713	6.16	0.57	12	0.21	4633.00	49945.00	32350	20230518	-11.75	26650	20221026	7.13	32350	-11.75	20230518	27000	5.74	20230103	32350	-11.75	20230518	26650	7.13	20221026	0.22	N	036190	500	30 억		1464309	N	N	0	N	00	N
12	20230830	140554	57	100.00	KOSDAQ		건설	N	N	N	N		N	28600	550	2	1.96	332053750	11584	78.04	28550	29200	28350	36450	19650	28050	28664.86	24.41	0	955	28216	28132	28016	27932	27816	28175	27975	30	8400	500	20750	50	1	6000000	1716	6.17	0.57	12	0.19	4633.00	49945.00	32350	20230518	-11.59	26650	20221026	7.32	32350	-11.59	20230518	27000	5.93	20230103	32350	-11.59	20230518	26650	7.32	20221026	0.22	N	036190	500	30 억		1464309	N	N	0	N	00	N
13	20230830	130542	57	100.00	KOSDAQ		건설	N	N	N	N		N	28600	550	2	1.96	303508050	10586	71.32	28550	29200	28350	36450	19650	28050	28670.70	24.41	0	577	28216	28132	28016	27932	27816	28175	27975	30	8400	500	20750	50	1	6000000	1716	6.17	0.57	12	0.18	4633.00	49945.00	32350	20230518	-11.59	26650	20221026	7.32	32350	-11.59	20230518	27000	5.93	20230103	32350	-11.59	20230518	26650	7.32	20221026	0.22	N	036190	500	30 억		1464309	N	N	0	N	00	N
14	20230830	120552	57	100.00	KOSDAQ		건설	N	N	N	N		N	28900	850	2	3.03	287901350	10041	67.65	28550	29200	28350	36450	19650	28050	28672.58	24.41	0	448	28216	28132	28016	27932	27816	28175	27975	30	8400	500	20750	50	1	6000000	1734	6.24	0.58	12	0.17	4633.00	49945.00	32350	20230518	-10.66	26650	20221026	8.44	32350	-10.66	20230518	27000	7.04	20230103	32350	-10.66	20230518	26650	8.44	20221026	0.22	N	036190	500	30 억		1464309	N	N	0	N	00	N
15	20230830	110817	57	100.00	KOSDAQ		건설	N	N	N	N		N	28650	600	2	2.14	262550200	9158	61.70	28550	29200	28350	36450	19650	28050	28668.95	24.41	0	407	28216	28132	28016	27932	27816	28175	27975	30	8400	500	20750	50	1	6000000	1719	6.18	0.57	12	0.15	4633.00	49945.00	32350	20230518	-11.44	26650	20221026	7.50	32350	-11.44	20230518	27000	6.11	20230103	32350	-11.44	20230518	26650	7.50	20221026	0.22	N	036190	500	30 억		1464309	N	N	0	N	00	N
16	20230830	100617	57	100.00	KOSDAQ		건설	N	N	N	N		N	29100	1050	2	3.74	212898500	7440	50.12	28550	29100	28350	36450	19650	28050	28615.39	24.41	0	38	28216	28132	28016	27932	27816	28175	27975	30	8400	500	20750	50	1	6000000	1746	6.28	0.58	12	0.12	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	0.22	N	036190	500	30 억		1464309	N	N	0	N	00	N
17	20230830	090514	57	100.00	KOSDAQ		건설	N	N	N	N		N	28600	550	2	1.96	65476750	2294	15.46	28550	28650	28400	36450	19650	28050	28542.61	24.41	0	2	28216	28132	28016	27932	27816	28175	27975	30	8400	500	20750	50	1	6000000	1716	6.17	0.57	12	0.04	4633.00	49945.00	32350	20230518	-11.59	26650	20221026	7.32	32350	-11.59	20230518	27000	5.93	20230103	32350	-11.59	20230518	26650	7.32	20221026	0.22	N	036190	500	30 억		1464309	N	N	0	N	00	N
18	20230829	160432	57	100.00	KOSDAQ		건설	N	N	N	N		N	28050	150	2	0.54	414538200	14843	113.53	27900	28100	27900	36250	19550	27900	27928.20	24.42	0	-745	28500	28200	28050	27750	27600	28125	27675	30	8350	500	20640	50	1	6000000	1683	6.05	0.56	12	0.25	4633.00	49945.00	32350	20230518	-13.29	26650	20221026	5.25	32350	-13.29	20230518	27000	3.89	20230103	32350	-13.29	20230518	26650	5.25	20221026	0.22	N	036190	500	30 억		1465054	N	N	0	N	00	N
19	20230829	150529	57	100.00	KOSDAQ		건설	N	N	N	N		N	27900	0	3	0.00	383548050	13737	105.07	27900	28100	27900	36250	19550	27900	27920.80	24.42	0	-622	28500	28200	28050	27750	27600	28125	27675	30	8350	500	20640	50	1	6000000	1674	6.02	0.56	12	0.23	4633.00	49945.00	32350	20230518	-13.76	26650	20221026	4.69	32350	-13.76	20230518	27000	3.33	20230103	32350	-13.76	20230518	26650	4.69	20221026	0.22	N	036190	500	30 억		1465054	N	N	0	N	00	N
20	20230829	140608	57	100.00	KOSDAQ		건설	N	N	N	N		N	27900	0	3	0.00	281976900	10104	77.28	27900	28100	27900	36250	19550	27900	27907.45	24.42	0	-337	28500	28200	28050	27750	27600	28125	27675	30	8350	500	20640	50	1	6000000	1674	6.02	0.56	12	0.17	4633.00	49945.00	32350	20230518	-13.76	26650	20221026	4.69	32350	-13.76	20230518	27000	3.33	20230103	32350	-13.76	20230518	26650	4.69	20221026	0.22	N	036190	500	30 억		1465054	N	N	0	N	00	N
21	20230829	130544	57	100.00	KOSDAQ		건설	N	N	N	N		N	27900	0	3	0.00	224914450	8059	61.64	27900	28100	27900	36250	19550	27900	27908.48	24.42	0	-278	28500	28200	28050	27750	27600	28125	27675	30	8350	500	20640	50	1	6000000	1674	6.02	0.56	12	0.13	4633.00	49945.00	32350	20230518	-13.76	26650	20221026	4.69	32350	-13.76	20230518	27000	3.33	20230103	32350	-13.76	20230518	26650	4.69	20221026	0.22	N	036190	500	30 억		1465054	N	N	0	N	00	N
22	20230829	120601	57	100.00	KOSDAQ		건설	N	N	N	N		N	27900	0	3	0.00	175314800	6282	48.05	27900	28100	27900	36250	19550	27900	27907.48	24.42	0	-328	28500	28200	28050	27750	27600	28125	27675	30	8350	500	20640	50	1	6000000	1674	6.02	0.56	12	0.10	4633.00	49945.00	32350	20230518	-13.76	26650	20221026	4.69	32350	-13.76	20230518	27000	3.33	20230103	32350	-13.76	20230518	26650	4.69	20221026	0.22	N	036190	500	30 억		1465054	N	N	0	N	00	N
23	20230829	110913	57	100.00	KOSDAQ		건설	N	N	N	N		N	27900	0	3	0.00	124748750	4470	34.19	27900	28100	27900	36250	19550	27900	27908.00	24.42	0	-290	28500	28200	28050	27750	27600	28125	27675	30	8350	500	20640	50	1	6000000	1674	6.02	0.56	12	0.07	4633.00	49945.00	32350	20230518	-13.76	26650	20221026	4.69	32350	-13.76	20230518	27000	3.33	20230103	32350	-13.76	20230518	26650	4.69	20221026	0.22	N	036190	500	30 억		1465054	N	N	0	N	00	N
24	20230829	100636	57	100.00	KOSDAQ		건설	N	N	N	N		N	27900	0	3	0.00	78300400	2806	21.46	27900	28100	27900	36250	19550	27900	27904.63	24.42	0	-242	28500	28200	28050	27750	27600	28125	27675	30	8350	500	20640	50	1	6000000	1674	6.02	0.56	12	0.05	4633.00	49945.00	32350	20230518	-13.76	26650	20221026	4.69	32350	-13.76	20230518	27000	3.33	20230103	32350	-13.76	20230518	26650	4.69	20221026	0.22	N	036190	500	30 억		1465054	N	N	0	N	00	N
25	20230829	090424	57	100.00	KOSDAQ		건설	N	N	N	N		N	27950	50	2	0.18	4437150	159	1.22	27900	28100	27900	36250	19550	27900	27906.60	24.42	0	1	28500	28200	28050	27750	27600	28125	27675	30	8350	500	20640	50	1	6000000	1677	6.03	0.56	12	0.00	4633.00	49945.00	32350	20230518	-13.60	26650	20221026	4.88	32350	-13.60	20230518	27000	3.52	20230103	32350	-13.60	20230518	26650	4.88	20221026	0.22	N	036190	500	30 억		1465054	N	N	0	N	00	N
26	20230828	160421	57	100.00	KOSDAQ		건설	N	N	N	N		N	27900	-450	5	-1.59	366291500	13073	216.26	28300	28350	27900	36850	19850	28350	28018.93	24.43	0	-773	28716	28532	28166	27982	27616	28625	28075	30	8500	500	20970	50	1	6000000	1674	6.02	0.56	12	0.22	4633.00	49945.00	32350	20230518	-13.76	26650	20221026	4.69	32350	-13.76	20230518	27000	3.33	20230103	32350	-13.76	20230518	26650	4.69	20221026	0.22	N	036190	500	30 억		1465827	N	N	0	N	00	N
27	20230828	150426	57	100.00	KOSDAQ		건설	N	N	N	N		N	28000	-350	5	-1.23	339275750	12106	200.26	28300	28350	27950	36850	19850	28350	28025.42	24.43	0	-772	28716	28532	28166	27982	27616	28625	28075	30	8500	500	20970	50	1	6000000	1680	6.04	0.56	12	0.20	4633.00	49945.00	32350	20230518	-13.45	26650	20221026	5.07	32350	-13.45	20230518	27000	3.70	20230103	32350	-13.45	20230518	26650	5.07	20221026	0.22	N	036190	500	30 억		1465827	N	N	0	N	00	N
28	20230828	140428	57	100.00	KOSDAQ		건설	N	N	N	N		N	27950	-400	5	-1.41	292821700	10446	172.80	28300	28350	27950	36850	19850	28350	28031.95	24.43	0	-154	28716	28532	28166	27982	27616	28625	28075	30	8500	500	20970	50	1	6000000	1677	6.03	0.56	12	0.17	4633.00	49945.00	32350	20230518	-13.60	26650	20221026	4.88	32350	-13.60	20230518	27000	3.52	20230103	32350	-13.60	20230518	26650	4.88	20221026	0.22	N	036190	500	30 억		1465827	N	N	0	N	00	N
29	20230828	130430	57	100.00	KOSDAQ		건설	N	N	N	N		N	27950	-400	5	-1.41	204891050	7305	120.84	28300	28350	27950	36850	19850	28350	28048.06	24.43	0	-147	28716	28532	28166	27982	27616	28625	28075	30	8500	500	20970	50	1	6000000	1677	6.03	0.56	12	0.12	4633.00	49945.00	32350	20230518	-13.60	26650	20221026	4.88	32350	-13.60	20230518	27000	3.52	20230103	32350	-13.60	20230518	26650	4.88	20221026	0.22	N	036190	500	30 억		1465827	N	N	0	N	00	N
30	20230828	120426	57	100.00	KOSDAQ		건설	N	N	N	N		N	27950	-400	5	-1.41	171343800	6105	100.99	28300	28350	27950	36850	19850	28350	28066.14	24.43	0	-115	28716	28532	28166	27982	27616	28625	28075	30	8500	500	20970	50	1	6000000	1677	6.03	0.56	12	0.10	4633.00	49945.00	32350	20230518	-13.60	26650	20221026	4.88	32350	-13.60	20230518	27000	3.52	20230103	32350	-13.60	20230518	26650	4.88	20221026	0.22	N	036190	500	30 억		1465827	N	N	0	N	00	N
31	20230828	110424	57	100.00	KOSDAQ		건설	N	N	N	N		N	28100	-250	5	-0.88	61661250	2191	36.24	28300	28350	27950	36850	19850	28350	28142.97	24.43	0	250	28716	28532	28166	27982	27616	28625	28075	30	8500	500	20970	50	1	6000000	1686	6.07	0.56	12	0.04	4633.00	49945.00	32350	20230518	-13.14	26650	20221026	5.44	32350	-13.14	20230518	27000	4.07	20230103	32350	-13.14	20230518	26650	5.44	20221026	0.22	N	036190	500	30 억		1465827	N	N	0	N	00	N
32	20230828	100419	57	100.00	KOSDAQ		건설	N	N	N	N		N	28100	-250	5	-0.88	42569100	1511	25.00	28300	28350	27950	36850	19850	28350	28172.80	24.43	0	290	28716	28532	28166	27982	27616	28625	28075	30	8500	500	20970	50	1	6000000	1686	6.07	0.56	12	0.03	4633.00	49945.00	32350	20230518	-13.14	26650	20221026	5.44	32350	-13.14	20230518	27000	4.07	20230103	32350	-13.14	20230518	26650	5.44	20221026	0.22	N	036190	500	30 억		1465827	N	N	0	N	00	N
33	20230828	090426	57	100.00	KOSDAQ		건설	N	N	N	N		N	27950	-400	5	-1.41	9886000	349	5.77	28300	28350	27950	36850	19850	28350	28326.65	24.43	0	-18	28716	28532	28166	27982	27616	28625	28075	30	8500	500	20970	50	1	6000000	1677	6.03	0.56	12	0.01	4633.00	49945.00	32350	20230518	-13.60	26650	20221026	4.88	32350	-13.60	20230518	27000	3.52	20230103	32350	-13.60	20230518	26650	4.88	20221026	0.22	N	036190	500	30 억		1465827	N	N	0	N	00	N
34	20230825	160423	57	100.00	KOSDAQ		건설	N	N	N	N		N	28350	250	2	0.89	168374550	6045	130.62	28100	28350	27800	36500	19700	28100	27853.52	24.43	0	264	28300	28200	28100	28000	27900	28200	28000	30	8400	500	20790	50	1	6000000	1701	6.12	0.57	12	0.10	4633.00	49945.00	32350	20230518	-12.36	26650	20221026	6.38	32350	-12.36	20230518	27000	5.00	20230103	32350	-12.36	20230518	26650	6.38	20221026	0.21	N	036190	500	30 억		1465563	N	N	0	N	00	N
35	20230825	150425	57	100.00	KOSDAQ		건설	N	N	N	N		N	27850	-250	5	-0.89	165397050	5939	128.33	28100	28100	27800	36500	19700	28100	27849.31	24.43	0	276	28300	28200	28100	28000	27900	28200	28000	30	8400	500	20790	50	1	6000000	1671	6.01	0.56	12	0.10	4633.00	49945.00	32350	20230518	-13.91	26650	20221026	4.50	32350	-13.91	20230518	27000	3.15	20230103	32350	-13.91	20230518	26650	4.50	20221026	0.21	N	036190	500	30 억		1465563	N	N	0	N	00	N
36	20230825	140424	57	100.00	KOSDAQ		건설	N	N	N	N		N	27850	-250	5	-0.89	146634200	5265	113.76	28100	28100	27800	36500	19700	28100	27850.75	24.43	0	280	28300	28200	28100	28000	27900	28200	28000	30	8400	500	20790	50	1	6000000	1671	6.01	0.56	12	0.09	4633.00	49945.00	32350	20230518	-13.91	26650	20221026	4.50	32350	-13.91	20230518	27000	3.15	20230103	32350	-13.91	20230518	26650	4.50	20221026	0.21	N	036190	500	30 억		1465563	N	N	0	N	00	N
37	20230825	130422	57	100.00	KOSDAQ		건설	N	N	N	N		N	27850	-250	5	-0.89	130522550	4686	101.25	28100	28100	27800	36500	19700	28100	27853.72	24.43	0	280	28300	28200	28100	28000	27900	28200	28000	30	8400	500	20790	50	1	6000000	1671	6.01	0.56	12	0.08	4633.00	49945.00	32350	20230518	-13.91	26650	20221026	4.50	32350	-13.91	20230518	27000	3.15	20230103	32350	-13.91	20230518	26650	4.50	20221026	0.21	N	036190	500	30 억		1465563	N	N	0	N	00	N
38	20230825	120423	57	100.00	KOSDAQ		건설	N	N	N	N		N	27850	-250	5	-0.89	116292600	4175	90.21	28100	28100	27800	36500	19700	28100	27854.51	24.43	0	282	28300	28200	28100	28000	27900	28200	28000	30	8400	500	20790	50	1	6000000	1671	6.01	0.56	12	0.07	4633.00	49945.00	32350	20230518	-13.91	26650	20221026	4.50	32350	-13.91	20230518	27000	3.15	20230103	32350	-13.91	20230518	26650	4.50	20221026	0.21	N	036190	500	30 억		1465563	N	N	0	N	00	N
39	20230825	110424	57	100.00	KOSDAQ		건설	N	N	N	N		N	27850	-250	5	-0.89	109504550	3931	84.94	28100	28100	27800	36500	19700	28100	27856.66	24.43	0	424	28300	28200	28100	28000	27900	28200	28000	30	8400	500	20790	50	1	6000000	1671	6.01	0.56	12	0.07	4633.00	49945.00	32350	20230518	-13.91	26650	20221026	4.50	32350	-13.91	20230518	27000	3.15	20230103	32350	-13.91	20230518	26650	4.50	20221026	0.21	N	036190	500	30 억		1465563	N	N	0	N	00	N
40	20230825	100423	57	100.00	KOSDAQ		건설	N	N	N	N		N	27850	-250	5	-0.89	65416100	2348	50.73	28100	28100	27800	36500	19700	28100	27860.35	24.43	0	173	28300	28200	28100	28000	27900	28200	28000	30	8400	500	20790	50	1	6000000	1671	6.01	0.56	12	0.04	4633.00	49945.00	32350	20230518	-13.91	26650	20221026	4.50	32350	-13.91	20230518	27000	3.15	20230103	32350	-13.91	20230518	26650	4.50	20221026	0.21	N	036190	500	30 억		1465563	N	N	0	N	00	N
41	20230825	090425	57	100.00	KOSDAQ		건설	N	N	N	N		N	28100	0	3	0.00	6820950	244	5.27	28100	28100	27900	36500	19700	28100	27954.71	24.43	0	16	28300	28200	28100	28000	27900	28200	28000	30	8400	500	20790	50	1	6000000	1686	6.07	0.56	12	0.00	4633.00	49945.00	32350	20230518	-13.14	26650	20221026	5.44	32350	-13.14	20230518	27000	4.07	20230103	32350	-13.14	20230518	26650	5.44	20221026	0.21	N	036190	500	30 억		1465563	N	N	0	N	00	N
42	20230824	160420	57	100.00	KOSDAQ		건설	N	N	N	N		N	28100	-100	5	-0.35	130252900	4628	33.66	28100	28200	28000	36650	19750	28200	28144.53	24.42	0	79	28466	28332	28216	28082	27966	28275	28025	30	8450	500	20860	50	1	6000000	1686	6.07	0.56	12	0.08	4633.00	49945.00	32350	20230518	-13.14	26650	20221026	5.44	32350	-13.14	20230518	27000	4.07	20230103	32350	-13.14	20230518	26650	5.44	20221026	0.21	N	036190	500	30 억		1465481	N	N	0	N	00	N
43	20230824	150418	57	100.00	KOSDAQ		건설	N	N	N	N		N	28100	-100	5	-0.35	116652000	4144	30.14	28100	28200	28000	36650	19750	28200	28149.61	24.42	0	79	28466	28332	28216	28082	27966	28275	28025	30	8450	500	20860	50	1	6000000	1686	6.07	0.56	12	0.07	4633.00	49945.00	32350	20230518	-13.14	26650	20221026	5.44	32350	-13.14	20230518	27000	4.07	20230103	32350	-13.14	20230518	26650	5.44	20221026	0.21	N	036190	500	30 억		1465481	N	N	0	N	00	N
44	20230824	140420	57	100.00	KOSDAQ		건설	N	N	N	N		N	28100	-100	5	-0.35	107643850	3824	27.81	28100	28200	28000	36650	19750	28200	28149.54	24.42	0	-36	28466	28332	28216	28082	27966	28275	28025	30	8450	500	20860	50	1	6000000	1686	6.07	0.56	12	0.06	4633.00	49945.00	32350	20230518	-13.14	26650	20221026	5.44	32350	-13.14	20230518	27000	4.07	20230103	32350	-13.14	20230518	26650	5.44	20221026	0.21	N	036190	500	30 억		1465481	N	N	0	N	00	N
45	20230824	130423	57	100.00	KOSDAQ		건설	N	N	N	N		N	28150	-50	5	-0.18	96647050	3433	24.97	28100	28200	28000	36650	19750	28200	28152.36	24.42	0	-87	28466	28332	28216	28082	27966	28275	28025	30	8450	500	20860	50	1	6000000	1689	6.08	0.56	12	0.06	4633.00	49945.00	32350	20230518	-12.98	26650	20221026	5.63	32350	-12.98	20230518	27000	4.26	20230103	32350	-12.98	20230518	26650	5.63	20221026	0.21	N	036190	500	30 억		1465481	N	N	0	N	00	N
46	20230824	120423	57	100.00	KOSDAQ		건설	N	N	N	N		N	28200	0	3	0.00	61758450	2195	15.97	28100	28200	28000	36650	19750	28200	28135.97	24.42	0	-62	28466	28332	28216	28082	27966	28275	28025	30	8450	500	20860	50	1	6000000	1692	6.09	0.56	12	0.04	4633.00	49945.00	32350	20230518	-12.83	26650	20221026	5.82	32350	-12.83	20230518	27000	4.44	20230103	32350	-12.83	20230518	26650	5.82	20221026	0.21	N	036190	500	30 억		1465481	N	N	0	N	00	N
47	20230824	110421	57	100.00	KOSDAQ		건설	N	N	N	N		N	28150	-50	5	-0.18	61617450	2190	15.93	28100	28200	28000	36650	19750	28200	28135.82	24.42	0	-62	28466	28332	28216	28082	27966	28275	28025	30	8450	500	20860	50	1	6000000	1689	6.08	0.56	12	0.04	4633.00	49945.00	32350	20230518	-12.98	26650	20221026	5.63	32350	-12.98	20230518	27000	4.26	20230103	32350	-12.98	20230518	26650	5.63	20221026	0.21	N	036190	500	30 억		1465481	N	N	0	N	00	N
48	20230824	100420	57	100.00	KOSDAQ		건설	N	N	N	N		N	28200	0	3	0.00	35889200	1277	9.29	28100	28200	28000	36650	19750	28200	28104.31	24.42	0	122	28466	28332	28216	28082	27966	28275	28025	30	8450	500	20860	50	1	6000000	1692	6.09	0.56	12	0.02	4633.00	49945.00	32350	20230518	-12.83	26650	20221026	5.82	32350	-12.83	20230518	27000	4.44	20230103	32350	-12.83	20230518	26650	5.82	20221026	0.21	N	036190	500	30 억		1465481	N	N	0	N	00	N
49	20230824	090421	57	100.00	KOSDAQ		건설	N	N	N	N		N	28150	-50	5	-0.18	14175100	504	3.67	28100	28200	28000	36650	19750	28200	28125.20	24.42	0	58	28466	28332	28216	28082	27966	28275	28025	30	8450	500	20860	50	1	6000000	1689	6.08	0.56	12	0.01	4633.00	49945.00	32350	20230518	-12.98	26650	20221026	5.63	32350	-12.98	20230518	27000	4.26	20230103	32350	-12.98	20230518	26650	5.63	20221026	0.21	N	036190	500	30 억		1465481	N	N	0	N	00	N
50	20230823	160417	57	100.00	KOSDAQ		건설	N	N	N	N		N	28200	-200	5	-0.70	386999350	13748	252.16	28350	28350	28100	36900	19900	28400	28149.48	24.41	0	723	28933	28666	28383	28116	27833	28525	27975	30	8500	500	21010	50	1	6000000	1692	6.09	0.56	12	0.23	4633.00	49945.00	32350	20230518	-12.83	26650	20221026	5.82	32350	-12.83	20230518	27000	4.44	20230103	32350	-12.83	20230518	26650	5.82	20221026	0.21	N	036190	500	30 억		1464758	N	N	0	N	00	N
51	20230823	150420	57	100.00	KOSDAQ		건설	N	N	N	N		N	28150	-250	5	-0.88	380940750	13533	248.22	28350	28350	28100	36900	19900	28400	28149.02	24.41	0	719	28933	28666	28383	28116	27833	28525	27975	30	8500	500	21010	50	1	6000000	1689	6.08	0.56	12	0.23	4633.00	49945.00	32350	20230518	-12.98	26650	20221026	5.63	32350	-12.98	20230518	27000	4.26	20230103	32350	-12.98	20230518	26650	5.63	20221026	0.21	N	036190	500	30 억		1464758	N	N	0	N	00	N
52	20230823	140421	57	100.00	KOSDAQ		건설	N	N	N	N		N	28150	-250	5	-0.88	311180100	11055	202.77	28350	28350	28100	36900	19900	28400	28148.36	24.41	0	469	28933	28666	28383	28116	27833	28525	27975	30	8500	500	21010	50	1	6000000	1689	6.08	0.56	12	0.18	4633.00	49945.00	32350	20230518	-12.98	26650	20221026	5.63	32350	-12.98	20230518	27000	4.26	20230103	32350	-12.98	20230518	26650	5.63	20221026	0.21	N	036190	500	30 억		1464758	N	N	0	N	00	N
53	20230823	130419	57	100.00	KOSDAQ		건설	N	N	N	N		N	28150	-250	5	-0.88	54127800	1924	35.29	28350	28350	28100	36900	19900	28400	28132.95	24.41	0	147	28933	28666	28383	28116	27833	28525	27975	30	8500	500	21010	50	1	6000000	1689	6.08	0.56	12	0.03	4633.00	49945.00	32350	20230518	-12.98	26650	20221026	5.63	32350	-12.98	20230518	27000	4.26	20230103	32350	-12.98	20230518	26650	5.63	20221026	0.21	N	036190	500	30 억		1464758	N	N	0	N	00	N
54	20230823	120422	57	100.00	KOSDAQ		건설	N	N	N	N		N	28150	-250	5	-0.88	42840450	1523	27.93	28350	28350	28100	36900	19900	28400	28128.99	24.41	0	147	28933	28666	28383	28116	27833	28525	27975	30	8500	500	21010	50	1	6000000	1689	6.08	0.56	12	0.03	4633.00	49945.00	32350	20230518	-12.98	26650	20221026	5.63	32350	-12.98	20230518	27000	4.26	20230103	32350	-12.98	20230518	26650	5.63	20221026	0.21	N	036190	500	30 억		1464758	N	N	0	N	00	N
55	20230823	110419	57	100.00	KOSDAQ		건설	N	N	N	N		N	28150	-250	5	-0.88	28424550	1010	18.53	28350	28350	28100	36900	19900	28400	28143.12	24.41	0	147	28933	28666	28383	28116	27833	28525	27975	30	8500	500	21010	50	1	6000000	1689	6.08	0.56	12	0.02	4633.00	49945.00	32350	20230518	-12.98	26650	20221026	5.63	32350	-12.98	20230518	27000	4.26	20230103	32350	-12.98	20230518	26650	5.63	20221026	0.21	N	036190	500	30 억		1464758	N	N	0	N	00	N
56	20230823	100418	57	100.00	KOSDAQ		건설	N	N	N	N		N	28150	-250	5	-0.88	4903600	174	3.19	28350	28350	28150	36900	19900	28400	28181.61	24.41	0	17	28933	28666	28383	28116	27833	28525	27975	30	8500	500	21010	50	1	6000000	1689	6.08	0.56	12	0.00	4633.00	49945.00	32350	20230518	-12.98	26650	20221026	5.63	32350	-12.98	20230518	27000	4.26	20230103	32350	-12.98	20230518	26650	5.63	20221026	0.21	N	036190	500	30 억		1464758	N	N	0	N	00	N
57	20230823	090423	57	100.00	KOSDAQ		건설	N	N	N	N		N	28350	-50	5	-0.18	28350	1	0.02	28350	28350	28350	36900	19900	28400	28350.00	24.41	0	0	28933	28666	28383	28116	27833	28525	27975	30	8500	500	21010	50	1	6000000	1701	6.12	0.57	12	0.00	4633.00	49945.00	32350	20230518	-12.36	26650	20221026	6.38	32350	-12.36	20230518	27000	5.00	20230103	32350	-12.36	20230518	26650	6.38	20221026	0.21	N	036190	500	30 억		1464758	N	N	0	N	00	N
58	20230822	160416	57	100.00	KOSDAQ		건설	N	N	N	N		N	28400	-250	5	-0.87	153868200	5452	124.39	28650	28650	28100	37200	20100	28650	28222.18	24.41	0	273	29116	28882	28616	28382	28116	28750	28250	30	8550	500	21200	50	1	6000000	1704	6.13	0.57	12	0.09	4633.00	49945.00	32350	20230518	-12.21	26650	20221026	6.57	32350	-12.21	20230518	27000	5.19	20230103	32350	-12.21	20230518	26650	6.57	20221026	0.20	N	036190	500	30 억		1464425	N	N	0	N	00	N
59	20230822	150417	57	100.00	KOSDAQ		건설	N	N	N	N		N	28250	-400	5	-1.40	149830250	5309	121.13	28650	28650	28100	37200	20100	28650	28221.93	24.41	0	301	29116	28882	28616	28382	28116	28750	28250	30	8550	500	21200	50	1	6000000	1695	6.10	0.57	12	0.09	4633.00	49945.00	32350	20230518	-12.67	26650	20221026	6.00	32350	-12.67	20230518	27000	4.63	20230103	32350	-12.67	20230518	26650	6.00	20221026	0.20	N	036190	500	30 억		1464425	N	N	0	N	00	N
60	20230822	140422	57	100.00	KOSDAQ		건설	N	N	N	N		N	28250	-400	5	-1.40	115804450	4099	93.52	28650	28650	28100	37200	20100	28650	28251.88	24.41	0	23	29116	28882	28616	28382	28116	28750	28250	30	8550	500	21200	50	1	6000000	1695	6.10	0.57	12	0.07	4633.00	49945.00	32350	20230518	-12.67	26650	20221026	6.00	32350	-12.67	20230518	27000	4.63	20230103	32350	-12.67	20230518	26650	6.00	20221026	0.20	N	036190	500	30 억		1464425	N	N	0	N	00	N
61	20230822	130417	57	100.00	KOSDAQ		건설	N	N	N	N		N	28400	-250	5	-0.87	62186800	2195	50.08	28650	28650	28150	37200	20100	28650	28331.12	24.41	0	78	29116	28882	28616	28382	28116	28750	28250	30	8550	500	21200	50	1	6000000	1704	6.13	0.57	12	0.04	4633.00	49945.00	32350	20230518	-12.21	26650	20221026	6.57	32350	-12.21	20230518	27000	5.19	20230103	32350	-12.21	20230518	26650	6.57	20221026	0.20	N	036190	500	30 억		1464425	N	N	0	N	00	N
62	20230822	120410	57	100.00	KOSDAQ		건설	N	N	N	N		N	28350	-300	5	-1.05	58608700	2069	47.21	28650	28650	28150	37200	20100	28650	28327.07	24.41	0	117	29116	28882	28616	28382	28116	28750	28250	30	8550	500	21200	50	1	6000000	1701	6.12	0.57	12	0.03	4633.00	49945.00	32350	20230518	-12.36	26650	20221026	6.38	32350	-12.36	20230518	27000	5.00	20230103	32350	-12.36	20230518	26650	6.38	20221026	0.20	N	036190	500	30 억		1464425	N	N	0	N	00	N
63	20230822	110416	57	100.00	KOSDAQ		건설	N	N	N	N		N	28350	-300	5	-1.05	51173350	1806	41.20	28650	28650	28150	37200	20100	28650	28335.19	24.41	0	117	29116	28882	28616	28382	28116	28750	28250	30	8550	500	21200	50	1	6000000	1701	6.12	0.57	12	0.03	4633.00	49945.00	32350	20230518	-12.36	26650	20221026	6.38	32350	-12.36	20230518	27000	5.00	20230103	32350	-12.36	20230518	26650	6.38	20221026	0.20	N	036190	500	30 억		1464425	N	N	0	N	00	N
64	20230822	100414	57	100.00	KOSDAQ		건설	N	N	N	N		N	28400	-250	5	-0.87	33103750	1166	26.60	28650	28650	28300	37200	20100	28650	28390.87	24.41	0	98	29116	28882	28616	28382	28116	28750	28250	30	8550	500	21200	50	1	6000000	1704	6.13	0.57	12	0.02	4633.00	49945.00	32350	20230518	-12.21	26650	20221026	6.57	32350	-12.21	20230518	27000	5.19	20230103	32350	-12.21	20230518	26650	6.57	20221026	0.20	N	036190	500	30 억		1464425	N	N	0	N	00	N
65	20230822	090416	57	100.00	KOSDAQ		건설	N	N	N	N		N	28650	0	3	0.00	401100	14	0.32	28650	28650	28650	37200	20100	28650	28650.00	24.41	0	0	29116	28882	28616	28382	28116	28750	28250	30	8550	500	21200	50	1	6000000	1719	6.18	0.57	12	0.00	4633.00	49945.00	32350	20230518	-11.44	26650	20221026	7.50	32350	-11.44	20230518	27000	6.11	20230103	32350	-11.44	20230518	26650	7.50	20221026	0.20	N	036190	500	30 억		1464425	N	N	0	N	00	N
66	20230821	160416	57	100.00	KOSDAQ		건설	N	N	N	N		N	28650	-100	5	-0.35	124988950	4383	107.22	28850	28850	28350	37350	20150	28750	28516.76	24.41	0	-220	29316	29032	28566	28282	27816	28800	28050	30	8600	500	21270	50	1	6000000	1719	6.18	0.57	12	0.07	4633.00	49945.00	32350	20230518	-11.44	26650	20221026	7.50	32350	-11.44	20230518	27000	6.11	20230103	32350	-11.44	20230518	26650	7.50	20221026	0.21	N	036190	500	30 억		1464645	N	N	0	N	00	N
67	20230821	150417	57	100.00	KOSDAQ		건설	N	N	N	N		N	28600	-150	5	-0.52	121448800	4259	104.18	28850	28850	28350	37350	20150	28750	28515.80	24.41	0	-159	29316	29032	28566	28282	27816	28800	28050	30	8600	500	21270	50	1	6000000	1716	6.17	0.57	12	0.07	4633.00	49945.00	32350	20230518	-11.59	26650	20221026	7.32	32350	-11.59	20230518	27000	5.93	20230103	32350	-11.59	20230518	26650	7.32	20221026	0.21	N	036190	500	30 억		1464645	N	N	0	N	00	N
68	20230821	140418	57	100.00	KOSDAQ		건설	N	N	N	N		N	28550	-200	5	-0.70	104631250	3670	89.77	28850	28850	28350	37350	20150	28750	28509.88	24.41	0	-118	29316	29032	28566	28282	27816	28800	28050	30	8600	500	21270	50	1	6000000	1713	6.16	0.57	12	0.06	4633.00	49945.00	32350	20230518	-11.75	26650	20221026	7.13	32350	-11.75	20230518	27000	5.74	20230103	32350	-11.75	20230518	26650	7.13	20221026	0.21	N	036190	500	30 억		1464645	N	N	0	N	00	N
69	20230821	130419	57	100.00	KOSDAQ		건설	N	N	N	N		N	28700	-50	5	-0.17	91743750	3219	78.74	28850	28850	28350	37350	20150	28750	28500.70	24.41	0	-7	29316	29032	28566	28282	27816	28800	28050	30	8600	500	21270	50	1	6000000	1722	6.19	0.57	12	0.05	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	0.21	N	036190	500	30 억		1464645	N	N	0	N	00	N
70	20230821	120418	57	100.00	KOSDAQ		건설	N	N	N	N		N	28600	-150	5	-0.52	79755750	2800	68.49	28850	28850	28350	37350	20150	28750	28484.20	24.41	0	92	29316	29032	28566	28282	27816	28800	28050	30	8600	500	21270	50	1	6000000	1716	6.17	0.57	12	0.05	4633.00	49945.00	32350	20230518	-11.59	26650	20221026	7.32	32350	-11.59	20230518	27000	5.93	20230103	32350	-11.59	20230518	26650	7.32	20221026	0.21	N	036190	500	30 억		1464645	N	N	0	N	00	N
71	20230821	110417	57	100.00	KOSDAQ		건설	N	N	N	N		N	28550	-200	5	-0.70	75457600	2649	64.80	28850	28850	28350	37350	20150	28750	28485.32	24.41	0	238	29316	29032	28566	28282	27816	28800	28050	30	8600	500	21270	50	1	6000000	1713	6.16	0.57	12	0.04	4633.00	49945.00	32350	20230518	-11.75	26650	20221026	7.13	32350	-11.75	20230518	27000	5.74	20230103	32350	-11.75	20230518	26650	7.13	20221026	0.21	N	036190	500	30 억		1464645	N	N	0	N	00	N
72	20230821	100416	57	100.00	KOSDAQ		건설	N	N	N	N		N	28750	0	3	0.00	5231400	182	4.45	28850	28850	28650	37350	20150	28750	28743.96	24.41	0	-26	29316	29032	28566	28282	27816	28800	28050	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	0.21	N	036190	500	30 억		1464645	N	N	0	N	00	N
73	20230821	090421	57	100.00	KOSDAQ		건설	N	N	N	N		N	28700	-50	5	-0.17	3306750	115	2.81	28850	28850	28700	37350	20150	28750	28754.35	24.41	0	-25	29316	29032	28566	28282	27816	28800	28050	30	8600	500	21270	50	1	6000000	1722	6.19	0.57	12	0.00	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	0.21	N	036190	500	30 억		1464645	N	N	0	N	00	N
74	20230818	160416	57	100.00	KOSDAQ		건설	N	N	N	N		N	28750	-100	5	-0.35	116510550	4088	161.52	28850	28850	28100	37500	20200	28850	28500.50	24.41	0	197	29216	29032	28766	28582	28316	29125	28675	30	8650	500	21340	50	1	6000000	1725	6.21	0.58	12	0.07	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	0.20	N	036190	500	30 억		1464448	N	N	0	N	00	N
75	20230818	150412	57	100.00	KOSDAQ		건설	N	N	N	N		N	28400	-450	5	-1.56	115395900	4049	159.98	28850	28850	28100	37500	20200	28850	28499.85	24.41	0	197	29216	29032	28766	28582	28316	29125	28675	30	8650	500	21340	50	1	6000000	1704	6.13	0.57	12	0.07	4633.00	49945.00	32350	20230518	-12.21	26650	20221026	6.57	32350	-12.21	20230518	27000	5.19	20230103	32350	-12.21	20230518	26650	6.57	20221026	0.20	N	036190	500	30 억		1464448	N	N	0	N	00	N
76	20230818	140416	57	100.00	KOSDAQ		건설	N	N	N	N		N	28700	-150	5	-0.52	49042750	1708	67.48	28850	28850	28650	37500	20200	28850	28713.55	24.41	0	-124	29216	29032	28766	28582	28316	29125	28675	30	8650	500	21340	50	1	6000000	1722	6.19	0.57	12	0.03	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	0.20	N	036190	500	30 억		1464448	N	N	0	N	00	N
77	20230818	130412	57	100.00	KOSDAQ		건설	N	N	N	N		N	28700	-150	5	-0.52	32239250	1122	44.33	28850	28850	28700	37500	20200	28850	28733.73	24.41	0	5	29216	29032	28766	28582	28316	29125	28675	30	8650	500	21340	50	1	6000000	1722	6.19	0.57	12	0.02	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	0.20	N	036190	500	30 억		1464448	N	N	0	N	00	N
78	20230818	120422	57	100.00	KOSDAQ		건설	N	N	N	N		N	28750	-100	5	-0.35	15074450	524	20.70	28850	28850	28750	37500	20200	28850	28768.03	24.41	0	-4	29216	29032	28766	28582	28316	29125	28675	30	8650	500	21340	50	1	6000000	1725	6.21	0.58	12	0.01	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	0.20	N	036190	500	30 억		1464448	N	N	0	N	00	N
79	20230818	110413	57	100.00	KOSDAQ		건설	N	N	N	N		N	28850	0	3	0.00	3860050	134	5.29	28850	28850	28800	37500	20200	28850	28806.34	24.41	0	-4	29216	29032	28766	28582	28316	29125	28675	30	8650	500	21340	50	1	6000000	1731	6.23	0.58	12	0.00	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	0.20	N	036190	500	30 억		1464448	N	N	0	N	00	N
80	20230818	100416	57	100.00	KOSDAQ		건설	N	N	N	N		N	28850	0	3	0.00	1498300	52	2.05	28850	28850	28800	37500	20200	28850	28813.46	24.41	0	-4	29216	29032	28766	28582	28316	29125	28675	30	8650	500	21340	50	1	6000000	1731	6.23	0.58	12	0.00	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	0.20	N	036190	500	30 억		1464448	N	N	0	N	00	N
81	20230818	090416	57	100.00	KOSDAQ		건설	N	N	N	N		N	28850	0	3	0.00	230800	8	0.32	28850	28850	28850	37500	20200	28850	28850.00	24.41	0	0	29216	29032	28766	28582	28316	29125	28675	30	8650	500	21340	50	1	6000000	1731	6.23	0.58	12	0.00	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	0.20	N	036190	500	30 억		1464448	N	N	0	N	00	N
82	20230817	160417	57	100.00	KOSDAQ		건설	N	N	N	N		N	28850	100	2	0.35	72609550	2531	63.99	28750	28950	28500	37350	20150	28750	28688.09	24.41	0	80	29550	29150	28950	28550	28350	29050	28450	30	8600	500	21270	50	1	6000000	1731	6.23	0.58	12	0.04	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	0.20	N	036190	500	30 억		1464368	N	N	0	N	00	N
83	20230817	150419	57	100.00	KOSDAQ		건설	N	N	N	N		N	28850	100	2	0.35	68860900	2401	60.71	28750	28950	28500	37350	20150	28750	28680.09	24.41	0	80	29550	29150	28950	28550	28350	29050	28450	30	8600	500	21270	50	1	6000000	1731	6.23	0.58	12	0.04	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	0.20	N	036190	500	30 억		1464368	N	N	0	N	00	N
84	20230817	140416	57	100.00	KOSDAQ		건설	N	N	N	N		N	28900	150	2	0.52	67185350	2343	59.24	28750	28950	28500	37350	20150	28750	28674.93	24.41	0	80	29550	29150	28950	28550	28350	29050	28450	30	8600	500	21270	50	1	6000000	1734	6.24	0.58	12	0.04	4633.00	49945.00	32350	20230518	-10.66	26650	20221026	8.44	32350	-10.66	20230518	27000	7.04	20230103	32350	-10.66	20230518	26650	8.44	20221026	0.20	N	036190	500	30 억		1464368	N	N	0	N	00	N
85	20230817	130413	57	100.00	KOSDAQ		건설	N	N	N	N		N	28750	0	3	0.00	63521200	2216	56.03	28750	28800	28500	37350	20150	28750	28664.80	24.41	0	80	29550	29150	28950	28550	28350	29050	28450	30	8600	500	21270	50	1	6000000	1725	6.21	0.58	12	0.04	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	0.20	N	036190	500	30 억		1464368	N	N	0	N	00	N
86	20230817	120414	57	100.00	KOSDAQ		건설	N	N	N	N		N	28750	0	3	0.00	44903700	1568	39.65	28750	28800	28500	37350	20150	28750	28637.56	24.41	0	-20	29550	29150	28950	28550	28350	29050	28450	30	8600	500	21270	50	1	6000000	1725	6.21	0.58	12	0.03	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	0.20	N	036190	500	30 억		1464368	N	N	0	N	00	N
87	20230817	110415	57	100.00	KOSDAQ		건설	N	N	N	N		N	28700	-50	5	-0.17	39270250	1372	34.69	28750	28800	28500	37350	20150	28750	28622.63	24.41	0	-20	29550	29150	28950	28550	28350	29050	28450	30	8600	500	21270	50	1	6000000	1722	6.19	0.57	12	0.02	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	0.20	N	036190	500	30 억		1464368	N	N	0	N	00	N
88	20230817	100414	57	100.00	KOSDAQ		건설	N	N	N	N		N	28600	-150	5	-0.52	29048450	1015	25.66	28750	28800	28500	37350	20150	28750	28619.16	24.41	0	-105	29550	29150	28950	28550	28350	29050	28450	30	8600	500	21270	50	1	6000000	1716	6.17	0.57	12	0.02	4633.00	49945.00	32350	20230518	-11.59	26650	20221026	7.32	32350	-11.59	20230518	27000	5.93	20230103	32350	-11.59	20230518	26650	7.32	20221026	0.20	N	036190	500	30 억		1464368	N	N	0	N	00	N
89	20230817	090414	57	100.00	KOSDAQ		건설	N	N	N	N		N	28600	-150	5	-0.52	4641200	162	4.10	28750	28750	28550	37350	20150	28750	28649.38	24.41	0	32	29550	29150	28950	28550	28350	29050	28450	30	8600	500	21270	50	1	6000000	1716	6.17	0.57	12	0.00	4633.00	49945.00	32350	20230518	-11.59	26650	20221026	7.32	32350	-11.59	20230518	27000	5.93	20230103	32350	-11.59	20230518	26650	7.32	20221026	0.20	N	036190	500	30 억		1464368	N	N	0	N	00	N
90	20230816	160414	57	100.00	KOSDAQ		건설	N	N	N	N		N	28750	-600	5	-2.04	114293700	3952	103.43	29300	29350	28750	38150	20550	29350	28920.47	24.40	0	392	29983	29666	29433	29116	28883	29550	29000	30	8800	500	21710	50	1	6000000	1725	6.21	0.58	12	0.07	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	0.20	N	036190	500	30 억		1463895	N	N	0	N	00	N
91	20230816	150414	57	100.00	KOSDAQ		건설	N	N	N	N		N	28850	-500	5	-1.70	110181750	3809	99.69	29300	29350	28750	38150	20550	29350	28926.69	24.40	0	390	29983	29666	29433	29116	28883	29550	29000	30	8800	500	21710	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	0.20	N	036190	500	30 억		1463895	N	N	0	N	00	N
92	20230816	140414	57	100.00	KOSDAQ		건설	N	N	N	N		N	28900	-450	5	-1.53	107467750	3715	97.23	29300	29350	28750	38150	20550	29350	28928.06	24.40	0	390	29983	29666	29433	29116	28883	29550	29000	30	8800	500	21710	50	1	6000000	1734	6.24	0.58	12	0.06	4633.00	49945.00	32350	20230518	-10.66	26650	20221026	8.44	32350	-10.66	20230518	27000	7.04	20230103	32350	-10.66	20230518	26650	8.44	20221026	0.20	N	036190	500	30 억		1463895	N	N	0	N	00	N
93	20230816	130415	57	100.00	KOSDAQ		건설	N	N	N	N		N	28950	-400	5	-1.36	91022650	3144	82.28	29300	29350	28750	38150	20550	29350	28951.22	24.40	0	261	29983	29666	29433	29116	28883	29550	29000	30	8800	500	21710	50	1	6000000	1737	6.25	0.58	12	0.05	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	0.20	N	036190	500	30 억		1463895	N	N	0	N	00	N
94	20230816	120420	57	100.00	KOSDAQ		건설	N	N	N	N		N	28950	-400	5	-1.36	80401050	2775	72.62	29300	29350	28800	38150	20550	29350	28973.35	24.40	0	261	29983	29666	29433	29116	28883	29550	29000	30	8800	500	21710	50	1	6000000	1737	6.25	0.58	12	0.05	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	0.20	N	036190	500	30 억		1463895	N	N	0	N	00	N
95	20230816	110416	57	100.00	KOSDAQ		건설	N	N	N	N		N	28950	-400	5	-1.36	63763550	2198	57.52	29300	29350	28850	38150	20550	29350	29009.80	24.40	0	358	29983	29666	29433	29116	28883	29550	29000	30	8800	500	21710	50	1	6000000	1737	6.25	0.58	12	0.04	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	0.20	N	036190	500	30 억		1463895	N	N	0	N	00	N
96	20230816	100412	57	100.00	KOSDAQ		건설	N	N	N	N		N	29250	-100	5	-0.34	15928800	547	14.32	29300	29350	29050	38150	20550	29350	29120.29	24.40	0	-40	29983	29666	29433	29116	28883	29550	29000	30	8800	500	21710	50	1	6000000	1755	6.31	0.59	12	0.01	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	0.20	N	036190	500	30 억		1463895	N	N	0	N	00	N
97	20230816	090412	57	100.00	KOSDAQ		건설	N	N	N	N		N	29350	0	3	0.00	643450	22	0.58	29300	29350	29150	38150	20550	29350	29247.73	24.40	0	3	29983	29666	29433	29116	28883	29550	29000	30	8800	500	21710	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		1463895	N	N	0	N	00	N
98	20230814	160411	57	100.00	KOSDAQ		건설	N	N	N	N		N	29350	-450	5	-1.51	112121750	3821	216.49	29550	29750	29200	38700	20900	29800	29343.56	24.39	0	221	30033	29916	29783	29666	29533	29925	29675	30	8900	500	22050	50	1	6000000	1761	6.33	0.59	12	0.06	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		1463654	N	N	0	N	00	N
99	20230814	150408	57	100.00	KOSDAQ		건설	N	N	N	N		N	29300	-500	5	-1.68	109366950	3727	211.16	29550	29750	29200	38700	20900	29800	29344.50	24.39	0	218	30033	29916	29783	29666	29533	29925	29675	30	8900	500	22050	50	1	6000000	1758	6.32	0.59	12	0.06	4633.00	49945.00	32350	20230518	-9.43	26650	20221026	9.94	32350	-9.43	20230518	27000	8.52	20230103	32350	-9.43	20230518	26650	9.94	20221026	0.20	N	036190	500	30 억		1463654	N	N	0	N	00	N
100	20230814	140409	57	100.00	KOSDAQ		건설	N	N	N	N		N	29300	-500	5	-1.68	69494900	2364	133.94	29550	29750	29200	38700	20900	29800	29397.17	24.39	0	186	30033	29916	29783	29666	29533	29925	29675	30	8900	500	22050	50	1	6000000	1758	6.32	0.59	12	0.04	4633.00	49945.00	32350	20230518	-9.43	26650	20221026	9.94	32350	-9.43	20230518	27000	8.52	20230103	32350	-9.43	20230518	26650	9.94	20221026	0.20	N	036190	500	30 억		1463654	N	N	0	N	00	N
101	20230814	130407	57	100.00	KOSDAQ		건설	N	N	N	N		N	29400	-400	5	-1.34	59779300	2033	115.18	29550	29750	29200	38700	20900	29800	29404.48	24.39	0	137	30033	29916	29783	29666	29533	29925	29675	30	8900	500	22050	50	1	6000000	1764	6.35	0.59	12	0.03	4633.00	49945.00	32350	20230518	-9.12	26650	20221026	10.32	32350	-9.12	20230518	27000	8.89	20230103	32350	-9.12	20230518	26650	10.32	20221026	0.20	N	036190	500	30 억		1463654	N	N	0	N	00	N
102	20230814	120408	57	100.00	KOSDAQ		건설	N	N	N	N		N	29400	-400	5	-1.34	49026700	1666	94.39	29550	29750	29200	38700	20900	29800	29427.79	24.39	0	59	30033	29916	29783	29666	29533	29925	29675	30	8900	500	22050	50	1	6000000	1764	6.35	0.59	12	0.03	4633.00	49945.00	32350	20230518	-9.12	26650	20221026	10.32	32350	-9.12	20230518	27000	8.89	20230103	32350	-9.12	20230518	26650	10.32	20221026	0.20	N	036190	500	30 억		1463654	N	N	0	N	00	N
103	20230814	110407	57	100.00	KOSDAQ		건설	N	N	N	N		N	29400	-400	5	-1.34	46207500	1570	88.95	29550	29750	29200	38700	20900	29800	29431.53	24.39	0	59	30033	29916	29783	29666	29533	29925	29675	30	8900	500	22050	50	1	6000000	1764	6.35	0.59	12	0.03	4633.00	49945.00	32350	20230518	-9.12	26650	20221026	10.32	32350	-9.12	20230518	27000	8.89	20230103	32350	-9.12	20230518	26650	10.32	20221026	0.20	N	036190	500	30 억		1463654	N	N	0	N	00	N
104	20230814	100407	57	100.00	KOSDAQ		건설	N	N	N	N		N	29200	-600	5	-2.01	40362700	1371	77.68	29550	29750	29200	38700	20900	29800	29440.34	24.39	0	94	30033	29916	29783	29666	29533	29925	29675	30	8900	500	22050	50	1	6000000	1752	6.30	0.58	12	0.02	4633.00	49945.00	32350	20230518	-9.74	26650	20221026	9.57	32350	-9.74	20230518	27000	8.15	20230103	32350	-9.74	20230518	26650	9.57	20221026	0.20	N	036190	500	30 억		1463654	N	N	0	N	00	N
105	20230814	090407	57	100.00	KOSDAQ		건설	N	N	N	N		N	29500	-300	5	-1.01	3663650	124	7.03	29550	29750	29500	38700	20900	29800	29545.56	24.39	0	15	30033	29916	29783	29666	29533	29925	29675	30	8900	500	22050	50	1	6000000	1770	6.37	0.59	12	0.00	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	0.20	N	036190	500	30 억		1463654	N	N	0	N	00	N
106	20230811	160406	57	100.00	KOSDAQ		건설	N	N	N	N		N	29800	150	2	0.51	52548950	1765	220.07	29800	29900	29650	38500	20800	29650	29772.78	24.39	0	-1	29883	29766	29633	29516	29383	29775	29525	30	8850	500	21940	50	1	6000000	1788	6.43	0.60	12	0.03	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	0.20	N	036190	500	30 억		1463655	N	N	0	N	00	N
107	20230811	150404	57	100.00	KOSDAQ		건설	N	N	N	N		N	29900	250	2	0.84	38008400	1277	159.23	29800	29900	29650	38500	20800	29650	29763.82	24.39	0	0	29883	29766	29633	29516	29383	29775	29525	30	8850	500	21940	50	1	6000000	1794	6.45	0.60	12	0.02	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	0.20	N	036190	500	30 억		1463655	N	N	0	N	00	N
108	20230811	140406	57	100.00	KOSDAQ		건설	N	N	N	N		N	29700	50	2	0.17	15645700	526	65.59	29800	29850	29650	38500	20800	29650	29744.68	24.39	0	-27	29883	29766	29633	29516	29383	29775	29525	30	8850	500	21940	50	1	6000000	1782	6.41	0.59	12	0.01	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		1463655	N	N	0	N	00	N
109	20230811	130404	57	100.00	KOSDAQ		건설	N	N	N	N		N	29700	50	2	0.17	13565250	456	56.86	29800	29850	29650	38500	20800	29650	29748.36	24.39	0	-35	29883	29766	29633	29516	29383	29775	29525	30	8850	500	21940	50	1	6000000	1782	6.41	0.59	12	0.01	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		1463655	N	N	0	N	00	N
110	20230811	120403	57	100.00	KOSDAQ		건설	N	N	N	N		N	29700	50	2	0.17	12437650	418	52.12	29800	29850	29650	38500	20800	29650	29755.14	24.39	0	-36	29883	29766	29633	29516	29383	29775	29525	30	8850	500	21940	50	1	6000000	1782	6.41	0.59	12	0.01	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		1463655	N	N	0	N	00	N
111	20230811	110401	57	100.00	KOSDAQ		건설	N	N	N	N		N	29750	100	2	0.34	10415900	350	43.64	29800	29850	29650	38500	20800	29650	29759.71	24.39	0	-2	29883	29766	29633	29516	29383	29775	29525	30	8850	500	21940	50	1	6000000	1785	6.42	0.60	12	0.01	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		1463655	N	N	0	N	00	N
112	20230811	100359	57	100.00	KOSDAQ		건설	N	N	N	N		N	29850	200	2	0.67	7532500	253	31.55	29800	29850	29650	38500	20800	29650	29772.73	24.39	0	-2	29883	29766	29633	29516	29383	29775	29525	30	8850	500	21940	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		1463655	N	N	0	N	00	N
113	20230811	090404	57	100.00	KOSDAQ		건설	N	N	N	N		N	29800	150	2	0.51	59600	2	0.25	29800	29800	29800	38500	20800	29650	29800.00	24.39	0	0	29883	29766	29633	29516	29383	29775	29525	30	8850	500	21940	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	0.20	N	036190	500	30 억		1463655	N	N	0	N	00	N
114	20230810	160401	57	100.00	KOSDAQ		건설	N	N	N	N		N	29650	150	2	0.51	23801050	802	66.78	29650	29750	29500	38350	20650	29500	29677.60	24.40	0	-79	29833	29666	29533	29366	29233	29650	29350	30	8850	500	21830	50	1	6000000	1779	6.40	0.59	12	0.01	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		1463734	N	N	0	N	00	N
115	20230810	150359	57	100.00	KOSDAQ		건설	N	N	N	N		N	29650	150	2	0.51	21430100	722	60.12	29650	29750	29500	38350	20650	29500	29681.58	24.40	0	-54	29833	29666	29533	29366	29233	29650	29350	30	8850	500	21830	50	1	6000000	1779	6.40	0.59	12	0.01	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		1463734	N	N	0	N	00	N
116	20230810	140400	57	100.00	KOSDAQ		건설	N	N	N	N		N	29700	200	2	0.68	18668700	629	52.37	29650	29750	29500	38350	20650	29500	29679.97	24.40	0	-54	29833	29666	29533	29366	29233	29650	29350	30	8850	500	21830	50	1	6000000	1782	6.41	0.59	12	0.01	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		1463734	N	N	0	N	00	N
117	20230810	130356	57	100.00	KOSDAQ		건설	N	N	N	N		N	29700	200	2	0.68	17719150	597	49.71	29650	29750	29500	38350	20650	29500	29680.32	24.40	0	-54	29833	29666	29533	29366	29233	29650	29350	30	8850	500	21830	50	1	6000000	1782	6.41	0.59	12	0.01	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		1463734	N	N	0	N	00	N
118	20230810	120401	57	100.00	KOSDAQ		건설	N	N	N	N		N	29750	250	2	0.85	15285200	515	42.88	29650	29750	29500	38350	20650	29500	29680.00	24.40	0	-22	29833	29666	29533	29366	29233	29650	29350	30	8850	500	21830	50	1	6000000	1785	6.42	0.60	12	0.01	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		1463734	N	N	0	N	00	N
119	20230810	110403	57	100.00	KOSDAQ		건설	N	N	N	N		N	29750	250	2	0.85	13233650	446	37.14	29650	29750	29500	38350	20650	29500	29671.86	24.40	0	2	29833	29666	29533	29366	29233	29650	29350	30	8850	500	21830	50	1	6000000	1785	6.42	0.60	12	0.01	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		1463734	N	N	0	N	00	N
120	20230810	100402	57	100.00	KOSDAQ		건설	N	N	N	N		N	29550	50	2	0.17	1180500	40	3.33	29650	29650	29500	38350	20650	29500	29512.50	24.40	0	1	29833	29666	29533	29366	29233	29650	29350	30	8850	500	21830	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	0.20	N	036190	500	30 억		1463734	N	N	0	N	00	N
121	20230810	090403	57	100.00	KOSDAQ		건설	N	N	N	N		N	29500	0	3	0.00	0	0	0.00	0	0	0	38350	20650	29500	0.00	24.40	0	0	29833	29666	29533	29366	29233	29650	29350	30	8850	500	21830	50	1	6000000	1770	6.37	0.59	12	0.00	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	0.20	N	036190	500	30 억		1463734	N	N	0	N	00	N
122	20230809	160400	57	100.00	KOSDAQ		건설	N	N	N	N		N	29500	-50	5	-0.17	35456100	1201	213.32	29500	29700	29400	38400	20700	29550	29522.15	24.40	0	-88	29750	29650	29450	29350	29150	29700	29400	30	8850	500	21860	50	1	6000000	1770	6.37	0.59	12	0.02	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	0.20	N	036190	500	30 억		1463822	N	N	0	N	00	N
123	20230809	150356	57	100.00	KOSDAQ		건설	N	N	N	N		N	29600	50	2	0.17	28221850	956	169.80	29500	29700	29400	38400	20700	29550	29520.76	24.40	0	-88	29750	29650	29450	29350	29150	29700	29400	30	8850	500	21860	50	1	6000000	1776	6.39	0.59	12	0.02	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	0.20	N	036190	500	30 억		1463822	N	N	0	N	00	N
124	20230809	140356	57	100.00	KOSDAQ		건설	N	N	N	N		N	29550	0	3	0.00	10367150	352	62.52	29500	29550	29400	38400	20700	29550	29452.13	24.40	0	-2	29750	29650	29450	29350	29150	29700	29400	30	8850	500	21860	50	1	6000000	1773	6.38	0.59	12	0.01	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	0.20	N	036190	500	30 억		1463822	N	N	0	N	00	N
125	20230809	130403	57	100.00	KOSDAQ		건설	N	N	N	N		N	29550	0	3	0.00	10248950	348	61.81	29500	29550	29400	38400	20700	29550	29451.01	24.40	0	-2	29750	29650	29450	29350	29150	29700	29400	30	8850	500	21860	50	1	6000000	1773	6.38	0.59	12	0.01	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	0.20	N	036190	500	30 억		1463822	N	N	0	N	00	N
126	20230809	120402	57	100.00	KOSDAQ		건설	N	N	N	N		N	29550	0	3	0.00	8535050	290	51.51	29500	29550	29400	38400	20700	29550	29431.21	24.40	0	-2	29750	29650	29450	29350	29150	29700	29400	30	8850	500	21860	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	0.20	N	036190	500	30 억		1463822	N	N	0	N	00	N
127	20230809	110400	57	100.00	KOSDAQ		건설	N	N	N	N		N	29550	0	3	0.00	2506600	85	15.10	29500	29550	29450	38400	20700	29550	29489.41	24.40	0	-2	29750	29650	29450	29350	29150	29700	29400	30	8850	500	21860	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	0.20	N	036190	500	30 억		1463822	N	N	0	N	00	N
128	20230809	100355	57	100.00	KOSDAQ		건설	N	N	N	N		N	29550	0	3	0.00	354050	12	2.13	29500	29550	29500	38400	20700	29550	29504.17	24.40	0	-1	29750	29650	29450	29350	29150	29700	29400	30	8850	500	21860	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	0.20	N	036190	500	30 억		1463822	N	N	0	N	00	N
129	20230809	090356	57	100.00	KOSDAQ		건설	N	N	N	N		N	29550	0	3	0.00	0	0	0.00	0	0	0	38400	20700	29550	0.00	24.40	0	0	29750	29650	29450	29350	29150	29700	29400	30	8850	500	21860	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	0.20	N	036190	500	30 억		1463822	N	N	0	N	00	N
130	20230808	160403	57	100.00	KOSDAQ		건설	N	N	N	N		N	29550	0	3	0.00	16552650	563	49.39	29250	29550	29250	38400	20700	29550	29400.80	24.40	0	-25	30016	29782	29466	29232	28916	29900	29350	30	8850	500	21860	50	1	6000000	1773	6.38	0.59	12	0.01	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	0.20	N	036190	500	30 억		1463847	N	N	0	N	00	N
131	20230808	150358	57	100.00	KOSDAQ		건설	N	N	N	N		N	29350	-200	5	-0.68	15342900	522	45.79	29250	29550	29250	38400	20700	29550	29392.53	24.40	0	-21	30016	29782	29466	29232	28916	29900	29350	30	8850	500	21860	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	0.20	N	036190	500	30 억		1463847	N	N	0	N	00	N
132	20230808	140356	57	100.00	KOSDAQ		건설	N	N	N	N		N	29500	-50	5	-0.17	11329700	385	33.77	29250	29550	29250	38400	20700	29550	29427.79	24.40	0	10	30016	29782	29466	29232	28916	29900	29350	30	8850	500	21860	50	1	6000000	1770	6.37	0.59	12	0.01	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	0.20	N	036190	500	30 억		1463847	N	N	0	N	00	N
133	20230808	130352	57	100.00	KOSDAQ		건설	N	N	N	N		N	29500	-50	5	-0.17	4098600	139	12.19	29250	29550	29250	38400	20700	29550	29486.33	24.40	0	7	30016	29782	29466	29232	28916	29900	29350	30	8850	500	21860	50	1	6000000	1770	6.37	0.59	12	0.00	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	0.20	N	036190	500	30 억		1463847	N	N	0	N	00	N
134	20230808	120356	57	100.00	KOSDAQ		건설	N	N	N	N		N	29450	-100	5	-0.34	3186050	108	9.47	29250	29550	29250	38400	20700	29550	29500.46	24.40	0	3	30016	29782	29466	29232	28916	29900	29350	30	8850	500	21860	50	1	6000000	1767	6.36	0.59	12	0.00	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	0.20	N	036190	500	30 억		1463847	N	N	0	N	00	N
135	20230808	110353	57	100.00	KOSDAQ		건설	N	N	N	N		N	29550	0	3	0.00	1770200	60	5.26	29250	29550	29250	38400	20700	29550	29503.33	24.40	0	-2	30016	29782	29466	29232	28916	29900	29350	30	8850	500	21860	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	0.20	N	036190	500	30 억		1463847	N	N	0	N	00	N
136	20230808	100358	57	100.00	KOSDAQ		건설	N	N	N	N		N	29550	0	3	0.00	1120150	38	3.33	29250	29550	29250	38400	20700	29550	29477.63	24.40	0	-1	30016	29782	29466	29232	28916	29900	29350	30	8850	500	21860	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	0.20	N	036190	500	30 억		1463847	N	N	0	N	00	N
137	20230808	090357	57	100.00	KOSDAQ		건설	N	N	N	N		N	29250	-300	5	-1.02	204750	7	0.61	29250	29250	29250	38400	20700	29550	29250.00	24.40	0	0	30016	29782	29466	29232	28916	29900	29350	30	8850	500	21860	50	1	6000000	1755	6.31	0.59	12	0.00	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	0.20	N	036190	500	30 억		1463847	N	N	0	N	00	N
138	20230807	160356	57	100.00	KOSDAQ		건설	N	N	N	N		N	29550	200	2	0.68	33561750	1140	188.12	29350	29700	29150	38150	20550	29350	29440.13	24.40	0	86	29883	29616	29433	29166	28983	29525	29075	30	8800	500	21710	50	1	6000000	1773	6.38	0.59	12	0.02	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	0.20	N	036190	500	30 억		1463754	N	N	0	N	00	N
139	20230807	150353	57	100.00	KOSDAQ		건설	N	N	N	N		N	29500	150	2	0.51	30403050	1033	170.46	29350	29700	29150	38150	20550	29350	29431.80	24.40	0	104	29883	29616	29433	29166	28983	29525	29075	30	8800	500	21710	50	1	6000000	1770	6.37	0.59	12	0.02	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	0.20	N	036190	500	30 억		1463754	N	N	0	N	00	N
140	20230807	140357	57	100.00	KOSDAQ		건설	N	N	N	N		N	29450	100	2	0.34	28959650	984	162.38	29350	29700	29150	38150	20550	29350	29430.54	24.40	0	89	29883	29616	29433	29166	28983	29525	29075	30	8800	500	21710	50	1	6000000	1767	6.36	0.59	12	0.02	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	0.20	N	036190	500	30 억		1463754	N	N	0	N	00	N
141	20230807	130354	57	100.00	KOSDAQ		건설	N	N	N	N		N	29250	-100	5	-0.34	21570100	734	121.12	29350	29700	29150	38150	20550	29350	29387.06	24.40	0	78	29883	29616	29433	29166	28983	29525	29075	30	8800	500	21710	50	1	6000000	1755	6.31	0.59	12	0.01	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	0.20	N	036190	500	30 억		1463754	N	N	0	N	00	N
142	20230807	120353	57	100.00	KOSDAQ		건설	N	N	N	N		N	29650	300	2	1.02	11641500	396	65.35	29350	29700	29150	38150	20550	29350	29397.73	24.40	0	69	29883	29616	29433	29166	28983	29525	29075	30	8800	500	21710	50	1	6000000	1779	6.40	0.59	12	0.01	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		1463754	N	N	0	N	00	N
143	20230807	110350	57	100.00	KOSDAQ		건설	N	N	N	N		N	29450	100	2	0.34	9696900	330	54.46	29350	29700	29150	38150	20550	29350	29384.55	24.40	0	69	29883	29616	29433	29166	28983	29525	29075	30	8800	500	21710	50	1	6000000	1767	6.36	0.59	12	0.01	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	0.20	N	036190	500	30 억		1463754	N	N	0	N	00	N
144	20230807	100354	57	100.00	KOSDAQ		건설	N	N	N	N		N	29450	100	2	0.34	7814450	266	43.89	29350	29700	29150	38150	20550	29350	29377.63	24.40	0	69	29883	29616	29433	29166	28983	29525	29075	30	8800	500	21710	50	1	6000000	1767	6.36	0.59	12	0.00	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	0.20	N	036190	500	30 억		1463754	N	N	0	N	00	N
145	20230807	090354	57	100.00	KOSDAQ		건설	N	N	N	N		N	29650	300	2	1.02	5048250	172	28.38	29350	29700	29150	38150	20550	29350	29350.29	24.40	0	38	29883	29616	29433	29166	28983	29525	29075	30	8800	500	21710	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		1463754	N	N	0	N	00	N
146	20230804	160351	57	100.00	KOSDAQ		건설	N	N	N	N		N	29350	-250	5	-0.84	17835300	606	18.22	29650	29700	29250	38450	20750	29600	29431.19	24.40	0	-51	30700	30150	29450	28900	28200	29800	28550	30	8850	500	21900	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	0.20	N	036190	500	30 억		1463805	N	N	0	N	00	N
147	20230804	150351	57	100.00	KOSDAQ		건설	N	N	N	N		N	29450	-150	5	-0.51	14516500	493	14.82	29650	29700	29250	38450	20750	29600	29445.23	24.40	0	-51	30700	30150	29450	28900	28200	29800	28550	30	8850	500	21900	50	1	6000000	1767	6.36	0.59	12	0.01	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	0.20	N	036190	500	30 억		1463805	N	N	0	N	00	N
148	20230804	140356	57	100.00	KOSDAQ		건설	N	N	N	N		N	29450	-150	5	-0.51	12516200	425	12.78	29650	29700	29250	38450	20750	29600	29449.88	24.40	0	-2	30700	30150	29450	28900	28200	29800	28550	30	8850	500	21900	50	1	6000000	1767	6.36	0.59	12	0.01	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	0.20	N	036190	500	30 억		1463805	N	N	0	N	00	N
149	20230804	130351	57	100.00	KOSDAQ		건설	N	N	N	N		N	29400	-200	5	-0.68	11453200	389	11.70	29650	29700	29250	38450	20750	29600	29442.67	24.40	0	-2	30700	30150	29450	28900	28200	29800	28550	30	8850	500	21900	50	1	6000000	1764	6.35	0.59	12	0.01	4633.00	49945.00	32350	20230518	-9.12	26650	20221026	10.32	32350	-9.12	20230518	27000	8.89	20230103	32350	-9.12	20230518	26650	10.32	20221026	0.20	N	036190	500	30 억		1463805	N	N	0	N	00	N
150	20230804	120351	57	100.00	KOSDAQ		건설	N	N	N	N		N	29500	-100	5	-0.34	6968050	236	7.10	29650	29700	29300	38450	20750	29600	29525.64	24.40	0	-2	30700	30150	29450	28900	28200	29800	28550	30	8850	500	21900	50	1	6000000	1770	6.37	0.59	12	0.00	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	0.20	N	036190	500	30 억		1463805	N	N	0	N	00	N
151	20230804	110353	57	100.00	KOSDAQ		건설	N	N	N	N		N	29450	-150	5	-0.51	4615650	156	4.69	29650	29700	29400	38450	20750	29600	29587.50	24.40	0	-2	30700	30150	29450	28900	28200	29800	28550	30	8850	500	21900	50	1	6000000	1767	6.36	0.59	12	0.00	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	0.20	N	036190	500	30 억		1463805	N	N	0	N	00	N
152	20230804	100348	57	100.00	KOSDAQ		건설	N	N	N	N		N	29600	0	3	0.00	2994250	101	3.04	29650	29700	29600	38450	20750	29600	29646.04	24.40	0	-2	30700	30150	29450	28900	28200	29800	28550	30	8850	500	21900	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	0.20	N	036190	500	30 억		1463805	N	N	0	N	00	N
153	20230804	090349	57	100.00	KOSDAQ		건설	N	N	N	N		N	29600	0	3	0.00	118500	4	0.12	29650	29650	29600	38450	20750	29600	29625.00	24.40	0	-2	30700	30150	29450	28900	28200	29800	28550	30	8850	500	21900	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	0.20	N	036190	500	30 억		1463805	N	N	0	N	00	N
154	20230803	160349	57	100.00	KOSDAQ		건설	N	N	N	N		N	29600	-400	5	-1.33	97502300	3326	314.37	30000	30000	28750	39000	21000	30000	29315.18	24.39	0	478	30200	30100	29900	29800	29600	30150	29850	30	9000	500	22200	50	1	6000000	1776	6.39	0.59	12	0.06	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	0.21	N	036190	500	30 억		1463327	N	N	0	N	00	N
155	20230803	150351	57	100.00	KOSDAQ		건설	N	N	N	N		N	29450	-550	5	-1.83	88717950	3029	286.29	30000	30000	28750	39000	21000	30000	29289.52	24.39	0	711	30200	30100	29900	29800	29600	30150	29850	30	9000	500	22200	50	1	6000000	1767	6.36	0.59	12	0.05	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	0.21	N	036190	500	30 억		1463327	N	N	0	N	00	N
156	20230803	140347	57	100.00	KOSDAQ		건설	N	N	N	N		N	29600	-400	5	-1.33	85980700	2936	277.50	30000	30000	28750	39000	21000	30000	29284.98	24.39	0	729	30200	30100	29900	29800	29600	30150	29850	30	9000	500	22200	50	1	6000000	1776	6.39	0.59	12	0.05	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	0.21	N	036190	500	30 억		1463327	N	N	0	N	00	N
157	20230803	130352	57	100.00	KOSDAQ		건설	N	N	N	N		N	29550	-450	5	-1.50	85212050	2910	275.05	30000	30000	28750	39000	21000	30000	29282.49	24.39	0	729	30200	30100	29900	29800	29600	30150	29850	30	9000	500	22200	50	1	6000000	1773	6.38	0.59	12	0.05	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	0.21	N	036190	500	30 억		1463327	N	N	0	N	00	N
158	20230803	120351	57	100.00	KOSDAQ		건설	N	N	N	N		N	29450	-550	5	-1.83	77555750	2650	250.47	30000	30000	28750	39000	21000	30000	29266.32	24.39	0	688	30200	30100	29900	29800	29600	30150	29850	30	9000	500	22200	50	1	6000000	1767	6.36	0.59	12	0.04	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	0.21	N	036190	500	30 억		1463327	N	N	0	N	00	N
159	20230803	110347	57	100.00	KOSDAQ		건설	N	N	N	N		N	29250	-750	5	-2.50	67857100	2320	219.28	30000	30000	28750	39000	21000	30000	29248.75	24.39	0	696	30200	30100	29900	29800	29600	30150	29850	30	9000	500	22200	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	0.21	N	036190	500	30 억		1463327	N	N	0	N	00	N
160	20230803	100347	57	100.00	KOSDAQ		건설	N	N	N	N		N	30000	0	3	0.00	2151300	72	6.81	30000	30000	29600	39000	21000	30000	29879.17	24.39	0	-1	30200	30100	29900	29800	29600	30150	29850	30	9000	500	22200	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		1463327	N	N	0	N	00	N
161	20230803	090347	57	100.00	KOSDAQ		건설	N	N	N	N		N	29900	-100	5	-0.33	448600	15	1.42	30000	30000	29600	39000	21000	30000	29906.67	24.39	0	-1	30200	30100	29900	29800	29600	30150	29850	30	9000	500	22200	50	1	6000000	1794	6.45	0.60	12	0.00	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		1463327	N	N	0	N	00	N
162	20230802	160349	57	100.00	KOSDAQ		건설	N	N	N	N		N	30000	0	3	0.00	31586500	1058	115.25	30000	30000	29700	39000	21000	30000	29854.91	24.39	0	-53	30366	30182	29966	29782	29566	30075	29675	30	9000	500	22200	50	1	6000000	1800	6.48	0.60	12	0.02	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	0.20	N	036190	500	30 억		1463380	N	N	0	N	00	N
163	20230802	150352	57	100.00	KOSDAQ		건설	N	N	N	N		N	29900	-100	5	-0.33	29850300	1000	108.93	30000	30000	29700	39000	21000	30000	29850.30	24.39	0	-53	30366	30182	29966	29782	29566	30075	29675	30	9000	500	22200	50	1	6000000	1794	6.45	0.60	12	0.02	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	0.20	N	036190	500	30 억		1463380	N	N	0	N	00	N
164	20230802	140349	57	100.00	KOSDAQ		건설	N	N	N	N		N	29900	-100	5	-0.33	17642000	592	64.49	30000	30000	29700	39000	21000	30000	29800.68	24.39	0	-53	30366	30182	29966	29782	29566	30075	29675	30	9000	500	22200	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	0.20	N	036190	500	30 억		1463380	N	N	0	N	00	N
165	20230802	130348	57	100.00	KOSDAQ		건설	N	N	N	N		N	29750	-250	5	-0.83	16328400	548	59.69	30000	30000	29700	39000	21000	30000	29796.35	24.39	0	-53	30366	30182	29966	29782	29566	30075	29675	30	9000	500	22200	50	1	6000000	1785	6.42	0.60	12	0.01	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		1463380	N	N	0	N	00	N
166	20230802	120345	57	100.00	KOSDAQ		건설	N	N	N	N		N	29900	-100	5	-0.33	16060450	539	58.71	30000	30000	29700	39000	21000	30000	29796.75	24.39	0	-53	30366	30182	29966	29782	29566	30075	29675	30	9000	500	22200	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	0.20	N	036190	500	30 억		1463380	N	N	0	N	00	N
167	20230802	110343	57	100.00	KOSDAQ		건설	N	N	N	N		N	29950	-50	5	-0.17	9217900	309	33.66	30000	30000	29700	39000	21000	30000	29831.39	24.39	0	0	30366	30182	29966	29782	29566	30075	29675	30	9000	500	22200	50	1	6000000	1797	6.46	0.60	12	0.01	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	0.20	N	036190	500	30 억		1463380	N	N	0	N	00	N
168	20230802	100346	57	100.00	KOSDAQ		건설	N	N	N	N		N	29900	-100	5	-0.33	2511800	84	9.15	30000	30000	29700	39000	21000	30000	29902.38	24.39	0	0	30366	30182	29966	29782	29566	30075	29675	30	9000	500	22200	50	1	6000000	1794	6.45	0.60	12	0.00	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	0.20	N	036190	500	30 억		1463380	N	N	0	N	00	N
169	20230802	090344	57	100.00	KOSDAQ		건설	N	N	N	N		N	30000	0	3	0.00	510000	17	1.85	30000	30000	30000	39000	21000	30000	30000.00	24.39	0	0	30366	30182	29966	29782	29566	30075	29675	30	9000	500	22200	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	0.20	N	036190	500	30 억		1463380	N	N	0	N	00	N
170	20230801	160346	57	100.00	KOSDAQ		건설	N	N	N	N		N	30000	-50	5	-0.17	27435250	918	72.74	30050	30150	29750	39050	21050	30050	29885.89	24.39	0	-60	30316	30182	30016	29882	29716	30100	29800	30	9000	500	22230	50	1	6000000	1800	6.48	0.60	12	0.02	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		1463475	N	N	0	N	00	N
171	20230801	150343	57	100.00	KOSDAQ		건설	N	N	N	N		N	30000	-50	5	-0.17	25996100	870	68.94	30050	30150	29750	39050	21050	30050	29880.57	24.39	0	-60	30316	30182	30016	29882	29716	30100	29800	30	9000	500	22230	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		1463475	N	N	0	N	00	N
172	20230801	140351	57	100.00	KOSDAQ		건설	N	N	N	N		N	29900	-150	5	-0.50	25486850	853	67.59	30050	30150	29750	39050	21050	30050	29879.07	24.39	0	-60	30316	30182	30016	29882	29716	30100	29800	30	9000	500	22230	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		1463475	N	N	0	N	00	N
173	20230801	130343	57	100.00	KOSDAQ		건설	N	N	N	N		N	29950	-100	5	-0.33	20899600	699	55.39	30050	30150	29800	39050	21050	30050	29899.28	24.39	0	23	30316	30182	30016	29882	29716	30100	29800	30	9000	500	22230	50	1	6000000	1797	6.46	0.60	12	0.01	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	0.21	N	036190	500	30 억		1463475	N	N	0	N	00	N
174	20230801	120344	57	100.00	KOSDAQ		건설	N	N	N	N		N	29800	-250	5	-0.83	20719900	693	54.91	30050	30150	29800	39050	21050	30050	29898.85	24.39	0	23	30316	30182	30016	29882	29716	30100	29800	30	9000	500	22230	50	1	6000000	1788	6.43	0.60	12	0.01	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	0.21	N	036190	500	30 억		1463475	N	N	0	N	00	N
175	20230801	110342	57	100.00	KOSDAQ		건설	N	N	N	N		N	29950	-100	5	-0.33	20481200	685	54.28	30050	30150	29800	39050	21050	30050	29899.56	24.39	0	23	30316	30182	30016	29882	29716	30100	29800	30	9000	500	22230	50	1	6000000	1797	6.46	0.60	12	0.01	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	0.21	N	036190	500	30 억		1463475	N	N	0	N	00	N
176	20230801	100345	57	100.00	KOSDAQ		건설	N	N	N	N		N	29800	-250	5	-0.83	13684700	457	36.21	30050	30150	29800	39050	21050	30050	29944.64	24.39	0	-12	30316	30182	30016	29882	29716	30100	29800	30	9000	500	22230	50	1	6000000	1788	6.43	0.60	12	0.01	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	0.21	N	036190	500	30 억		1463475	N	N	0	N	00	N
177	20230801	090341	57	100.00	KOSDAQ		건설	N	N	N	N		N	30050	0	3	0.00	30050	1	0.08	30050	30050	30050	39050	21050	30050	30050.00	24.39	0	0	30316	30182	30016	29882	29716	30100	29800	30	9000	500	22230	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		1463475	N	N	0	N	00	N