KissMeData/036190/price/prices-20231001.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	20231031	160433	57	100.00	KOSDAQ		건설	N	N	N	N		N	25800	-100	5	-0.39	54451950	2116	111.84	25900	25900	25650	33650	18150	25900	25733.44	24.34	0	-1118	26333	26116	25883	25666	25433	26000	25550	30	7750	500	18640	50	1	6000000	1548	5.57	0.52	12	0.04	4633.00	49945.00	32350	20230518	-20.25	25600	20231026	0.78	32350	-20.25	20230518	25600	0.78	20231026	32350	-20.25	20230518	25600	0.78	20231026	0.20	N	036190	500	30 억		1460334	N	N	0	N	00	N
3	20231031	150439	57	100.00	KOSDAQ		건설	N	N	N	N		N	25700	-200	5	-0.77	53345100	2073	109.57	25900	25900	25650	33650	18150	25900	25733.29	24.34	0	-1089	26333	26116	25883	25666	25433	26000	25550	30	7750	500	18640	50	1	6000000	1542	5.55	0.51	12	0.03	4633.00	49945.00	32350	20230518	-20.56	25600	20231026	0.39	32350	-20.56	20230518	25600	0.39	20231026	32350	-20.56	20230518	25600	0.39	20231026	0.20	N	036190	500	30 억		1460334	N	N	0	N	00	N
4	20231031	140443	57	100.00	KOSDAQ		건설	N	N	N	N		N	25700	-200	5	-0.77	33853700	1315	69.50	25900	25900	25650	33650	18150	25900	25744.26	24.34	0	-574	26333	26116	25883	25666	25433	26000	25550	30	7750	500	18640	50	1	6000000	1542	5.55	0.51	12	0.02	4633.00	49945.00	32350	20230518	-20.56	25600	20231026	0.39	32350	-20.56	20230518	25600	0.39	20231026	32350	-20.56	20230518	25600	0.39	20231026	0.20	N	036190	500	30 억		1460334	N	N	0	N	00	N
5	20231031	130440	57	100.00	KOSDAQ		건설	N	N	N	N		N	25750	-150	5	-0.58	28080850	1091	57.66	25900	25900	25650	33650	18150	25900	25738.63	24.34	0	-462	26333	26116	25883	25666	25433	26000	25550	30	7750	500	18640	50	1	6000000	1545	5.56	0.52	12	0.02	4633.00	49945.00	32350	20230518	-20.40	25600	20231026	0.59	32350	-20.40	20230518	25600	0.59	20231026	32350	-20.40	20230518	25600	0.59	20231026	0.20	N	036190	500	30 억		1460334	N	N	0	N	00	N
6	20231031	120436	57	100.00	KOSDAQ		건설	N	N	N	N		N	25750	-150	5	-0.58	27153850	1055	55.76	25900	25900	25650	33650	18150	25900	25738.25	24.34	0	-429	26333	26116	25883	25666	25433	26000	25550	30	7750	500	18640	50	1	6000000	1545	5.56	0.52	12	0.02	4633.00	49945.00	32350	20230518	-20.40	25600	20231026	0.59	32350	-20.40	20230518	25600	0.59	20231026	32350	-20.40	20230518	25600	0.59	20231026	0.20	N	036190	500	30 억		1460334	N	N	0	N	00	N
7	20231031	110448	57	100.00	KOSDAQ		건설	N	N	N	N		N	25800	-100	5	-0.39	21951950	853	45.08	25900	25900	25650	33650	18150	25900	25734.99	24.34	0	-346	26333	26116	25883	25666	25433	26000	25550	30	7750	500	18640	50	1	6000000	1548	5.57	0.52	12	0.01	4633.00	49945.00	32350	20230518	-20.25	25600	20231026	0.78	32350	-20.25	20230518	25600	0.78	20231026	32350	-20.25	20230518	25600	0.78	20231026	0.20	N	036190	500	30 억		1460334	N	N	0	N	00	N
8	20231031	100443	57	100.00	KOSDAQ		건설	N	N	N	N		N	25750	-150	5	-0.58	20791250	808	42.71	25900	25900	25650	33650	18150	25900	25731.75	24.34	0	-301	26333	26116	25883	25666	25433	26000	25550	30	7750	500	18640	50	1	6000000	1545	5.56	0.52	12	0.01	4633.00	49945.00	32350	20230518	-20.40	25600	20231026	0.59	32350	-20.40	20230518	25600	0.59	20231026	32350	-20.40	20230518	25600	0.59	20231026	0.20	N	036190	500	30 억		1460334	N	N	0	N	00	N
9	20231031	090439	57	100.00	KOSDAQ		건설	N	N	N	N		N	25900	0	3	0.00	25900	1	0.05	25900	25900	25900	33650	18150	25900	25900.00	24.34	0	-1	26333	26116	25883	25666	25433	26000	25550	30	7750	500	18640	50	1	6000000	1554	5.59	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.94	25600	20231026	1.17	32350	-19.94	20230518	25600	1.17	20231026	32350	-19.94	20230518	25600	1.17	20231026	0.20	N	036190	500	30 억		1460334	N	N	0	N	00	N
10	20231030	160434	57	100.00	KOSDAQ		건설	N	N	N	N		N	25900	0	3	0.00	48855150	1892	116.29	26100	26100	25650	33650	18150	25900	25821.80	24.34	0	-200	26533	26216	25933	25616	25333	26075	25475	30	7750	500	18640	50	1	6000000	1554	5.59	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.94	25600	20231026	1.17	32350	-19.94	20230518	25600	1.17	20231026	32350	-19.94	20230518	25600	1.17	20231026	0.19	N	036190	500	30 억		1460534	N	N	0	N	00	N
11	20231030	150424	57	100.00	KOSDAQ		건설	N	N	N	N		N	25800	-100	5	-0.39	43480750	1684	103.50	26100	26100	25650	33650	18150	25900	25819.92	24.34	0	-118	26533	26216	25933	25616	25333	26075	25475	30	7750	500	18640	50	1	6000000	1548	5.57	0.52	12	0.03	4633.00	49945.00	32350	20230518	-20.25	25600	20231026	0.78	32350	-20.25	20230518	25600	0.78	20231026	32350	-20.25	20230518	25600	0.78	20231026	0.19	N	036190	500	30 억		1460534	N	N	0	N	00	N
12	20231030	140427	57	100.00	KOSDAQ		건설	N	N	N	N		N	25850	-50	5	-0.19	32121050	1244	76.46	26100	26100	25650	33650	18150	25900	25820.78	24.34	0	-75	26533	26216	25933	25616	25333	26075	25475	30	7750	500	18640	50	1	6000000	1551	5.58	0.52	12	0.02	4633.00	49945.00	32350	20230518	-20.09	25600	20231026	0.98	32350	-20.09	20230518	25600	0.98	20231026	32350	-20.09	20230518	25600	0.98	20231026	0.19	N	036190	500	30 억		1460534	N	N	0	N	00	N
13	20231030	130426	57	100.00	KOSDAQ		건설	N	N	N	N		N	25900	0	3	0.00	30413400	1178	72.40	26100	26100	25650	33650	18150	25900	25817.83	24.34	0	-72	26533	26216	25933	25616	25333	26075	25475	30	7750	500	18640	50	1	6000000	1554	5.59	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.94	25600	20231026	1.17	32350	-19.94	20230518	25600	1.17	20231026	32350	-19.94	20230518	25600	1.17	20231026	0.19	N	036190	500	30 억		1460534	N	N	0	N	00	N
14	20231030	120421	57	100.00	KOSDAQ		건설	N	N	N	N		N	25950	50	2	0.19	29353450	1137	69.88	26100	26100	25650	33650	18150	25900	25816.58	24.34	0	-41	26533	26216	25933	25616	25333	26075	25475	30	7750	500	18640	50	1	6000000	1557	5.60	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.78	25600	20231026	1.37	32350	-19.78	20230518	25600	1.37	20231026	32350	-19.78	20230518	25600	1.37	20231026	0.19	N	036190	500	30 억		1460534	N	N	0	N	00	N
15	20231030	110422	57	100.00	KOSDAQ		건설	N	N	N	N		N	25800	-100	5	-0.39	15131400	587	36.08	26100	26100	25650	33650	18150	25900	25777.51	24.34	0	-12	26533	26216	25933	25616	25333	26075	25475	30	7750	500	18640	50	1	6000000	1548	5.57	0.52	12	0.01	4633.00	49945.00	32350	20230518	-20.25	25600	20231026	0.78	32350	-20.25	20230518	25600	0.78	20231026	32350	-20.25	20230518	25600	0.78	20231026	0.19	N	036190	500	30 억		1460534	N	N	0	N	00	N
16	20231030	100424	57	100.00	KOSDAQ		건설	N	N	N	N		N	25850	-50	5	-0.19	9703950	377	23.17	26100	26100	25650	33650	18150	25900	25739.92	24.34	0	9	26533	26216	25933	25616	25333	26075	25475	30	7750	500	18640	50	1	6000000	1551	5.58	0.52	12	0.01	4633.00	49945.00	32350	20230518	-20.09	25600	20231026	0.98	32350	-20.09	20230518	25600	0.98	20231026	32350	-20.09	20230518	25600	0.98	20231026	0.19	N	036190	500	30 억		1460534	N	N	0	N	00	N
17	20231030	090419	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	200	2	0.77	52200	2	0.12	26100	26100	26100	33650	18150	25900	26100.00	24.34	0	-1	26533	26216	25933	25616	25333	26075	25475	30	7750	500	18640	50	1	6000000	1566	5.63	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.32	25600	20231026	1.95	32350	-19.32	20230518	25600	1.95	20231026	32350	-19.32	20230518	25600	1.95	20231026	0.19	N	036190	500	30 억		1460534	N	N	0	N	00	N
18	20231027	160402	57	100.00	KOSDAQ		건설	N	N	N	N		N	25900	150	2	0.58	42090750	1627	18.36	26150	26250	25650	33450	18050	25750	25870.16	24.34	0	-33	26583	26166	25883	25466	25183	26025	25325	30	7700	500	18540	50	1	6000000	1554	5.59	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.94	25600	20231026	1.17	32350	-19.94	20230518	25600	1.17	20231026	32350	-19.94	20230518	25600	1.17	20231026	0.19	N	036190	500	30 억		1460567	N	N	0	N	00	N
19	20231027	150422	57	100.00	KOSDAQ		건설	N	N	N	N		N	25850	100	2	0.39	32447850	1254	14.15	26150	26250	25650	33450	18050	25750	25875.48	24.34	0	-33	26583	26166	25883	25466	25183	26025	25325	30	7700	500	18540	50	1	6000000	1551	5.58	0.52	12	0.02	4633.00	49945.00	32350	20230518	-20.09	25600	20231026	0.98	32350	-20.09	20230518	25600	0.98	20231026	32350	-20.09	20230518	25600	0.98	20231026	0.19	N	036190	500	30 억		1460567	N	N	0	N	00	N
20	20231027	140421	57	100.00	KOSDAQ		건설	N	N	N	N		N	25900	150	2	0.58	24688100	954	10.76	26150	26250	25650	33450	18050	25750	25878.51	24.34	0	-33	26583	26166	25883	25466	25183	26025	25325	30	7700	500	18540	50	1	6000000	1554	5.59	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.94	25600	20231026	1.17	32350	-19.94	20230518	25600	1.17	20231026	32350	-19.94	20230518	25600	1.17	20231026	0.19	N	036190	500	30 억		1460567	N	N	0	N	00	N
21	20231027	130417	57	100.00	KOSDAQ		건설	N	N	N	N		N	25900	150	2	0.58	22382900	865	9.76	26150	26250	25650	33450	18050	25750	25876.18	24.34	0	-33	26583	26166	25883	25466	25183	26025	25325	30	7700	500	18540	50	1	6000000	1554	5.59	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.94	25600	20231026	1.17	32350	-19.94	20230518	25600	1.17	20231026	32350	-19.94	20230518	25600	1.17	20231026	0.19	N	036190	500	30 억		1460567	N	N	0	N	00	N
22	20231027	120423	57	100.00	KOSDAQ		건설	N	N	N	N		N	25900	150	2	0.58	18705100	723	8.16	26150	26250	25650	33450	18050	25750	25871.51	24.34	0	-33	26583	26166	25883	25466	25183	26025	25325	30	7700	500	18540	50	1	6000000	1554	5.59	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.94	25600	20231026	1.17	32350	-19.94	20230518	25600	1.17	20231026	32350	-19.94	20230518	25600	1.17	20231026	0.19	N	036190	500	30 억		1460567	N	N	0	N	00	N
23	20231027	110427	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	250	2	0.97	13440200	520	5.87	26150	26250	25650	33450	18050	25750	25846.54	24.34	0	-30	26583	26166	25883	25466	25183	26025	25325	30	7700	500	18540	50	1	6000000	1560	5.61	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.63	25600	20231026	1.56	32350	-19.63	20230518	25600	1.56	20231026	32350	-19.63	20230518	25600	1.56	20231026	0.19	N	036190	500	30 억		1460567	N	N	0	N	00	N
24	20231027	100422	57	100.00	KOSDAQ		건설	N	N	N	N		N	25850	100	2	0.39	8126450	315	3.55	26150	26250	25650	33450	18050	25750	25798.25	24.34	0	-17	26583	26166	25883	25466	25183	26025	25325	30	7700	500	18540	50	1	6000000	1551	5.58	0.52	12	0.01	4633.00	49945.00	32350	20230518	-20.09	25600	20231026	0.98	32350	-20.09	20230518	25600	0.98	20231026	32350	-20.09	20230518	25600	0.98	20231026	0.19	N	036190	500	30 억		1460567	N	N	0	N	00	N
25	20231027	090418	57	100.00	KOSDAQ		건설	N	N	N	N		N	26250	500	2	1.94	182850	7	0.08	26150	26250	26000	33450	18050	25750	26121.43	24.34	0	-3	26583	26166	25883	25466	25183	26025	25325	30	7700	500	18540	50	1	6000000	1575	5.67	0.53	12	0.00	4633.00	49945.00	32350	20230518	-18.86	25600	20231026	2.54	32350	-18.86	20230518	25600	2.54	20231026	32350	-18.86	20230518	25600	2.54	20231026	0.19	N	036190	500	30 억		1460567	N	N	0	N	00	N
26	20231026	160415	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25750	-550	5	-2.09	228520450	8863	1052.61	26300	26300	25600	34150	18450	26300	25783.65	24.36	0	-1006	26566	26432	26216	26082	25866	26475	26125	30	7850	500	18930	50	1	6000000	1545	5.56	0.52	12	0.15	4633.00	49945.00	32350	20230518	-20.40	25600	20231026	0.59	32350	-20.40	20230518	25600	0.59	20231026	32350	-20.40	20230518	25600	0.59	20231026	0.19	N	036190	500	30 억		1461573	N	N	0	N	00	N
27	20231026	150415	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25750	-550	5	-2.09	226768850	8795	1044.54	26300	26300	25600	34150	18450	26300	25783.84	24.36	0	-991	26566	26432	26216	26082	25866	26475	26125	30	7850	500	18930	50	1	6000000	1545	5.56	0.52	12	0.15	4633.00	49945.00	32350	20230518	-20.40	25600	20231026	0.59	32350	-20.40	20230518	25600	0.59	20231026	32350	-20.40	20230518	25600	0.59	20231026	0.19	N	036190	500	30 억		1461573	N	N	0	N	00	N
28	20231026	140417	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25600	-700	5	-2.66	190549050	7383	876.84	26300	26300	25600	34150	18450	26300	25809.16	24.36	0	-419	26566	26432	26216	26082	25866	26475	26125	30	7850	500	18930	50	1	6000000	1536	5.53	0.51	12	0.12	4633.00	49945.00	32350	20230518	-20.87	25600	20231026	0.00	32350	-20.87	20230518	25600	0.00	20231026	32350	-20.87	20230518	25600	0.00	20231026	0.19	N	036190	500	30 억		1461573	N	N	0	N	00	N
29	20231026	130416	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25700	-600	5	-2.28	135812800	5250	623.52	26300	26300	25700	34150	18450	26300	25869.10	24.36	0	-384	26566	26432	26216	26082	25866	26475	26125	30	7850	500	18930	50	1	6000000	1542	5.55	0.51	12	0.09	4633.00	49945.00	32350	20230518	-20.56	25700	20231026	0.00	32350	-20.56	20230518	25700	0.00	20231026	32350	-20.56	20230518	25700	0.00	20231026	0.19	N	036190	500	30 억		1461573	N	N	0	N	00	N
30	20231026	120415	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	-250	5	-0.95	25469600	978	116.15	26300	26300	25850	34150	18450	26300	26042.54	24.36	0	-257	26566	26432	26216	26082	25866	26475	26125	30	7850	500	18930	50	1	6000000	1563	5.62	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.47	25750	20231023	1.17	32350	-19.47	20230518	25750	1.17	20231023	32350	-19.47	20230518	25750	1.17	20231023	0.19	N	036190	500	30 억		1461573	N	N	0	N	00	N
31	20231026	110418	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	-300	5	-1.14	19082850	733	87.05	26300	26300	25850	34150	18450	26300	26033.90	24.36	0	-152	26566	26432	26216	26082	25866	26475	26125	30	7850	500	18930	50	1	6000000	1560	5.61	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.63	25750	20231023	0.97	32350	-19.63	20230518	25750	0.97	20231023	32350	-19.63	20230518	25750	0.97	20231023	0.19	N	036190	500	30 억		1461573	N	N	0	N	00	N
32	20231026	100418	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	-300	5	-1.14	15542150	597	70.90	26300	26300	25850	34150	18450	26300	26033.75	24.36	0	-130	26566	26432	26216	26082	25866	26475	26125	30	7850	500	18930	50	1	6000000	1560	5.61	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.63	25750	20231023	0.97	32350	-19.63	20230518	25750	0.97	20231023	32350	-19.63	20230518	25750	0.97	20231023	0.19	N	036190	500	30 억		1461573	N	N	0	N	00	N
33	20231026	090416	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	-300	5	-1.14	603500	23	2.73	26300	26300	26000	34150	18450	26300	26239.13	24.36	0	-16	26566	26432	26216	26082	25866	26475	26125	30	7850	500	18930	50	1	6000000	1560	5.61	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.63	25750	20231023	0.97	32350	-19.63	20230518	25750	0.97	20231023	32350	-19.63	20230518	25750	0.97	20231023	0.19	N	036190	500	30 억		1461573	N	N	0	N	00	N
34	20231025	160418	57	100.00	KOSDAQ		건설	N	N	N	N		N	26300	100	2	0.38	22079350	842	87.71	26300	26350	26000	34050	18350	26200	26222.51	24.36	0	-275	26500	26350	26150	26000	25800	26250	25900	30	7850	500	18860	50	1	6000000	1578	5.68	0.53	12	0.01	4633.00	49945.00	32350	20230518	-18.70	25750	20231023	2.14	32350	-18.70	20230518	25750	2.14	20231023	32350	-18.70	20230518	25750	2.14	20231023	0.21	N	036190	500	30 억		1461848	N	N	0	N	00	N
35	20231025	150418	57	100.00	KOSDAQ		건설	N	N	N	N		N	26350	150	2	0.57	21079800	804	83.75	26300	26350	26000	34050	18350	26200	26218.66	24.36	0	-265	26500	26350	26150	26000	25800	26250	25900	30	7850	500	18860	50	1	6000000	1581	5.69	0.53	12	0.01	4633.00	49945.00	32350	20230518	-18.55	25750	20231023	2.33	32350	-18.55	20230518	25750	2.33	20231023	32350	-18.55	20230518	25750	2.33	20231023	0.21	N	036190	500	30 억		1461848	N	N	0	N	00	N
36	20231025	140414	57	100.00	KOSDAQ		건설	N	N	N	N		N	26350	150	2	0.57	17316150	661	68.85	26300	26350	26000	34050	18350	26200	26196.90	24.36	0	-244	26500	26350	26150	26000	25800	26250	25900	30	7850	500	18860	50	1	6000000	1581	5.69	0.53	12	0.01	4633.00	49945.00	32350	20230518	-18.55	25750	20231023	2.33	32350	-18.55	20230518	25750	2.33	20231023	32350	-18.55	20230518	25750	2.33	20231023	0.21	N	036190	500	30 억		1461848	N	N	0	N	00	N
37	20231025	130416	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	-50	5	-0.19	12405400	474	49.38	26300	26300	26000	34050	18350	26200	26171.73	24.36	0	-217	26500	26350	26150	26000	25800	26250	25900	30	7850	500	18860	50	1	6000000	1569	5.64	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.17	25750	20231023	1.55	32350	-19.17	20230518	25750	1.55	20231023	32350	-19.17	20230518	25750	1.55	20231023	0.21	N	036190	500	30 억		1461848	N	N	0	N	00	N
38	20231025	120415	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	0	3	0.00	10175250	389	40.52	26300	26300	26000	34050	18350	26200	26157.46	24.36	0	-206	26500	26350	26150	26000	25800	26250	25900	30	7850	500	18860	50	1	6000000	1572	5.66	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.01	25750	20231023	1.75	32350	-19.01	20230518	25750	1.75	20231023	32350	-19.01	20230518	25750	1.75	20231023	0.21	N	036190	500	30 억		1461848	N	N	0	N	00	N
39	20231025	110414	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	-50	5	-0.19	8392200	321	33.44	26300	26300	26000	34050	18350	26200	26143.93	24.36	0	-183	26500	26350	26150	26000	25800	26250	25900	30	7850	500	18860	50	1	6000000	1569	5.64	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.17	25750	20231023	1.55	32350	-19.17	20230518	25750	1.55	20231023	32350	-19.17	20230518	25750	1.55	20231023	0.21	N	036190	500	30 억		1461848	N	N	0	N	00	N
40	20231025	100415	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	-100	5	-0.38	4334850	166	17.29	26300	26300	26000	34050	18350	26200	26113.55	24.36	0	-143	26500	26350	26150	26000	25800	26250	25900	30	7850	500	18860	50	1	6000000	1566	5.63	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.32	25750	20231023	1.36	32350	-19.32	20230518	25750	1.36	20231023	32350	-19.32	20230518	25750	1.36	20231023	0.21	N	036190	500	30 억		1461848	N	N	0	N	00	N
41	20231025	090414	57	100.00	KOSDAQ		건설	N	N	N	N		N	26250	50	2	0.19	550500	21	2.19	26300	26300	26150	34050	18350	26200	26214.29	24.36	0	-17	26500	26350	26150	26000	25800	26250	25900	30	7850	500	18860	50	1	6000000	1575	5.67	0.53	12	0.00	4633.00	49945.00	32350	20230518	-18.86	25750	20231023	1.94	32350	-18.86	20230518	25750	1.94	20231023	32350	-18.86	20230518	25750	1.94	20231023	0.21	N	036190	500	30 억		1461848	N	N	0	N	00	N
42	20231024	160406	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	0	3	0.00	25061600	960	104.92	26300	26300	25950	34050	18350	26200	26105.83	24.37	0	-239	26500	26350	26050	25900	25600	26425	25975	30	7850	500	18860	50	1	6000000	1572	5.66	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.01	25750	20231023	1.75	32350	-19.01	20230518	25750	1.75	20231023	32350	-19.01	20230518	25750	1.75	20231023	0.21	N	036190	500	30 억		1462087	N	N	0	N	00	N
43	20231024	150413	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	0	3	0.00	21947700	841	91.91	26300	26300	25950	34050	18350	26200	26097.15	24.37	0	-228	26500	26350	26050	25900	25600	26425	25975	30	7850	500	18860	50	1	6000000	1572	5.66	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.01	25750	20231023	1.75	32350	-19.01	20230518	25750	1.75	20231023	32350	-19.01	20230518	25750	1.75	20231023	0.21	N	036190	500	30 억		1462087	N	N	0	N	00	N
44	20231024	140405	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	-50	5	-0.19	9456750	362	39.56	26300	26300	26000	34050	18350	26200	26123.62	24.37	0	-192	26500	26350	26050	25900	25600	26425	25975	30	7850	500	18860	50	1	6000000	1569	5.64	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.17	25750	20231023	1.55	32350	-19.17	20230518	25750	1.55	20231023	32350	-19.17	20230518	25750	1.55	20231023	0.21	N	036190	500	30 억		1462087	N	N	0	N	00	N
45	20231024	130411	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	0	3	0.00	7467500	286	31.26	26300	26300	26000	34050	18350	26200	26110.14	24.37	0	-161	26500	26350	26050	25900	25600	26425	25975	30	7850	500	18860	50	1	6000000	1572	5.66	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.01	25750	20231023	1.75	32350	-19.01	20230518	25750	1.75	20231023	32350	-19.01	20230518	25750	1.75	20231023	0.21	N	036190	500	30 억		1462087	N	N	0	N	00	N
46	20231024	120415	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	0	3	0.00	6734350	258	28.20	26300	26300	26000	34050	18350	26200	26102.13	24.37	0	-158	26500	26350	26050	25900	25600	26425	25975	30	7850	500	18860	50	1	6000000	1572	5.66	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.01	25750	20231023	1.75	32350	-19.01	20230518	25750	1.75	20231023	32350	-19.01	20230518	25750	1.75	20231023	0.21	N	036190	500	30 억		1462087	N	N	0	N	00	N
47	20231024	110410	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	-100	5	-0.38	6342800	243	26.56	26300	26300	26000	34050	18350	26200	26102.06	24.37	0	-150	26500	26350	26050	25900	25600	26425	25975	30	7850	500	18860	50	1	6000000	1566	5.63	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.32	25750	20231023	1.36	32350	-19.32	20230518	25750	1.36	20231023	32350	-19.32	20230518	25750	1.36	20231023	0.21	N	036190	500	30 억		1462087	N	N	0	N	00	N
48	20231024	100407	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	-100	5	-0.38	4124350	158	17.27	26300	26300	26000	34050	18350	26200	26103.48	24.37	0	-87	26500	26350	26050	25900	25600	26425	25975	30	7850	500	18860	50	1	6000000	1566	5.63	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.32	25750	20231023	1.36	32350	-19.32	20230518	25750	1.36	20231023	32350	-19.32	20230518	25750	1.36	20231023	0.21	N	036190	500	30 억		1462087	N	N	0	N	00	N
49	20231024	090410	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	-150	5	-0.57	759000	29	3.17	26300	26300	26000	34050	18350	26200	26172.41	24.37	0	8	26500	26350	26050	25900	25600	26425	25975	30	7850	500	18860	50	1	6000000	1563	5.62	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.47	25750	20231023	1.17	32350	-19.47	20230518	25750	1.17	20231023	32350	-19.47	20230518	25750	1.17	20231023	0.21	N	036190	500	30 억		1462087	N	N	0	N	00	N
50	20231023	160405	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26200	100	2	0.38	23770250	915	29.38	25750	26200	25750	33900	18300	26100	25978.42	24.37	0	-315	26500	26300	26050	25850	25600	26175	25725	30	7800	500	18790	50	1	6000000	1572	5.66	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.01	25750	20231023	1.75	32350	-19.01	20230518	25750	1.75	20231023	32350	-19.01	20230518	25750	1.75	20231023	0.21	N	036190	500	30 억		1462402	N	N	0	N	00	N
51	20231023	150404	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26100	0	3	0.00	22360550	861	27.65	25750	26100	25750	33900	18300	26100	25970.44	24.37	0	-288	26500	26300	26050	25850	25600	26175	25725	30	7800	500	18790	50	1	6000000	1566	5.63	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.32	25750	20231023	1.36	32350	-19.32	20230518	25750	1.36	20231023	32350	-19.32	20230518	25750	1.36	20231023	0.21	N	036190	500	30 억		1462402	N	N	0	N	00	N
52	20231023	140406	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26100	0	3	0.00	20691500	797	25.59	25750	26100	25750	33900	18300	26100	25961.73	24.37	0	-277	26500	26300	26050	25850	25600	26175	25725	30	7800	500	18790	50	1	6000000	1566	5.63	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.32	25750	20231023	1.36	32350	-19.32	20230518	25750	1.36	20231023	32350	-19.32	20230518	25750	1.36	20231023	0.21	N	036190	500	30 억		1462402	N	N	0	N	00	N
53	20231023	130407	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26100	0	3	0.00	17325050	668	21.45	25750	26100	25750	33900	18300	26100	25935.70	24.37	0	-167	26500	26300	26050	25850	25600	26175	25725	30	7800	500	18790	50	1	6000000	1566	5.63	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.32	25750	20231023	1.36	32350	-19.32	20230518	25750	1.36	20231023	32350	-19.32	20230518	25750	1.36	20231023	0.21	N	036190	500	30 억		1462402	N	N	0	N	00	N
54	20231023	120404	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26100	0	3	0.00	16568750	639	20.52	25750	26100	25750	33900	18300	26100	25929.19	24.37	0	-167	26500	26300	26050	25850	25600	26175	25725	30	7800	500	18790	50	1	6000000	1566	5.63	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.32	25750	20231023	1.36	32350	-19.32	20230518	25750	1.36	20231023	32350	-19.32	20230518	25750	1.36	20231023	0.21	N	036190	500	30 억		1462402	N	N	0	N	00	N
55	20231023	110404	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26000	-100	5	-0.38	14041000	542	17.41	25750	26050	25750	33900	18300	26100	25905.90	24.37	0	-151	26500	26300	26050	25850	25600	26175	25725	30	7800	500	18790	50	1	6000000	1560	5.61	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.63	25750	20231023	0.97	32350	-19.63	20230518	25750	0.97	20231023	32350	-19.63	20230518	25750	0.97	20231023	0.21	N	036190	500	30 억		1462402	N	N	0	N	00	N
56	20231023	100401	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25950	-150	5	-0.57	11725800	453	14.55	25750	26050	25750	33900	18300	26100	25884.77	24.37	0	-101	26500	26300	26050	25850	25600	26175	25725	30	7800	500	18790	50	1	6000000	1557	5.60	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.78	25750	20231023	0.78	32350	-19.78	20230518	25750	0.78	20231023	32350	-19.78	20230518	25750	0.78	20231023	0.21	N	036190	500	30 억		1462402	N	N	0	N	00	N
57	20231023	090409	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25850	-250	5	-0.96	2497850	97	3.11	25750	25850	25750	33900	18300	26100	25751.03	24.37	0	28	26500	26300	26050	25850	25600	26175	25725	30	7800	500	18790	50	1	6000000	1551	5.58	0.52	12	0.00	4633.00	49945.00	32350	20230518	-20.09	25750	20231023	0.39	32350	-20.09	20230518	25750	0.39	20231023	32350	-20.09	20230518	25750	0.39	20231023	0.21	N	036190	500	30 억		1462402	N	N	0	N	00	N
58	20231020	160405	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26100	-100	5	-0.38	80730800	3114	87.32	26250	26250	25800	34050	18350	26200	25925.11	24.39	0	-848	26700	26450	26150	25900	25600	26575	26025	30	7850	500	18860	50	1	6000000	1566	5.63	0.52	12	0.05	4633.00	49945.00	32350	20230518	-19.32	25800	20231020	1.16	32350	-19.32	20230518	25800	1.16	20231020	32350	-19.32	20230518	25800	1.16	20231020	0.21	N	036190	500	30 억		1463250	N	N	0	N	00	N
59	20231020	150404	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26000	-200	5	-0.76	78956200	3046	85.42	26250	26250	25800	34050	18350	26200	25921.27	24.39	0	-839	26700	26450	26150	25900	25600	26575	26025	30	7850	500	18860	50	1	6000000	1560	5.61	0.52	12	0.05	4633.00	49945.00	32350	20230518	-19.63	25800	20231020	0.78	32350	-19.63	20230518	25800	0.78	20231020	32350	-19.63	20230518	25800	0.78	20231020	0.21	N	036190	500	30 억		1463250	N	N	0	N	00	N
60	20231020	140406	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25950	-250	5	-0.95	77733700	2999	84.10	26250	26250	25800	34050	18350	26200	25919.87	24.39	0	-825	26700	26450	26150	25900	25600	26575	26025	30	7850	500	18860	50	1	6000000	1557	5.60	0.52	12	0.05	4633.00	49945.00	32350	20230518	-19.78	25800	20231020	0.58	32350	-19.78	20230518	25800	0.58	20231020	32350	-19.78	20230518	25800	0.58	20231020	0.21	N	036190	500	30 억		1463250	N	N	0	N	00	N
61	20231020	130356	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26050	-150	5	-0.57	69564550	2685	75.29	26250	26250	25800	34050	18350	26200	25908.58	24.39	0	-908	26700	26450	26150	25900	25600	26575	26025	30	7850	500	18860	50	1	6000000	1563	5.62	0.52	12	0.04	4633.00	49945.00	32350	20230518	-19.47	25800	20231020	0.97	32350	-19.47	20230518	25800	0.97	20231020	32350	-19.47	20230518	25800	0.97	20231020	0.21	N	036190	500	30 억		1463250	N	N	0	N	00	N
62	20231020	120401	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26050	-150	5	-0.57	68392300	2640	74.03	26250	26250	25800	34050	18350	26200	25906.17	24.39	0	-908	26700	26450	26150	25900	25600	26575	26025	30	7850	500	18860	50	1	6000000	1563	5.62	0.52	12	0.04	4633.00	49945.00	32350	20230518	-19.47	25800	20231020	0.97	32350	-19.47	20230518	25800	0.97	20231020	32350	-19.47	20230518	25800	0.97	20231020	0.21	N	036190	500	30 억		1463250	N	N	0	N	00	N
63	20231020	110404	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26050	-150	5	-0.57	62177250	2401	67.33	26250	26250	25800	34050	18350	26200	25896.40	24.39	0	-820	26700	26450	26150	25900	25600	26575	26025	30	7850	500	18860	50	1	6000000	1563	5.62	0.52	12	0.04	4633.00	49945.00	32350	20230518	-19.47	25800	20231020	0.97	32350	-19.47	20230518	25800	0.97	20231020	32350	-19.47	20230518	25800	0.97	20231020	0.21	N	036190	500	30 억		1463250	N	N	0	N	00	N
64	20231020	100401	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	-200	5	-0.76	14082000	543	15.23	26250	26250	25900	34050	18350	26200	25933.70	24.39	0	-261	26700	26450	26150	25900	25600	26575	26025	30	7850	500	18860	50	1	6000000	1560	5.61	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.63	25850	20231019	0.58	32350	-19.63	20230518	25850	0.58	20231019	32350	-19.63	20230518	25850	0.58	20231019	0.21	N	036190	500	30 억		1463250	N	N	0	N	00	N
65	20231020	090404	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	-100	5	-0.38	183500	7	0.20	26250	26250	26100	34050	18350	26200	26214.29	24.39	0	-2	26700	26450	26150	25900	25600	26575	26025	30	7850	500	18860	50	1	6000000	1566	5.63	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.32	25850	20231019	0.97	32350	-19.32	20230518	25850	0.97	20231019	32350	-19.32	20230518	25850	0.97	20231019	0.21	N	036190	500	30 억		1463250	N	N	0	N	00	N
66	20231019	160401	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26200	100	2	0.38	92621900	3566	66.82	26100	26400	25850	33900	18300	26100	25973.61	24.41	0	-599	26333	26216	26133	26016	25933	26175	25975	30	7800	500	18790	50	1	6000000	1572	5.66	0.52	12	0.06	4633.00	49945.00	32350	20230518	-19.01	25850	20231019	1.35	32350	-19.01	20230518	25850	1.35	20231019	32350	-19.01	20230518	25850	1.35	20231019	0.27	N	036190	500	30 억		1464672	N	N	0	N	00	N
67	20231019	150359	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26050	-50	5	-0.19	91288850	3515	65.86	26100	26400	25850	33900	18300	26100	25971.22	24.41	0	-596	26333	26216	26133	26016	25933	26175	25975	30	7800	500	18790	50	1	6000000	1563	5.62	0.52	12	0.06	4633.00	49945.00	32350	20230518	-19.47	25850	20231019	0.77	32350	-19.47	20230518	25850	0.77	20231019	32350	-19.47	20230518	25850	0.77	20231019	0.27	N	036190	500	30 억		1464672	N	N	0	N	00	N
68	20231019	140401	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25950	-150	5	-0.57	85537300	3294	61.72	26100	26400	25850	33900	18300	26100	25967.61	24.41	0	-591	26333	26216	26133	26016	25933	26175	25975	30	7800	500	18790	50	1	6000000	1557	5.60	0.52	12	0.05	4633.00	49945.00	32350	20230518	-19.78	25850	20231019	0.39	32350	-19.78	20230518	25850	0.39	20231019	32350	-19.78	20230518	25850	0.39	20231019	0.27	N	036190	500	30 억		1464672	N	N	0	N	00	N
69	20231019	130358	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25950	-150	5	-0.57	81697700	3146	58.95	26100	26400	25850	33900	18300	26100	25968.75	24.41	0	-590	26333	26216	26133	26016	25933	26175	25975	30	7800	500	18790	50	1	6000000	1557	5.60	0.52	12	0.05	4633.00	49945.00	32350	20230518	-19.78	25850	20231019	0.39	32350	-19.78	20230518	25850	0.39	20231019	32350	-19.78	20230518	25850	0.39	20231019	0.27	N	036190	500	30 억		1464672	N	N	0	N	00	N
70	20231019	120359	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25850	-250	5	-0.96	78692300	3030	56.77	26100	26400	25850	33900	18300	26100	25971.06	24.41	0	-590	26333	26216	26133	26016	25933	26175	25975	30	7800	500	18790	50	1	6000000	1551	5.58	0.52	12	0.05	4633.00	49945.00	32350	20230518	-20.09	25850	20231019	0.00	32350	-20.09	20230518	25850	0.00	20231019	32350	-20.09	20230518	25850	0.00	20231019	0.27	N	036190	500	30 억		1464672	N	N	0	N	00	N
71	20231019	110400	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	-100	5	-0.38	45914550	1765	33.07	26100	26400	25950	33900	18300	26100	26013.91	24.41	0	-433	26333	26216	26133	26016	25933	26175	25975	30	7800	500	18790	50	1	6000000	1560	5.61	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.63	25900	20231010	0.39	32350	-19.63	20230518	25900	0.39	20231010	32350	-19.63	20230518	25900	0.39	20231010	0.27	N	036190	500	30 억		1464672	N	N	0	N	00	N
72	20231019	100358	57	100.00	KOSDAQ		건설	N	N	N	N		N	25950	-150	5	-0.57	34380900	1321	24.75	26100	26400	25950	33900	18300	26100	26026.42	24.41	0	-201	26333	26216	26133	26016	25933	26175	25975	30	7800	500	18790	50	1	6000000	1557	5.60	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.78	25900	20231010	0.19	32350	-19.78	20230518	25900	0.19	20231010	32350	-19.78	20230518	25900	0.19	20231010	0.27	N	036190	500	30 억		1464672	N	N	0	N	00	N
73	20231019	090401	57	100.00	KOSDAQ		건설	N	N	N	N		N	26400	300	2	1.15	366500	14	0.26	26100	26400	26050	33900	18300	26100	26178.57	24.41	0	2	26333	26216	26133	26016	25933	26175	25975	30	7800	500	18790	50	1	6000000	1584	5.70	0.53	12	0.00	4633.00	49945.00	32350	20230518	-18.39	25900	20231010	1.93	32350	-18.39	20230518	25900	1.93	20231010	32350	-18.39	20230518	25900	1.93	20231010	0.27	N	036190	500	30 억		1464672	N	N	0	N	00	N
74	20231018	160402	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	-150	5	-0.57	139142000	5336	195.46	26250	26250	26050	34100	18400	26250	26075.94	24.42	0	-116	26383	26316	26183	26116	25983	26350	26150	30	7850	500	18900	50	1	6000000	1566	5.63	0.52	12	0.09	4633.00	49945.00	32350	20230518	-19.32	25900	20231010	0.77	32350	-19.32	20230518	25900	0.77	20231010	32350	-19.32	20230518	25900	0.77	20231010	0.26	N	036190	500	30 억		1465378	N	N	0	N	00	N
75	20231018	150357	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	-150	5	-0.57	134835950	5171	189.41	26250	26250	26050	34100	18400	26250	26075.41	24.42	0	-105	26383	26316	26183	26116	25983	26350	26150	30	7850	500	18900	50	1	6000000	1566	5.63	0.52	12	0.09	4633.00	49945.00	32350	20230518	-19.32	25900	20231010	0.77	32350	-19.32	20230518	25900	0.77	20231010	32350	-19.32	20230518	25900	0.77	20231010	0.26	N	036190	500	30 억		1465378	N	N	0	N	00	N
76	20231018	140355	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	-200	5	-0.76	83931550	3220	117.95	26250	26250	26050	34100	18400	26250	26065.70	24.42	0	6	26383	26316	26183	26116	25983	26350	26150	30	7850	500	18900	50	1	6000000	1563	5.62	0.52	12	0.05	4633.00	49945.00	32350	20230518	-19.47	25900	20231010	0.58	32350	-19.47	20230518	25900	0.58	20231010	32350	-19.47	20230518	25900	0.58	20231010	0.26	N	036190	500	30 억		1465378	N	N	0	N	00	N
77	20231018	130353	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	-150	5	-0.57	61226600	2349	86.04	26250	26250	26050	34100	18400	26250	26064.96	24.42	0	6	26383	26316	26183	26116	25983	26350	26150	30	7850	500	18900	50	1	6000000	1566	5.63	0.52	12	0.04	4633.00	49945.00	32350	20230518	-19.32	25900	20231010	0.77	32350	-19.32	20230518	25900	0.77	20231010	32350	-19.32	20230518	25900	0.77	20231010	0.26	N	036190	500	30 억		1465378	N	N	0	N	00	N
78	20231018	120359	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	-200	5	-0.76	56058800	2151	78.79	26250	26250	26050	34100	18400	26250	26061.74	24.42	0	6	26383	26316	26183	26116	25983	26350	26150	30	7850	500	18900	50	1	6000000	1563	5.62	0.52	12	0.04	4633.00	49945.00	32350	20230518	-19.47	25900	20231010	0.58	32350	-19.47	20230518	25900	0.58	20231010	32350	-19.47	20230518	25900	0.58	20231010	0.26	N	036190	500	30 억		1465378	N	N	0	N	00	N
79	20231018	110356	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	-200	5	-0.76	32170650	1234	45.20	26250	26250	26050	34100	18400	26250	26070.22	24.42	0	6	26383	26316	26183	26116	25983	26350	26150	30	7850	500	18900	50	1	6000000	1563	5.62	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.47	25900	20231010	0.58	32350	-19.47	20230518	25900	0.58	20231010	32350	-19.47	20230518	25900	0.58	20231010	0.26	N	036190	500	30 억		1465378	N	N	0	N	00	N
80	20231018	100358	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	-200	5	-0.76	13117350	503	18.42	26250	26250	26050	34100	18400	26250	26078.23	24.42	0	38	26383	26316	26183	26116	25983	26350	26150	30	7850	500	18900	50	1	6000000	1563	5.62	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.47	25900	20231010	0.58	32350	-19.47	20230518	25900	0.58	20231010	32350	-19.47	20230518	25900	0.58	20231010	0.26	N	036190	500	30 억		1465378	N	N	0	N	00	N
81	20231018	090356	57	100.00	KOSDAQ		건설	N	N	N	N		N	26250	0	3	0.00	104800	4	0.15	26250	26250	26150	34100	18400	26250	26200.00	24.42	0	-2	26383	26316	26183	26116	25983	26350	26150	30	7850	500	18900	50	1	6000000	1575	5.67	0.53	12	0.00	4633.00	49945.00	32350	20230518	-18.86	25900	20231010	1.35	32350	-18.86	20230518	25900	1.35	20231010	32350	-18.86	20230518	25900	1.35	20231010	0.26	N	036190	500	30 억		1465378	N	N	0	N	00	N
82	20231017	160358	57	100.00	KOSDAQ		건설	N	N	N	N		N	26250	50	2	0.19	71319600	2730	110.35	26150	26250	26050	34050	18350	26200	26124.40	24.43	0	-28	26400	26300	26150	26050	25900	26325	26075	30	7850	500	18860	50	1	6000000	1575	5.67	0.53	12	0.05	4633.00	49945.00	32350	20230518	-18.86	25900	20231010	1.35	32350	-18.86	20230518	25900	1.35	20231010	32350	-18.86	20230518	25900	1.35	20231010	0.26	N	036190	500	30 억		1465746	N	N	0	N	00	N
83	20231017	150357	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	-50	5	-0.19	67243650	2574	104.04	26150	26200	26050	34050	18350	26200	26124.18	24.43	0	-6	26400	26300	26150	26050	25900	26325	26075	30	7850	500	18860	50	1	6000000	1569	5.64	0.52	12	0.04	4633.00	49945.00	32350	20230518	-19.17	25900	20231010	0.97	32350	-19.17	20230518	25900	0.97	20231010	32350	-19.17	20230518	25900	0.97	20231010	0.26	N	036190	500	30 억		1465746	N	N	0	N	00	N
84	20231017	140358	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	-100	5	-0.38	55915350	2141	86.54	26150	26200	26050	34050	18350	26200	26116.46	24.43	0	51	26400	26300	26150	26050	25900	26325	26075	30	7850	500	18860	50	1	6000000	1566	5.63	0.52	12	0.04	4633.00	49945.00	32350	20230518	-19.32	25900	20231010	0.77	32350	-19.32	20230518	25900	0.77	20231010	32350	-19.32	20230518	25900	0.77	20231010	0.26	N	036190	500	30 억		1465746	N	N	0	N	00	N
85	20231017	130356	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	-100	5	-0.38	53853150	2062	83.35	26150	26200	26050	34050	18350	26200	26116.95	24.43	0	122	26400	26300	26150	26050	25900	26325	26075	30	7850	500	18860	50	1	6000000	1566	5.63	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.32	25900	20231010	0.77	32350	-19.32	20230518	25900	0.77	20231010	32350	-19.32	20230518	25900	0.77	20231010	0.26	N	036190	500	30 억		1465746	N	N	0	N	00	N
86	20231017	120358	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	0	3	0.00	50037850	1916	77.45	26150	26200	26050	34050	18350	26200	26115.79	24.43	0	122	26400	26300	26150	26050	25900	26325	26075	30	7850	500	18860	50	1	6000000	1572	5.66	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.01	25900	20231010	1.16	32350	-19.01	20230518	25900	1.16	20231010	32350	-19.01	20230518	25900	1.16	20231010	0.26	N	036190	500	30 억		1465746	N	N	0	N	00	N
87	20231017	110353	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	-100	5	-0.38	35180600	1347	54.45	26150	26200	26050	34050	18350	26200	26117.74	24.43	0	38	26400	26300	26150	26050	25900	26325	26075	30	7850	500	18860	50	1	6000000	1566	5.63	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.32	25900	20231010	0.77	32350	-19.32	20230518	25900	0.77	20231010	32350	-19.32	20230518	25900	0.77	20231010	0.26	N	036190	500	30 억		1465746	N	N	0	N	00	N
88	20231017	100352	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	-50	5	-0.19	7006600	268	10.83	26150	26200	26100	34050	18350	26200	26144.03	24.43	0	20	26400	26300	26150	26050	25900	26325	26075	30	7850	500	18860	50	1	6000000	1569	5.64	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.17	25900	20231010	0.97	32350	-19.17	20230518	25900	0.97	20231010	32350	-19.17	20230518	25900	0.97	20231010	0.26	N	036190	500	30 억		1465746	N	N	0	N	00	N
89	20231017	090355	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	0	3	0.00	261550	10	0.40	26150	26200	26150	34050	18350	26200	26155.00	24.43	0	0	26400	26300	26150	26050	25900	26325	26075	30	7850	500	18860	50	1	6000000	1572	5.66	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.01	25900	20231010	1.16	32350	-19.01	20230518	25900	1.16	20231010	32350	-19.01	20230518	25900	1.16	20231010	0.26	N	036190	500	30 억		1465746	N	N	0	N	00	N
90	20231016	160354	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	0	3	0.00	64586950	2471	54.25	26200	26250	26000	34050	18350	26200	26137.70	24.44	0	-303	27166	26682	26316	25832	25466	26500	25650	30	7850	500	18860	50	1	6000000	1572	5.66	0.52	12	0.04	4633.00	49945.00	32350	20230518	-19.01	25900	20231010	1.16	32350	-19.01	20230518	25900	1.16	20231010	32350	-19.01	20230518	25900	1.16	20231010	0.26	N	036190	500	30 억		1466549	N	N	0	N	00	N
91	20231016	150353	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	-100	5	-0.38	56807700	2174	47.73	26200	26250	26000	34050	18350	26200	26130.50	24.44	0	-293	27166	26682	26316	25832	25466	26500	25650	30	7850	500	18860	50	1	6000000	1566	5.63	0.52	12	0.04	4633.00	49945.00	32350	20230518	-19.32	25900	20231010	0.77	32350	-19.32	20230518	25900	0.77	20231010	32350	-19.32	20230518	25900	0.77	20231010	0.26	N	036190	500	30 억		1466549	N	N	0	N	00	N
92	20231016	140353	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	-150	5	-0.57	41222100	1578	34.64	26200	26200	26000	34050	18350	26200	26123.00	24.44	0	-188	27166	26682	26316	25832	25466	26500	25650	30	7850	500	18860	50	1	6000000	1563	5.62	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.47	25900	20231010	0.58	32350	-19.47	20230518	25900	0.58	20231010	32350	-19.47	20230518	25900	0.58	20231010	0.26	N	036190	500	30 억		1466549	N	N	0	N	00	N
93	20231016	130353	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	-100	5	-0.38	30946300	1184	25.99	26200	26200	26000	34050	18350	26200	26137.08	24.44	0	-188	27166	26682	26316	25832	25466	26500	25650	30	7850	500	18860	50	1	6000000	1566	5.63	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.32	25900	20231010	0.77	32350	-19.32	20230518	25900	0.77	20231010	32350	-19.32	20230518	25900	0.77	20231010	0.26	N	036190	500	30 억		1466549	N	N	0	N	00	N
94	20231016	120353	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	-100	5	-0.38	22595750	864	18.97	26200	26200	26000	34050	18350	26200	26152.49	24.44	0	-188	27166	26682	26316	25832	25466	26500	25650	30	7850	500	18860	50	1	6000000	1566	5.63	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.32	25900	20231010	0.77	32350	-19.32	20230518	25900	0.77	20231010	32350	-19.32	20230518	25900	0.77	20231010	0.26	N	036190	500	30 억		1466549	N	N	0	N	00	N
95	20231016	110352	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	0	3	0.00	14832550	567	12.45	26200	26200	26000	34050	18350	26200	26159.70	24.44	0	-90	27166	26682	26316	25832	25466	26500	25650	30	7850	500	18860	50	1	6000000	1572	5.66	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.01	25900	20231010	1.16	32350	-19.01	20230518	25900	1.16	20231010	32350	-19.01	20230518	25900	1.16	20231010	0.26	N	036190	500	30 억		1466549	N	N	0	N	00	N
96	20231016	100348	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	-50	5	-0.19	13340600	510	11.20	26200	26200	26000	34050	18350	26200	26158.04	24.44	0	-78	27166	26682	26316	25832	25466	26500	25650	30	7850	500	18860	50	1	6000000	1569	5.64	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.17	25900	20231010	0.97	32350	-19.17	20230518	25900	0.97	20231010	32350	-19.17	20230518	25900	0.97	20231010	0.26	N	036190	500	30 억		1466549	N	N	0	N	00	N
97	20231016	090351	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	-100	5	-0.38	549650	21	0.46	26200	26200	26100	34050	18350	26200	26173.81	24.44	0	-10	27166	26682	26316	25832	25466	26500	25650	30	7850	500	18860	50	1	6000000	1566	5.63	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.32	25900	20231010	0.77	32350	-19.32	20230518	25900	0.77	20231010	32350	-19.32	20230518	25900	0.77	20231010	0.26	N	036190	500	30 억		1466549	N	N	0	N	00	N
98	20231012	160359	57	100.00	KOSDAQ		건설	N	N	N	N		N	26300	50	2	0.19	104903700	4003	161.74	26450	26450	26050	34100	18400	26250	26203.50	24.45	0	332	26550	26400	26200	26050	25850	26475	26125	30	7850	500	18900	50	1	6000000	1578	5.68	0.53	12	0.07	4633.00	49945.00	32350	20230518	-18.70	25900	20231010	1.54	32350	-18.70	20230518	25900	1.54	20231010	32350	-18.70	20230518	25900	1.54	20231010	0.26	N	036190	500	30 억		1466904	N	N	0	N	00	N
99	20231012	150353	57	100.00	KOSDAQ		건설	N	N	N	N		N	26250	0	3	0.00	98566500	3762	152.00	26450	26450	26050	34100	18400	26250	26200.56	24.45	0	303	26550	26400	26200	26050	25850	26475	26125	30	7850	500	18900	50	1	6000000	1575	5.67	0.53	12	0.06	4633.00	49945.00	32350	20230518	-18.86	25900	20231010	1.35	32350	-18.86	20230518	25900	1.35	20231010	32350	-18.86	20230518	25900	1.35	20231010	0.26	N	036190	500	30 억		1466904	N	N	0	N	00	N
100	20231012	140352	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	-50	5	-0.19	83627950	3192	128.97	26450	26450	26050	34100	18400	26250	26199.23	24.45	0	160	26550	26400	26200	26050	25850	26475	26125	30	7850	500	18900	50	1	6000000	1572	5.66	0.52	12	0.05	4633.00	49945.00	32350	20230518	-19.01	25900	20231010	1.16	32350	-19.01	20230518	25900	1.16	20231010	32350	-19.01	20230518	25900	1.16	20231010	0.26	N	036190	500	30 억		1466904	N	N	0	N	00	N
101	20231012	130353	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	-100	5	-0.38	66764900	2549	102.99	26450	26450	26050	34100	18400	26250	26192.59	24.45	0	-25	26550	26400	26200	26050	25850	26475	26125	30	7850	500	18900	50	1	6000000	1569	5.64	0.52	12	0.04	4633.00	49945.00	32350	20230518	-19.17	25900	20231010	0.97	32350	-19.17	20230518	25900	0.97	20231010	32350	-19.17	20230518	25900	0.97	20231010	0.26	N	036190	500	30 억		1466904	N	N	0	N	00	N
102	20231012	120359	57	100.00	KOSDAQ		건설	N	N	N	N		N	26250	0	3	0.00	59265100	2263	91.43	26450	26450	26050	34100	18400	26250	26188.73	24.45	0	-30	26550	26400	26200	26050	25850	26475	26125	30	7850	500	18900	50	1	6000000	1575	5.67	0.53	12	0.04	4633.00	49945.00	32350	20230518	-18.86	25900	20231010	1.35	32350	-18.86	20230518	25900	1.35	20231010	32350	-18.86	20230518	25900	1.35	20231010	0.26	N	036190	500	30 억		1466904	N	N	0	N	00	N
103	20231012	110356	57	100.00	KOSDAQ		건설	N	N	N	N		N	26300	50	2	0.19	52673600	2012	81.29	26450	26450	26050	34100	18400	26250	26179.72	24.45	0	-102	26550	26400	26200	26050	25850	26475	26125	30	7850	500	18900	50	1	6000000	1578	5.68	0.53	12	0.03	4633.00	49945.00	32350	20230518	-18.70	25900	20231010	1.54	32350	-18.70	20230518	25900	1.54	20231010	32350	-18.70	20230518	25900	1.54	20231010	0.26	N	036190	500	30 억		1466904	N	N	0	N	00	N
104	20231012	100356	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	-100	5	-0.38	45045950	1721	69.54	26450	26450	26050	34100	18400	26250	26174.29	24.45	0	-111	26550	26400	26200	26050	25850	26475	26125	30	7850	500	18900	50	1	6000000	1569	5.64	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.17	25900	20231010	0.97	32350	-19.17	20230518	25900	0.97	20231010	32350	-19.17	20230518	25900	0.97	20231010	0.26	N	036190	500	30 억		1466904	N	N	0	N	00	N
105	20231012	090356	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	200	2	0.76	581900	22	0.89	26450	26450	26450	34100	18400	26250	26450.00	24.45	0	-2	26550	26400	26200	26050	25850	26475	26125	30	7850	500	18900	50	1	6000000	1587	5.71	0.53	12	0.00	4633.00	49945.00	32350	20230518	-18.24	25900	20231010	2.12	32350	-18.24	20230518	25900	2.12	20231010	32350	-18.24	20230518	25900	2.12	20231010	0.26	N	036190	500	30 억		1466904	N	N	0	N	00	N
106	20231011	160353	57	100.00	KOSDAQ		건설	N	N	N	N		N	26250	300	2	1.16	64880800	2475	29.56	26200	26350	26000	33700	18200	25950	26214.46	24.44	0	78	26583	26266	26083	25766	25583	26175	25675	30	7750	500	18680	50	1	6000000	1575	5.67	0.53	12	0.04	4633.00	49945.00	32350	20230518	-18.86	25900	20231010	1.35	32350	-18.86	20230518	25900	1.35	20231010	32350	-18.86	20230518	25900	1.35	20231010	0.26	N	036190	500	30 억		1466525	N	N	0	N	00	N
107	20231011	150353	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	200	2	0.77	58883050	2246	26.83	26200	26350	26000	33700	18200	25950	26216.85	24.44	0	37	26583	26266	26083	25766	25583	26175	25675	30	7750	500	18680	50	1	6000000	1569	5.64	0.52	12	0.04	4633.00	49945.00	32350	20230518	-19.17	25900	20231010	0.97	32350	-19.17	20230518	25900	0.97	20231010	32350	-19.17	20230518	25900	0.97	20231010	0.26	N	036190	500	30 억		1466525	N	N	0	N	00	N
108	20231011	140358	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	200	2	0.77	38678900	1475	17.62	26200	26350	26000	33700	18200	25950	26222.98	24.44	0	14	26583	26266	26083	25766	25583	26175	25675	30	7750	500	18680	50	1	6000000	1569	5.64	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.17	25900	20231010	0.97	32350	-19.17	20230518	25900	0.97	20231010	32350	-19.17	20230518	25900	0.97	20231010	0.26	N	036190	500	30 억		1466525	N	N	0	N	00	N
109	20231011	130351	57	100.00	KOSDAQ		건설	N	N	N	N		N	26250	300	2	1.16	32470950	1238	14.79	26200	26350	26000	33700	18200	25950	26228.55	24.44	0	-15	26583	26266	26083	25766	25583	26175	25675	30	7750	500	18680	50	1	6000000	1575	5.67	0.53	12	0.02	4633.00	49945.00	32350	20230518	-18.86	25900	20231010	1.35	32350	-18.86	20230518	25900	1.35	20231010	32350	-18.86	20230518	25900	1.35	20231010	0.26	N	036190	500	30 억		1466525	N	N	0	N	00	N
110	20231011	120359	57	100.00	KOSDAQ		건설	N	N	N	N		N	26350	400	2	1.54	23872100	910	10.87	26200	26350	26000	33700	18200	25950	26233.08	24.44	0	-109	26583	26266	26083	25766	25583	26175	25675	30	7750	500	18680	50	1	6000000	1581	5.69	0.53	12	0.02	4633.00	49945.00	32350	20230518	-18.55	25900	20231010	1.74	32350	-18.55	20230518	25900	1.74	20231010	32350	-18.55	20230518	25900	1.74	20231010	0.26	N	036190	500	30 억		1466525	N	N	0	N	00	N
111	20231011	110355	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	200	2	0.77	18111000	691	8.25	26200	26350	26000	33700	18200	25950	26209.84	24.44	0	-89	26583	26266	26083	25766	25583	26175	25675	30	7750	500	18680	50	1	6000000	1569	5.64	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.17	25900	20231010	0.97	32350	-19.17	20230518	25900	0.97	20231010	32350	-19.17	20230518	25900	0.97	20231010	0.26	N	036190	500	30 억		1466525	N	N	0	N	00	N
112	20231011	100352	57	100.00	KOSDAQ		건설	N	N	N	N		N	26300	350	2	1.35	4241800	162	1.94	26200	26300	26000	33700	18200	25950	26183.95	24.44	0	-43	26583	26266	26083	25766	25583	26175	25675	30	7750	500	18680	50	1	6000000	1578	5.68	0.53	12	0.00	4633.00	49945.00	32350	20230518	-18.70	25900	20231010	1.54	32350	-18.70	20230518	25900	1.54	20231010	32350	-18.70	20230518	25900	1.54	20231010	0.26	N	036190	500	30 억		1466525	N	N	0	N	00	N
113	20231011	090355	57	100.00	KOSDAQ		건설	N	N	N	N		N	26300	350	2	1.35	262100	10	0.12	26200	26300	26200	33700	18200	25950	26210.00	24.44	0	-1	26583	26266	26083	25766	25583	26175	25675	30	7750	500	18680	50	1	6000000	1578	5.68	0.53	12	0.00	4633.00	49945.00	32350	20230518	-18.70	25900	20231010	1.54	32350	-18.70	20230518	25900	1.54	20231010	32350	-18.70	20230518	25900	1.54	20231010	0.26	N	036190	500	30 억		1466525	N	N	0	N	00	N
114	20231010	160351	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25950	-400	5	-1.52	218892200	8371	195.08	26350	26400	25900	34250	18450	26350	26147.27	24.46	0	-167	26783	26566	26383	26166	25983	26475	26075	30	7900	500	18970	50	1	6000000	1557	5.60	0.52	12	0.14	4633.00	49945.00	32350	20230518	-19.78	25900	20231010	0.19	32350	-19.78	20230518	25900	0.19	20231010	32350	-19.78	20230518	25900	0.19	20231010	0.26	N	036190	500	30 억		1467403	N	N	0	N	00	N
115	20231010	150350	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25950	-400	5	-1.52	207286950	7924	184.67	26350	26400	25950	34250	18450	26350	26157.78	24.46	0	-109	26783	26566	26383	26166	25983	26475	26075	30	7900	500	18970	50	1	6000000	1557	5.60	0.52	12	0.13	4633.00	49945.00	32350	20230518	-19.78	25950	20231010	0.00	32350	-19.78	20230518	25950	0.00	20231010	32350	-19.78	20230518	25950	0.00	20231010	0.26	N	036190	500	30 억		1467403	N	N	0	N	00	N
116	20231010	140350	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26050	-300	5	-1.14	161800400	6175	143.91	26350	26400	26050	34250	18450	26350	26200.90	24.46	0	167	26783	26566	26383	26166	25983	26475	26075	30	7900	500	18970	50	1	6000000	1563	5.62	0.52	12	0.10	4633.00	49945.00	32350	20230518	-19.47	26050	20231010	0.00	32350	-19.47	20230518	26050	0.00	20231010	32350	-19.47	20230518	26050	0.00	20231010	0.26	N	036190	500	30 억		1467403	N	N	0	N	00	N
117	20231010	130348	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26200	-150	5	-0.57	135642700	5173	120.55	26350	26400	26100	34250	18450	26350	26219.62	24.46	0	146	26783	26566	26383	26166	25983	26475	26075	30	7900	500	18970	50	1	6000000	1572	5.66	0.52	12	0.09	4633.00	49945.00	32350	20230518	-19.01	26100	20231010	0.38	32350	-19.01	20230518	26100	0.38	20231010	32350	-19.01	20230518	26100	0.38	20231010	0.26	N	036190	500	30 억		1467403	N	N	0	N	00	N
118	20231010	120350	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26250	-100	5	-0.38	80551000	3069	71.52	26350	26400	26150	34250	18450	26350	26244.39	24.46	0	31	26783	26566	26383	26166	25983	26475	26075	30	7900	500	18970	50	1	6000000	1575	5.67	0.53	12	0.05	4633.00	49945.00	32350	20230518	-18.86	26150	20231010	0.38	32350	-18.86	20230518	26150	0.38	20231010	32350	-18.86	20230518	26150	0.38	20231010	0.26	N	036190	500	30 억		1467403	N	N	0	N	00	N
119	20231010	110342	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26200	-150	5	-0.57	67830600	2584	60.22	26350	26400	26150	34250	18450	26350	26247.62	24.46	0	-25	26783	26566	26383	26166	25983	26475	26075	30	7900	500	18970	50	1	6000000	1572	5.66	0.52	12	0.04	4633.00	49945.00	32350	20230518	-19.01	26150	20231010	0.19	32350	-19.01	20230518	26150	0.19	20231010	32350	-19.01	20230518	26150	0.19	20231010	0.26	N	036190	500	30 억		1467403	N	N	0	N	00	N
120	20231010	100346	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26300	-50	5	-0.19	49998050	1904	44.37	26350	26400	26150	34250	18450	26350	26256.23	24.46	0	-124	26783	26566	26383	26166	25983	26475	26075	30	7900	500	18970	50	1	6000000	1578	5.68	0.53	12	0.03	4633.00	49945.00	32350	20230518	-18.70	26150	20231010	0.57	32350	-18.70	20230518	26150	0.57	20231010	32350	-18.70	20230518	26150	0.57	20231010	0.26	N	036190	500	30 억		1467403	N	N	0	N	00	N
121	20231010	090347	57	100.00	KOSDAQ		건설	N	N	N	N		N	26250	-100	5	-0.38	2503000	95	2.21	26350	26350	26250	34250	18450	26350	26341.38	24.46	0	1	26783	26566	26383	26166	25983	26475	26075	30	7900	500	18970	50	1	6000000	1575	5.67	0.53	12	0.00	4633.00	49945.00	32350	20230518	-18.86	26200	20231006	0.19	32350	-18.86	20230518	26200	0.19	20231006	32350	-18.86	20230518	26200	0.19	20231006	0.26	N	036190	500	30 억		1467403	N	N	0	N	00	N
122	20231006	160349	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26350	-200	5	-0.75	112781550	4287	83.99	26550	26600	26200	34500	18600	26550	26307.67	24.48	0	-2886	26816	26682	26466	26332	26116	26575	26225	30	7950	500	19110	50	1	6000000	1581	5.69	0.53	12	0.07	4633.00	49945.00	32350	20230518	-18.55	26200	20231006	0.57	32350	-18.55	20230518	26200	0.57	20231006	32350	-18.55	20230518	26200	0.57	20231006	0.26	N	036190	500	30 억		1468747	N	N	0	N	00	N
123	20231006	150342	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26250	-300	5	-1.13	107309050	4079	79.92	26550	26600	26200	34500	18600	26550	26307.69	24.48	0	-2788	26816	26682	26466	26332	26116	26575	26225	30	7950	500	19110	50	1	6000000	1575	5.67	0.53	12	0.07	4633.00	49945.00	32350	20230518	-18.86	26200	20231006	0.19	32350	-18.86	20230518	26200	0.19	20231006	32350	-18.86	20230518	26200	0.19	20231006	0.26	N	036190	500	30 억		1468747	N	N	0	N	00	N
124	20231006	140343	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26250	-300	5	-1.13	79495400	3021	59.19	26550	26600	26200	34500	18600	26550	26314.27	24.48	0	-2125	26816	26682	26466	26332	26116	26575	26225	30	7950	500	19110	50	1	6000000	1575	5.67	0.53	12	0.05	4633.00	49945.00	32350	20230518	-18.86	26200	20231006	0.19	32350	-18.86	20230518	26200	0.19	20231006	32350	-18.86	20230518	26200	0.19	20231006	0.26	N	036190	500	30 억		1468747	N	N	0	N	00	N
125	20231006	130342	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26250	-300	5	-1.13	62254100	2364	46.32	26550	26600	26250	34500	18600	26550	26334.22	24.48	0	-1627	26816	26682	26466	26332	26116	26575	26225	30	7950	500	19110	50	1	6000000	1575	5.67	0.53	12	0.04	4633.00	49945.00	32350	20230518	-18.86	26250	20231006	0.00	32350	-18.86	20230518	26250	0.00	20231006	32350	-18.86	20230518	26250	0.00	20231006	0.26	N	036190	500	30 억		1468747	N	N	0	N	00	N
126	20231006	120339	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26250	-300	5	-1.13	44437050	1687	33.05	26550	26600	26250	34500	18600	26550	26340.87	24.48	0	-1202	26816	26682	26466	26332	26116	26575	26225	30	7950	500	19110	50	1	6000000	1575	5.67	0.53	12	0.03	4633.00	49945.00	32350	20230518	-18.86	26250	20231006	0.00	32350	-18.86	20230518	26250	0.00	20231006	32350	-18.86	20230518	26250	0.00	20231006	0.26	N	036190	500	30 억		1468747	N	N	0	N	00	N
127	20231006	110337	57	100.00	KOSDAQ		건설	N	N	N	N		N	26300	-250	5	-0.94	27246700	1033	20.24	26550	26600	26300	34500	18600	26550	26376.28	24.48	0	-696	26816	26682	26466	26332	26116	26575	26225	30	7950	500	19110	50	1	6000000	1578	5.68	0.53	12	0.02	4633.00	49945.00	32350	20230518	-18.70	26250	20231005	0.19	32350	-18.70	20230518	26250	0.19	20231005	32350	-18.70	20230518	26250	0.19	20231005	0.26	N	036190	500	30 억		1468747	N	N	0	N	00	N
128	20231006	100339	57	100.00	KOSDAQ		건설	N	N	N	N		N	26300	-250	5	-0.94	9589900	362	7.09	26550	26600	26300	34500	18600	26550	26491.44	24.48	0	-142	26816	26682	26466	26332	26116	26575	26225	30	7950	500	19110	50	1	6000000	1578	5.68	0.53	12	0.01	4633.00	49945.00	32350	20230518	-18.70	26250	20231005	0.19	32350	-18.70	20230518	26250	0.19	20231005	32350	-18.70	20230518	26250	0.19	20231005	0.26	N	036190	500	30 억		1468747	N	N	0	N	00	N
129	20231006	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	26550	0	3	0.00	1168200	44	0.86	26550	26550	26550	34500	18600	26550	26550.00	24.48	0	-6	26816	26682	26466	26332	26116	26575	26225	30	7950	500	19110	50	1	6000000	1593	5.73	0.53	12	0.00	4633.00	49945.00	32350	20230518	-17.93	26250	20231005	1.14	32350	-17.93	20230518	26250	1.14	20231005	32350	-17.93	20230518	26250	1.14	20231005	0.26	N	036190	500	30 억		1468747	N	N	0	N	00	N