KissMeData/036190/price/prices-20230901.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	20230927	160427	57	100.00	KOSDAQ		건설	N	N	N	N		N	27300	50	2	0.18	52002800	1923	84.71	27000	27300	26700	35400	19100	27250	27042.54	24.55	0	-772	27583	27416	27083	26916	26583	27500	27000	30	8150	500	20160	50	1	6000000	1638	5.89	0.55	12	0.03	4633.00	49945.00	32350	20230518	-15.61	26650	20221026	2.44	32350	-15.61	20230518	26650	2.44	20230908	32350	-15.61	20230518	26650	2.44	20221026	0.26	N	036190	500	30 억		1473205	N	N	0	N	00	N
3	20230927	150429	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-250	5	-0.92	36838900	1367	60.22	27000	27200	26700	35400	19100	27250	26948.72	24.55	0	-724	27583	27416	27083	26916	26583	27500	27000	30	8150	500	20160	50	1	6000000	1620	5.83	0.54	12	0.02	4633.00	49945.00	32350	20230518	-16.54	26650	20221026	1.31	32350	-16.54	20230518	26650	1.31	20230908	32350	-16.54	20230518	26650	1.31	20221026	0.26	N	036190	500	30 억		1473205	N	N	0	N	00	N
4	20230927	140429	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	-200	5	-0.73	24481650	909	40.04	27000	27200	26700	35400	19100	27250	26932.51	24.55	0	-457	27583	27416	27083	26916	26583	27500	27000	30	8150	500	20160	50	1	6000000	1623	5.84	0.54	12	0.02	4633.00	49945.00	32350	20230518	-16.38	26650	20221026	1.50	32350	-16.38	20230518	26650	1.50	20230908	32350	-16.38	20230518	26650	1.50	20221026	0.26	N	036190	500	30 억		1473205	N	N	0	N	00	N
5	20230927	130425	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-250	5	-0.92	16455400	612	26.96	27000	27200	26700	35400	19100	27250	26887.91	24.55	0	-322	27583	27416	27083	26916	26583	27500	27000	30	8150	500	20160	50	1	6000000	1620	5.83	0.54	12	0.01	4633.00	49945.00	32350	20230518	-16.54	26650	20221026	1.31	32350	-16.54	20230518	26650	1.31	20230908	32350	-16.54	20230518	26650	1.31	20221026	0.26	N	036190	500	30 억		1473205	N	N	0	N	00	N
6	20230927	120424	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-250	5	-0.92	15184250	565	24.89	27000	27200	26700	35400	19100	27250	26874.78	24.55	0	-313	27583	27416	27083	26916	26583	27500	27000	30	8150	500	20160	50	1	6000000	1620	5.83	0.54	12	0.01	4633.00	49945.00	32350	20230518	-16.54	26650	20221026	1.31	32350	-16.54	20230518	26650	1.31	20230908	32350	-16.54	20230518	26650	1.31	20221026	0.26	N	036190	500	30 억		1473205	N	N	0	N	00	N
7	20230927	110427	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-250	5	-0.92	13996250	521	22.95	27000	27200	26700	35400	19100	27250	26864.20	24.55	0	-312	27583	27416	27083	26916	26583	27500	27000	30	8150	500	20160	50	1	6000000	1620	5.83	0.54	12	0.01	4633.00	49945.00	32350	20230518	-16.54	26650	20221026	1.31	32350	-16.54	20230518	26650	1.31	20230908	32350	-16.54	20230518	26650	1.31	20221026	0.26	N	036190	500	30 억		1473205	N	N	0	N	00	N
8	20230927	100425	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	-400	5	-1.47	12352200	460	20.26	27000	27050	26700	35400	19100	27250	26852.61	24.55	0	-290	27583	27416	27083	26916	26583	27500	27000	30	8150	500	20160	50	1	6000000	1611	5.80	0.54	12	0.01	4633.00	49945.00	32350	20230518	-17.00	26650	20221026	0.75	32350	-17.00	20230518	26650	0.75	20230908	32350	-17.00	20230518	26650	0.75	20221026	0.26	N	036190	500	30 억		1473205	N	N	0	N	00	N
9	20230927	090431	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-250	5	-0.92	8797950	328	14.45	27000	27000	26700	35400	19100	27250	26823.02	24.55	0	-249	27583	27416	27083	26916	26583	27500	27000	30	8150	500	20160	50	1	6000000	1620	5.83	0.54	12	0.01	4633.00	49945.00	32350	20230518	-16.54	26650	20221026	1.31	32350	-16.54	20230518	26650	1.31	20230908	32350	-16.54	20230518	26650	1.31	20221026	0.26	N	036190	500	30 억		1473205	N	N	0	N	00	N
10	20230926	160425	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	0	3	0.00	61011100	2270	91.79	26950	27250	26750	35400	19100	27250	26876.97	24.56	0	-710	27650	27450	27150	26950	26650	27300	26800	30	8150	500	20160	50	1	6000000	1635	5.88	0.55	12	0.04	4633.00	49945.00	32350	20230518	-15.77	26650	20221026	2.25	32350	-15.77	20230518	26650	2.25	20230908	32350	-15.77	20230518	26650	2.25	20221026	0.26	N	036190	500	30 억		1473615	N	N	0	N	00	N
11	20230926	150427	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	-500	5	-1.83	57111150	2125	85.93	26950	27200	26750	35400	19100	27250	26875.84	24.56	0	-642	27650	27450	27150	26950	26650	27300	26800	30	8150	500	20160	50	1	6000000	1605	5.77	0.54	12	0.04	4633.00	49945.00	32350	20230518	-17.31	26650	20221026	0.38	32350	-17.31	20230518	26650	0.38	20230908	32350	-17.31	20230518	26650	0.38	20221026	0.26	N	036190	500	30 억		1473615	N	N	0	N	00	N
12	20230926	140421	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	-450	5	-1.65	44600200	1658	67.04	26950	27200	26800	35400	19100	27250	26900.00	24.56	0	-397	27650	27450	27150	26950	26650	27300	26800	30	8150	500	20160	50	1	6000000	1608	5.78	0.54	12	0.03	4633.00	49945.00	32350	20230518	-17.16	26650	20221026	0.56	32350	-17.16	20230518	26650	0.56	20230908	32350	-17.16	20230518	26650	0.56	20221026	0.26	N	036190	500	30 억		1473615	N	N	0	N	00	N
13	20230926	130422	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-300	5	-1.10	39606600	1472	59.52	26950	27200	26800	35400	19100	27250	26906.66	24.56	0	-322	27650	27450	27150	26950	26650	27300	26800	30	8150	500	20160	50	1	6000000	1617	5.82	0.54	12	0.02	4633.00	49945.00	32350	20230518	-16.69	26650	20221026	1.13	32350	-16.69	20230518	26650	1.13	20230908	32350	-16.69	20230518	26650	1.13	20221026	0.26	N	036190	500	30 억		1473615	N	N	0	N	00	N
14	20230926	120425	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	-450	5	-1.65	32409600	1204	48.69	26950	27200	26800	35400	19100	27250	26918.27	24.56	0	-321	27650	27450	27150	26950	26650	27300	26800	30	8150	500	20160	50	1	6000000	1608	5.78	0.54	12	0.02	4633.00	49945.00	32350	20230518	-17.16	26650	20221026	0.56	32350	-17.16	20230518	26650	0.56	20230908	32350	-17.16	20230518	26650	0.56	20221026	0.26	N	036190	500	30 억		1473615	N	N	0	N	00	N
15	20230926	110424	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	-350	5	-1.28	17428050	646	26.12	26950	27200	26850	35400	19100	27250	26978.41	24.56	0	-299	27650	27450	27150	26950	26650	27300	26800	30	8150	500	20160	50	1	6000000	1614	5.81	0.54	12	0.01	4633.00	49945.00	32350	20230518	-16.85	26650	20221026	0.94	32350	-16.85	20230518	26650	0.94	20230908	32350	-16.85	20230518	26650	0.94	20221026	0.26	N	036190	500	30 억		1473615	N	N	0	N	00	N
16	20230926	100423	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-300	5	-1.10	13064400	484	19.57	26950	27200	26850	35400	19100	27250	26992.56	24.56	0	-223	27650	27450	27150	26950	26650	27300	26800	30	8150	500	20160	50	1	6000000	1617	5.82	0.54	12	0.01	4633.00	49945.00	32350	20230518	-16.69	26650	20221026	1.13	32350	-16.69	20230518	26650	1.13	20230908	32350	-16.69	20230518	26650	1.13	20221026	0.26	N	036190	500	30 억		1473615	N	N	0	N	00	N
17	20230926	090423	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	-50	5	-0.18	3367000	124	5.01	26950	27200	26900	35400	19100	27250	27153.23	24.56	0	-99	27650	27450	27150	26950	26650	27300	26800	30	8150	500	20160	50	1	6000000	1632	5.87	0.54	12	0.00	4633.00	49945.00	32350	20230518	-15.92	26650	20221026	2.06	32350	-15.92	20230518	26650	2.06	20230908	32350	-15.92	20230518	26650	2.06	20221026	0.26	N	036190	500	30 억		1473615	N	N	0	N	00	N
18	20230925	160423	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	0	3	0.00	66604800	2472	41.50	27350	27350	26850	35400	19100	27250	26943.69	24.57	0	-739	27516	27382	27116	26982	26716	27450	27050	30	8150	500	20160	50	1	6000000	1635	5.88	0.55	12	0.04	4633.00	49945.00	32350	20230518	-15.77	26650	20221026	2.25	32350	-15.77	20230518	26650	2.25	20230908	32350	-15.77	20230518	26650	2.25	20221026	0.27	N	036190	500	30 억		1474354	N	N	0	N	00	N
19	20230925	150426	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	-400	5	-1.47	60390850	2241	37.62	27350	27350	26850	35400	19100	27250	26948.17	24.57	0	-562	27516	27382	27116	26982	26716	27450	27050	30	8150	500	20160	50	1	6000000	1611	5.80	0.54	12	0.04	4633.00	49945.00	32350	20230518	-17.00	26650	20221026	0.75	32350	-17.00	20230518	26650	0.75	20230908	32350	-17.00	20230518	26650	0.75	20221026	0.27	N	036190	500	30 억		1474354	N	N	0	N	00	N
20	20230925	140419	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	-350	5	-1.28	38805200	1438	24.14	27350	27350	26900	35400	19100	27250	26985.54	24.57	0	-519	27516	27382	27116	26982	26716	27450	27050	30	8150	500	20160	50	1	6000000	1614	5.81	0.54	12	0.02	4633.00	49945.00	32350	20230518	-16.85	26650	20221026	0.94	32350	-16.85	20230518	26650	0.94	20230908	32350	-16.85	20230518	26650	0.94	20221026	0.27	N	036190	500	30 억		1474354	N	N	0	N	00	N
21	20230925	130420	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-250	5	-0.92	23453300	868	14.57	27350	27350	26950	35400	19100	27250	27019.93	24.57	0	-249	27516	27382	27116	26982	26716	27450	27050	30	8150	500	20160	50	1	6000000	1620	5.83	0.54	12	0.01	4633.00	49945.00	32350	20230518	-16.54	26650	20221026	1.31	32350	-16.54	20230518	26650	1.31	20230908	32350	-16.54	20230518	26650	1.31	20221026	0.27	N	036190	500	30 억		1474354	N	N	0	N	00	N
22	20230925	120425	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-300	5	-1.10	15221050	563	9.45	27350	27350	26950	35400	19100	27250	27035.61	24.57	0	-145	27516	27382	27116	26982	26716	27450	27050	30	8150	500	20160	50	1	6000000	1617	5.82	0.54	12	0.01	4633.00	49945.00	32350	20230518	-16.69	26650	20221026	1.13	32350	-16.69	20230518	26650	1.13	20230908	32350	-16.69	20230518	26650	1.13	20221026	0.27	N	036190	500	30 억		1474354	N	N	0	N	00	N
23	20230925	110419	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-300	5	-1.10	12957100	479	8.04	27350	27350	26950	35400	19100	27250	27050.31	24.57	0	-142	27516	27382	27116	26982	26716	27450	27050	30	8150	500	20160	50	1	6000000	1617	5.82	0.54	12	0.01	4633.00	49945.00	32350	20230518	-16.69	26650	20221026	1.13	32350	-16.69	20230518	26650	1.13	20230908	32350	-16.69	20230518	26650	1.13	20221026	0.27	N	036190	500	30 억		1474354	N	N	0	N	00	N
24	20230925	100422	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	-200	5	-0.73	8967450	331	5.56	27350	27350	27000	35400	19100	27250	27091.99	24.57	0	-140	27516	27382	27116	26982	26716	27450	27050	30	8150	500	20160	50	1	6000000	1623	5.84	0.54	12	0.01	4633.00	49945.00	32350	20230518	-16.38	26650	20221026	1.50	32350	-16.38	20230518	26650	1.50	20230908	32350	-16.38	20230518	26650	1.50	20221026	0.27	N	036190	500	30 억		1474354	N	N	0	N	00	N
25	20230925	090421	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	-200	5	-0.73	1744000	64	1.07	27350	27350	27050	35400	19100	27250	27250.00	24.57	0	-50	27516	27382	27116	26982	26716	27450	27050	30	8150	500	20160	50	1	6000000	1623	5.84	0.54	12	0.00	4633.00	49945.00	32350	20230518	-16.38	26650	20221026	1.50	32350	-16.38	20230518	26650	1.50	20230908	32350	-16.38	20230518	26650	1.50	20221026	0.27	N	036190	500	30 억		1474354	N	N	0	N	00	N
26	20230922	160435	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	50	2	0.18	160527300	5957	166.82	27200	27250	26850	35350	19050	27200	26947.68	24.59	0	-2727	27400	27300	27150	27050	26900	27350	27100	30	8150	500	20120	50	1	6000000	1635	5.88	0.55	12	0.10	4633.00	49945.00	32350	20230518	-15.77	26650	20221026	2.25	32350	-15.77	20230518	26650	2.25	20230908	32350	-15.77	20230518	26650	2.25	20221026	0.27	N	036190	500	30 억		1475281	N	N	0	N	00	N
27	20230922	150432	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	-300	5	-1.10	153552850	5700	159.62	27200	27200	26850	35350	19050	27200	26939.10	24.59	0	-2629	27400	27300	27150	27050	26900	27350	27100	30	8150	500	20120	50	1	6000000	1614	5.81	0.54	12	0.09	4633.00	49945.00	32350	20230518	-16.85	26650	20221026	0.94	32350	-16.85	20230518	26650	0.94	20230908	32350	-16.85	20230518	26650	0.94	20221026	0.27	N	036190	500	30 억		1475281	N	N	0	N	00	N
28	20230922	140433	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-250	5	-0.92	123595750	4587	128.45	27200	27200	26850	35350	19050	27200	26944.79	24.59	0	-2001	27400	27300	27150	27050	26900	27350	27100	30	8150	500	20120	50	1	6000000	1617	5.82	0.54	12	0.08	4633.00	49945.00	32350	20230518	-16.69	26650	20221026	1.13	32350	-16.69	20230518	26650	1.13	20230908	32350	-16.69	20230518	26650	1.13	20221026	0.27	N	036190	500	30 억		1475281	N	N	0	N	00	N
29	20230922	130408	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	-300	5	-1.10	104419000	3875	108.51	27200	27200	26850	35350	19050	27200	26946.84	24.59	0	-1602	27400	27300	27150	27050	26900	27350	27100	30	8150	500	20120	50	1	6000000	1614	5.81	0.54	12	0.06	4633.00	49945.00	32350	20230518	-16.85	26650	20221026	0.94	32350	-16.85	20230518	26650	0.94	20230908	32350	-16.85	20230518	26650	0.94	20221026	0.27	N	036190	500	30 억		1475281	N	N	0	N	00	N
30	20230922	120406	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	-300	5	-1.10	73754150	2736	76.62	27200	27200	26850	35350	19050	27200	26956.93	24.59	0	-1002	27400	27300	27150	27050	26900	27350	27100	30	8150	500	20120	50	1	6000000	1614	5.81	0.54	12	0.05	4633.00	49945.00	32350	20230518	-16.85	26650	20221026	0.94	32350	-16.85	20230518	26650	0.94	20230908	32350	-16.85	20230518	26650	0.94	20221026	0.27	N	036190	500	30 억		1475281	N	N	0	N	00	N
31	20230922	110405	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	-150	5	-0.55	50676000	1881	52.67	27200	27200	26850	35350	19050	27200	26940.99	24.59	0	-481	27400	27300	27150	27050	26900	27350	27100	30	8150	500	20120	50	1	6000000	1623	5.84	0.54	12	0.03	4633.00	49945.00	32350	20230518	-16.38	26650	20221026	1.50	32350	-16.38	20230518	26650	1.50	20230908	32350	-16.38	20230518	26650	1.50	20221026	0.27	N	036190	500	30 억		1475281	N	N	0	N	00	N
32	20230922	100406	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	-300	5	-1.10	30356000	1127	31.56	27200	27200	26850	35350	19050	27200	26935.23	24.59	0	-126	27400	27300	27150	27050	26900	27350	27100	30	8150	500	20120	50	1	6000000	1614	5.81	0.54	12	0.02	4633.00	49945.00	32350	20230518	-16.85	26650	20221026	0.94	32350	-16.85	20230518	26650	0.94	20230908	32350	-16.85	20230518	26650	0.94	20221026	0.27	N	036190	500	30 억		1475281	N	N	0	N	00	N
33	20230922	090402	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-250	5	-0.92	1109600	41	1.15	27200	27200	26950	35350	19050	27200	27063.41	24.59	0	-17	27400	27300	27150	27050	26900	27350	27100	30	8150	500	20120	50	1	6000000	1617	5.82	0.54	12	0.00	4633.00	49945.00	32350	20230518	-16.69	26650	20221026	1.13	32350	-16.69	20230518	26650	1.13	20230908	32350	-16.69	20230518	26650	1.13	20221026	0.27	N	036190	500	30 억		1475281	N	N	0	N	00	N
34	20230921	160408	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	-50	5	-0.18	96304900	3556	45.33	27100	27250	27000	35400	19100	27250	27082.37	24.59	0	-968	27883	27566	27283	26966	26683	27425	26825	30	8150	500	20160	50	1	6000000	1632	5.87	0.54	12	0.06	4633.00	49945.00	32350	20230518	-15.92	26650	20221026	2.06	32350	-15.92	20230518	26650	2.06	20230908	32350	-15.92	20230518	26650	2.06	20221026	0.28	N	036190	500	30 억		1475582	N	N	0	N	00	N
35	20230921	150401	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	-200	5	-0.73	84969850	3137	39.99	27100	27250	27000	35400	19100	27250	27086.34	24.59	0	-849	27883	27566	27283	26966	26683	27425	26825	30	8150	500	20160	50	1	6000000	1623	5.84	0.54	12	0.05	4633.00	49945.00	32350	20230518	-16.38	26650	20221026	1.50	32350	-16.38	20230518	26650	1.50	20230908	32350	-16.38	20230518	26650	1.50	20221026	0.28	N	036190	500	30 억		1475582	N	N	0	N	00	N
36	20230921	140404	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	-150	5	-0.55	79415800	2932	37.38	27100	27250	27000	35400	19100	27250	27085.88	24.59	0	-804	27883	27566	27283	26966	26683	27425	26825	30	8150	500	20160	50	1	6000000	1626	5.85	0.54	12	0.05	4633.00	49945.00	32350	20230518	-16.23	26650	20221026	1.69	32350	-16.23	20230518	26650	1.69	20230908	32350	-16.23	20230518	26650	1.69	20221026	0.28	N	036190	500	30 억		1475582	N	N	0	N	00	N
37	20230921	130401	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	-150	5	-0.55	72702950	2684	34.22	27100	27250	27000	35400	19100	27250	27087.54	24.59	0	-672	27883	27566	27283	26966	26683	27425	26825	30	8150	500	20160	50	1	6000000	1626	5.85	0.54	12	0.04	4633.00	49945.00	32350	20230518	-16.23	26650	20221026	1.69	32350	-16.23	20230518	26650	1.69	20230908	32350	-16.23	20230518	26650	1.69	20221026	0.28	N	036190	500	30 억		1475582	N	N	0	N	00	N
38	20230921	120359	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	-150	5	-0.55	52465750	1938	24.71	27100	27150	27000	35400	19100	27250	27072.11	24.59	0	-415	27883	27566	27283	26966	26683	27425	26825	30	8150	500	20160	50	1	6000000	1626	5.85	0.54	12	0.03	4633.00	49945.00	32350	20230518	-16.23	26650	20221026	1.69	32350	-16.23	20230518	26650	1.69	20230908	32350	-16.23	20230518	26650	1.69	20221026	0.28	N	036190	500	30 억		1475582	N	N	0	N	00	N
39	20230921	110408	57	100.00	KOSDAQ		건설	N	N	N	N		N	27150	-100	5	-0.37	42054800	1554	19.81	27100	27150	27000	35400	19100	27250	27062.29	24.59	0	-256	27883	27566	27283	26966	26683	27425	26825	30	8150	500	20160	50	1	6000000	1629	5.86	0.54	12	0.03	4633.00	49945.00	32350	20230518	-16.07	26650	20221026	1.88	32350	-16.07	20230518	26650	1.88	20230908	32350	-16.07	20230518	26650	1.88	20221026	0.28	N	036190	500	30 억		1475582	N	N	0	N	00	N
40	20230921	100401	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	-200	5	-0.73	30438650	1125	14.34	27100	27150	27000	35400	19100	27250	27056.58	24.59	0	14	27883	27566	27283	26966	26683	27425	26825	30	8150	500	20160	50	1	6000000	1623	5.84	0.54	12	0.02	4633.00	49945.00	32350	20230518	-16.38	26650	20221026	1.50	32350	-16.38	20230518	26650	1.50	20230908	32350	-16.38	20230518	26650	1.50	20221026	0.28	N	036190	500	30 억		1475582	N	N	0	N	00	N
41	20230921	090405	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	-150	5	-0.55	596200	22	0.28	27100	27100	27100	35400	19100	27250	27100.00	24.59	0	0	27883	27566	27283	26966	26683	27425	26825	30	8150	500	20160	50	1	6000000	1626	5.85	0.54	12	0.00	4633.00	49945.00	32350	20230518	-16.23	26650	20221026	1.69	32350	-16.23	20230518	26650	1.69	20230908	32350	-16.23	20230518	26650	1.69	20221026	0.28	N	036190	500	30 억		1475582	N	N	0	N	00	N
42	20230920	160406	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	-300	5	-1.09	213401550	7843	253.33	27550	27600	27000	35800	19300	27550	27209.16	24.60	0	-4387	27950	27750	27600	27400	27250	27675	27325	30	8250	500	20380	50	1	6000000	1635	5.88	0.55	12	0.13	4633.00	49945.00	32350	20230518	-15.77	26650	20221026	2.25	32350	-15.77	20230518	26650	2.25	20230908	32350	-15.77	20230518	26650	2.25	20221026	0.28	N	036190	500	30 억		1476182	N	N	0	N	00	N
43	20230920	150356	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	-350	5	-1.27	201303100	7396	238.89	27550	27600	27000	35800	19300	27550	27217.83	24.60	0	-4335	27950	27750	27600	27400	27250	27675	27325	30	8250	500	20380	50	1	6000000	1632	5.87	0.54	12	0.12	4633.00	49945.00	32350	20230518	-15.92	26650	20221026	2.06	32350	-15.92	20230518	26650	2.06	20230908	32350	-15.92	20230518	26650	2.06	20221026	0.28	N	036190	500	30 억		1476182	N	N	0	N	00	N
44	20230920	140400	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	-350	5	-1.27	148571350	5449	176.00	27550	27600	27150	35800	19300	27550	27265.80	24.60	0	-3126	27950	27750	27600	27400	27250	27675	27325	30	8250	500	20380	50	1	6000000	1632	5.87	0.54	12	0.09	4633.00	49945.00	32350	20230518	-15.92	26650	20221026	2.06	32350	-15.92	20230518	26650	2.06	20230908	32350	-15.92	20230518	26650	2.06	20221026	0.28	N	036190	500	30 억		1476182	N	N	0	N	00	N
45	20230920	130359	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	-350	5	-1.27	106970600	3919	126.58	27550	27600	27150	35800	19300	27550	27295.38	24.60	0	-1876	27950	27750	27600	27400	27250	27675	27325	30	8250	500	20380	50	1	6000000	1632	5.87	0.54	12	0.07	4633.00	49945.00	32350	20230518	-15.92	26650	20221026	2.06	32350	-15.92	20230518	26650	2.06	20230908	32350	-15.92	20230518	26650	2.06	20221026	0.28	N	036190	500	30 억		1476182	N	N	0	N	00	N
46	20230920	120358	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	-300	5	-1.09	73410200	2685	86.72	27550	27600	27200	35800	19300	27550	27340.86	24.60	0	-1130	27950	27750	27600	27400	27250	27675	27325	30	8250	500	20380	50	1	6000000	1635	5.88	0.55	12	0.04	4633.00	49945.00	32350	20230518	-15.77	26650	20221026	2.25	32350	-15.77	20230518	26650	2.25	20230908	32350	-15.77	20230518	26650	2.25	20221026	0.28	N	036190	500	30 억		1476182	N	N	0	N	00	N
47	20230920	110402	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	-200	5	-0.73	39644150	1446	46.71	27550	27600	27350	35800	19300	27550	27416.42	24.60	0	-266	27950	27750	27600	27400	27250	27675	27325	30	8250	500	20380	50	1	6000000	1641	5.90	0.55	12	0.02	4633.00	49945.00	32350	20230518	-15.46	26650	20221026	2.63	32350	-15.46	20230518	26650	2.63	20230908	32350	-15.46	20230518	26650	2.63	20221026	0.28	N	036190	500	30 억		1476182	N	N	0	N	00	N
48	20230920	100352	57	100.00	KOSDAQ		건설	N	N	N	N		N	27400	-150	5	-0.54	17197700	626	20.22	27550	27600	27400	35800	19300	27550	27472.36	24.60	0	-98	27950	27750	27600	27400	27250	27675	27325	30	8250	500	20380	50	1	6000000	1644	5.91	0.55	12	0.01	4633.00	49945.00	32350	20230518	-15.30	26650	20221026	2.81	32350	-15.30	20230518	26650	2.81	20230908	32350	-15.30	20230518	26650	2.81	20221026	0.28	N	036190	500	30 억		1476182	N	N	0	N	00	N
49	20230920	090359	57	100.00	KOSDAQ		건설	N	N	N	N		N	27500	-50	5	-0.18	7738200	281	9.08	27550	27550	27500	35800	19300	27550	27538.08	24.60	0	43	27950	27750	27600	27400	27250	27675	27325	30	8250	500	20380	50	1	6000000	1650	5.94	0.55	12	0.00	4633.00	49945.00	32350	20230518	-14.99	26650	20221026	3.19	32350	-14.99	20230518	26650	3.19	20230908	32350	-14.99	20230518	26650	3.19	20221026	0.28	N	036190	500	30 억		1476182	N	N	0	N	00	N
50	20230919	160356	57	100.00	KOSDAQ		건설	N	N	N	N		N	27550	50	2	0.18	85247850	3096	84.02	27800	27800	27450	35750	19250	27500	27534.84	24.60	0	74	27866	27682	27516	27332	27166	27775	27425	30	8250	500	20350	50	1	6000000	1653	5.95	0.55	12	0.05	4633.00	49945.00	32350	20230518	-14.84	26650	20221026	3.38	32350	-14.84	20230518	26650	3.38	20230908	32350	-14.84	20230518	26650	3.38	20221026	0.28	N	036190	500	30 억		1475802	N	N	0	N	00	N
51	20230919	150355	57	100.00	KOSDAQ		건설	N	N	N	N		N	27500	0	3	0.00	81750850	2969	80.57	27800	27800	27450	35750	19250	27500	27534.81	24.60	0	130	27866	27682	27516	27332	27166	27775	27425	30	8250	500	20350	50	1	6000000	1650	5.94	0.55	12	0.05	4633.00	49945.00	32350	20230518	-14.99	26650	20221026	3.19	32350	-14.99	20230518	26650	3.19	20230908	32350	-14.99	20230518	26650	3.19	20221026	0.28	N	036190	500	30 억		1475802	N	N	0	N	00	N
52	20230919	140354	57	100.00	KOSDAQ		건설	N	N	N	N		N	27500	0	3	0.00	69158100	2511	68.14	27800	27800	27450	35750	19250	27500	27542.05	24.60	0	177	27866	27682	27516	27332	27166	27775	27425	30	8250	500	20350	50	1	6000000	1650	5.94	0.55	12	0.04	4633.00	49945.00	32350	20230518	-14.99	26650	20221026	3.19	32350	-14.99	20230518	26650	3.19	20230908	32350	-14.99	20230518	26650	3.19	20221026	0.28	N	036190	500	30 억		1475802	N	N	0	N	00	N
53	20230919	130350	57	100.00	KOSDAQ		건설	N	N	N	N		N	27500	0	3	0.00	51114750	1855	50.34	27800	27800	27450	35750	19250	27500	27555.12	24.60	0	189	27866	27682	27516	27332	27166	27775	27425	30	8250	500	20350	50	1	6000000	1650	5.94	0.55	12	0.03	4633.00	49945.00	32350	20230518	-14.99	26650	20221026	3.19	32350	-14.99	20230518	26650	3.19	20230908	32350	-14.99	20230518	26650	3.19	20221026	0.28	N	036190	500	30 억		1475802	N	N	0	N	00	N
54	20230919	120401	57	100.00	KOSDAQ		건설	N	N	N	N		N	27550	50	2	0.18	45387800	1647	44.69	27800	27800	27450	35750	19250	27500	27557.86	24.60	0	162	27866	27682	27516	27332	27166	27775	27425	30	8250	500	20350	50	1	6000000	1653	5.95	0.55	12	0.03	4633.00	49945.00	32350	20230518	-14.84	26650	20221026	3.38	32350	-14.84	20230518	26650	3.38	20230908	32350	-14.84	20230518	26650	3.38	20221026	0.28	N	036190	500	30 억		1475802	N	N	0	N	00	N
55	20230919	110401	57	100.00	KOSDAQ		건설	N	N	N	N		N	27550	50	2	0.18	40650800	1475	40.03	27800	27800	27450	35750	19250	27500	27559.86	24.60	0	153	27866	27682	27516	27332	27166	27775	27425	30	8250	500	20350	50	1	6000000	1653	5.95	0.55	12	0.02	4633.00	49945.00	32350	20230518	-14.84	26650	20221026	3.38	32350	-14.84	20230518	26650	3.38	20230908	32350	-14.84	20230518	26650	3.38	20221026	0.28	N	036190	500	30 억		1475802	N	N	0	N	00	N
56	20230919	100357	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	100	2	0.36	18161100	657	17.83	27800	27800	27500	35750	19250	27500	27642.47	24.60	0	204	27866	27682	27516	27332	27166	27775	27425	30	8250	500	20350	50	1	6000000	1656	5.96	0.55	12	0.01	4633.00	49945.00	32350	20230518	-14.68	26650	20221026	3.56	32350	-14.68	20230518	26650	3.56	20230908	32350	-14.68	20230518	26650	3.56	20221026	0.28	N	036190	500	30 억		1475802	N	N	0	N	00	N
57	20230919	090356	57	100.00	KOSDAQ		건설	N	N	N	N		N	27700	200	2	0.73	4665100	168	4.56	27800	27800	27650	35750	19250	27500	27768.45	24.60	0	-3	27866	27682	27516	27332	27166	27775	27425	30	8250	500	20350	50	1	6000000	1662	5.98	0.55	12	0.00	4633.00	49945.00	32350	20230518	-14.37	26650	20221026	3.94	32350	-14.37	20230518	26650	3.94	20230908	32350	-14.37	20230518	26650	3.94	20221026	0.28	N	036190	500	30 억		1475802	N	N	0	N	00	N
58	20230918	160359	57	100.00	KOSDAQ		건설	N	N	N	N		N	27500	150	2	0.55	101493200	3684	75.99	27400	27700	27350	35550	19150	27350	27549.73	24.60	0	-264	27616	27482	27316	27182	27016	27550	27250	30	8200	500	20230	50	1	6000000	1650	5.94	0.55	12	0.06	4633.00	49945.00	32350	20230518	-14.99	26650	20221026	3.19	32350	-14.99	20230518	26650	3.19	20230908	32350	-14.99	20230518	26650	3.19	20221026	0.29	N	036190	500	30 억		1475841	N	N	0	N	00	N
59	20230918	150355	57	100.00	KOSDAQ		건설	N	N	N	N		N	27550	200	2	0.73	92679350	3364	69.39	27400	27700	27350	35550	19150	27350	27550.34	24.60	0	-274	27616	27482	27316	27182	27016	27550	27250	30	8200	500	20230	50	1	6000000	1653	5.95	0.55	12	0.06	4633.00	49945.00	32350	20230518	-14.84	26650	20221026	3.38	32350	-14.84	20230518	26650	3.38	20230908	32350	-14.84	20230518	26650	3.38	20221026	0.29	N	036190	500	30 억		1475841	N	N	0	N	00	N
60	20230918	140404	57	100.00	KOSDAQ		건설	N	N	N	N		N	27550	200	2	0.73	83704450	3038	62.67	27400	27700	27350	35550	19150	27350	27552.49	24.60	0	-256	27616	27482	27316	27182	27016	27550	27250	30	8200	500	20230	50	1	6000000	1653	5.95	0.55	12	0.05	4633.00	49945.00	32350	20230518	-14.84	26650	20221026	3.38	32350	-14.84	20230518	26650	3.38	20230908	32350	-14.84	20230518	26650	3.38	20221026	0.29	N	036190	500	30 억		1475841	N	N	0	N	00	N
61	20230918	130355	57	100.00	KOSDAQ		건설	N	N	N	N		N	27550	200	2	0.73	72134150	2618	54.00	27400	27700	27350	35550	19150	27350	27553.15	24.60	0	-415	27616	27482	27316	27182	27016	27550	27250	30	8200	500	20230	50	1	6000000	1653	5.95	0.55	12	0.04	4633.00	49945.00	32350	20230518	-14.84	26650	20221026	3.38	32350	-14.84	20230518	26650	3.38	20230908	32350	-14.84	20230518	26650	3.38	20221026	0.29	N	036190	500	30 억		1475841	N	N	0	N	00	N
62	20230918	120357	57	100.00	KOSDAQ		건설	N	N	N	N		N	27550	200	2	0.73	64255600	2332	48.10	27400	27700	27350	35550	19150	27350	27553.86	24.60	0	-458	27616	27482	27316	27182	27016	27550	27250	30	8200	500	20230	50	1	6000000	1653	5.95	0.55	12	0.04	4633.00	49945.00	32350	20230518	-14.84	26650	20221026	3.38	32350	-14.84	20230518	26650	3.38	20230908	32350	-14.84	20230518	26650	3.38	20221026	0.29	N	036190	500	30 억		1475841	N	N	0	N	00	N
63	20230918	110358	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	250	2	0.91	49022950	1779	36.70	27400	27700	27350	35550	19150	27350	27556.46	24.60	0	-505	27616	27482	27316	27182	27016	27550	27250	30	8200	500	20230	50	1	6000000	1656	5.96	0.55	12	0.03	4633.00	49945.00	32350	20230518	-14.68	26650	20221026	3.56	32350	-14.68	20230518	26650	3.56	20230908	32350	-14.68	20230518	26650	3.56	20221026	0.29	N	036190	500	30 억		1475841	N	N	0	N	00	N
64	20230918	100352	57	100.00	KOSDAQ		건설	N	N	N	N		N	27650	300	2	1.10	39050900	1417	29.23	27400	27700	27350	35550	19150	27350	27558.86	24.60	0	-515	27616	27482	27316	27182	27016	27550	27250	30	8200	500	20230	50	1	6000000	1659	5.97	0.55	12	0.02	4633.00	49945.00	32350	20230518	-14.53	26650	20221026	3.75	32350	-14.53	20230518	26650	3.75	20230908	32350	-14.53	20230518	26650	3.75	20221026	0.29	N	036190	500	30 억		1475841	N	N	0	N	00	N
65	20230918	090349	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	0	3	0.00	1233300	45	0.93	27400	27450	27350	35550	19150	27350	27406.67	24.60	0	-7	27616	27482	27316	27182	27016	27550	27250	30	8200	500	20230	50	1	6000000	1641	5.90	0.55	12	0.00	4633.00	49945.00	32350	20230518	-15.46	26650	20221026	2.63	32350	-15.46	20230518	26650	2.63	20230908	32350	-15.46	20230518	26650	2.63	20221026	0.29	N	036190	500	30 억		1475841	N	N	0	N	00	N
66	20230915	160355	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	50	2	0.18	124067600	4545	97.57	27300	27450	27150	35450	19150	27300	27297.60	24.60	0	-747	27600	27450	27250	27100	26900	27525	27175	30	8150	500	20200	50	1	6000000	1641	5.90	0.55	12	0.08	4633.00	49945.00	32350	20230518	-15.46	26650	20221026	2.63	32350	-15.46	20230518	26650	2.63	20230908	32350	-15.46	20230518	26650	2.63	20221026	0.28	N	036190	500	30 억		1476049	N	N	0	N	00	N
67	20230915	150355	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	50	2	0.18	111243900	4077	87.53	27300	27450	27150	35450	19150	27300	27285.72	24.60	0	-619	27600	27450	27250	27100	26900	27525	27175	30	8150	500	20200	50	1	6000000	1641	5.90	0.55	12	0.07	4633.00	49945.00	32350	20230518	-15.46	26650	20221026	2.63	32350	-15.46	20230518	26650	2.63	20230908	32350	-15.46	20230518	26650	2.63	20221026	0.28	N	036190	500	30 억		1476049	N	N	0	N	00	N
68	20230915	140354	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	50	2	0.18	98135650	3598	77.24	27300	27450	27150	35450	19150	27300	27275.06	24.60	0	-361	27600	27450	27250	27100	26900	27525	27175	30	8150	500	20200	50	1	6000000	1641	5.90	0.55	12	0.06	4633.00	49945.00	32350	20230518	-15.46	26650	20221026	2.63	32350	-15.46	20230518	26650	2.63	20230908	32350	-15.46	20230518	26650	2.63	20221026	0.28	N	036190	500	30 억		1476049	N	N	0	N	00	N
69	20230915	130352	57	100.00	KOSDAQ		건설	N	N	N	N		N	27400	100	2	0.37	94715200	3473	74.56	27300	27450	27150	35450	19150	27300	27271.87	24.60	0	-334	27600	27450	27250	27100	26900	27525	27175	30	8150	500	20200	50	1	6000000	1644	5.91	0.55	12	0.06	4633.00	49945.00	32350	20230518	-15.30	26650	20221026	2.81	32350	-15.30	20230518	26650	2.81	20230908	32350	-15.30	20230518	26650	2.81	20221026	0.28	N	036190	500	30 억		1476049	N	N	0	N	00	N
70	20230915	120357	57	100.00	KOSDAQ		건설	N	N	N	N		N	27300	0	3	0.00	85765050	3146	67.54	27300	27400	27150	35450	19150	27300	27261.62	24.60	0	-137	27600	27450	27250	27100	26900	27525	27175	30	8150	500	20200	50	1	6000000	1638	5.89	0.55	12	0.05	4633.00	49945.00	32350	20230518	-15.61	26650	20221026	2.44	32350	-15.61	20230518	26650	2.44	20230908	32350	-15.61	20230518	26650	2.44	20221026	0.28	N	036190	500	30 억		1476049	N	N	0	N	00	N
71	20230915	110356	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	-50	5	-0.18	73300000	2689	57.73	27300	27400	27150	35450	19150	27300	27259.20	24.60	0	45	27600	27450	27250	27100	26900	27525	27175	30	8150	500	20200	50	1	6000000	1635	5.88	0.55	12	0.04	4633.00	49945.00	32350	20230518	-15.77	26650	20221026	2.25	32350	-15.77	20230518	26650	2.25	20230908	32350	-15.77	20230518	26650	2.25	20221026	0.28	N	036190	500	30 억		1476049	N	N	0	N	00	N
72	20230915	100357	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	-50	5	-0.18	32035050	1175	25.23	27300	27400	27150	35450	19150	27300	27263.87	24.60	0	177	27600	27450	27250	27100	26900	27525	27175	30	8150	500	20200	50	1	6000000	1635	5.88	0.55	12	0.02	4633.00	49945.00	32350	20230518	-15.77	26650	20221026	2.25	32350	-15.77	20230518	26650	2.25	20230908	32350	-15.77	20230518	26650	2.25	20221026	0.28	N	036190	500	30 억		1476049	N	N	0	N	00	N
73	20230915	090350	57	100.00	KOSDAQ		건설	N	N	N	N		N	27300	0	3	0.00	1666550	61	1.31	27300	27400	27300	35450	19150	27300	27320.49	24.60	0	0	27600	27450	27250	27100	26900	27525	27175	30	8150	500	20200	50	1	6000000	1638	5.89	0.55	12	0.00	4633.00	49945.00	32350	20230518	-15.61	26650	20221026	2.44	32350	-15.61	20230518	26650	2.44	20230908	32350	-15.61	20230518	26650	2.44	20221026	0.28	N	036190	500	30 억		1476049	N	N	0	N	00	N
74	20230914	160355	57	100.00	KOSDAQ		건설	N	N	N	N		N	27300	250	2	0.92	126731050	4658	105.24	27050	27400	27050	35150	18950	27050	27207.49	24.57	0	1787	27383	27216	27083	26916	26783	27150	26850	30	8100	500	20010	50	1	6000000	1638	5.89	0.55	12	0.08	4633.00	49945.00	32350	20230518	-15.61	26650	20221026	2.44	32350	-15.61	20230518	26650	2.44	20230908	32350	-15.61	20230518	26650	2.44	20221026	0.27	N	036190	500	30 억		1473962	N	N	0	N	00	N
75	20230914	150348	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	200	2	0.74	124277250	4568	103.21	27050	27400	27050	35150	18950	27050	27206.36	24.57	0	1752	27383	27216	27083	26916	26783	27150	26850	30	8100	500	20010	50	1	6000000	1635	5.88	0.55	12	0.08	4633.00	49945.00	32350	20230518	-15.77	26650	20221026	2.25	32350	-15.77	20230518	26650	2.25	20230908	32350	-15.77	20230518	26650	2.25	20221026	0.27	N	036190	500	30 억		1473962	N	N	0	N	00	N
76	20230914	140348	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	150	2	0.55	112963900	4153	93.83	27050	27400	27050	35150	18950	27050	27200.88	24.57	0	1648	27383	27216	27083	26916	26783	27150	26850	30	8100	500	20010	50	1	6000000	1632	5.87	0.54	12	0.07	4633.00	49945.00	32350	20230518	-15.92	26650	20221026	2.06	32350	-15.92	20230518	26650	2.06	20230908	32350	-15.92	20230518	26650	2.06	20221026	0.27	N	036190	500	30 억		1473962	N	N	0	N	00	N
77	20230914	130347	57	100.00	KOSDAQ		건설	N	N	N	N		N	27300	250	2	0.92	90622550	3333	75.31	27050	27400	27050	35150	18950	27050	27189.86	24.57	0	1367	27383	27216	27083	26916	26783	27150	26850	30	8100	500	20010	50	1	6000000	1638	5.89	0.55	12	0.06	4633.00	49945.00	32350	20230518	-15.61	26650	20221026	2.44	32350	-15.61	20230518	26650	2.44	20230908	32350	-15.61	20230518	26650	2.44	20221026	0.27	N	036190	500	30 억		1473962	N	N	0	N	00	N
78	20230914	120354	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	150	2	0.55	71282150	2625	59.31	27050	27300	27050	35150	18950	27050	27155.47	24.57	0	1151	27383	27216	27083	26916	26783	27150	26850	30	8100	500	20010	50	1	6000000	1632	5.87	0.54	12	0.04	4633.00	49945.00	32350	20230518	-15.92	26650	20221026	2.06	32350	-15.92	20230518	26650	2.06	20230908	32350	-15.92	20230518	26650	2.06	20221026	0.27	N	036190	500	30 억		1473962	N	N	0	N	00	N
79	20230914	110349	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	150	2	0.55	39467300	1456	32.90	27050	27300	27050	35150	18950	27050	27107.01	24.57	0	593	27383	27216	27083	26916	26783	27150	26850	30	8100	500	20010	50	1	6000000	1632	5.87	0.54	12	0.02	4633.00	49945.00	32350	20230518	-15.92	26650	20221026	2.06	32350	-15.92	20230518	26650	2.06	20230908	32350	-15.92	20230518	26650	2.06	20221026	0.27	N	036190	500	30 억		1473962	N	N	0	N	00	N
80	20230914	100344	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	50	2	0.18	19593550	722	16.31	27050	27300	27050	35150	18950	27050	27138.99	24.57	0	292	27383	27216	27083	26916	26783	27150	26850	30	8100	500	20010	50	1	6000000	1626	5.85	0.54	12	0.01	4633.00	49945.00	32350	20230518	-16.23	26650	20221026	1.69	32350	-16.23	20230518	26650	1.69	20230908	32350	-16.23	20230518	26650	1.69	20221026	0.27	N	036190	500	30 억		1473962	N	N	0	N	00	N
81	20230914	090351	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	0	3	0.00	2434500	90	2.03	27050	27050	27050	35150	18950	27050	27050.00	24.57	0	48	27383	27216	27083	26916	26783	27150	26850	30	8100	500	20010	50	1	6000000	1623	5.84	0.54	12	0.00	4633.00	49945.00	32350	20230518	-16.38	26650	20221026	1.50	32350	-16.38	20230518	26650	1.50	20230908	32350	-16.38	20230518	26650	1.50	20221026	0.27	N	036190	500	30 억		1473962	N	N	0	N	00	N
82	20230913	160353	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	-200	5	-0.73	118525100	4381	56.82	27100	27250	26950	35400	19100	27250	27054.35	24.54	0	-839	27850	27550	27350	27050	26850	27450	26950	30	8150	500	20160	50	1	6000000	1623	5.84	0.54	12	0.07	4633.00	49945.00	32350	20230518	-16.38	26650	20221026	1.50	32350	-16.38	20230518	26650	1.50	20230908	32350	-16.38	20230518	26650	1.50	20221026	0.29	N	036190	500	30 억		1472364	N	N	0	N	00	N
83	20230913	150347	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-300	5	-1.10	111660150	4127	53.53	27100	27250	26950	35400	19100	27250	27056.01	24.54	0	-876	27850	27550	27350	27050	26850	27450	26950	30	8150	500	20160	50	1	6000000	1617	5.82	0.54	12	0.07	4633.00	49945.00	32350	20230518	-16.69	26650	20221026	1.13	32350	-16.69	20230518	26650	1.13	20230908	32350	-16.69	20230518	26650	1.13	20221026	0.29	N	036190	500	30 억		1472364	N	N	0	N	00	N
84	20230913	140351	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	-200	5	-0.73	93670750	3462	44.90	27100	27250	26950	35400	19100	27250	27056.83	24.54	0	-775	27850	27550	27350	27050	26850	27450	26950	30	8150	500	20160	50	1	6000000	1623	5.84	0.54	12	0.06	4633.00	49945.00	32350	20230518	-16.38	26650	20221026	1.50	32350	-16.38	20230518	26650	1.50	20230908	32350	-16.38	20230518	26650	1.50	20221026	0.29	N	036190	500	30 억		1472364	N	N	0	N	00	N
85	20230913	130343	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-250	5	-0.92	73106900	2701	35.03	27100	27250	26950	35400	19100	27250	27066.60	24.54	0	-659	27850	27550	27350	27050	26850	27450	26950	30	8150	500	20160	50	1	6000000	1620	5.83	0.54	12	0.05	4633.00	49945.00	32350	20230518	-16.54	26650	20221026	1.31	32350	-16.54	20230518	26650	1.31	20230908	32350	-16.54	20230518	26650	1.31	20221026	0.29	N	036190	500	30 억		1472364	N	N	0	N	00	N
86	20230913	120353	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-250	5	-0.92	52876900	1952	25.32	27100	27250	27000	35400	19100	27250	27088.58	24.54	0	-524	27850	27550	27350	27050	26850	27450	26950	30	8150	500	20160	50	1	6000000	1620	5.83	0.54	12	0.03	4633.00	49945.00	32350	20230518	-16.54	26650	20221026	1.31	32350	-16.54	20230518	26650	1.31	20230908	32350	-16.54	20230518	26650	1.31	20221026	0.29	N	036190	500	30 억		1472364	N	N	0	N	00	N
87	20230913	110348	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	-150	5	-0.55	23949000	882	11.44	27100	27250	27050	35400	19100	27250	27153.06	24.54	0	-301	27850	27550	27350	27050	26850	27450	26950	30	8150	500	20160	50	1	6000000	1626	5.85	0.54	12	0.01	4633.00	49945.00	32350	20230518	-16.23	26650	20221026	1.69	32350	-16.23	20230518	26650	1.69	20230908	32350	-16.23	20230518	26650	1.69	20221026	0.29	N	036190	500	30 억		1472364	N	N	0	N	00	N
88	20230913	100345	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	-50	5	-0.18	7902850	291	3.77	27100	27250	27050	35400	19100	27250	27157.56	24.54	0	-7	27850	27550	27350	27050	26850	27450	26950	30	8150	500	20160	50	1	6000000	1632	5.87	0.54	12	0.00	4633.00	49945.00	32350	20230518	-15.92	26650	20221026	2.06	32350	-15.92	20230518	26650	2.06	20230908	32350	-15.92	20230518	26650	2.06	20221026	0.29	N	036190	500	30 억		1472364	N	N	0	N	00	N
89	20230913	090343	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	-150	5	-0.55	1544550	57	0.74	27100	27100	27050	35400	19100	27250	27097.37	24.54	0	6	27850	27550	27350	27050	26850	27450	26950	30	8150	500	20160	50	1	6000000	1626	5.85	0.54	12	0.00	4633.00	49945.00	32350	20230518	-16.23	26650	20221026	1.69	32350	-16.23	20230518	26650	1.69	20230908	32350	-16.23	20230518	26650	1.69	20221026	0.29	N	036190	500	30 억		1472364	N	N	0	N	00	N
90	20230912	160340	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	0	3	0.00	206093100	7551	36.27	27350	27650	27150	35400	19100	27250	27293.48	24.50	0	1177	28050	27650	27250	26850	26450	27850	27050	30	8150	500	20160	50	1	6000000	1635	5.88	0.55	12	0.13	4633.00	49945.00	32350	20230518	-15.77	26650	20221026	2.25	32350	-15.77	20230518	26650	2.25	20230908	32350	-15.77	20230518	26650	2.25	20221026	0.27	N	036190	500	30 억		1470171	N	N	0	N	00	N
91	20230912	150347	57	100.00	KOSDAQ		건설	N	N	N	N		N	27150	-100	5	-0.37	196384200	7195	34.56	27350	27650	27150	35400	19100	27250	27294.54	24.50	0	1219	28050	27650	27250	26850	26450	27850	27050	30	8150	500	20160	50	1	6000000	1629	5.86	0.54	12	0.12	4633.00	49945.00	32350	20230518	-16.07	26650	20221026	1.88	32350	-16.07	20230518	26650	1.88	20230908	32350	-16.07	20230518	26650	1.88	20221026	0.27	N	036190	500	30 억		1470171	N	N	0	N	00	N
92	20230912	140347	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	-50	5	-0.18	175789300	6437	30.92	27350	27650	27200	35400	19100	27250	27309.20	24.50	0	1284	28050	27650	27250	26850	26450	27850	27050	30	8150	500	20160	50	1	6000000	1632	5.87	0.54	12	0.11	4633.00	49945.00	32350	20230518	-15.92	26650	20221026	2.06	32350	-15.92	20230518	26650	2.06	20230908	32350	-15.92	20230518	26650	2.06	20221026	0.27	N	036190	500	30 억		1470171	N	N	0	N	00	N
93	20230912	130344	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	100	2	0.37	137916000	5048	24.24	27350	27650	27200	35400	19100	27250	27320.92	24.50	0	1148	28050	27650	27250	26850	26450	27850	27050	30	8150	500	20160	50	1	6000000	1641	5.90	0.55	12	0.08	4633.00	49945.00	32350	20230518	-15.46	26650	20221026	2.63	32350	-15.46	20230518	26650	2.63	20230908	32350	-15.46	20230518	26650	2.63	20221026	0.27	N	036190	500	30 억		1470171	N	N	0	N	00	N
94	20230912	120338	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	100	2	0.37	113079150	4139	19.88	27350	27650	27200	35400	19100	27250	27320.40	24.50	0	756	28050	27650	27250	26850	26450	27850	27050	30	8150	500	20160	50	1	6000000	1641	5.90	0.55	12	0.07	4633.00	49945.00	32350	20230518	-15.46	26650	20221026	2.63	32350	-15.46	20230518	26650	2.63	20230908	32350	-15.46	20230518	26650	2.63	20221026	0.27	N	036190	500	30 억		1470171	N	N	0	N	00	N
95	20230912	110343	57	100.00	KOSDAQ		건설	N	N	N	N		N	27450	200	2	0.73	94908500	3474	16.69	27350	27650	27200	35400	19100	27250	27319.66	24.50	0	509	28050	27650	27250	26850	26450	27850	27050	30	8150	500	20160	50	1	6000000	1647	5.92	0.55	12	0.06	4633.00	49945.00	32350	20230518	-15.15	26650	20221026	3.00	32350	-15.15	20230518	26650	3.00	20230908	32350	-15.15	20230518	26650	3.00	20221026	0.27	N	036190	500	30 억		1470171	N	N	0	N	00	N
96	20230912	100342	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	-50	5	-0.18	52802850	1932	9.28	27350	27650	27200	35400	19100	27250	27330.67	24.50	0	302	28050	27650	27250	26850	26450	27850	27050	30	8150	500	20160	50	1	6000000	1632	5.87	0.54	12	0.03	4633.00	49945.00	32350	20230518	-15.92	26650	20221026	2.06	32350	-15.92	20230518	26650	2.06	20230908	32350	-15.92	20230518	26650	2.06	20221026	0.27	N	036190	500	30 억		1470171	N	N	0	N	00	N
97	20230912	090346	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	0	3	0.00	8312300	305	1.46	27350	27350	27250	35400	19100	27250	27253.44	24.50	0	-135	28050	27650	27250	26850	26450	27850	27050	30	8150	500	20160	50	1	6000000	1635	5.88	0.55	12	0.01	4633.00	49945.00	32350	20230518	-15.77	26650	20221026	2.25	32350	-15.77	20230518	26650	2.25	20230908	32350	-15.77	20230518	26650	2.25	20221026	0.27	N	036190	500	30 억		1470171	N	N	0	N	00	N
98	20230911	160339	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	400	2	1.49	564191450	20798	145.00	27100	27650	26850	34900	18800	26850	27127.03	24.44	0	1412	27250	27050	26850	26650	26450	27050	26650	30	8050	500	19860	50	1	6000000	1635	5.88	0.55	12	0.35	4633.00	49945.00	32350	20230518	-15.77	26650	20221026	2.25	32350	-15.77	20230518	26650	2.25	20230908	32350	-15.77	20230518	26650	2.25	20221026	0.26	N	036190	500	30 억		1466104	N	N	0	N	00	N
99	20230911	150345	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	350	2	1.30	546822600	20160	140.56	27100	27650	26850	34900	18800	26850	27124.14	24.44	0	1390	27250	27050	26850	26650	26450	27050	26650	30	8050	500	19860	50	1	6000000	1632	5.87	0.54	12	0.34	4633.00	49945.00	32350	20230518	-15.92	26650	20221026	2.06	32350	-15.92	20230518	26650	2.06	20230908	32350	-15.92	20230518	26650	2.06	20221026	0.26	N	036190	500	30 억		1466104	N	N	0	N	00	N
100	20230911	140349	57	100.00	KOSDAQ		건설	N	N	N	N		N	27150	300	2	1.12	489245850	18039	125.77	27100	27650	26850	34900	18800	26850	27121.56	24.44	0	761	27250	27050	26850	26650	26450	27050	26650	30	8050	500	19860	50	1	6000000	1629	5.86	0.54	12	0.30	4633.00	49945.00	32350	20230518	-16.07	26650	20221026	1.88	32350	-16.07	20230518	26650	1.88	20230908	32350	-16.07	20230518	26650	1.88	20221026	0.26	N	036190	500	30 억		1466104	N	N	0	N	00	N
101	20230911	130339	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	50	2	0.19	204103350	7569	52.77	27100	27150	26850	34900	18800	26850	26965.70	24.44	0	570	27250	27050	26850	26650	26450	27050	26650	30	8050	500	19860	50	1	6000000	1614	5.81	0.54	12	0.13	4633.00	49945.00	32350	20230518	-16.85	26650	20221026	0.94	32350	-16.85	20230518	26650	0.94	20230908	32350	-16.85	20230518	26650	0.94	20221026	0.26	N	036190	500	30 억		1466104	N	N	0	N	00	N
102	20230911	120341	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	0	3	0.00	180046250	6674	46.53	27100	27150	26850	34900	18800	26850	26977.26	24.44	0	778	27250	27050	26850	26650	26450	27050	26650	30	8050	500	19860	50	1	6000000	1611	5.80	0.54	12	0.11	4633.00	49945.00	32350	20230518	-17.00	26650	20221026	0.75	32350	-17.00	20230518	26650	0.75	20230908	32350	-17.00	20230518	26650	0.75	20221026	0.26	N	036190	500	30 억		1466104	N	N	0	N	00	N
103	20230911	110335	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	50	2	0.19	153681850	5695	39.71	27100	27150	26850	34900	18800	26850	26985.40	24.44	0	687	27250	27050	26850	26650	26450	27050	26650	30	8050	500	19860	50	1	6000000	1614	5.81	0.54	12	0.09	4633.00	49945.00	32350	20230518	-16.85	26650	20221026	0.94	32350	-16.85	20230518	26650	0.94	20230908	32350	-16.85	20230518	26650	0.94	20221026	0.26	N	036190	500	30 억		1466104	N	N	0	N	00	N
104	20230911	100337	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	150	2	0.56	79509500	2943	20.52	27100	27150	26850	34900	18800	26850	27016.48	24.44	0	602	27250	27050	26850	26650	26450	27050	26650	30	8050	500	19860	50	1	6000000	1620	5.83	0.54	12	0.05	4633.00	49945.00	32350	20230518	-16.54	26650	20221026	1.31	32350	-16.54	20230518	26650	1.31	20230908	32350	-16.54	20230518	26650	1.31	20221026	0.26	N	036190	500	30 억		1466104	N	N	0	N	00	N
105	20230911	090336	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	50	2	0.19	1137400	42	0.29	27100	27100	26900	34900	18800	26850	27080.95	24.44	0	10	27250	27050	26850	26650	26450	27050	26650	30	8050	500	19860	50	1	6000000	1614	5.81	0.54	12	0.00	4633.00	49945.00	32350	20230518	-16.85	26650	20221026	0.94	32350	-16.85	20230518	26650	0.94	20230908	32350	-16.85	20230518	26650	0.94	20221026	0.26	N	036190	500	30 억		1466104	N	N	0	N	00	N
106	20230908	160341	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26850	0	3	0.00	382778300	14321	93.88	26850	27050	26650	34900	18800	26850	26728.45	24.39	0	860	27650	27250	27000	26600	26350	27125	26475	30	8050	500	19860	50	1	6000000	1611	5.80	0.54	12	0.24	4633.00	49945.00	32350	20230518	-17.00	26650	20230908	0.75	32350	-17.00	20230518	26650	0.75	20230908	32350	-17.00	20230518	26650	0.75	20230908	0.29	N	036190	500	30 억		1463274	N	N	0	N	00	N
107	20230908	150342	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26650	-200	5	-0.74	365427150	13673	89.64	26850	27050	26650	34900	18800	26850	26726.19	24.39	0	660	27650	27250	27000	26600	26350	27125	26475	30	8050	500	19860	50	1	6000000	1599	5.75	0.53	12	0.23	4633.00	49945.00	32350	20230518	-17.62	26650	20230908	0.00	32350	-17.62	20230518	26650	0.00	20230908	32350	-17.62	20230518	26650	0.00	20230908	0.29	N	036190	500	30 억		1463274	N	N	0	N	00	N
108	20230908	140341	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26750	-100	5	-0.37	200607850	7500	49.17	26850	27050	26650	34900	18800	26850	26747.71	24.39	0	-388	27650	27250	27000	26600	26350	27125	26475	30	8050	500	19860	50	1	6000000	1605	5.77	0.54	12	0.12	4633.00	49945.00	32350	20230518	-17.31	26650	20230908	0.38	32350	-17.31	20230518	26650	0.38	20230908	32350	-17.31	20230518	26650	0.38	20230908	0.29	N	036190	500	30 억		1463274	N	N	0	N	00	N
109	20230908	130344	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26750	-100	5	-0.37	173952200	6505	42.64	26850	27050	26650	34900	18800	26850	26741.31	24.39	0	-64	27650	27250	27000	26600	26350	27125	26475	30	8050	500	19860	50	1	6000000	1605	5.77	0.54	12	0.11	4633.00	49945.00	32350	20230518	-17.31	26650	20230908	0.38	32350	-17.31	20230518	26650	0.38	20230908	32350	-17.31	20230518	26650	0.38	20230908	0.29	N	036190	500	30 억		1463274	N	N	0	N	00	N
110	20230908	120349	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26750	-100	5	-0.37	155998200	5834	38.25	26850	27050	26650	34900	18800	26850	26739.49	24.39	0	-8	27650	27250	27000	26600	26350	27125	26475	30	8050	500	19860	50	1	6000000	1605	5.77	0.54	12	0.10	4633.00	49945.00	32350	20230518	-17.31	26650	20230908	0.38	32350	-17.31	20230518	26650	0.38	20230908	32350	-17.31	20230518	26650	0.38	20230908	0.29	N	036190	500	30 억		1463274	N	N	0	N	00	N
111	20230908	110345	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	26750	-100	5	-0.37	71438600	2668	17.49	26850	27050	26650	34900	18800	26850	26776.09	24.39	0	-99	27650	27250	27000	26600	26350	27125	26475	30	8050	500	19860	50	1	6000000	1605	5.77	0.54	12	0.04	4633.00	49945.00	32350	20230518	-17.31	26650	20230908	0.38	32350	-17.31	20230518	26650	0.38	20230908	32350	-17.31	20230518	26650	0.38	20230908	0.29	N	036190	500	30 억		1463274	N	N	0	N	00	N
112	20230908	100341	57	100.00	KOSDAQ		건설	N	N	N	N		N	26700	-150	5	-0.56	33002900	1230	8.06	26850	27050	26700	34900	18800	26850	26831.63	24.39	0	-254	27650	27250	27000	26600	26350	27125	26475	30	8050	500	19860	50	1	6000000	1602	5.76	0.53	12	0.02	4633.00	49945.00	32350	20230518	-17.47	26650	20221026	0.19	32350	-17.47	20230518	26700	0.00	20230908	32350	-17.47	20230518	26650	0.19	20221026	0.29	N	036190	500	30 억		1463274	N	N	0	N	00	N
113	20230908	090347	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	50	2	0.19	994350	37	0.24	26850	26950	26850	34900	18800	26850	26874.32	24.39	0	11	27650	27250	27000	26600	26350	27125	26475	30	8050	500	19860	50	1	6000000	1614	5.81	0.54	12	0.00	4633.00	49945.00	32350	20230518	-16.85	26650	20221026	0.94	32350	-16.85	20230518	26750	0.56	20230907	32350	-16.85	20230518	26650	0.94	20221026	0.29	N	036190	500	30 억		1463274	N	N	0	N	00	N
114	20230907	160340	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	-500	5	-1.83	410706850	15254	125.58	27300	27400	26750	35550	19150	27350	26924.53	24.38	0	-6675	27816	27582	27466	27232	27116	27525	27175	30	8200	500	20230	50	1	6000000	1611	5.80	0.54	12	0.25	4633.00	49945.00	32350	20230518	-17.00	26650	20221026	0.75	32350	-17.00	20230518	26750	0.37	20230907	32350	-17.00	20230518	26650	0.75	20221026	0.26	N	036190	500	30 억		1463043	N	N	0	N	00	N
115	20230907	150341	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	-600	5	-2.19	399756600	14846	122.22	27300	27400	26750	35550	19150	27350	26926.89	24.38	0	-6633	27816	27582	27466	27232	27116	27525	27175	30	8200	500	20230	50	1	6000000	1605	5.77	0.54	12	0.25	4633.00	49945.00	32350	20230518	-17.31	26650	20221026	0.38	32350	-17.31	20230518	26750	0.00	20230907	32350	-17.31	20230518	26650	0.38	20221026	0.26	N	036190	500	30 억		1463043	N	N	0	N	00	N
116	20230907	140340	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	-550	5	-2.01	321418050	11921	98.14	27300	27400	26800	35550	19150	27350	26962.34	24.38	0	-5162	27816	27582	27466	27232	27116	27525	27175	30	8200	500	20230	50	1	6000000	1608	5.78	0.54	12	0.20	4633.00	49945.00	32350	20230518	-17.16	26650	20221026	0.56	32350	-17.16	20230518	26800	0.00	20230907	32350	-17.16	20230518	26650	0.56	20221026	0.26	N	036190	500	30 억		1463043	N	N	0	N	00	N
117	20230907	130341	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	-450	5	-1.65	230961850	8551	70.40	27300	27400	26850	35550	19150	27350	27009.92	24.38	0	-3631	27816	27582	27466	27232	27116	27525	27175	30	8200	500	20230	50	1	6000000	1614	5.81	0.54	12	0.14	4633.00	49945.00	32350	20230518	-16.85	26650	20221026	0.94	32350	-16.85	20230518	26850	0.19	20230907	32350	-16.85	20230518	26650	0.94	20221026	0.26	N	036190	500	30 억		1463043	N	N	0	N	00	N
118	20230907	120345	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	-450	5	-1.65	184261600	6814	56.10	27300	27400	26850	35550	19150	27350	27041.62	24.38	0	-2649	27816	27582	27466	27232	27116	27525	27175	30	8200	500	20230	50	1	6000000	1614	5.81	0.54	12	0.11	4633.00	49945.00	32350	20230518	-16.85	26650	20221026	0.94	32350	-16.85	20230518	26850	0.19	20230907	32350	-16.85	20230518	26650	0.94	20221026	0.26	N	036190	500	30 억		1463043	N	N	0	N	00	N
119	20230907	110343	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-350	5	-1.28	110842100	4088	33.65	27300	27400	26950	35550	19150	27350	27114.02	24.38	0	-1854	27816	27582	27466	27232	27116	27525	27175	30	8200	500	20230	50	1	6000000	1620	5.83	0.54	12	0.07	4633.00	49945.00	32350	20230518	-16.54	26650	20221026	1.31	32350	-16.54	20230518	26950	0.19	20230907	32350	-16.54	20230518	26650	1.31	20221026	0.26	N	036190	500	30 억		1463043	N	N	0	N	00	N
120	20230907	100340	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	-100	5	-0.37	27116900	995	8.19	27300	27400	27200	35550	19150	27350	27253.17	24.38	0	-516	27816	27582	27466	27232	27116	27525	27175	30	8200	500	20230	50	1	6000000	1635	5.88	0.55	12	0.02	4633.00	49945.00	32350	20230518	-15.77	26650	20221026	2.25	32350	-15.77	20230518	27000	0.93	20230103	32350	-15.77	20230518	26650	2.25	20221026	0.26	N	036190	500	30 억		1463043	N	N	0	N	00	N
121	20230907	090345	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	0	3	0.00	2567700	94	0.77	27300	27350	27300	35550	19150	27350	27315.96	24.38	0	-3	27816	27582	27466	27232	27116	27525	27175	30	8200	500	20230	50	1	6000000	1641	5.90	0.55	12	0.00	4633.00	49945.00	32350	20230518	-15.46	26650	20221026	2.63	32350	-15.46	20230518	27000	1.30	20230103	32350	-15.46	20230518	26650	2.63	20221026	0.26	N	036190	500	30 억		1463043	N	N	0	N	00	N
122	20230906	160340	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	-250	5	-0.91	333092600	12137	55.74	27700	27700	27350	35850	19350	27600	27444.39	24.39	0	-7074	29266	28432	27966	27132	26666	28200	26900	30	8250	500	20420	50	1	6000000	1641	5.90	0.55	12	0.20	4633.00	49945.00	32350	20230518	-15.46	26650	20221026	2.63	32350	-15.46	20230518	27000	1.30	20230103	32350	-15.46	20230518	26650	2.63	20221026	0.26	N	036190	500	30 억		1463666	N	N	0	N	00	N
123	20230906	150339	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	-250	5	-0.91	319886550	11655	53.52	27700	27700	27350	35850	19350	27600	27446.29	24.39	0	-6903	29266	28432	27966	27132	26666	28200	26900	30	8250	500	20420	50	1	6000000	1641	5.90	0.55	12	0.19	4633.00	49945.00	32350	20230518	-15.46	26650	20221026	2.63	32350	-15.46	20230518	27000	1.30	20230103	32350	-15.46	20230518	26650	2.63	20221026	0.26	N	036190	500	30 억		1463666	N	N	0	N	00	N
124	20230906	140341	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	-250	5	-0.91	276015800	10052	46.16	27700	27700	27350	35850	19350	27600	27458.79	24.39	0	-5997	29266	28432	27966	27132	26666	28200	26900	30	8250	500	20420	50	1	6000000	1641	5.90	0.55	12	0.17	4633.00	49945.00	32350	20230518	-15.46	26650	20221026	2.63	32350	-15.46	20230518	27000	1.30	20230103	32350	-15.46	20230518	26650	2.63	20221026	0.26	N	036190	500	30 억		1463666	N	N	0	N	00	N
125	20230906	130339	57	100.00	KOSDAQ		건설	N	N	N	N		N	27400	-200	5	-0.72	224988200	8188	37.60	27700	27700	27350	35850	19350	27600	27477.80	24.39	0	-4788	29266	28432	27966	27132	26666	28200	26900	30	8250	500	20420	50	1	6000000	1644	5.91	0.55	12	0.14	4633.00	49945.00	32350	20230518	-15.30	26650	20221026	2.81	32350	-15.30	20230518	27000	1.48	20230103	32350	-15.30	20230518	26650	2.81	20221026	0.26	N	036190	500	30 억		1463666	N	N	0	N	00	N
126	20230906	120343	57	100.00	KOSDAQ		건설	N	N	N	N		N	27450	-150	5	-0.54	180090200	6550	30.08	27700	27700	27400	35850	19350	27600	27494.69	24.39	0	-3765	29266	28432	27966	27132	26666	28200	26900	30	8250	500	20420	50	1	6000000	1647	5.92	0.55	12	0.11	4633.00	49945.00	32350	20230518	-15.15	26650	20221026	3.00	32350	-15.15	20230518	27000	1.67	20230103	32350	-15.15	20230518	26650	3.00	20221026	0.26	N	036190	500	30 억		1463666	N	N	0	N	00	N
127	20230906	110344	57	100.00	KOSDAQ		건설	N	N	N	N		N	27450	-150	5	-0.54	131574850	4782	21.96	27700	27700	27450	35850	19350	27600	27514.61	24.39	0	-2447	29266	28432	27966	27132	26666	28200	26900	30	8250	500	20420	50	1	6000000	1647	5.92	0.55	12	0.08	4633.00	49945.00	32350	20230518	-15.15	26650	20221026	3.00	32350	-15.15	20230518	27000	1.67	20230103	32350	-15.15	20230518	26650	3.00	20221026	0.26	N	036190	500	30 억		1463666	N	N	0	N	00	N
128	20230906	100334	57	100.00	KOSDAQ		건설	N	N	N	N		N	27500	-100	5	-0.36	75901600	2756	12.66	27700	27700	27450	35850	19350	27600	27540.49	24.39	0	-922	29266	28432	27966	27132	26666	28200	26900	30	8250	500	20420	50	1	6000000	1650	5.94	0.55	12	0.05	4633.00	49945.00	32350	20230518	-14.99	26650	20221026	3.19	32350	-14.99	20230518	27000	1.85	20230103	32350	-14.99	20230518	26650	3.19	20221026	0.26	N	036190	500	30 억		1463666	N	N	0	N	00	N
129	20230906	090336	57	100.00	KOSDAQ		건설	N	N	N	N		N	27650	50	2	0.18	9414200	340	1.56	27700	27700	27650	35850	19350	27600	27688.82	24.39	0	-27	29266	28432	27966	27132	26666	28200	26900	30	8250	500	20420	50	1	6000000	1659	5.97	0.55	12	0.01	4633.00	49945.00	32350	20230518	-14.53	26650	20221026	3.75	32350	-14.53	20230518	27000	2.41	20230103	32350	-14.53	20230518	26650	3.75	20221026	0.26	N	036190	500	30 억		1463666	N	N	0	N	00	N
130	20230905	160335	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	-1050	5	-3.66	605061300	21766	961.82	28800	28800	27500	37200	20100	28650	27798.46	24.43	0	-14728	28950	28800	28600	28450	28250	28875	28525	30	8550	500	21200	50	1	6000000	1656	5.96	0.55	12	0.36	4633.00	49945.00	32350	20230518	-14.68	26650	20221026	3.56	32350	-14.68	20230518	27000	2.22	20230103	32350	-14.68	20230518	26650	3.56	20221026	0.26	N	036190	500	30 억		1465703	N	N	0	N	00	N
131	20230905	150345	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	-1050	5	-3.66	578519800	20804	919.31	28800	28800	27500	37200	20100	28650	27808.10	24.43	0	-14232	28950	28800	28600	28450	28250	28875	28525	30	8550	500	21200	50	1	6000000	1656	5.96	0.55	12	0.35	4633.00	49945.00	32350	20230518	-14.68	26650	20221026	3.56	32350	-14.68	20230518	27000	2.22	20230103	32350	-14.68	20230518	26650	3.56	20221026	0.26	N	036190	500	30 억		1465703	N	N	0	N	00	N
132	20230905	140340	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	-1050	5	-3.66	442583600	15870	701.28	28800	28800	27550	37200	20100	28650	27888.07	24.43	0	-10669	28950	28800	28600	28450	28250	28875	28525	30	8550	500	21200	50	1	6000000	1656	5.96	0.55	12	0.26	4633.00	49945.00	32350	20230518	-14.68	26650	20221026	3.56	32350	-14.68	20230518	27000	2.22	20230103	32350	-14.68	20230518	26650	3.56	20221026	0.26	N	036190	500	30 억		1465703	N	N	0	N	00	N
133	20230905	130329	57	100.00	KOSDAQ		건설	N	N	N	N		N	27650	-1000	5	-3.49	308134300	11001	486.12	28800	28800	27650	37200	20100	28650	28009.66	24.43	0	-7531	28950	28800	28600	28450	28250	28875	28525	30	8550	500	21200	50	1	6000000	1659	5.97	0.55	12	0.18	4633.00	49945.00	32350	20230518	-14.53	26650	20221026	3.75	32350	-14.53	20230518	27000	2.41	20230103	32350	-14.53	20230518	26650	3.75	20221026	0.26	N	036190	500	30 억		1465703	N	N	0	N	00	N
134	20230905	120335	57	100.00	KOSDAQ		건설	N	N	N	N		N	28000	-650	5	-2.27	141910250	5024	222.01	28800	28800	27950	37200	20100	28650	28246.47	24.43	0	-3532	28950	28800	28600	28450	28250	28875	28525	30	8550	500	21200	50	1	6000000	1680	6.04	0.56	12	0.08	4633.00	49945.00	32350	20230518	-13.45	26650	20221026	5.07	32350	-13.45	20230518	27000	3.70	20230103	32350	-13.45	20230518	26650	5.07	20221026	0.26	N	036190	500	30 억		1465703	N	N	0	N	00	N
135	20230905	110337	57	100.00	KOSDAQ		건설	N	N	N	N		N	28600	-50	5	-0.17	11303950	395	17.45	28800	28800	28500	37200	20100	28650	28617.59	24.43	0	2	28950	28800	28600	28450	28250	28875	28525	30	8550	500	21200	50	1	6000000	1716	6.17	0.57	12	0.01	4633.00	49945.00	32350	20230518	-11.59	26650	20221026	7.32	32350	-11.59	20230518	27000	5.93	20230103	32350	-11.59	20230518	26650	7.32	20221026	0.26	N	036190	500	30 억		1465703	N	N	0	N	00	N
136	20230905	100334	57	100.00	KOSDAQ		건설	N	N	N	N		N	28700	50	2	0.17	7216000	252	11.14	28800	28800	28550	37200	20100	28650	28634.92	24.43	0	2	28950	28800	28600	28450	28250	28875	28525	30	8550	500	21200	50	1	6000000	1722	6.19	0.57	12	0.00	4633.00	49945.00	32350	20230518	-11.28	26650	20221026	7.69	32350	-11.28	20230518	27000	6.30	20230103	32350	-11.28	20230518	26650	7.69	20221026	0.26	N	036190	500	30 억		1465703	N	N	0	N	00	N
137	20230905	090329	57	100.00	KOSDAQ		건설	N	N	N	N		N	28800	150	2	0.52	316800	11	0.49	28800	28800	28800	37200	20100	28650	28800.00	24.43	0	2	28950	28800	28600	28450	28250	28875	28525	30	8550	500	21200	50	1	6000000	1728	6.22	0.58	12	0.00	4633.00	49945.00	32350	20230518	-10.97	26650	20221026	8.07	32350	-10.97	20230518	27000	6.67	20230103	32350	-10.97	20230518	26650	8.07	20221026	0.26	N	036190	500	30 억		1465703	N	N	0	N	00	N
138	20230904	160333	57	100.00	KOSDAQ		건설	N	N	N	N		N	28650	100	2	0.35	64562900	2262	75.43	28550	28750	28400	37100	20000	28550	28542.40	24.43	0	168	29050	28800	28600	28350	28150	28700	28250	30	8550	500	21120	50	1	6000000	1719	6.18	0.57	12	0.04	4633.00	49945.00	32350	20230518	-11.44	26650	20221026	7.50	32350	-11.44	20230518	27000	6.11	20230103	32350	-11.44	20230518	26650	7.50	20221026	0.27	N	036190	500	30 억		1465535	N	N	0	N	00	N
139	20230904	150327	57	100.00	KOSDAQ		건설	N	N	N	N		N	28700	150	2	0.53	63073500	2210	73.69	28550	28750	28400	37100	20000	28550	28540.05	24.43	0	176	29050	28800	28600	28350	28150	28700	28250	30	8550	500	21120	50	1	6000000	1722	6.19	0.57	12	0.04	4633.00	49945.00	32350	20230518	-11.28	26650	20221026	7.69	32350	-11.28	20230518	27000	6.30	20230103	32350	-11.28	20230518	26650	7.69	20221026	0.27	N	036190	500	30 억		1465535	N	N	0	N	00	N
140	20230904	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	28600	50	2	0.18	50690000	1778	59.29	28550	28650	28400	37100	20000	28550	28509.56	24.43	0	184	29050	28800	28600	28350	28150	28700	28250	30	8550	500	21120	50	1	6000000	1716	6.17	0.57	12	0.03	4633.00	49945.00	32350	20230518	-11.59	26650	20221026	7.32	32350	-11.59	20230518	27000	5.93	20230103	32350	-11.59	20230518	26650	7.32	20221026	0.27	N	036190	500	30 억		1465535	N	N	0	N	00	N
141	20230904	130331	57	100.00	KOSDAQ		건설	N	N	N	N		N	28600	50	2	0.18	44305500	1554	51.82	28550	28650	28400	37100	20000	28550	28510.62	24.43	0	182	29050	28800	28600	28350	28150	28700	28250	30	8550	500	21120	50	1	6000000	1716	6.17	0.57	12	0.03	4633.00	49945.00	32350	20230518	-11.59	26650	20221026	7.32	32350	-11.59	20230518	27000	5.93	20230103	32350	-11.59	20230518	26650	7.32	20221026	0.27	N	036190	500	30 억		1465535	N	N	0	N	00	N
142	20230904	120325	57	100.00	KOSDAQ		건설	N	N	N	N		N	28500	-50	5	-0.18	23361800	819	27.31	28550	28650	28450	37100	20000	28550	28524.79	24.43	0	174	29050	28800	28600	28350	28150	28700	28250	30	8550	500	21120	50	1	6000000	1710	6.15	0.57	12	0.01	4633.00	49945.00	32350	20230518	-11.90	26650	20221026	6.94	32350	-11.90	20230518	27000	5.56	20230103	32350	-11.90	20230518	26650	6.94	20221026	0.27	N	036190	500	30 억		1465535	N	N	0	N	00	N
143	20230904	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	28450	-100	5	-0.35	20657650	724	24.14	28550	28650	28450	37100	20000	28550	28532.67	24.43	0	163	29050	28800	28600	28350	28150	28700	28250	30	8550	500	21120	50	1	6000000	1707	6.14	0.57	12	0.01	4633.00	49945.00	32350	20230518	-12.06	26650	20221026	6.75	32350	-12.06	20230518	27000	5.37	20230103	32350	-12.06	20230518	26650	6.75	20221026	0.27	N	036190	500	30 억		1465535	N	N	0	N	00	N
144	20230904	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	28600	50	2	0.18	15639250	548	18.27	28550	28650	28450	37100	20000	28550	28538.78	24.43	0	165	29050	28800	28600	28350	28150	28700	28250	30	8550	500	21120	50	1	6000000	1716	6.17	0.57	12	0.01	4633.00	49945.00	32350	20230518	-11.59	26650	20221026	7.32	32350	-11.59	20230518	27000	5.93	20230103	32350	-11.59	20230518	26650	7.32	20221026	0.27	N	036190	500	30 억		1465535	N	N	0	N	00	N
145	20230904	090328	57	100.00	KOSDAQ		건설	N	N	N	N		N	28550	0	3	0.00	1427500	50	1.67	28550	28550	28550	37100	20000	28550	28550.00	24.43	0	-2	29050	28800	28600	28350	28150	28700	28250	30	8550	500	21120	50	1	6000000	1713	6.16	0.57	12	0.00	4633.00	49945.00	32350	20230518	-11.75	26650	20221026	7.13	32350	-11.75	20230518	27000	5.74	20230103	32350	-11.75	20230518	26650	7.13	20221026	0.27	N	036190	500	30 억		1465535	N	N	0	N	00	N
146	20230901	160324	57	100.00	KOSDAQ		건설	N	N	N	N		N	28550	-50	5	-0.17	85853650	2994	112.35	28600	28850	28400	37150	20050	28600	28675.23	24.42	0	401	29333	28966	28683	28316	28033	29150	28500	30	8550	500	21160	50	1	6000000	1713	6.16	0.57	12	0.05	4633.00	49945.00	32350	20230518	-11.75	26650	20221026	7.13	32350	-11.75	20230518	27000	5.74	20230103	32350	-11.75	20230518	26650	7.13	20221026	0.24	N	036190	500	30 억		1465134	N	N	0	N	00	N
147	20230901	150330	57	100.00	KOSDAQ		건설	N	N	N	N		N	28700	100	2	0.35	81164700	2830	106.19	28600	28850	28400	37150	20050	28600	28680.11	24.42	0	403	29333	28966	28683	28316	28033	29150	28500	30	8550	500	21160	50	1	6000000	1722	6.19	0.57	12	0.05	4633.00	49945.00	32350	20230518	-11.28	26650	20221026	7.69	32350	-11.28	20230518	27000	6.30	20230103	32350	-11.28	20230518	26650	7.69	20221026	0.24	N	036190	500	30 억		1465134	N	N	0	N	00	N
148	20230901	140327	57	100.00	KOSDAQ		건설	N	N	N	N		N	28700	100	2	0.35	72404050	2524	94.71	28600	28850	28400	37150	20050	28600	28686.23	24.42	0	401	29333	28966	28683	28316	28033	29150	28500	30	8550	500	21160	50	1	6000000	1722	6.19	0.57	12	0.04	4633.00	49945.00	32350	20230518	-11.28	26650	20221026	7.69	32350	-11.28	20230518	27000	6.30	20230103	32350	-11.28	20230518	26650	7.69	20221026	0.24	N	036190	500	30 억		1465134	N	N	0	N	00	N
149	20230901	130322	57	100.00	KOSDAQ		건설	N	N	N	N		N	28700	100	2	0.35	69508450	2423	90.92	28600	28850	28400	37150	20050	28600	28686.94	24.42	0	400	29333	28966	28683	28316	28033	29150	28500	30	8550	500	21160	50	1	6000000	1722	6.19	0.57	12	0.04	4633.00	49945.00	32350	20230518	-11.28	26650	20221026	7.69	32350	-11.28	20230518	27000	6.30	20230103	32350	-11.28	20230518	26650	7.69	20221026	0.24	N	036190	500	30 억		1465134	N	N	0	N	00	N
150	20230901	120324	57	100.00	KOSDAQ		건설	N	N	N	N		N	28700	100	2	0.35	64026750	2232	83.75	28600	28850	28400	37150	20050	28600	28685.82	24.42	0	292	29333	28966	28683	28316	28033	29150	28500	30	8550	500	21160	50	1	6000000	1722	6.19	0.57	12	0.04	4633.00	49945.00	32350	20230518	-11.28	26650	20221026	7.69	32350	-11.28	20230518	27000	6.30	20230103	32350	-11.28	20230518	26650	7.69	20221026	0.24	N	036190	500	30 억		1465134	N	N	0	N	00	N
151	20230901	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	28700	100	2	0.35	59671750	2080	78.05	28600	28850	28400	37150	20050	28600	28688.34	24.42	0	291	29333	28966	28683	28316	28033	29150	28500	30	8550	500	21160	50	1	6000000	1722	6.19	0.57	12	0.03	4633.00	49945.00	32350	20230518	-11.28	26650	20221026	7.69	32350	-11.28	20230518	27000	6.30	20230103	32350	-11.28	20230518	26650	7.69	20221026	0.24	N	036190	500	30 억		1465134	N	N	0	N	00	N
152	20230901	100323	57	100.00	KOSDAQ		건설	N	N	N	N		N	28800	200	2	0.70	50986250	1778	66.72	28600	28800	28400	37150	20050	28600	28676.18	24.42	0	287	29333	28966	28683	28316	28033	29150	28500	30	8550	500	21160	50	1	6000000	1728	6.22	0.58	12	0.03	4633.00	49945.00	32350	20230518	-10.97	26650	20221026	8.07	32350	-10.97	20230518	27000	6.67	20230103	32350	-10.97	20230518	26650	8.07	20221026	0.24	N	036190	500	30 억		1465134	N	N	0	N	00	N
153	20230901	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	28600	0	3	0.00	3966300	139	5.22	28600	28600	28500	37150	20050	28600	28534.53	24.42	0	-84	29333	28966	28683	28316	28033	29150	28500	30	8550	500	21160	50	1	6000000	1716	6.17	0.57	12	0.00	4633.00	49945.00	32350	20230518	-11.59	26650	20221026	7.32	32350	-11.59	20230518	27000	5.93	20230103	32350	-11.59	20230518	26650	7.32	20221026	0.24	N	036190	500	30 억		1465134	N	N	0	N	00	N