KissMeData/036190/price/prices-20240601.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	20240628	160438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	50	2	0.19	46870500	1811	34.42	26000	26000	25800	33600	18100	25850	25880.47	19.95	0	548	26150	26000	25850	25700	25550	25925	25625	30	7750	500	19120	50	1	6000000	1554	4.09	0.47	12	0.03	6334.00	55473.00	31050	20230629	-16.59	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230629	24800	4.44	20240119	0.25	N	036190	500	30 억		1196871	N	N	0	N	00	N
3	20240628	150447	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	0	3	0.00	44281950	1711	32.52	26000	26000	25800	33600	18100	25850	25880.74	19.95	0	555	26150	26000	25850	25700	25550	25925	25625	30	7750	500	19120	50	1	6000000	1551	4.08	0.47	12	0.03	6334.00	55473.00	31050	20230629	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230629	24800	4.23	20240119	0.25	N	036190	500	30 억		1196871	N	N	0	N	00	N
4	20240628	140445	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	50	2	0.19	42857500	1656	31.47	26000	26000	25800	33600	18100	25850	25880.13	19.95	0	525	26150	26000	25850	25700	25550	25925	25625	30	7750	500	19120	50	1	6000000	1554	4.09	0.47	12	0.03	6334.00	55473.00	31050	20230629	-16.59	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230629	24800	4.44	20240119	0.25	N	036190	500	30 억		1196871	N	N	0	N	00	N
5	20240628	130446	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	50	2	0.19	30613600	1183	22.48	26000	26000	25800	33600	18100	25850	25877.94	19.95	0	269	26150	26000	25850	25700	25550	25925	25625	30	7750	500	19120	50	1	6000000	1554	4.09	0.47	12	0.02	6334.00	55473.00	31050	20230629	-16.59	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230629	24800	4.44	20240119	0.25	N	036190	500	30 억		1196871	N	N	0	N	00	N
6	20240628	120445	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	50	2	0.19	25858350	999	18.99	26000	26000	25800	33600	18100	25850	25884.23	19.95	0	186	26150	26000	25850	25700	25550	25925	25625	30	7750	500	19120	50	1	6000000	1554	4.09	0.47	12	0.02	6334.00	55473.00	31050	20230629	-16.59	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230629	24800	4.44	20240119	0.25	N	036190	500	30 억		1196871	N	N	0	N	00	N
7	20240628	110439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	0	3	0.00	16703700	645	12.26	26000	26000	25800	33600	18100	25850	25897.21	19.95	0	-3	26150	26000	25850	25700	25550	25925	25625	30	7750	500	19120	50	1	6000000	1551	4.08	0.47	12	0.01	6334.00	55473.00	31050	20230629	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230629	24800	4.23	20240119	0.25	N	036190	500	30 억		1196871	N	N	0	N	00	N
8	20240628	100437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	100	2	0.39	15486850	598	11.36	26000	26000	25800	33600	18100	25850	25897.74	19.95	0	-9	26150	26000	25850	25700	25550	25925	25625	30	7750	500	19120	50	1	6000000	1557	4.10	0.47	12	0.01	6334.00	55473.00	31050	20230629	-16.43	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31050	-16.43	20230629	24800	4.64	20240119	0.25	N	036190	500	30 억		1196871	N	N	0	N	00	N
9	20240628	090438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	100	2	0.39	3873400	150	2.85	26000	26000	25800	33600	18100	25850	25822.67	19.95	0	11	26150	26000	25850	25700	25550	25925	25625	30	7750	500	19120	50	1	6000000	1557	4.10	0.47	12	0.00	6334.00	55473.00	31050	20230629	-16.43	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31050	-16.43	20230629	24800	4.64	20240119	0.25	N	036190	500	30 억		1196871	N	N	0	N	00	N
10	20240627	160432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	-50	5	-0.19	136125800	5262	89.23	25900	26000	25700	33650	18150	25900	25869.59	19.97	0	-430	26133	26016	25883	25766	25633	25950	25700	30	7750	500	19160	50	1	6000000	1551	4.08	0.47	12	0.09	6334.00	55473.00	31300	20230621	-17.41	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230629	24800	4.23	20240119	0.25	N	036190	500	30 억		1198167	N	N	0	N	00	N
11	20240627	150439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	-50	5	-0.19	134086950	5183	87.89	25900	26000	25700	33650	18150	25900	25870.53	19.97	0	-360	26133	26016	25883	25766	25633	25950	25700	30	7750	500	19160	50	1	6000000	1551	4.08	0.47	12	0.09	6334.00	55473.00	31300	20230621	-17.41	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230629	24800	4.23	20240119	0.25	N	036190	500	30 억		1198167	N	N	0	N	00	N
12	20240627	140435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25800	-100	5	-0.39	127996800	4947	83.89	25900	26000	25700	33650	18150	25900	25873.62	19.97	0	-307	26133	26016	25883	25766	25633	25950	25700	30	7750	500	19160	50	1	6000000	1548	4.07	0.47	12	0.08	6334.00	55473.00	31300	20230621	-17.57	24800	20240119	4.03	28800	-10.42	20240527	24800	4.03	20240119	31050	-16.91	20230629	24800	4.03	20240119	0.25	N	036190	500	30 억		1198167	N	N	0	N	00	N
13	20240627	130436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	50	2	0.19	113932900	4402	74.65	25900	26000	25700	33650	18150	25900	25882.08	19.97	0	-279	26133	26016	25883	25766	25633	25950	25700	30	7750	500	19160	50	1	6000000	1557	4.10	0.47	12	0.07	6334.00	55473.00	31300	20230621	-17.09	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31050	-16.43	20230629	24800	4.64	20240119	0.25	N	036190	500	30 억		1198167	N	N	0	N	00	N
14	20240627	120438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	0	3	0.00	106210850	4104	69.59	25900	26000	25700	33650	18150	25900	25879.84	19.97	0	-210	26133	26016	25883	25766	25633	25950	25700	30	7750	500	19160	50	1	6000000	1554	4.09	0.47	12	0.07	6334.00	55473.00	31300	20230621	-17.25	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230629	24800	4.44	20240119	0.25	N	036190	500	30 억		1198167	N	N	0	N	00	N
15	20240627	110437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	50	2	0.19	32961600	1272	21.57	25900	26000	25700	33650	18150	25900	25913.21	19.97	0	-320	26133	26016	25883	25766	25633	25950	25700	30	7750	500	19160	50	1	6000000	1557	4.10	0.47	12	0.02	6334.00	55473.00	31300	20230621	-17.09	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31050	-16.43	20230629	24800	4.64	20240119	0.25	N	036190	500	30 억		1198167	N	N	0	N	00	N
16	20240627	100437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	50	2	0.19	28226500	1089	18.47	25900	26000	25700	33650	18150	25900	25919.65	19.97	0	-294	26133	26016	25883	25766	25633	25950	25700	30	7750	500	19160	50	1	6000000	1557	4.10	0.47	12	0.02	6334.00	55473.00	31300	20230621	-17.09	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31050	-16.43	20230629	24800	4.64	20240119	0.25	N	036190	500	30 억		1198167	N	N	0	N	00	N
17	20240627	090436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	0	3	0.00	3030300	117	1.98	25900	25900	25900	33650	18150	25900	25900.00	19.97	0	-20	26133	26016	25883	25766	25633	25950	25700	30	7750	500	19160	50	1	6000000	1554	4.09	0.47	12	0.00	6334.00	55473.00	31300	20230621	-17.25	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230629	24800	4.44	20240119	0.25	N	036190	500	30 억		1198167	N	N	0	N	00	N
18	20240626	160436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	0	3	0.00	152319700	5897	220.04	26000	26000	25750	33650	18150	25900	25829.67	20.00	0	-901	26200	26050	25900	25750	25600	25975	25675	30	7750	500	19160	50	1	6000000	1554	4.09	0.47	12	0.10	6334.00	55473.00	31300	20230621	-17.25	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230629	24800	4.44	20240119	0.25	N	036190	500	30 억		1199962	N	N	0	N	00	N
19	20240626	150436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	0	3	0.00	146677100	5679	211.90	26000	26000	25750	33650	18150	25900	25827.98	20.00	0	-815	26200	26050	25900	25750	25600	25975	25675	30	7750	500	19160	50	1	6000000	1554	4.09	0.47	12	0.09	6334.00	55473.00	31300	20230621	-17.25	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230629	24800	4.44	20240119	0.25	N	036190	500	30 억		1199962	N	N	0	N	00	N
20	20240626	140436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	-50	5	-0.19	138850700	5376	200.60	26000	26000	25750	33650	18150	25900	25827.88	20.00	0	-692	26200	26050	25900	25750	25600	25975	25675	30	7750	500	19160	50	1	6000000	1551	4.08	0.47	12	0.09	6334.00	55473.00	31300	20230621	-17.41	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230629	24800	4.23	20240119	0.25	N	036190	500	30 억		1199962	N	N	0	N	00	N
21	20240626	130437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	0	3	0.00	90777900	3513	131.08	26000	26000	25750	33650	18150	25900	25840.56	20.00	0	-392	26200	26050	25900	25750	25600	25975	25675	30	7750	500	19160	50	1	6000000	1554	4.09	0.47	12	0.06	6334.00	55473.00	31300	20230621	-17.25	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230629	24800	4.44	20240119	0.25	N	036190	500	30 억		1199962	N	N	0	N	00	N
22	20240626	120435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	100	2	0.39	74528400	2885	107.65	26000	26000	25750	33650	18150	25900	25833.07	20.00	0	-86	26200	26050	25900	25750	25600	25975	25675	30	7750	500	19160	50	1	6000000	1560	4.10	0.47	12	0.05	6334.00	55473.00	31300	20230621	-16.93	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31050	-16.26	20230629	24800	4.84	20240119	0.25	N	036190	500	30 억		1199962	N	N	0	N	00	N
23	20240626	110436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25800	-100	5	-0.39	52656250	2041	76.16	26000	26000	25750	33650	18150	25900	25799.24	20.00	0	97	26200	26050	25900	25750	25600	25975	25675	30	7750	500	19160	50	1	6000000	1548	4.07	0.47	12	0.03	6334.00	55473.00	31300	20230621	-17.57	24800	20240119	4.03	28800	-10.42	20240527	24800	4.03	20240119	31050	-16.91	20230629	24800	4.03	20240119	0.25	N	036190	500	30 억		1199962	N	N	0	N	00	N
24	20240626	100436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	0	3	0.00	42679900	1655	61.75	26000	26000	25750	33650	18150	25900	25788.46	20.00	0	181	26200	26050	25900	25750	25600	25975	25675	30	7750	500	19160	50	1	6000000	1554	4.09	0.47	12	0.03	6334.00	55473.00	31300	20230621	-17.25	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230629	24800	4.44	20240119	0.25	N	036190	500	30 억		1199962	N	N	0	N	00	N
25	20240626	090435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	0	3	0.00	3351750	130	4.85	26000	26000	25750	33650	18150	25900	25782.69	20.00	0	40	26200	26050	25900	25750	25600	25975	25675	30	7750	500	19160	50	1	6000000	1554	4.09	0.47	12	0.00	6334.00	55473.00	31300	20230621	-17.25	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230629	24800	4.44	20240119	0.25	N	036190	500	30 억		1199962	N	N	0	N	00	N
26	20240625	160435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	50	2	0.19	69150400	2675	58.29	26050	26050	25750	33600	18100	25850	25850.62	20.02	0	-410	26450	26150	26000	25700	25550	26075	25625	30	7750	500	19120	50	1	6000000	1554	4.09	0.47	12	0.04	6334.00	55473.00	31300	20230621	-17.25	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230629	24800	4.44	20240119	0.25	N	036190	500	30 억		1201028	N	N	0	N	00	N
27	20240625	150436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	0	3	0.00	61848000	2393	52.15	26050	26050	25750	33600	18100	25850	25845.38	20.02	0	-380	26450	26150	26000	25700	25550	26075	25625	30	7750	500	19120	50	1	6000000	1551	4.08	0.47	12	0.04	6334.00	55473.00	31300	20230621	-17.41	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230629	24800	4.23	20240119	0.25	N	036190	500	30 억		1201028	N	N	0	N	00	N
28	20240625	140435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	50	2	0.19	53935650	2087	45.48	26050	26050	25750	33600	18100	25850	25843.63	20.02	0	-290	26450	26150	26000	25700	25550	26075	25625	30	7750	500	19120	50	1	6000000	1554	4.09	0.47	12	0.03	6334.00	55473.00	31300	20230621	-17.25	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230629	24800	4.44	20240119	0.25	N	036190	500	30 억		1201028	N	N	0	N	00	N
29	20240625	130436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	50	2	0.19	52640550	2037	44.39	26050	26050	25750	33600	18100	25850	25842.19	20.02	0	-282	26450	26150	26000	25700	25550	26075	25625	30	7750	500	19120	50	1	6000000	1554	4.09	0.47	12	0.03	6334.00	55473.00	31300	20230621	-17.25	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230629	24800	4.44	20240119	0.25	N	036190	500	30 억		1201028	N	N	0	N	00	N
30	20240625	120437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	100	2	0.39	48328450	1871	40.77	26050	26050	25750	33600	18100	25850	25830.28	20.02	0	-220	26450	26150	26000	25700	25550	26075	25625	30	7750	500	19120	50	1	6000000	1557	4.10	0.47	12	0.03	6334.00	55473.00	31300	20230621	-17.09	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31050	-16.43	20230629	24800	4.64	20240119	0.25	N	036190	500	30 억		1201028	N	N	0	N	00	N
31	20240625	110439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	100	2	0.39	46565950	1803	39.29	26050	26050	25750	33600	18100	25850	25826.93	20.02	0	-170	26450	26150	26000	25700	25550	26075	25625	30	7750	500	19120	50	1	6000000	1557	4.10	0.47	12	0.03	6334.00	55473.00	31300	20230621	-17.09	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31050	-16.43	20230629	24800	4.64	20240119	0.25	N	036190	500	30 억		1201028	N	N	0	N	00	N
32	20240625	100435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	0	3	0.00	43667050	1691	36.85	26050	26050	25750	33600	18100	25850	25823.21	20.02	0	-117	26450	26150	26000	25700	25550	26075	25625	30	7750	500	19120	50	1	6000000	1551	4.08	0.47	12	0.03	6334.00	55473.00	31300	20230621	-17.41	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230629	24800	4.23	20240119	0.25	N	036190	500	30 억		1201028	N	N	0	N	00	N
33	20240625	090436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	200	2	0.77	104200	4	0.09	26050	26050	26050	33600	18100	25850	26050.00	20.02	0	2	26450	26150	26000	25700	25550	26075	25625	30	7750	500	19120	50	1	6000000	1563	4.11	0.47	12	0.00	6334.00	55473.00	31300	20230621	-16.77	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	31050	-16.10	20230629	24800	5.04	20240119	0.25	N	036190	500	30 억		1201028	N	N	0	N	00	N
34	20240624	160433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	-150	5	-0.58	119336100	4589	176.64	26000	26300	25850	33800	18200	26000	26004.98	20.06	0	-2078	26233	26116	25983	25866	25733	26125	25875	30	7800	500	19240	50	1	6000000	1551	4.08	0.47	12	0.08	6334.00	55473.00	31300	20230621	-17.41	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230629	24800	4.23	20240119	0.25	N	036190	500	30 억		1203857	N	N	0	N	00	N
35	20240624	150434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	0	3	0.00	97803350	3758	144.65	26000	26300	25850	33800	18200	26000	26025.37	20.06	0	-1292	26233	26116	25983	25866	25733	26125	25875	30	7800	500	19240	50	1	6000000	1560	4.10	0.47	12	0.06	6334.00	55473.00	31300	20230621	-16.93	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31050	-16.26	20230629	24800	4.84	20240119	0.25	N	036190	500	30 억		1203857	N	N	0	N	00	N
36	20240624	140434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	-50	5	-0.19	91310750	3508	135.03	26000	26300	25850	33800	18200	26000	26029.29	20.06	0	-1218	26233	26116	25983	25866	25733	26125	25875	30	7800	500	19240	50	1	6000000	1557	4.10	0.47	12	0.06	6334.00	55473.00	31300	20230621	-17.09	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31050	-16.43	20230629	24800	4.64	20240119	0.25	N	036190	500	30 억		1203857	N	N	0	N	00	N
37	20240624	130433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	50	2	0.19	75026000	2880	110.85	26000	26300	25850	33800	18200	26000	26050.69	20.06	0	-1178	26233	26116	25983	25866	25733	26125	25875	30	7800	500	19240	50	1	6000000	1563	4.11	0.47	12	0.05	6334.00	55473.00	31300	20230621	-16.77	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	31050	-16.10	20230629	24800	5.04	20240119	0.25	N	036190	500	30 억		1203857	N	N	0	N	00	N
38	20240624	120434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	-50	5	-0.19	68730500	2638	101.54	26000	26300	25850	33800	18200	26000	26054.02	20.06	0	-1119	26233	26116	25983	25866	25733	26125	25875	30	7800	500	19240	50	1	6000000	1557	4.10	0.47	12	0.04	6334.00	55473.00	31300	20230621	-17.09	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31050	-16.43	20230629	24800	4.64	20240119	0.25	N	036190	500	30 억		1203857	N	N	0	N	00	N
39	20240624	110436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	-100	5	-0.38	61690100	2366	91.07	26000	26300	25900	33800	18200	26000	26073.58	20.06	0	-988	26233	26116	25983	25866	25733	26125	25875	30	7800	500	19240	50	1	6000000	1554	4.09	0.47	12	0.04	6334.00	55473.00	31300	20230621	-17.25	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230629	24800	4.44	20240119	0.25	N	036190	500	30 억		1203857	N	N	0	N	00	N
40	20240624	100434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26200	200	2	0.77	41108200	1573	60.55	26000	26300	25950	33800	18200	26000	26133.63	20.06	0	-581	26233	26116	25983	25866	25733	26125	25875	30	7800	500	19240	50	1	6000000	1572	4.14	0.47	12	0.03	6334.00	55473.00	31300	20230621	-16.29	24800	20240119	5.65	28800	-9.03	20240527	24800	5.65	20240119	31050	-15.62	20230629	24800	5.65	20240119	0.25	N	036190	500	30 억		1203857	N	N	0	N	00	N
41	20240624	090434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	50	2	0.19	3094350	119	4.58	26000	26150	26000	33800	18200	26000	26002.94	20.06	0	-16	26233	26116	25983	25866	25733	26125	25875	30	7800	500	19240	50	1	6000000	1563	4.11	0.47	12	0.00	6334.00	55473.00	31300	20230621	-16.77	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	31050	-16.10	20230629	24800	5.04	20240119	0.25	N	036190	500	30 억		1203857	N	N	0	N	00	N
42	20240621	160421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	0	3	0.00	64551750	2482	67.32	26000	26100	25850	33800	18200	26000	26007.96	20.09	0	-448	26266	26132	25966	25832	25666	26150	25850	30	7800	500	19240	50	1	6000000	1560	4.10	0.47	12	0.04	6334.00	55473.00	31300	20230621	-16.93	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31300	-16.93	20230621	24800	4.84	20240119	0.24	N	036190	500	30 억		1205611	N	N	0	N	00	N
43	20240621	150420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	50	2	0.19	59112300	2273	61.65	26000	26050	25850	33800	18200	26000	26006.29	20.09	0	-330	26266	26132	25966	25832	25666	26150	25850	30	7800	500	19240	50	1	6000000	1563	4.11	0.47	12	0.04	6334.00	55473.00	31300	20230621	-16.77	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	31300	-16.77	20230621	24800	5.04	20240119	0.24	N	036190	500	30 억		1205611	N	N	0	N	00	N
44	20240621	140421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	50	2	0.19	34888450	1343	36.43	26000	26050	25850	33800	18200	26000	25978.00	20.09	0	-248	26266	26132	25966	25832	25666	26150	25850	30	7800	500	19240	50	1	6000000	1563	4.11	0.47	12	0.02	6334.00	55473.00	31300	20230621	-16.77	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	31300	-16.77	20230621	24800	5.04	20240119	0.24	N	036190	500	30 억		1205611	N	N	0	N	00	N
45	20240621	130421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	0	3	0.00	28717450	1106	30.00	26000	26050	25850	33800	18200	26000	25965.14	20.09	0	-137	26266	26132	25966	25832	25666	26150	25850	30	7800	500	19240	50	1	6000000	1560	4.10	0.47	12	0.02	6334.00	55473.00	31300	20230621	-16.93	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31300	-16.93	20230621	24800	4.84	20240119	0.24	N	036190	500	30 억		1205611	N	N	0	N	00	N
46	20240621	120423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	-50	5	-0.19	24270800	935	25.36	26000	26000	25850	33800	18200	26000	25958.07	20.09	0	-19	26266	26132	25966	25832	25666	26150	25850	30	7800	500	19240	50	1	6000000	1557	4.10	0.47	12	0.02	6334.00	55473.00	31300	20230621	-17.09	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31300	-17.09	20230621	24800	4.64	20240119	0.24	N	036190	500	30 억		1205611	N	N	0	N	00	N
47	20240621	110422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	0	3	0.00	22269100	858	23.27	26000	26000	25850	33800	18200	26000	25954.66	20.09	0	5	26266	26132	25966	25832	25666	26150	25850	30	7800	500	19240	50	1	6000000	1560	4.10	0.47	12	0.01	6334.00	55473.00	31300	20230621	-16.93	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31300	-16.93	20230621	24800	4.84	20240119	0.24	N	036190	500	30 억		1205611	N	N	0	N	00	N
48	20240621	100420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	-150	5	-0.58	14634550	564	15.30	26000	26000	25850	33800	18200	26000	25947.78	20.09	0	11	26266	26132	25966	25832	25666	26150	25850	30	7800	500	19240	50	1	6000000	1551	4.08	0.47	12	0.01	6334.00	55473.00	31300	20230621	-17.41	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31300	-17.41	20230621	24800	4.23	20240119	0.24	N	036190	500	30 억		1205611	N	N	0	N	00	N
49	20240621	090423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	0	3	0.00	4784000	184	4.99	26000	26000	26000	33800	18200	26000	26000.00	20.09	0	4	26266	26132	25966	25832	25666	26150	25850	30	7800	500	19240	50	1	6000000	1560	4.10	0.47	12	0.00	6334.00	55473.00	31300	20230621	-16.93	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31300	-16.93	20230621	24800	4.84	20240119	0.24	N	036190	500	30 억		1205611	N	N	0	N	00	N
50	20240620	160420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	100	2	0.39	95548750	3687	79.81	26000	26100	25800	33650	18150	25900	25915.04	20.14	0	-570	26333	26116	25983	25766	25633	26050	25700	30	7750	500	19160	50	1	6000000	1560	4.10	0.47	12	0.06	6334.00	55473.00	31300	20230621	-16.93	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31300	-16.93	20230621	24800	4.84	20240119	0.24	N	036190	500	30 억		1208477	N	N	0	N	00	N
51	20240620	150420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	100	2	0.39	80463600	3108	67.27	26000	26050	25800	33650	18150	25900	25889.19	20.14	0	-457	26333	26116	25983	25766	25633	26050	25700	30	7750	500	19160	50	1	6000000	1560	4.10	0.47	12	0.05	6334.00	55473.00	31300	20230621	-16.93	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31300	-16.93	20230621	24800	4.84	20240119	0.24	N	036190	500	30 억		1208477	N	N	0	N	00	N
52	20240620	140419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	50	2	0.19	60360650	2335	50.54	26000	26000	25800	33650	18150	25900	25850.39	20.14	0	-260	26333	26116	25983	25766	25633	26050	25700	30	7750	500	19160	50	1	6000000	1557	4.10	0.47	12	0.04	6334.00	55473.00	31300	20230621	-17.09	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31300	-17.09	20230621	24800	4.64	20240119	0.24	N	036190	500	30 억		1208477	N	N	0	N	00	N
53	20240620	130421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	50	2	0.19	56416250	2183	47.25	26000	26000	25800	33650	18150	25900	25843.45	20.14	0	-201	26333	26116	25983	25766	25633	26050	25700	30	7750	500	19160	50	1	6000000	1557	4.10	0.47	12	0.04	6334.00	55473.00	31300	20230621	-17.09	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31300	-17.09	20230621	24800	4.64	20240119	0.24	N	036190	500	30 억		1208477	N	N	0	N	00	N
54	20240620	120420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	0	3	0.00	47576250	1842	39.87	26000	26000	25800	33650	18150	25900	25828.58	20.14	0	-199	26333	26116	25983	25766	25633	26050	25700	30	7750	500	19160	50	1	6000000	1554	4.09	0.47	12	0.03	6334.00	55473.00	31300	20230621	-17.25	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31300	-17.25	20230621	24800	4.44	20240119	0.24	N	036190	500	30 억		1208477	N	N	0	N	00	N
55	20240620	110421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	-50	5	-0.19	44338850	1717	37.16	26000	26000	25800	33650	18150	25900	25823.44	20.14	0	-156	26333	26116	25983	25766	25633	26050	25700	30	7750	500	19160	50	1	6000000	1551	4.08	0.47	12	0.03	6334.00	55473.00	31300	20230621	-17.41	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31300	-17.41	20230621	24800	4.23	20240119	0.24	N	036190	500	30 억		1208477	N	N	0	N	00	N
56	20240620	100421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	0	3	0.00	40171000	1556	33.68	26000	26000	25800	33650	18150	25900	25816.84	20.14	0	-131	26333	26116	25983	25766	25633	26050	25700	30	7750	500	19160	50	1	6000000	1554	4.09	0.47	12	0.03	6334.00	55473.00	31300	20230621	-17.25	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31300	-17.25	20230621	24800	4.44	20240119	0.24	N	036190	500	30 억		1208477	N	N	0	N	00	N
57	20240620	090426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	0	3	0.00	414900	16	0.35	26000	26000	25900	33650	18150	25900	25931.25	20.14	0	-4	26333	26116	25983	25766	25633	26050	25700	30	7750	500	19160	50	1	6000000	1554	4.09	0.47	12	0.00	6334.00	55473.00	31300	20230621	-17.25	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31300	-17.25	20230621	24800	4.44	20240119	0.24	N	036190	500	30 억		1208477	N	N	0	N	00	N
58	20240619	160419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	-150	5	-0.58	119880200	4620	111.73	26200	26200	25850	33850	18250	26050	25948.11	20.17	0	-1291	26250	26150	26000	25900	25750	26200	25950	30	7800	500	19270	50	1	6000000	1554	4.09	0.47	12	0.08	6334.00	55473.00	31300	20230621	-17.25	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31300	-17.25	20230621	24800	4.44	20240119	0.23	N	036190	500	30 억		1210395	N	N	0	N	00	N
59	20240619	150417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	-150	5	-0.58	105633200	4069	98.40	26200	26200	25900	33850	18250	26050	25960.48	20.17	0	-1223	26250	26150	26000	25900	25750	26200	25950	30	7800	500	19270	50	1	6000000	1554	4.09	0.47	12	0.07	6334.00	55473.00	31300	20230621	-17.25	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31300	-17.25	20230621	24800	4.44	20240119	0.23	N	036190	500	30 억		1210395	N	N	0	N	00	N
60	20240619	140421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	-150	5	-0.58	97084250	3739	90.42	26200	26200	25900	33850	18250	26050	25965.30	20.17	0	-1202	26250	26150	26000	25900	25750	26200	25950	30	7800	500	19270	50	1	6000000	1554	4.09	0.47	12	0.06	6334.00	55473.00	31300	20230621	-17.25	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31300	-17.25	20230621	24800	4.44	20240119	0.23	N	036190	500	30 억		1210395	N	N	0	N	00	N
61	20240619	130419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	-150	5	-0.58	79598400	3064	74.10	26200	26200	25900	33850	18250	26050	25978.59	20.17	0	-611	26250	26150	26000	25900	25750	26200	25950	30	7800	500	19270	50	1	6000000	1554	4.09	0.47	12	0.05	6334.00	55473.00	31300	20230621	-17.25	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31300	-17.25	20230621	24800	4.44	20240119	0.23	N	036190	500	30 억		1210395	N	N	0	N	00	N
62	20240619	120418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	-50	5	-0.19	72227800	2780	67.23	26200	26200	25900	33850	18250	26050	25981.22	20.17	0	-442	26250	26150	26000	25900	25750	26200	25950	30	7800	500	19270	50	1	6000000	1560	4.10	0.47	12	0.05	6334.00	55473.00	31300	20230621	-16.93	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31300	-16.93	20230621	24800	4.84	20240119	0.23	N	036190	500	30 억		1210395	N	N	0	N	00	N
63	20240619	110419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	-50	5	-0.19	40934950	1575	38.09	26200	26200	25900	33850	18250	26050	25990.44	20.17	0	109	26250	26150	26000	25900	25750	26200	25950	30	7800	500	19270	50	1	6000000	1560	4.10	0.47	12	0.03	6334.00	55473.00	31300	20230621	-16.93	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31300	-16.93	20230621	24800	4.84	20240119	0.23	N	036190	500	30 억		1210395	N	N	0	N	00	N
64	20240619	100421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	-150	5	-0.58	32871650	1265	30.59	26200	26200	25900	33850	18250	26050	25985.49	20.17	0	207	26250	26150	26000	25900	25750	26200	25950	30	7800	500	19270	50	1	6000000	1554	4.09	0.47	12	0.02	6334.00	55473.00	31300	20230621	-17.25	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31300	-17.25	20230621	24800	4.44	20240119	0.23	N	036190	500	30 억		1210395	N	N	0	N	00	N
65	20240619	090426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	50	2	0.19	418050	16	0.39	26200	26200	26100	33850	18250	26050	26128.12	20.17	0	-5	26250	26150	26000	25900	25750	26200	25950	30	7800	500	19270	50	1	6000000	1566	4.12	0.47	12	0.00	6334.00	55473.00	31300	20230621	-16.61	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31300	-16.61	20230621	24800	5.24	20240119	0.23	N	036190	500	30 억		1210395	N	N	0	N	00	N
66	20240618	160417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	50	2	0.19	107294100	4135	103.58	25850	26100	25850	33800	18200	26000	25947.79	20.19	0	-208	26500	26250	26100	25850	25700	26175	25775	30	7800	500	19240	50	1	6000000	1563	4.11	0.47	12	0.07	6334.00	55473.00	31300	20230621	-16.77	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	31300	-16.77	20230621	24800	5.04	20240119	0.22	N	036190	500	30 억		1211303	N	N	0	N	00	N
67	20240618	150414	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	0	3	0.00	106538650	4106	102.86	25850	26100	25850	33800	18200	26000	25947.07	20.19	0	-231	26500	26250	26100	25850	25700	26175	25775	30	7800	500	19240	50	1	6000000	1560	4.10	0.47	12	0.07	6334.00	55473.00	31300	20230621	-16.93	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31300	-16.93	20230621	24800	4.84	20240119	0.22	N	036190	500	30 억		1211303	N	N	0	N	00	N
68	20240618	140415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	0	3	0.00	93043100	3587	89.85	25850	26100	25850	33800	18200	26000	25938.97	20.19	0	105	26500	26250	26100	25850	25700	26175	25775	30	7800	500	19240	50	1	6000000	1560	4.10	0.47	12	0.06	6334.00	55473.00	31300	20230621	-16.93	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31300	-16.93	20230621	24800	4.84	20240119	0.22	N	036190	500	30 억		1211303	N	N	0	N	00	N
69	20240618	130419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	0	3	0.00	65875500	2539	63.60	25850	26100	25850	33800	18200	26000	25945.45	20.19	0	125	26500	26250	26100	25850	25700	26175	25775	30	7800	500	19240	50	1	6000000	1560	4.10	0.47	12	0.04	6334.00	55473.00	31300	20230621	-16.93	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31300	-16.93	20230621	24800	4.84	20240119	0.22	N	036190	500	30 억		1211303	N	N	0	N	00	N
70	20240618	120418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	100	2	0.38	58061550	2239	56.09	25850	26100	25850	33800	18200	26000	25931.91	20.19	0	194	26500	26250	26100	25850	25700	26175	25775	30	7800	500	19240	50	1	6000000	1566	4.12	0.47	12	0.04	6334.00	55473.00	31300	20230621	-16.61	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31300	-16.61	20230621	24800	5.24	20240119	0.22	N	036190	500	30 억		1211303	N	N	0	N	00	N
71	20240618	110415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	100	2	0.38	49186600	1898	47.55	25850	26100	25850	33800	18200	26000	25914.96	20.19	0	218	26500	26250	26100	25850	25700	26175	25775	30	7800	500	19240	50	1	6000000	1566	4.12	0.47	12	0.03	6334.00	55473.00	31300	20230621	-16.61	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31300	-16.61	20230621	24800	5.24	20240119	0.22	N	036190	500	30 억		1211303	N	N	0	N	00	N
72	20240618	100418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	100	2	0.38	46763650	1805	45.22	25850	26100	25850	33800	18200	26000	25907.84	20.19	0	295	26500	26250	26100	25850	25700	26175	25775	30	7800	500	19240	50	1	6000000	1566	4.12	0.47	12	0.03	6334.00	55473.00	31300	20230621	-16.61	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31300	-16.61	20230621	24800	5.24	20240119	0.22	N	036190	500	30 억		1211303	N	N	0	N	00	N
73	20240618	090421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	0	3	0.00	25416650	982	24.60	25850	26000	25850	33800	18200	26000	25882.54	20.19	0	99	26500	26250	26100	25850	25700	26175	25775	30	7800	500	19240	50	1	6000000	1560	4.10	0.47	12	0.02	6334.00	55473.00	31300	20230621	-16.93	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31300	-16.93	20230621	24800	4.84	20240119	0.22	N	036190	500	30 억		1211303	N	N	0	N	00	N
74	20240617	160414	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	-100	5	-0.38	103780100	3982	49.83	26350	26350	25950	33900	18300	26100	26061.98	20.21	0	-777	26566	26332	26166	25932	25766	26250	25850	30	7800	500	19310	50	1	6000000	1560	4.10	0.47	12	0.07	6334.00	55473.00	31300	20230621	-16.93	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31300	-16.93	20230621	24800	4.84	20240119	0.21	N	036190	500	30 억		1212580	N	N	0	N	00	N
75	20240617	150419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	0	3	0.00	102843200	3946	49.38	26350	26350	25950	33900	18300	26100	26062.32	20.21	0	-775	26566	26332	26166	25932	25766	26250	25850	30	7800	500	19310	50	1	6000000	1566	4.12	0.47	12	0.07	6334.00	55473.00	31300	20230621	-16.61	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31300	-16.61	20230621	24800	5.24	20240119	0.21	N	036190	500	30 억		1212580	N	N	0	N	00	N
76	20240617	140412	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	0	3	0.00	61101150	2341	29.30	26350	26350	26050	33900	18300	26100	26100.46	20.21	0	-227	26566	26332	26166	25932	25766	26250	25850	30	7800	500	19310	50	1	6000000	1566	4.12	0.47	12	0.04	6334.00	55473.00	31300	20230621	-16.61	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31300	-16.61	20230621	24800	5.24	20240119	0.21	N	036190	500	30 억		1212580	N	N	0	N	00	N
77	20240617	130413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	0	3	0.00	59613750	2284	28.58	26350	26350	26050	33900	18300	26100	26100.60	20.21	0	-176	26566	26332	26166	25932	25766	26250	25850	30	7800	500	19310	50	1	6000000	1566	4.12	0.47	12	0.04	6334.00	55473.00	31300	20230621	-16.61	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31300	-16.61	20230621	24800	5.24	20240119	0.21	N	036190	500	30 억		1212580	N	N	0	N	00	N
78	20240617	120413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	-50	5	-0.19	53537350	2051	25.67	26350	26350	26050	33900	18300	26100	26103.10	20.21	0	-52	26566	26332	26166	25932	25766	26250	25850	30	7800	500	19310	50	1	6000000	1563	4.11	0.47	12	0.03	6334.00	55473.00	31300	20230621	-16.77	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	31300	-16.77	20230621	24800	5.04	20240119	0.21	N	036190	500	30 억		1212580	N	N	0	N	00	N
79	20240617	110411	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	-50	5	-0.19	39312700	1505	18.83	26350	26350	26050	33900	18300	26100	26121.89	20.21	0	-34	26566	26332	26166	25932	25766	26250	25850	30	7800	500	19310	50	1	6000000	1563	4.11	0.47	12	0.03	6334.00	55473.00	31300	20230621	-16.77	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	31300	-16.77	20230621	24800	5.04	20240119	0.21	N	036190	500	30 억		1212580	N	N	0	N	00	N
80	20240617	100413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	0	3	0.00	18653300	713	8.92	26350	26350	26050	33900	18300	26100	26164.80	20.21	0	-33	26566	26332	26166	25932	25766	26250	25850	30	7800	500	19310	50	1	6000000	1566	4.12	0.47	12	0.01	6334.00	55473.00	31300	20230621	-16.61	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31300	-16.61	20230621	24800	5.24	20240119	0.21	N	036190	500	30 억		1212580	N	N	0	N	00	N
81	20240617	090414	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26150	50	2	0.19	6077650	231	2.89	26350	26350	26150	33900	18300	26100	26346.45	20.21	0	-26	26566	26332	26166	25932	25766	26250	25850	30	7800	500	19310	50	1	6000000	1569	4.13	0.47	12	0.00	6334.00	55473.00	31300	20230621	-16.45	24800	20240119	5.44	28800	-9.20	20240527	24800	5.44	20240119	31300	-16.45	20230621	24800	5.44	20240119	0.21	N	036190	500	30 억		1212580	N	N	0	N	00	N
82	20240614	160341	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	-100	5	-0.38	208973450	7991	103.42	26350	26400	26000	34050	18350	26200	26151.10	20.23	0	-388	26700	26450	26300	26050	25900	26400	26000	30	7850	500	19380	50	1	6000000	1566	4.12	0.47	12	0.13	6334.00	55473.00	31350	20230608	-16.75	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31300	-16.61	20230621	24800	5.24	20240119	0.18	N	036190	500	30 억		1213791	N	N	0	N	00	N
83	20240614	150342	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	-150	5	-0.57	204199850	7808	101.05	26350	26400	26000	34050	18350	26200	26152.64	20.23	0	-322	26700	26450	26300	26050	25900	26400	26000	30	7850	500	19380	50	1	6000000	1563	4.11	0.47	12	0.13	6334.00	55473.00	31350	20230608	-16.91	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	31300	-16.77	20230621	24800	5.04	20240119	0.18	N	036190	500	30 억		1213791	N	N	0	N	00	N
84	20240614	140341	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26150	-50	5	-0.19	192382200	7355	95.19	26350	26400	26000	34050	18350	26200	26156.66	20.23	0	-491	26700	26450	26300	26050	25900	26400	26000	30	7850	500	19380	50	1	6000000	1569	4.13	0.47	12	0.12	6334.00	55473.00	31350	20230608	-16.59	24800	20240119	5.44	28800	-9.20	20240527	24800	5.44	20240119	31300	-16.45	20230621	24800	5.44	20240119	0.18	N	036190	500	30 억		1213791	N	N	0	N	00	N
85	20240614	130341	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26250	50	2	0.19	102720500	3922	50.76	26350	26400	26050	34050	18350	26200	26190.85	20.23	0	-337	26700	26450	26300	26050	25900	26400	26000	30	7850	500	19380	50	1	6000000	1575	4.14	0.47	12	0.07	6334.00	55473.00	31350	20230608	-16.27	24800	20240119	5.85	28800	-8.85	20240527	24800	5.85	20240119	31300	-16.13	20230621	24800	5.85	20240119	0.18	N	036190	500	30 억		1213791	N	N	0	N	00	N
86	20240614	120344	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26150	-50	5	-0.19	95491600	3646	47.19	26350	26400	26050	34050	18350	26200	26190.78	20.23	0	-279	26700	26450	26300	26050	25900	26400	26000	30	7850	500	19380	50	1	6000000	1569	4.13	0.47	12	0.06	6334.00	55473.00	31350	20230608	-16.59	24800	20240119	5.44	28800	-9.20	20240527	24800	5.44	20240119	31300	-16.45	20230621	24800	5.44	20240119	0.18	N	036190	500	30 억		1213791	N	N	0	N	00	N
87	20240614	110407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26250	50	2	0.19	83127900	3173	41.06	26350	26400	26050	34050	18350	26200	26198.52	20.23	0	-13	26700	26450	26300	26050	25900	26400	26000	30	7850	500	19380	50	1	6000000	1575	4.14	0.47	12	0.05	6334.00	55473.00	31350	20230608	-16.27	24800	20240119	5.85	28800	-8.85	20240527	24800	5.85	20240119	31300	-16.13	20230621	24800	5.85	20240119	0.18	N	036190	500	30 억		1213791	N	N	0	N	00	N
88	20240614	100406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26250	50	2	0.19	50938000	1943	25.15	26350	26400	26150	34050	18350	26200	26216.16	20.23	0	188	26700	26450	26300	26050	25900	26400	26000	30	7850	500	19380	50	1	6000000	1575	4.14	0.47	12	0.03	6334.00	55473.00	31350	20230608	-16.27	24800	20240119	5.85	28800	-8.85	20240527	24800	5.85	20240119	31300	-16.13	20230621	24800	5.85	20240119	0.18	N	036190	500	30 억		1213791	N	N	0	N	00	N
89	20240614	090409	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26400	200	2	0.76	158350	6	0.08	26350	26400	26350	34050	18350	26200	26391.67	20.23	0	2	26700	26450	26300	26050	25900	26400	26000	30	7850	500	19380	50	1	6000000	1584	4.17	0.48	12	0.00	6334.00	55473.00	31350	20230608	-15.79	24800	20240119	6.45	28800	-8.33	20240527	24800	6.45	20240119	31300	-15.65	20230621	24800	6.45	20240119	0.18	N	036190	500	30 억		1213791	N	N	0	N	00	N
90	20240613	160403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26200	0	3	0.00	202901050	7725	114.96	26200	26550	26150	34050	18350	26200	26265.74	20.25	0	952	26633	26416	26283	26066	25933	26350	26000	30	7850	500	19380	50	1	6000000	1572	4.14	0.47	12	0.13	6334.00	55473.00	31350	20230608	-16.43	24800	20240119	5.65	28800	-9.03	20240527	24800	5.65	20240119	31300	-16.29	20230621	24800	5.65	20240119	0.18	N	036190	500	30 억		1215124	N	N	0	N	00	N
91	20240613	150410	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26250	50	2	0.19	174936950	6660	99.11	26200	26550	26150	34050	18350	26200	26266.81	20.25	0	1071	26633	26416	26283	26066	25933	26350	26000	30	7850	500	19380	50	1	6000000	1575	4.14	0.47	12	0.11	6334.00	55473.00	31350	20230608	-16.27	24800	20240119	5.85	28800	-8.85	20240527	24800	5.85	20240119	31300	-16.13	20230621	24800	5.85	20240119	0.18	N	036190	500	30 억		1215124	N	N	0	N	00	N
92	20240613	140405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26150	-50	5	-0.19	170007850	6472	96.31	26200	26550	26150	34050	18350	26200	26268.21	20.25	0	1217	26633	26416	26283	26066	25933	26350	26000	30	7850	500	19380	50	1	6000000	1569	4.13	0.47	12	0.11	6334.00	55473.00	31350	20230608	-16.59	24800	20240119	5.44	28800	-9.20	20240527	24800	5.44	20240119	31300	-16.45	20230621	24800	5.44	20240119	0.18	N	036190	500	30 억		1215124	N	N	0	N	00	N
93	20240613	130406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26250	50	2	0.19	155083750	5902	87.83	26200	26550	26150	34050	18350	26200	26276.47	20.25	0	1301	26633	26416	26283	26066	25933	26350	26000	30	7850	500	19380	50	1	6000000	1575	4.14	0.47	12	0.10	6334.00	55473.00	31350	20230608	-16.27	24800	20240119	5.85	28800	-8.85	20240527	24800	5.85	20240119	31300	-16.13	20230621	24800	5.85	20240119	0.18	N	036190	500	30 억		1215124	N	N	0	N	00	N
94	20240613	120408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26250	50	2	0.19	153825650	5854	87.11	26200	26550	26150	34050	18350	26200	26277.02	20.25	0	1339	26633	26416	26283	26066	25933	26350	26000	30	7850	500	19380	50	1	6000000	1575	4.14	0.47	12	0.10	6334.00	55473.00	31350	20230608	-16.27	24800	20240119	5.85	28800	-8.85	20240527	24800	5.85	20240119	31300	-16.13	20230621	24800	5.85	20240119	0.18	N	036190	500	30 억		1215124	N	N	0	N	00	N
95	20240613	110403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26150	-50	5	-0.19	145962650	5554	82.65	26200	26550	26150	34050	18350	26200	26280.64	20.25	0	1539	26633	26416	26283	26066	25933	26350	26000	30	7850	500	19380	50	1	6000000	1569	4.13	0.47	12	0.09	6334.00	55473.00	31350	20230608	-16.59	24800	20240119	5.44	28800	-9.20	20240527	24800	5.44	20240119	31300	-16.45	20230621	24800	5.44	20240119	0.18	N	036190	500	30 억		1215124	N	N	0	N	00	N
96	20240613	100404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26400	200	2	0.76	43793050	1663	24.75	26200	26550	26200	34050	18350	26200	26333.76	20.25	0	376	26633	26416	26283	26066	25933	26350	26000	30	7850	500	19380	50	1	6000000	1584	4.17	0.48	12	0.03	6334.00	55473.00	31350	20230608	-15.79	24800	20240119	6.45	28800	-8.33	20240527	24800	6.45	20240119	31300	-15.65	20230621	24800	6.45	20240119	0.18	N	036190	500	30 억		1215124	N	N	0	N	00	N
97	20240613	090408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26200	0	3	0.00	11922150	455	6.77	26200	26400	26200	34050	18350	26200	26202.53	20.25	0	-49	26633	26416	26283	26066	25933	26350	26000	30	7850	500	19380	50	1	6000000	1572	4.14	0.47	12	0.01	6334.00	55473.00	31350	20230608	-16.43	24800	20240119	5.65	28800	-9.03	20240527	24800	5.65	20240119	31300	-16.29	20230621	24800	5.65	20240119	0.18	N	036190	500	30 억		1215124	N	N	0	N	00	N
98	20240612	160401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26200	-50	5	-0.19	176431300	6720	105.23	26250	26500	26150	34100	18400	26250	26254.69	20.26	0	277	26650	26450	26300	26100	25950	26375	26025	30	7850	500	19420	50	1	6000000	1572	4.14	0.47	12	0.11	6334.00	55473.00	31700	20230605	-17.35	24800	20240119	5.65	28800	-9.03	20240527	24800	5.65	20240119	31300	-16.29	20230621	24800	5.65	20240119	0.18	N	036190	500	30 억		1215733	N	N	0	N	00	N
99	20240612	150408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26200	-50	5	-0.19	175513800	6685	104.68	26250	26500	26150	34100	18400	26250	26254.87	20.26	0	275	26650	26450	26300	26100	25950	26375	26025	30	7850	500	19420	50	1	6000000	1572	4.14	0.47	12	0.11	6334.00	55473.00	31700	20230605	-17.35	24800	20240119	5.65	28800	-9.03	20240527	24800	5.65	20240119	31300	-16.29	20230621	24800	5.65	20240119	0.18	N	036190	500	30 억		1215733	N	N	0	N	00	N
100	20240612	140403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26200	-50	5	-0.19	128584850	4892	76.61	26250	26500	26200	34100	18400	26250	26284.72	20.26	0	529	26650	26450	26300	26100	25950	26375	26025	30	7850	500	19420	50	1	6000000	1572	4.14	0.47	12	0.08	6334.00	55473.00	31700	20230605	-17.35	24800	20240119	5.65	28800	-9.03	20240527	24800	5.65	20240119	31300	-16.29	20230621	24800	5.65	20240119	0.18	N	036190	500	30 억		1215733	N	N	0	N	00	N
101	20240612	130402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26300	50	2	0.19	100460450	3819	59.80	26250	26500	26200	34100	18400	26250	26305.43	20.26	0	531	26650	26450	26300	26100	25950	26375	26025	30	7850	500	19420	50	1	6000000	1578	4.15	0.47	12	0.06	6334.00	55473.00	31700	20230605	-17.03	24800	20240119	6.05	28800	-8.68	20240527	24800	6.05	20240119	31300	-15.97	20230621	24800	6.05	20240119	0.18	N	036190	500	30 억		1215733	N	N	0	N	00	N
102	20240612	120402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26300	50	2	0.19	98146050	3731	58.42	26250	26500	26200	34100	18400	26250	26305.56	20.26	0	531	26650	26450	26300	26100	25950	26375	26025	30	7850	500	19420	50	1	6000000	1578	4.15	0.47	12	0.06	6334.00	55473.00	31700	20230605	-17.03	24800	20240119	6.05	28800	-8.68	20240527	24800	6.05	20240119	31300	-15.97	20230621	24800	6.05	20240119	0.18	N	036190	500	30 억		1215733	N	N	0	N	00	N
103	20240612	110401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26250	0	3	0.00	84994500	3230	50.58	26250	26500	26200	34100	18400	26250	26314.09	20.26	0	618	26650	26450	26300	26100	25950	26375	26025	30	7850	500	19420	50	1	6000000	1575	4.14	0.47	12	0.05	6334.00	55473.00	31700	20230605	-17.19	24800	20240119	5.85	28800	-8.85	20240527	24800	5.85	20240119	31300	-16.13	20230621	24800	5.85	20240119	0.18	N	036190	500	30 억		1215733	N	N	0	N	00	N
104	20240612	100402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26450	200	2	0.76	30599250	1160	18.16	26250	26500	26250	34100	18400	26250	26378.66	20.26	0	-21	26650	26450	26300	26100	25950	26375	26025	30	7850	500	19420	50	1	6000000	1587	4.18	0.48	12	0.02	6334.00	55473.00	31700	20230605	-16.56	24800	20240119	6.65	28800	-8.16	20240527	24800	6.65	20240119	31300	-15.50	20230621	24800	6.65	20240119	0.18	N	036190	500	30 억		1215733	N	N	0	N	00	N
105	20240612	090402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26300	50	2	0.19	2730200	104	1.63	26250	26300	26250	34100	18400	26250	26251.92	20.26	0	97	26650	26450	26300	26100	25950	26375	26025	30	7850	500	19420	50	1	6000000	1578	4.15	0.47	12	0.00	6334.00	55473.00	31700	20230605	-17.03	24800	20240119	6.05	28800	-8.68	20240527	24800	6.05	20240119	31300	-15.97	20230621	24800	6.05	20240119	0.18	N	036190	500	30 억		1215733	N	N	0	N	00	N
106	20240610	160358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26500	250	2	0.95	425280800	16175	173.35	26250	26600	26150	34100	18400	26250	26292.48	20.47	0	2387	26850	26550	26400	26100	25950	26475	26025	30	7850	500	19420	50	1	6000000	1590	4.18	0.48	12	0.27	6334.00	55473.00	31700	20230605	-16.40	24800	20240119	6.85	28800	-7.99	20240527	24800	6.85	20240119	31300	-15.34	20230621	24800	6.85	20240119	0.18	N	036190	500	30 억		1228163	N	N	0	N	00	N
107	20240610	150401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26550	300	2	1.14	406262800	15458	165.66	26250	26600	26150	34100	18400	26250	26281.72	20.47	0	2532	26850	26550	26400	26100	25950	26475	26025	30	7850	500	19420	50	1	6000000	1593	4.19	0.48	12	0.26	6334.00	55473.00	31700	20230605	-16.25	24800	20240119	7.06	28800	-7.81	20240527	24800	7.06	20240119	31300	-15.18	20230621	24800	7.06	20240119	0.18	N	036190	500	30 억		1228163	N	N	0	N	00	N
108	20240610	140400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26250	0	3	0.00	318544000	12136	130.06	26250	26350	26150	34100	18400	26250	26247.86	20.47	0	397	26850	26550	26400	26100	25950	26475	26025	30	7850	500	19420	50	1	6000000	1575	4.14	0.47	12	0.20	6334.00	55473.00	31700	20230605	-17.19	24800	20240119	5.85	28800	-8.85	20240527	24800	5.85	20240119	31300	-16.13	20230621	24800	5.85	20240119	0.18	N	036190	500	30 억		1228163	N	N	0	N	00	N
109	20240610	130359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26150	-100	5	-0.38	218440100	8322	89.19	26250	26350	26150	34100	18400	26250	26248.51	20.47	0	415	26850	26550	26400	26100	25950	26475	26025	30	7850	500	19420	50	1	6000000	1569	4.13	0.47	12	0.14	6334.00	55473.00	31700	20230605	-17.51	24800	20240119	5.44	28800	-9.20	20240527	24800	5.44	20240119	31300	-16.45	20230621	24800	5.44	20240119	0.18	N	036190	500	30 억		1228163	N	N	0	N	00	N
110	20240610	120400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26300	50	2	0.19	207958600	7922	84.90	26250	26350	26150	34100	18400	26250	26250.77	20.47	0	377	26850	26550	26400	26100	25950	26475	26025	30	7850	500	19420	50	1	6000000	1578	4.15	0.47	12	0.13	6334.00	55473.00	31700	20230605	-17.03	24800	20240119	6.05	28800	-8.68	20240527	24800	6.05	20240119	31300	-15.97	20230621	24800	6.05	20240119	0.18	N	036190	500	30 억		1228163	N	N	0	N	00	N
111	20240610	110402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26300	50	2	0.19	193642000	7376	79.05	26250	26350	26150	34100	18400	26250	26252.98	20.47	0	49	26850	26550	26400	26100	25950	26475	26025	30	7850	500	19420	50	1	6000000	1578	4.15	0.47	12	0.12	6334.00	55473.00	31700	20230605	-17.03	24800	20240119	6.05	28800	-8.68	20240527	24800	6.05	20240119	31300	-15.97	20230621	24800	6.05	20240119	0.18	N	036190	500	30 억		1228163	N	N	0	N	00	N
112	20240610	100400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26350	100	2	0.38	68994600	2630	28.19	26250	26350	26150	34100	18400	26250	26233.69	20.47	0	-175	26850	26550	26400	26100	25950	26475	26025	30	7850	500	19420	50	1	6000000	1581	4.16	0.48	12	0.04	6334.00	55473.00	31700	20230605	-16.88	24800	20240119	6.25	28800	-8.51	20240527	24800	6.25	20240119	31300	-15.81	20230621	24800	6.25	20240119	0.18	N	036190	500	30 억		1228163	N	N	0	N	00	N
113	20240610	090405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26200	-50	5	-0.19	13532550	517	5.54	26250	26250	26150	34100	18400	26250	26175.15	20.47	0	-75	26850	26550	26400	26100	25950	26475	26025	30	7850	500	19420	50	1	6000000	1572	4.14	0.47	12	0.01	6334.00	55473.00	31700	20230605	-17.35	24800	20240119	5.65	28800	-9.03	20240527	24800	5.65	20240119	31300	-16.29	20230621	24800	5.65	20240119	0.18	N	036190	500	30 억		1228163	N	N	0	N	00	N
114	20240607	160411	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26250	-450	5	-1.69	246498250	9331	146.48	26700	26700	26250	34700	18700	26700	26417.58	20.51	0	-1498	26966	26832	26666	26532	26366	26750	26450	30	8000	500	19750	50	1	6000000	1575	4.14	0.47	12	0.16	6334.00	55473.00	31700	20230605	-17.19	24800	20240119	5.85	28800	-8.85	20240527	24800	5.85	20240119	31350	-16.27	20230608	24800	5.85	20240119	0.18	N	036190	500	30 억		1230749	N	N	0	N	00	N
115	20240607	150414	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26350	-350	5	-1.31	195324900	7383	115.90	26700	26700	26300	34700	18700	26700	26456.03	20.51	0	-1342	26966	26832	26666	26532	26366	26750	26450	30	8000	500	19750	50	1	6000000	1581	4.16	0.48	12	0.12	6334.00	55473.00	31700	20230605	-16.88	24800	20240119	6.25	28800	-8.51	20240527	24800	6.25	20240119	31350	-15.95	20230608	24800	6.25	20240119	0.18	N	036190	500	30 억		1230749	N	N	0	N	00	N
116	20240607	140412	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26550	-150	5	-0.56	110718950	4177	65.57	26700	26700	26400	34700	18700	26700	26506.81	20.51	0	-389	26966	26832	26666	26532	26366	26750	26450	30	8000	500	19750	50	1	6000000	1593	4.19	0.48	12	0.07	6334.00	55473.00	31700	20230605	-16.25	24800	20240119	7.06	28800	-7.81	20240527	24800	7.06	20240119	31350	-15.31	20230608	24800	7.06	20240119	0.18	N	036190	500	30 억		1230749	N	N	0	N	00	N
117	20240607	130413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26500	-200	5	-0.75	74540400	2814	44.18	26700	26700	26400	34700	18700	26700	26489.13	20.51	0	-224	26966	26832	26666	26532	26366	26750	26450	30	8000	500	19750	50	1	6000000	1590	4.18	0.48	12	0.05	6334.00	55473.00	31700	20230605	-16.40	24800	20240119	6.85	28800	-7.99	20240527	24800	6.85	20240119	31350	-15.47	20230608	24800	6.85	20240119	0.18	N	036190	500	30 억		1230749	N	N	0	N	00	N
118	20240607	120411	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26550	-150	5	-0.56	55029500	2077	32.61	26700	26700	26400	34700	18700	26700	26494.70	20.51	0	56	26966	26832	26666	26532	26366	26750	26450	30	8000	500	19750	50	1	6000000	1593	4.19	0.48	12	0.03	6334.00	55473.00	31700	20230605	-16.25	24800	20240119	7.06	28800	-7.81	20240527	24800	7.06	20240119	31350	-15.31	20230608	24800	7.06	20240119	0.18	N	036190	500	30 억		1230749	N	N	0	N	00	N
119	20240607	110411	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26550	-150	5	-0.56	54764100	2067	32.45	26700	26700	26400	34700	18700	26700	26494.48	20.51	0	66	26966	26832	26666	26532	26366	26750	26450	30	8000	500	19750	50	1	6000000	1593	4.19	0.48	12	0.03	6334.00	55473.00	31700	20230605	-16.25	24800	20240119	7.06	28800	-7.81	20240527	24800	7.06	20240119	31350	-15.31	20230608	24800	7.06	20240119	0.18	N	036190	500	30 억		1230749	N	N	0	N	00	N
120	20240607	100410	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26600	-100	5	-0.37	44152150	1666	26.15	26700	26700	26400	34700	18700	26700	26501.89	20.51	0	84	26966	26832	26666	26532	26366	26750	26450	30	8000	500	19750	50	1	6000000	1596	4.20	0.48	12	0.03	6334.00	55473.00	31700	20230605	-16.09	24800	20240119	7.26	28800	-7.64	20240527	24800	7.26	20240119	31350	-15.15	20230608	24800	7.26	20240119	0.18	N	036190	500	30 억		1230749	N	N	0	N	00	N
121	20240607	090408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26700	0	3	0.00	26700	1	0.02	26700	26700	26700	34700	18700	26700	26700.00	20.51	0	0	26966	26832	26666	26532	26366	26750	26450	30	8000	500	19750	50	1	6000000	1602	4.22	0.48	12	0.00	6334.00	55473.00	31700	20230605	-15.77	24800	20240119	7.66	28800	-7.29	20240527	24800	7.66	20240119	31350	-14.83	20230608	24800	7.66	20240119	0.18	N	036190	500	30 억		1230749	N	N	0	N	00	N
122	20240605	160408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26700	-100	5	-0.37	169170800	6361	77.33	26800	26800	26500	34800	18800	26800	26594.98	20.55	0	-515	27166	26982	26716	26532	26266	27075	26625	30	8000	500	19830	50	1	6000000	1602	4.22	0.48	12	0.11	6334.00	55473.00	31700	20230605	-15.77	24800	20240119	7.66	28800	-7.29	20240527	24800	7.66	20240119	31700	-15.77	20230605	24800	7.66	20240119	0.21	N	036190	500	30 억		1233086	N	N	0	N	00	N
123	20240605	150408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26650	-150	5	-0.56	167890600	6313	76.74	26800	26800	26500	34800	18800	26800	26594.42	20.55	0	-497	27166	26982	26716	26532	26266	27075	26625	30	8000	500	19830	50	1	6000000	1599	4.21	0.48	12	0.11	6334.00	55473.00	31700	20230605	-15.93	24800	20240119	7.46	28800	-7.47	20240527	24800	7.46	20240119	31700	-15.93	20230605	24800	7.46	20240119	0.21	N	036190	500	30 억		1233086	N	N	0	N	00	N
124	20240605	140407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26600	-200	5	-0.75	119837550	4504	54.75	26800	26800	26500	34800	18800	26800	26606.92	20.55	0	-497	27166	26982	26716	26532	26266	27075	26625	30	8000	500	19830	50	1	6000000	1596	4.20	0.48	12	0.08	6334.00	55473.00	31700	20230605	-16.09	24800	20240119	7.26	28800	-7.64	20240527	24800	7.26	20240119	31700	-16.09	20230605	24800	7.26	20240119	0.21	N	036190	500	30 억		1233086	N	N	0	N	00	N
125	20240605	130410	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26650	-150	5	-0.56	112905450	4243	51.58	26800	26800	26500	34800	18800	26800	26609.82	20.55	0	-242	27166	26982	26716	26532	26266	27075	26625	30	8000	500	19830	50	1	6000000	1599	4.21	0.48	12	0.07	6334.00	55473.00	31700	20230605	-15.93	24800	20240119	7.46	28800	-7.47	20240527	24800	7.46	20240119	31700	-15.93	20230605	24800	7.46	20240119	0.21	N	036190	500	30 억		1233086	N	N	0	N	00	N
126	20240605	120407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26550	-250	5	-0.93	88559850	3325	40.42	26800	26800	26500	34800	18800	26800	26634.54	20.55	0	-258	27166	26982	26716	26532	26266	27075	26625	30	8000	500	19830	50	1	6000000	1593	4.19	0.48	12	0.06	6334.00	55473.00	31700	20230605	-16.25	24800	20240119	7.06	28800	-7.81	20240527	24800	7.06	20240119	31700	-16.25	20230605	24800	7.06	20240119	0.21	N	036190	500	30 억		1233086	N	N	0	N	00	N
127	20240605	110409	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26750	-50	5	-0.19	85786850	3221	39.16	26800	26800	26500	34800	18800	26800	26633.61	20.55	0	-247	27166	26982	26716	26532	26266	27075	26625	30	8000	500	19830	50	1	6000000	1605	4.22	0.48	12	0.05	6334.00	55473.00	31700	20230605	-15.62	24800	20240119	7.86	28800	-7.12	20240527	24800	7.86	20240119	31700	-15.62	20230605	24800	7.86	20240119	0.21	N	036190	500	30 억		1233086	N	N	0	N	00	N
128	20240605	100409	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26700	-100	5	-0.37	81460500	3059	37.19	26800	26800	26500	34800	18800	26800	26629.78	20.55	0	-124	27166	26982	26716	26532	26266	27075	26625	30	8000	500	19830	50	1	6000000	1602	4.22	0.48	12	0.05	6334.00	55473.00	31700	20230605	-15.77	24800	20240119	7.66	28800	-7.29	20240527	24800	7.66	20240119	31700	-15.77	20230605	24800	7.66	20240119	0.21	N	036190	500	30 억		1233086	N	N	0	N	00	N
129	20240605	090408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26600	-200	5	-0.75	5791050	217	2.64	26800	26800	26500	34800	18800	26800	26686.87	20.55	0	5	27166	26982	26716	26532	26266	27075	26625	30	8000	500	19830	50	1	6000000	1596	4.20	0.48	12	0.00	6334.00	55473.00	31700	20230605	-16.09	24800	20240119	7.26	28800	-7.64	20240527	24800	7.26	20240119	31700	-16.09	20230605	24800	7.26	20240119	0.21	N	036190	500	30 억		1233086	N	N	0	N	00	N
130	20240604	160405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26800	-50	5	-0.19	219027100	8216	52.06	26500	26900	26450	34900	18800	26850	26657.68	20.57	0	1137	27116	26982	26716	26582	26316	27050	26650	30	8050	500	19860	50	1	6000000	1608	4.23	0.48	12	0.14	6334.00	55473.00	31900	20230526	-15.99	24800	20240119	8.06	28800	-6.94	20240527	24800	8.06	20240119	31700	-15.46	20230605	24800	8.06	20240119	0.20	N	036190	500	30 억		1234399	N	N	0	N	00	N
131	20240604	150406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26750	-100	5	-0.37	215840500	8097	51.31	26500	26900	26450	34900	18800	26850	26655.94	20.57	0	1178	27116	26982	26716	26582	26316	27050	26650	30	8050	500	19860	50	1	6000000	1605	4.22	0.48	12	0.13	6334.00	55473.00	31900	20230526	-16.14	24800	20240119	7.86	28800	-7.12	20240527	24800	7.86	20240119	31700	-15.62	20230605	24800	7.86	20240119	0.20	N	036190	500	30 억		1234399	N	N	0	N	00	N
132	20240604	140407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26700	-150	5	-0.56	170157300	6391	40.50	26500	26900	26450	34900	18800	26850	26623.17	20.57	0	969	27116	26982	26716	26582	26316	27050	26650	30	8050	500	19860	50	1	6000000	1602	4.22	0.48	12	0.11	6334.00	55473.00	31900	20230526	-16.30	24800	20240119	7.66	28800	-7.29	20240527	24800	7.66	20240119	31700	-15.77	20230605	24800	7.66	20240119	0.20	N	036190	500	30 억		1234399	N	N	0	N	00	N
133	20240604	130405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26700	-150	5	-0.56	155646650	5847	37.05	26500	26900	26450	34900	18800	26850	26618.41	20.57	0	863	27116	26982	26716	26582	26316	27050	26650	30	8050	500	19860	50	1	6000000	1602	4.22	0.48	12	0.10	6334.00	55473.00	31900	20230526	-16.30	24800	20240119	7.66	28800	-7.29	20240527	24800	7.66	20240119	31700	-15.77	20230605	24800	7.66	20240119	0.20	N	036190	500	30 억		1234399	N	N	0	N	00	N
134	20240604	120404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26750	-100	5	-0.37	141479650	5315	33.68	26500	26900	26450	34900	18800	26850	26617.27	20.57	0	798	27116	26982	26716	26582	26316	27050	26650	30	8050	500	19860	50	1	6000000	1605	4.22	0.48	12	0.09	6334.00	55473.00	31900	20230526	-16.14	24800	20240119	7.86	28800	-7.12	20240527	24800	7.86	20240119	31700	-15.62	20230605	24800	7.86	20240119	0.20	N	036190	500	30 억		1234399	N	N	0	N	00	N
135	20240604	110402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26550	-300	5	-1.12	121508350	4565	28.93	26500	26900	26450	34900	18800	26850	26615.43	20.57	0	552	27116	26982	26716	26582	26316	27050	26650	30	8050	500	19860	50	1	6000000	1593	4.19	0.48	12	0.08	6334.00	55473.00	31900	20230526	-16.77	24800	20240119	7.06	28800	-7.81	20240527	24800	7.06	20240119	31700	-16.25	20230605	24800	7.06	20240119	0.20	N	036190	500	30 억		1234399	N	N	0	N	00	N
136	20240604	100403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26800	-50	5	-0.19	69779500	2618	16.59	26500	26900	26450	34900	18800	26850	26650.85	20.57	0	225	27116	26982	26716	26582	26316	27050	26650	30	8050	500	19860	50	1	6000000	1608	4.23	0.48	12	0.04	6334.00	55473.00	31900	20230526	-15.99	24800	20240119	8.06	28800	-6.94	20240527	24800	8.06	20240119	31700	-15.46	20230605	24800	8.06	20240119	0.20	N	036190	500	30 억		1234399	N	N	0	N	00	N
137	20240604	090406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26750	-100	5	-0.37	14704900	554	3.51	26500	26750	26500	34900	18800	26850	26520.54	20.57	0	132	27116	26982	26716	26582	26316	27050	26650	30	8050	500	19860	50	1	6000000	1605	4.22	0.48	12	0.01	6334.00	55473.00	31900	20230526	-16.14	24800	20240119	7.86	28800	-7.12	20240527	24800	7.86	20240119	31700	-15.62	20230605	24800	7.86	20240119	0.20	N	036190	500	30 억		1234399	N	N	0	N	00	N
138	20240603	160401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26850	0	3	0.00	420883800	15781	191.40	26850	26850	26450	34900	18800	26850	26669.37	20.65	0	860	27250	27050	26850	26650	26450	26950	26550	30	8050	500	19860	50	1	6000000	1611	4.24	0.48	12	0.26	6334.00	55473.00	31900	20230525	-15.83	24800	20240119	8.27	28800	-6.77	20240527	24800	8.27	20240119	31700	-15.30	20230605	24800	8.27	20240119	0.21	N	036190	500	30 억		1239265	N	N	0	N	00	N
139	20240603	150401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26700	-150	5	-0.56	368902300	13842	167.88	26850	26850	26450	34900	18800	26850	26649.78	20.65	0	698	27250	27050	26850	26650	26450	26950	26550	30	8050	500	19860	50	1	6000000	1602	4.22	0.48	12	0.23	6334.00	55473.00	31900	20230525	-16.30	24800	20240119	7.66	28800	-7.29	20240527	24800	7.66	20240119	31700	-15.77	20230605	24800	7.66	20240119	0.21	N	036190	500	30 억		1239265	N	N	0	N	00	N
140	20240603	140400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26800	-50	5	-0.19	208818850	7854	95.26	26850	26850	26450	34900	18800	26850	26584.88	20.65	0	555	27250	27050	26850	26650	26450	26950	26550	30	8050	500	19860	50	1	6000000	1608	4.23	0.48	12	0.13	6334.00	55473.00	31900	20230525	-15.99	24800	20240119	8.06	28800	-6.94	20240527	24800	8.06	20240119	31700	-15.46	20230605	24800	8.06	20240119	0.21	N	036190	500	30 억		1239265	N	N	0	N	00	N
141	20240603	130401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26550	-300	5	-1.12	160197350	6030	73.14	26850	26850	26450	34900	18800	26850	26562.92	20.65	0	480	27250	27050	26850	26650	26450	26950	26550	30	8050	500	19860	50	1	6000000	1593	4.19	0.48	12	0.10	6334.00	55473.00	31900	20230525	-16.77	24800	20240119	7.06	28800	-7.81	20240527	24800	7.06	20240119	31700	-16.25	20230605	24800	7.06	20240119	0.21	N	036190	500	30 억		1239265	N	N	0	N	00	N
142	20240603	120401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26600	-250	5	-0.93	121649350	4575	55.49	26850	26850	26450	34900	18800	26850	26585.39	20.65	0	449	27250	27050	26850	26650	26450	26950	26550	30	8050	500	19860	50	1	6000000	1596	4.20	0.48	12	0.08	6334.00	55473.00	31900	20230525	-16.61	24800	20240119	7.26	28800	-7.64	20240527	24800	7.26	20240119	31700	-16.09	20230605	24800	7.26	20240119	0.21	N	036190	500	30 억		1239265	N	N	0	N	00	N
143	20240603	110359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26550	-300	5	-1.12	67532350	2533	30.72	26850	26850	26500	34900	18800	26850	26654.85	20.65	0	-297	27250	27050	26850	26650	26450	26950	26550	30	8050	500	19860	50	1	6000000	1593	4.19	0.48	12	0.04	6334.00	55473.00	31900	20230525	-16.77	24800	20240119	7.06	28800	-7.81	20240527	24800	7.06	20240119	31700	-16.25	20230605	24800	7.06	20240119	0.21	N	036190	500	30 억		1239265	N	N	0	N	00	N
144	20240603	100357	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26700	-150	5	-0.56	26497450	990	12.01	26850	26850	26600	34900	18800	26850	26757.64	20.65	0	-277	27250	27050	26850	26650	26450	26950	26550	30	8050	500	19860	50	1	6000000	1602	4.22	0.48	12	0.02	6334.00	55473.00	31900	20230525	-16.30	24800	20240119	7.66	28800	-7.29	20240527	24800	7.66	20240119	31700	-15.77	20230605	24800	7.66	20240119	0.21	N	036190	500	30 억		1239265	N	N	0	N	00	N
145	20240603	090357	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26850	0	3	0.00	5343150	199	2.41	26850	26850	26850	34900	18800	26850	26850.00	20.65	0	-2	27250	27050	26850	26650	26450	26950	26550	30	8050	500	19860	50	1	6000000	1611	4.24	0.48	12	0.00	6334.00	55473.00	31900	20230525	-15.83	24800	20240119	8.27	28800	-6.77	20240527	24800	8.27	20240119	31700	-15.30	20230605	24800	8.27	20240119	0.21	N	036190	500	30 억		1239265	N	N	0	N	00	N