KissMeData/036190/price/prices-20240701.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	20240731	160439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25550	150	2	0.59	72748100	2855	137.79	25500	25550	25350	33000	17800	25400	25480.95	19.59	0	-117	25633	25516	25383	25266	25133	25450	25200	30	7600	500	18280	50	1	6000000	1533	4.03	0.46	12	0.05	6334.00	55473.00	30300	20230727	-15.68	24800	20240119	3.02	28800	-11.28	20240527	24800	3.02	20240119	30150	-15.26	20230731	24800	3.02	20240119	0.29	N	036190	500	30 억		1175264	N	N	0	N	00	N
3	20240731	150441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25550	150	2	0.59	64945000	2549	123.02	25500	25550	25350	33000	17800	25400	25478.62	19.59	0	-117	25633	25516	25383	25266	25133	25450	25200	30	7600	500	18280	50	1	6000000	1533	4.03	0.46	12	0.04	6334.00	55473.00	30300	20230727	-15.68	24800	20240119	3.02	28800	-11.28	20240527	24800	3.02	20240119	30150	-15.26	20230731	24800	3.02	20240119	0.29	N	036190	500	30 억		1175264	N	N	0	N	00	N
4	20240731	140444	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25450	50	2	0.20	60737950	2384	115.06	25500	25550	25350	33000	17800	25400	25477.33	19.59	0	-117	25633	25516	25383	25266	25133	25450	25200	30	7600	500	18280	50	1	6000000	1527	4.02	0.46	12	0.04	6334.00	55473.00	30300	20230727	-16.01	24800	20240119	2.62	28800	-11.63	20240527	24800	2.62	20240119	30150	-15.59	20230731	24800	2.62	20240119	0.29	N	036190	500	30 억		1175264	N	N	0	N	00	N
5	20240731	130441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25450	50	2	0.20	53204800	2088	100.77	25500	25550	25350	33000	17800	25400	25481.23	19.59	0	-117	25633	25516	25383	25266	25133	25450	25200	30	7600	500	18280	50	1	6000000	1527	4.02	0.46	12	0.03	6334.00	55473.00	30300	20230727	-16.01	24800	20240119	2.62	28800	-11.63	20240527	24800	2.62	20240119	30150	-15.59	20230731	24800	2.62	20240119	0.29	N	036190	500	30 억		1175264	N	N	0	N	00	N
6	20240731	120444	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25500	100	2	0.39	51166750	2008	96.91	25500	25550	25350	33000	17800	25400	25481.45	19.59	0	-117	25633	25516	25383	25266	25133	25450	25200	30	7600	500	18280	50	1	6000000	1530	4.03	0.46	12	0.03	6334.00	55473.00	30300	20230727	-15.84	24800	20240119	2.82	28800	-11.46	20240527	24800	2.82	20240119	30150	-15.42	20230731	24800	2.82	20240119	0.29	N	036190	500	30 억		1175264	N	N	0	N	00	N
7	20240731	110441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25450	50	2	0.20	42498750	1667	80.45	25500	25550	25400	33000	17800	25400	25494.15	19.59	0	-124	25633	25516	25383	25266	25133	25450	25200	30	7600	500	18280	50	1	6000000	1527	4.02	0.46	12	0.03	6334.00	55473.00	30300	20230727	-16.01	24800	20240119	2.62	28800	-11.63	20240527	24800	2.62	20240119	30150	-15.59	20230731	24800	2.62	20240119	0.29	N	036190	500	30 억		1175264	N	N	0	N	00	N
8	20240731	100441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25500	100	2	0.39	27852500	1093	52.75	25500	25500	25400	33000	17800	25400	25482.62	19.59	0	-151	25633	25516	25383	25266	25133	25450	25200	30	7600	500	18280	50	1	6000000	1530	4.03	0.46	12	0.02	6334.00	55473.00	30300	20230727	-15.84	24800	20240119	2.82	28800	-11.46	20240527	24800	2.82	20240119	30150	-15.42	20230731	24800	2.82	20240119	0.29	N	036190	500	30 억		1175264	N	N	0	N	00	N
9	20240731	090436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25400	0	3	0.00	686600	27	1.30	25500	25500	25400	33000	17800	25400	25429.63	19.59	0	9	25633	25516	25383	25266	25133	25450	25200	30	7600	500	18280	50	1	6000000	1524	4.01	0.46	12	0.00	6334.00	55473.00	30300	20230727	-16.17	24800	20240119	2.42	28800	-11.81	20240527	24800	2.42	20240119	30150	-15.75	20230731	24800	2.42	20240119	0.29	N	036190	500	30 억		1175264	N	N	0	N	00	N
10	20240730	160429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25400	-100	5	-0.39	52483500	2072	85.76	25500	25500	25250	33150	17850	25500	25329.87	19.59	0	123	25800	25650	25450	25300	25100	25550	25200	30	7650	500	18360	50	1	6000000	1524	4.01	0.46	12	0.03	6334.00	55473.00	30300	20230727	-16.17	24800	20240119	2.42	28800	-11.81	20240527	24800	2.42	20240119	30150	-15.75	20230731	24800	2.42	20240119	0.29	N	036190	500	30 억		1175441	N	N	0	N	00	N
11	20240730	150437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25350	-150	5	-0.59	51520300	2034	84.19	25500	25500	25250	33150	17850	25500	25329.55	19.59	0	131	25800	25650	25450	25300	25100	25550	25200	30	7650	500	18360	50	1	6000000	1521	4.00	0.46	12	0.03	6334.00	55473.00	30300	20230727	-16.34	24800	20240119	2.22	28800	-11.98	20240527	24800	2.22	20240119	30150	-15.92	20230731	24800	2.22	20240119	0.29	N	036190	500	30 억		1175441	N	N	0	N	00	N
12	20240730	140431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25350	-150	5	-0.59	38792050	1532	63.41	25500	25500	25250	33150	17850	25500	25321.18	19.59	0	47	25800	25650	25450	25300	25100	25550	25200	30	7650	500	18360	50	1	6000000	1521	4.00	0.46	12	0.03	6334.00	55473.00	30300	20230727	-16.34	24800	20240119	2.22	28800	-11.98	20240527	24800	2.22	20240119	30150	-15.92	20230731	24800	2.22	20240119	0.29	N	036190	500	30 억		1175441	N	N	0	N	00	N
13	20240730	130435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25350	-150	5	-0.59	33981250	1342	55.55	25500	25500	25250	33150	17850	25500	25321.35	19.59	0	47	25800	25650	25450	25300	25100	25550	25200	30	7650	500	18360	50	1	6000000	1521	4.00	0.46	12	0.02	6334.00	55473.00	30300	20230727	-16.34	24800	20240119	2.22	28800	-11.98	20240527	24800	2.22	20240119	30150	-15.92	20230731	24800	2.22	20240119	0.29	N	036190	500	30 억		1175441	N	N	0	N	00	N
14	20240730	120433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25300	-200	5	-0.78	16150400	637	26.37	25500	25500	25300	33150	17850	25500	25353.85	19.59	0	32	25800	25650	25450	25300	25100	25550	25200	30	7650	500	18360	50	1	6000000	1518	3.99	0.46	12	0.01	6334.00	55473.00	30300	20230727	-16.50	24800	20240119	2.02	28800	-12.15	20240527	24800	2.02	20240119	30150	-16.09	20230731	24800	2.02	20240119	0.29	N	036190	500	30 억		1175441	N	N	0	N	00	N
15	20240730	110436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25400	-100	5	-0.39	13916900	549	22.72	25500	25500	25300	33150	17850	25500	25349.54	19.59	0	23	25800	25650	25450	25300	25100	25550	25200	30	7650	500	18360	50	1	6000000	1524	4.01	0.46	12	0.01	6334.00	55473.00	30300	20230727	-16.17	24800	20240119	2.42	28800	-11.81	20240527	24800	2.42	20240119	30150	-15.75	20230731	24800	2.42	20240119	0.29	N	036190	500	30 억		1175441	N	N	0	N	00	N
16	20240730	100436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25500	0	3	0.00	10443150	412	17.05	25500	25500	25300	33150	17850	25500	25347.45	19.59	0	14	25800	25650	25450	25300	25100	25550	25200	30	7650	500	18360	50	1	6000000	1530	4.03	0.46	12	0.01	6334.00	55473.00	30300	20230727	-15.84	24800	20240119	2.82	28800	-11.46	20240527	24800	2.82	20240119	30150	-15.42	20230731	24800	2.82	20240119	0.29	N	036190	500	30 억		1175441	N	N	0	N	00	N
17	20240730	090437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25500	0	3	0.00	306000	12	0.50	25500	25500	25500	33150	17850	25500	25500.00	19.59	0	4	25800	25650	25450	25300	25100	25550	25200	30	7650	500	18360	50	1	6000000	1530	4.03	0.46	12	0.00	6334.00	55473.00	30300	20230727	-15.84	24800	20240119	2.82	28800	-11.46	20240527	24800	2.82	20240119	30150	-15.42	20230731	24800	2.82	20240119	0.29	N	036190	500	30 억		1175441	N	N	0	N	00	N
18	20240729	160432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25500	-50	5	-0.20	61439800	2414	52.24	25600	25600	25250	33200	17900	25550	25451.43	19.60	0	-101	25850	25700	25400	25250	24950	25775	25325	30	7650	500	18390	50	1	6000000	1530	4.03	0.46	12	0.04	6334.00	55473.00	30300	20230721	-15.84	24800	20240119	2.82	28800	-11.46	20240527	24800	2.82	20240119	30150	-15.42	20230731	24800	2.82	20240119	0.29	N	036190	500	30 억		1176004	N	N	0	N	00	N
19	20240729	150434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25450	-100	5	-0.39	51837250	2037	44.08	25600	25600	25250	33200	17900	25550	25447.84	19.60	0	-40	25850	25700	25400	25250	24950	25775	25325	30	7650	500	18390	50	1	6000000	1527	4.02	0.46	12	0.03	6334.00	55473.00	30300	20230721	-16.01	24800	20240119	2.62	28800	-11.63	20240527	24800	2.62	20240119	30150	-15.59	20230731	24800	2.62	20240119	0.29	N	036190	500	30 억		1176004	N	N	0	N	00	N
20	20240729	140437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25500	-50	5	-0.20	48477150	1905	41.22	25600	25600	25250	33200	17900	25550	25447.32	19.60	0	-36	25850	25700	25400	25250	24950	25775	25325	30	7650	500	18390	50	1	6000000	1530	4.03	0.46	12	0.03	6334.00	55473.00	30300	20230721	-15.84	24800	20240119	2.82	28800	-11.46	20240527	24800	2.82	20240119	30150	-15.42	20230731	24800	2.82	20240119	0.29	N	036190	500	30 억		1176004	N	N	0	N	00	N
21	20240729	130441	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25400	-150	5	-0.59	39151250	1538	33.28	25600	25600	25250	33200	17900	25550	25455.95	19.60	0	-18	25850	25700	25400	25250	24950	25775	25325	30	7650	500	18390	50	1	6000000	1524	4.01	0.46	12	0.03	6334.00	55473.00	30300	20230721	-16.17	24800	20240119	2.42	28800	-11.81	20240527	24800	2.42	20240119	30150	-15.75	20230731	24800	2.42	20240119	0.29	N	036190	500	30 억		1176004	N	N	0	N	00	N
22	20240729	120432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25500	-50	5	-0.20	34309700	1347	29.15	25600	25600	25250	33200	17900	25550	25471.20	19.60	0	-22	25850	25700	25400	25250	24950	25775	25325	30	7650	500	18390	50	1	6000000	1530	4.03	0.46	12	0.02	6334.00	55473.00	30300	20230721	-15.84	24800	20240119	2.82	28800	-11.46	20240527	24800	2.82	20240119	30150	-15.42	20230731	24800	2.82	20240119	0.29	N	036190	500	30 억		1176004	N	N	0	N	00	N
23	20240729	110435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25550	0	3	0.00	33042300	1297	28.07	25600	25600	25250	33200	17900	25550	25475.94	19.60	0	-25	25850	25700	25400	25250	24950	25775	25325	30	7650	500	18390	50	1	6000000	1533	4.03	0.46	12	0.02	6334.00	55473.00	30300	20230721	-15.68	24800	20240119	3.02	28800	-11.28	20240527	24800	3.02	20240119	30150	-15.26	20230731	24800	3.02	20240119	0.29	N	036190	500	30 억		1176004	N	N	0	N	00	N
24	20240729	100433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25600	50	2	0.20	14037000	550	11.90	25600	25600	25350	33200	17900	25550	25521.82	19.60	0	90	25850	25700	25400	25250	24950	25775	25325	30	7650	500	18390	50	1	6000000	1536	4.04	0.46	12	0.01	6334.00	55473.00	30300	20230721	-15.51	24800	20240119	3.23	28800	-11.11	20240527	24800	3.23	20240119	30150	-15.09	20230731	24800	3.23	20240119	0.29	N	036190	500	30 억		1176004	N	N	0	N	00	N
25	20240729	090430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25600	50	2	0.20	1970900	77	1.67	25600	25600	25450	33200	17900	25550	25596.10	19.60	0	-13	25850	25700	25400	25250	24950	25775	25325	30	7650	500	18390	50	1	6000000	1536	4.04	0.46	12	0.00	6334.00	55473.00	30300	20230721	-15.51	24800	20240119	3.23	28800	-11.11	20240527	24800	3.23	20240119	30150	-15.09	20230731	24800	3.23	20240119	0.29	N	036190	500	30 억		1176004	N	N	0	N	00	N
26	20240726	160424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25550	200	2	0.79	116918050	4620	118.46	25350	25550	25100	32950	17750	25350	25306.88	19.62	0	373	25783	25566	25383	25166	24983	25475	25075	30	7600	500	18250	50	1	6000000	1533	4.03	0.46	12	0.08	6334.00	55473.00	30300	20230720	-15.68	24800	20240119	3.02	28800	-11.28	20240527	24800	3.02	20240119	30300	-15.68	20230727	24800	3.02	20240119	0.29	N	036190	500	30 억		1177121	N	N	0	N	00	N
27	20240726	150428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25250	-100	5	-0.39	78442550	3106	79.64	25350	25450	25100	32950	17750	25350	25255.17	19.62	0	397	25783	25566	25383	25166	24983	25475	25075	30	7600	500	18250	50	1	6000000	1515	3.99	0.46	12	0.05	6334.00	55473.00	30300	20230720	-16.67	24800	20240119	1.81	28800	-12.33	20240527	24800	1.81	20240119	30300	-16.67	20230727	24800	1.81	20240119	0.29	N	036190	500	30 억		1177121	N	N	0	N	00	N
28	20240726	140430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25250	-100	5	-0.39	66053850	2616	67.08	25350	25450	25100	32950	17750	25350	25249.94	19.62	0	421	25783	25566	25383	25166	24983	25475	25075	30	7600	500	18250	50	1	6000000	1515	3.99	0.46	12	0.04	6334.00	55473.00	30300	20230720	-16.67	24800	20240119	1.81	28800	-12.33	20240527	24800	1.81	20240119	30300	-16.67	20230727	24800	1.81	20240119	0.29	N	036190	500	30 억		1177121	N	N	0	N	00	N
29	20240726	130430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25400	50	2	0.20	55785150	2210	56.67	25350	25450	25100	32950	17750	25350	25242.15	19.62	0	412	25783	25566	25383	25166	24983	25475	25075	30	7600	500	18250	50	1	6000000	1524	4.01	0.46	12	0.04	6334.00	55473.00	30300	20230720	-16.17	24800	20240119	2.42	28800	-11.81	20240527	24800	2.42	20240119	30300	-16.17	20230727	24800	2.42	20240119	0.29	N	036190	500	30 억		1177121	N	N	0	N	00	N
30	20240726	120433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25350	0	3	0.00	53375350	2115	54.23	25350	25450	25100	32950	17750	25350	25236.57	19.62	0	412	25783	25566	25383	25166	24983	25475	25075	30	7600	500	18250	50	1	6000000	1521	4.00	0.46	12	0.04	6334.00	55473.00	30300	20230720	-16.34	24800	20240119	2.22	28800	-11.98	20240527	24800	2.22	20240119	30300	-16.34	20230727	24800	2.22	20240119	0.29	N	036190	500	30 억		1177121	N	N	0	N	00	N
31	20240726	110431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25450	100	2	0.39	47326500	1876	48.10	25350	25450	25100	32950	17750	25350	25227.35	19.62	0	220	25783	25566	25383	25166	24983	25475	25075	30	7600	500	18250	50	1	6000000	1527	4.02	0.46	12	0.03	6334.00	55473.00	30300	20230720	-16.01	24800	20240119	2.62	28800	-11.63	20240527	24800	2.62	20240119	30300	-16.01	20230727	24800	2.62	20240119	0.29	N	036190	500	30 억		1177121	N	N	0	N	00	N
32	20240726	100431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25150	-200	5	-0.79	26122400	1037	26.59	25350	25450	25100	32950	17750	25350	25190.36	19.62	0	21	25783	25566	25383	25166	24983	25475	25075	30	7600	500	18250	50	1	6000000	1509	3.97	0.45	12	0.02	6334.00	55473.00	30300	20230720	-17.00	24800	20240119	1.41	28800	-12.67	20240527	24800	1.41	20240119	30300	-17.00	20230727	24800	1.41	20240119	0.29	N	036190	500	30 억		1177121	N	N	0	N	00	N
33	20240726	090428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25350	0	3	0.00	329350	13	0.33	25350	25350	25300	32950	17750	25350	25334.62	19.62	0	-4	25783	25566	25383	25166	24983	25475	25075	30	7600	500	18250	50	1	6000000	1521	4.00	0.46	12	0.00	6334.00	55473.00	30300	20230720	-16.34	24800	20240119	2.22	28800	-11.98	20240527	24800	2.22	20240119	30300	-16.34	20230727	24800	2.22	20240119	0.29	N	036190	500	30 억		1177121	N	N	0	N	00	N
34	20240725	160427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25350	-300	5	-1.17	98705700	3900	177.27	25600	25600	25200	33300	18000	25650	25309.15	19.64	0	-767	25983	25816	25583	25416	25183	25900	25500	30	7650	500	18460	50	1	6000000	1521	4.00	0.46	12	0.06	6334.00	55473.00	30400	20230719	-16.61	24800	20240119	2.22	28800	-11.98	20240527	24800	2.22	20240119	30300	-16.34	20230727	24800	2.22	20240119	0.29	N	036190	500	30 억		1178336	N	N	0	N	00	N
35	20240725	150435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25450	-200	5	-0.78	89102550	3521	160.05	25600	25600	25200	33300	18000	25650	25306.04	19.64	0	-601	25983	25816	25583	25416	25183	25900	25500	30	7650	500	18460	50	1	6000000	1527	4.02	0.46	12	0.06	6334.00	55473.00	30400	20230719	-16.28	24800	20240119	2.62	28800	-11.63	20240527	24800	2.62	20240119	30300	-16.01	20230727	24800	2.62	20240119	0.29	N	036190	500	30 억		1178336	N	N	0	N	00	N
36	20240725	140434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25450	-200	5	-0.78	86462950	3417	155.32	25600	25600	25200	33300	18000	25650	25303.76	19.64	0	-600	25983	25816	25583	25416	25183	25900	25500	30	7650	500	18460	50	1	6000000	1527	4.02	0.46	12	0.06	6334.00	55473.00	30400	20230719	-16.28	24800	20240119	2.62	28800	-11.63	20240527	24800	2.62	20240119	30300	-16.01	20230727	24800	2.62	20240119	0.29	N	036190	500	30 억		1178336	N	N	0	N	00	N
37	20240725	130431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25300	-350	5	-1.36	73151650	2892	131.45	25600	25600	25200	33300	18000	25650	25294.48	19.64	0	-595	25983	25816	25583	25416	25183	25900	25500	30	7650	500	18460	50	1	6000000	1518	3.99	0.46	12	0.05	6334.00	55473.00	30400	20230719	-16.78	24800	20240119	2.02	28800	-12.15	20240527	24800	2.02	20240119	30300	-16.50	20230727	24800	2.02	20240119	0.29	N	036190	500	30 억		1178336	N	N	0	N	00	N
38	20240725	120431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25300	-350	5	-1.36	67781450	2680	121.82	25600	25600	25200	33300	18000	25650	25291.59	19.64	0	-595	25983	25816	25583	25416	25183	25900	25500	30	7650	500	18460	50	1	6000000	1518	3.99	0.46	12	0.04	6334.00	55473.00	30400	20230719	-16.78	24800	20240119	2.02	28800	-12.15	20240527	24800	2.02	20240119	30300	-16.50	20230727	24800	2.02	20240119	0.29	N	036190	500	30 억		1178336	N	N	0	N	00	N
39	20240725	110429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25300	-350	5	-1.36	67401950	2665	121.14	25600	25600	25200	33300	18000	25650	25291.54	19.64	0	-595	25983	25816	25583	25416	25183	25900	25500	30	7650	500	18460	50	1	6000000	1518	3.99	0.46	12	0.04	6334.00	55473.00	30400	20230719	-16.78	24800	20240119	2.02	28800	-12.15	20240527	24800	2.02	20240119	30300	-16.50	20230727	24800	2.02	20240119	0.29	N	036190	500	30 억		1178336	N	N	0	N	00	N
40	20240725	100429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25350	-300	5	-1.17	57829950	2286	103.91	25600	25600	25200	33300	18000	25650	25297.44	19.64	0	-427	25983	25816	25583	25416	25183	25900	25500	30	7650	500	18460	50	1	6000000	1521	4.00	0.46	12	0.04	6334.00	55473.00	30400	20230719	-16.61	24800	20240119	2.22	28800	-11.98	20240527	24800	2.22	20240119	30300	-16.34	20230727	24800	2.22	20240119	0.29	N	036190	500	30 억		1178336	N	N	0	N	00	N
41	20240725	090428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25500	-150	5	-0.58	306850	12	0.55	25600	25600	25500	33300	18000	25650	25570.83	19.64	0	-1	25983	25816	25583	25416	25183	25900	25500	30	7650	500	18460	50	1	6000000	1530	4.03	0.46	12	0.00	6334.00	55473.00	30400	20230719	-16.12	24800	20240119	2.82	28800	-11.46	20240527	24800	2.82	20240119	30300	-15.84	20230727	24800	2.82	20240119	0.29	N	036190	500	30 억		1178336	N	N	0	N	00	N
42	20240724	160425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25650	250	2	0.98	56093500	2200	53.99	25400	25750	25350	33000	17800	25400	25497.05	19.65	0	21	25833	25616	25483	25266	25133	25550	25200	30	7600	500	18280	50	1	6000000	1539	4.05	0.46	12	0.04	6334.00	55473.00	30650	20230718	-16.31	24800	20240119	3.43	28800	-10.94	20240527	24800	3.43	20240119	30300	-15.35	20230727	24800	3.43	20240119	0.29	N	036190	500	30 억		1179051	N	N	0	N	00	N
43	20240724	150431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25500	100	2	0.39	52081250	2043	50.13	25400	25750	25350	33000	17800	25400	25492.54	19.65	0	42	25833	25616	25483	25266	25133	25550	25200	30	7600	500	18280	50	1	6000000	1530	4.03	0.46	12	0.03	6334.00	55473.00	30650	20230718	-16.80	24800	20240119	2.82	28800	-11.46	20240527	24800	2.82	20240119	30300	-15.84	20230727	24800	2.82	20240119	0.29	N	036190	500	30 억		1179051	N	N	0	N	00	N
44	20240724	140428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25500	100	2	0.39	42684850	1676	41.13	25400	25750	25350	33000	17800	25400	25468.29	19.65	0	62	25833	25616	25483	25266	25133	25550	25200	30	7600	500	18280	50	1	6000000	1530	4.03	0.46	12	0.03	6334.00	55473.00	30650	20230718	-16.80	24800	20240119	2.82	28800	-11.46	20240527	24800	2.82	20240119	30300	-15.84	20230727	24800	2.82	20240119	0.29	N	036190	500	30 억		1179051	N	N	0	N	00	N
45	20240724	130431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25600	200	2	0.79	38553750	1514	37.15	25400	25750	25350	33000	17800	25400	25464.83	19.65	0	62	25833	25616	25483	25266	25133	25550	25200	30	7600	500	18280	50	1	6000000	1536	4.04	0.46	12	0.03	6334.00	55473.00	30650	20230718	-16.48	24800	20240119	3.23	28800	-11.11	20240527	24800	3.23	20240119	30300	-15.51	20230727	24800	3.23	20240119	0.29	N	036190	500	30 억		1179051	N	N	0	N	00	N
46	20240724	120434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25750	350	2	1.38	38116850	1497	36.74	25400	25750	25350	33000	17800	25400	25462.16	19.65	0	63	25833	25616	25483	25266	25133	25550	25200	30	7600	500	18280	50	1	6000000	1545	4.07	0.46	12	0.02	6334.00	55473.00	30650	20230718	-15.99	24800	20240119	3.83	28800	-10.59	20240527	24800	3.83	20240119	30300	-15.02	20230727	24800	3.83	20240119	0.29	N	036190	500	30 억		1179051	N	N	0	N	00	N
47	20240724	110431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25500	100	2	0.39	18244200	718	17.62	25400	25500	25350	33000	17800	25400	25409.75	19.65	0	63	25833	25616	25483	25266	25133	25550	25200	30	7600	500	18280	50	1	6000000	1530	4.03	0.46	12	0.01	6334.00	55473.00	30650	20230718	-16.80	24800	20240119	2.82	28800	-11.46	20240527	24800	2.82	20240119	30300	-15.84	20230727	24800	2.82	20240119	0.29	N	036190	500	30 억		1179051	N	N	0	N	00	N
48	20240724	100432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25400	0	3	0.00	9448800	372	9.13	25400	25500	25350	33000	17800	25400	25400.00	19.65	0	63	25833	25616	25483	25266	25133	25550	25200	30	7600	500	18280	50	1	6000000	1524	4.01	0.46	12	0.01	6334.00	55473.00	30650	20230718	-17.13	24800	20240119	2.42	28800	-11.81	20240527	24800	2.42	20240119	30300	-16.17	20230727	24800	2.42	20240119	0.29	N	036190	500	30 억		1179051	N	N	0	N	00	N
49	20240724	090430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25400	0	3	0.00	762000	30	0.74	25400	25400	25400	33000	17800	25400	25400.00	19.65	0	-4	25833	25616	25483	25266	25133	25550	25200	30	7600	500	18280	50	1	6000000	1524	4.01	0.46	12	0.00	6334.00	55473.00	30650	20230718	-17.13	24800	20240119	2.42	28800	-11.81	20240527	24800	2.42	20240119	30300	-16.17	20230727	24800	2.42	20240119	0.29	N	036190	500	30 억		1179051	N	N	0	N	00	N
50	20240723	160423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25400	-100	5	-0.39	103661600	4075	53.16	25500	25700	25350	33150	17850	25500	25438.43	19.66	0	-1	26300	25900	25700	25300	25100	25800	25200	30	7650	500	18360	50	1	6000000	1524	4.01	0.46	12	0.07	6334.00	55473.00	30950	20230717	-17.93	24800	20240119	2.42	28800	-11.81	20240527	24800	2.42	20240119	30300	-16.17	20230727	24800	2.42	20240119	0.30	N	036190	500	30 억		1179853	N	N	0	N	00	N
51	20240723	150435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25450	-50	5	-0.20	94618350	3719	48.51	25500	25700	25350	33150	17850	25500	25441.88	19.66	0	-5	26300	25900	25700	25300	25100	25800	25200	30	7650	500	18360	50	1	6000000	1527	4.02	0.46	12	0.06	6334.00	55473.00	30950	20230717	-17.77	24800	20240119	2.62	28800	-11.63	20240527	24800	2.62	20240119	30300	-16.01	20230727	24800	2.62	20240119	0.30	N	036190	500	30 억		1179853	N	N	0	N	00	N
52	20240723	140425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25500	0	3	0.00	85054650	3343	43.61	25500	25700	25350	33150	17850	25500	25442.61	19.66	0	-5	26300	25900	25700	25300	25100	25800	25200	30	7650	500	18360	50	1	6000000	1530	4.03	0.46	12	0.06	6334.00	55473.00	30950	20230717	-17.61	24800	20240119	2.82	28800	-11.46	20240527	24800	2.82	20240119	30300	-15.84	20230727	24800	2.82	20240119	0.30	N	036190	500	30 억		1179853	N	N	0	N	00	N
53	20240723	130423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25500	0	3	0.00	75798350	2980	38.87	25500	25700	25350	33150	17850	25500	25435.69	19.66	0	-5	26300	25900	25700	25300	25100	25800	25200	30	7650	500	18360	50	1	6000000	1530	4.03	0.46	12	0.05	6334.00	55473.00	30950	20230717	-17.61	24800	20240119	2.82	28800	-11.46	20240527	24800	2.82	20240119	30300	-15.84	20230727	24800	2.82	20240119	0.30	N	036190	500	30 억		1179853	N	N	0	N	00	N
54	20240723	120427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25450	-50	5	-0.20	65289100	2567	33.49	25500	25700	25350	33150	17850	25500	25434.01	19.66	0	-5	26300	25900	25700	25300	25100	25800	25200	30	7650	500	18360	50	1	6000000	1527	4.02	0.46	12	0.04	6334.00	55473.00	30950	20230717	-17.77	24800	20240119	2.62	28800	-11.63	20240527	24800	2.62	20240119	30300	-16.01	20230727	24800	2.62	20240119	0.30	N	036190	500	30 억		1179853	N	N	0	N	00	N
55	20240723	110428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25400	-100	5	-0.39	64018050	2517	32.83	25500	25700	25350	33150	17850	25500	25434.27	19.66	0	-5	26300	25900	25700	25300	25100	25800	25200	30	7650	500	18360	50	1	6000000	1524	4.01	0.46	12	0.04	6334.00	55473.00	30950	20230717	-17.93	24800	20240119	2.42	28800	-11.81	20240527	24800	2.42	20240119	30300	-16.17	20230727	24800	2.42	20240119	0.30	N	036190	500	30 억		1179853	N	N	0	N	00	N
56	20240723	100427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25550	50	2	0.20	13432550	527	6.87	25500	25700	25400	33150	17850	25500	25488.71	19.66	0	-5	26300	25900	25700	25300	25100	25800	25200	30	7650	500	18360	50	1	6000000	1533	4.03	0.46	12	0.01	6334.00	55473.00	30950	20230717	-17.45	24800	20240119	3.02	28800	-11.28	20240527	24800	3.02	20240119	30300	-15.68	20230727	24800	3.02	20240119	0.30	N	036190	500	30 억		1179853	N	N	0	N	00	N
57	20240723	090428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25500	0	3	0.00	5841400	229	2.99	25500	25700	25500	33150	17850	25500	25508.30	19.66	0	-5	26300	25900	25700	25300	25100	25800	25200	30	7650	500	18360	50	1	6000000	1530	4.03	0.46	12	0.00	6334.00	55473.00	30950	20230717	-17.61	24800	20240119	2.82	28800	-11.46	20240527	24800	2.82	20240119	30300	-15.84	20230727	24800	2.82	20240119	0.30	N	036190	500	30 억		1179853	N	N	0	N	00	N
58	20240722	160422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25500	-250	5	-0.97	195091300	7612	134.49	25800	26100	25500	33450	18050	25750	25629.51	19.70	0	-1618	26216	25982	25816	25582	25416	25900	25500	30	7700	500	18540	50	1	6000000	1530	4.03	0.46	12	0.13	6334.00	55473.00	31000	20230714	-17.74	24800	20240119	2.82	28800	-11.46	20240527	24800	2.82	20240119	30300	-15.84	20230727	24800	2.82	20240119	0.28	N	036190	500	30 억		1182140	N	N	0	N	00	N
59	20240722	150427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25600	-150	5	-0.58	184038500	7179	126.84	25800	26100	25500	33450	18050	25750	25635.67	19.70	0	-1618	26216	25982	25816	25582	25416	25900	25500	30	7700	500	18540	50	1	6000000	1536	4.04	0.46	12	0.12	6334.00	55473.00	31000	20230714	-17.42	24800	20240119	3.23	28800	-11.11	20240527	24800	3.23	20240119	30300	-15.51	20230727	24800	3.23	20240119	0.28	N	036190	500	30 억		1182140	N	N	0	N	00	N
60	20240722	140428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25600	-150	5	-0.58	149186050	5816	102.76	25800	26100	25500	33450	18050	25750	25650.97	19.70	0	-1171	26216	25982	25816	25582	25416	25900	25500	30	7700	500	18540	50	1	6000000	1536	4.04	0.46	12	0.10	6334.00	55473.00	31000	20230714	-17.42	24800	20240119	3.23	28800	-11.11	20240527	24800	3.23	20240119	30300	-15.51	20230727	24800	3.23	20240119	0.28	N	036190	500	30 억		1182140	N	N	0	N	00	N
61	20240722	130424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25700	-50	5	-0.19	128473750	5006	88.45	25800	26100	25550	33450	18050	25750	25663.95	19.70	0	-1171	26216	25982	25816	25582	25416	25900	25500	30	7700	500	18540	50	1	6000000	1542	4.06	0.46	12	0.08	6334.00	55473.00	31000	20230714	-17.10	24800	20240119	3.63	28800	-10.76	20240527	24800	3.63	20240119	30300	-15.18	20230727	24800	3.63	20240119	0.28	N	036190	500	30 억		1182140	N	N	0	N	00	N
62	20240722	120425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25650	-100	5	-0.39	95798600	3730	65.90	25800	26100	25600	33450	18050	25750	25683.27	19.70	0	-916	26216	25982	25816	25582	25416	25900	25500	30	7700	500	18540	50	1	6000000	1539	4.05	0.46	12	0.06	6334.00	55473.00	31000	20230714	-17.26	24800	20240119	3.43	28800	-10.94	20240527	24800	3.43	20240119	30300	-15.35	20230727	24800	3.43	20240119	0.28	N	036190	500	30 억		1182140	N	N	0	N	00	N
63	20240722	110425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25750	0	3	0.00	82222500	3201	56.55	25800	26100	25650	33450	18050	25750	25686.50	19.70	0	-627	26216	25982	25816	25582	25416	25900	25500	30	7700	500	18540	50	1	6000000	1545	4.07	0.46	12	0.05	6334.00	55473.00	31000	20230714	-16.94	24800	20240119	3.83	28800	-10.59	20240527	24800	3.83	20240119	30300	-15.02	20230727	24800	3.83	20240119	0.28	N	036190	500	30 억		1182140	N	N	0	N	00	N
64	20240722	100425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25750	0	3	0.00	54116050	2106	37.21	25800	26100	25650	33450	18050	25750	25696.13	19.70	0	-490	26216	25982	25816	25582	25416	25900	25500	30	7700	500	18540	50	1	6000000	1545	4.07	0.46	12	0.04	6334.00	55473.00	31000	20230714	-16.94	24800	20240119	3.83	28800	-10.59	20240527	24800	3.83	20240119	30300	-15.02	20230727	24800	3.83	20240119	0.28	N	036190	500	30 억		1182140	N	N	0	N	00	N
65	20240722	090423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25700	-50	5	-0.19	3164600	123	2.17	25800	26100	25700	33450	18050	25750	25728.46	19.70	0	10	26216	25982	25816	25582	25416	25900	25500	30	7700	500	18540	50	1	6000000	1542	4.06	0.46	12	0.00	6334.00	55473.00	31000	20230714	-17.10	24800	20240119	3.63	28800	-10.76	20240527	24800	3.63	20240119	30300	-15.18	20230727	24800	3.63	20240119	0.28	N	036190	500	30 억		1182140	N	N	0	N	00	N
66	20240719	160417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25750	-200	5	-0.77	145753100	5657	18.17	26050	26050	25650	33700	18200	25950	25765.18	19.71	0	45	27683	26816	26333	25466	24983	26575	25225	30	7750	500	18680	50	1	6000000	1545	4.07	0.46	12	0.09	6334.00	55473.00	31000	20230713	-16.94	24800	20240119	3.83	28800	-10.59	20240527	24800	3.83	20240119	30400	-15.30	20230719	24800	3.83	20240119	0.28	N	036190	500	30 억		1182730	N	N	0	N	00	N
67	20240719	150420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25750	-200	5	-0.77	140912000	5469	17.56	26050	26050	25650	33700	18200	25950	25765.59	19.71	0	121	27683	26816	26333	25466	24983	26575	25225	30	7750	500	18680	50	1	6000000	1545	4.07	0.46	12	0.09	6334.00	55473.00	31000	20230713	-16.94	24800	20240119	3.83	28800	-10.59	20240527	24800	3.83	20240119	30400	-15.30	20230719	24800	3.83	20240119	0.28	N	036190	500	30 억		1182730	N	N	0	N	00	N
68	20240719	140423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25750	-200	5	-0.77	115425250	4477	14.38	26050	26050	25700	33700	18200	25950	25781.83	19.71	0	190	27683	26816	26333	25466	24983	26575	25225	30	7750	500	18680	50	1	6000000	1545	4.07	0.46	12	0.07	6334.00	55473.00	31000	20230713	-16.94	24800	20240119	3.83	28800	-10.59	20240527	24800	3.83	20240119	30400	-15.30	20230719	24800	3.83	20240119	0.28	N	036190	500	30 억		1182730	N	N	0	N	00	N
69	20240719	130416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25750	-200	5	-0.77	98442800	3817	12.26	26050	26050	25700	33700	18200	25950	25790.62	19.71	0	201	27683	26816	26333	25466	24983	26575	25225	30	7750	500	18680	50	1	6000000	1545	4.07	0.46	12	0.06	6334.00	55473.00	31000	20230713	-16.94	24800	20240119	3.83	28800	-10.59	20240527	24800	3.83	20240119	30400	-15.30	20230719	24800	3.83	20240119	0.28	N	036190	500	30 억		1182730	N	N	0	N	00	N
70	20240719	120416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25700	-250	5	-0.96	96847550	3755	12.06	26050	26050	25700	33700	18200	25950	25791.62	19.71	0	201	27683	26816	26333	25466	24983	26575	25225	30	7750	500	18680	50	1	6000000	1542	4.06	0.46	12	0.06	6334.00	55473.00	31000	20230713	-17.10	24800	20240119	3.63	28800	-10.76	20240527	24800	3.63	20240119	30400	-15.46	20230719	24800	3.63	20240119	0.28	N	036190	500	30 억		1182730	N	N	0	N	00	N
71	20240719	110419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25800	-150	5	-0.58	70264950	2722	8.74	26050	26050	25750	33700	18200	25950	25813.72	19.71	0	134	27683	26816	26333	25466	24983	26575	25225	30	7750	500	18680	50	1	6000000	1548	4.07	0.47	12	0.05	6334.00	55473.00	31000	20230713	-16.77	24800	20240119	4.03	28800	-10.42	20240527	24800	4.03	20240119	30400	-15.13	20230719	24800	4.03	20240119	0.28	N	036190	500	30 억		1182730	N	N	0	N	00	N
72	20240719	100347	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	-100	5	-0.39	55998050	2169	6.97	26050	26050	25750	33700	18200	25950	25817.45	19.71	0	104	27683	26816	26333	25466	24983	26575	25225	30	7750	500	18680	50	1	6000000	1551	4.08	0.47	12	0.04	6334.00	55473.00	31000	20230713	-16.61	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	30400	-14.97	20230719	24800	4.23	20240119	0.28	N	036190	500	30 억		1182730	N	N	0	N	00	N
73	20240719	090429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	100	2	0.39	9160900	354	1.14	26050	26050	25850	33700	18200	25950	25878.25	19.71	0	191	27683	26816	26333	25466	24983	26575	25225	30	7750	500	18680	50	1	6000000	1563	4.11	0.47	12	0.01	6334.00	55473.00	31000	20230713	-15.97	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	30400	-14.31	20230719	24800	5.04	20240119	0.28	N	036190	500	30 억		1182730	N	N	0	N	00	N
74	20240718	160412	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	-100	5	-0.38	822189200	30996	830.77	26650	27200	25850	33850	18250	26050	26525.65	19.74	0	1321	26316	26182	26016	25882	25716	26250	25950	30	7800	500	18750	50	1	6000000	1557	4.10	0.47	12	0.52	6334.00	55473.00	31000	20230713	-16.29	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	30650	-15.33	20230718	24800	4.64	20240119	0.28	N	036190	500	30 억		1184604	N	N	0	N	00	N
75	20240718	150417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	-150	5	-0.58	812009800	30603	820.24	26650	27200	25850	33850	18250	26050	26533.67	19.74	0	1321	26316	26182	26016	25882	25716	26250	25950	30	7800	500	18750	50	1	6000000	1554	4.09	0.47	12	0.51	6334.00	55473.00	31000	20230713	-16.45	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	30650	-15.50	20230718	24800	4.44	20240119	0.28	N	036190	500	30 억		1184604	N	N	0	N	00	N
76	20240718	140414	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	-150	5	-0.58	804623350	30318	812.60	26650	27200	25850	33850	18250	26050	26539.46	19.74	0	1321	26316	26182	26016	25882	25716	26250	25950	30	7800	500	18750	50	1	6000000	1554	4.09	0.47	12	0.51	6334.00	55473.00	31000	20230713	-16.45	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	30650	-15.50	20230718	24800	4.44	20240119	0.28	N	036190	500	30 억		1184604	N	N	0	N	00	N
77	20240718	130415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	0	3	0.00	753362200	28341	759.61	26650	27200	25850	33850	18250	26050	26582.06	19.74	0	1102	26316	26182	26016	25882	25716	26250	25950	30	7800	500	18750	50	1	6000000	1563	4.11	0.47	12	0.47	6334.00	55473.00	31000	20230713	-15.97	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	30650	-15.01	20230718	24800	5.04	20240119	0.28	N	036190	500	30 억		1184604	N	N	0	N	00	N
78	20240718	120415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	0	3	0.00	705905100	26512	710.59	26650	27200	26000	33850	18250	26050	26625.87	19.74	0	1102	26316	26182	26016	25882	25716	26250	25950	30	7800	500	18750	50	1	6000000	1563	4.11	0.47	12	0.44	6334.00	55473.00	31000	20230713	-15.97	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	30650	-15.01	20230718	24800	5.04	20240119	0.28	N	036190	500	30 억		1184604	N	N	0	N	00	N
79	20240718	110417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26150	100	2	0.38	697305400	26182	701.74	26650	27200	26000	33850	18250	26050	26633.01	19.74	0	1102	26316	26182	26016	25882	25716	26250	25950	30	7800	500	18750	50	1	6000000	1569	4.13	0.47	12	0.44	6334.00	55473.00	31000	20230713	-15.65	24800	20240119	5.44	28800	-9.20	20240527	24800	5.44	20240119	30650	-14.68	20230718	24800	5.44	20240119	0.28	N	036190	500	30 억		1184604	N	N	0	N	00	N
80	20240718	100417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26200	150	2	0.58	652473150	24464	655.70	26650	27200	26100	33850	18250	26050	26670.75	19.74	0	1052	26316	26182	26016	25882	25716	26250	25950	30	7800	500	18750	50	1	6000000	1572	4.14	0.47	12	0.41	6334.00	55473.00	31000	20230713	-15.48	24800	20240119	5.65	28800	-9.03	20240527	24800	5.65	20240119	30650	-14.52	20230718	24800	5.65	20240119	0.28	N	036190	500	30 억		1184604	N	N	0	N	00	N
81	20240718	090419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26750	700	2	2.69	430836750	16051	430.21	26650	27200	26550	33850	18250	26050	26841.74	19.74	0	563	26316	26182	26016	25882	25716	26250	25950	30	7800	500	18750	50	1	6000000	1605	4.22	0.48	12	0.27	6334.00	55473.00	31000	20230713	-13.71	24800	20240119	7.86	28800	-7.12	20240527	24800	7.86	20240119	30650	-12.72	20230718	24800	7.86	20240119	0.28	N	036190	500	30 억		1184604	N	N	0	N	00	N
82	20240717	160435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	100	2	0.39	97041550	3728	117.20	25950	26150	25850	33700	18200	25950	26030.41	19.75	0	909	26150	26050	26000	25900	25850	26025	25875	30	7750	500	18680	50	1	6000000	1563	4.11	0.47	12	0.06	6334.00	55473.00	31000	20230713	-15.97	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	30950	-15.83	20230717	24800	5.04	20240119	0.29	N	036190	500	30 억		1185016	N	N	0	N	00	N
83	20240717	150437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	50	2	0.19	95271150	3660	115.06	25950	26150	25850	33700	18200	25950	26030.37	19.75	0	927	26150	26050	26000	25900	25850	26025	25875	30	7750	500	18680	50	1	6000000	1560	4.10	0.47	12	0.06	6334.00	55473.00	31000	20230713	-16.13	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	30950	-15.99	20230717	24800	4.84	20240119	0.29	N	036190	500	30 억		1185016	N	N	0	N	00	N
84	20240717	140434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	150	2	0.58	89923750	3455	108.61	25950	26150	25850	33700	18200	25950	26027.13	19.75	0	856	26150	26050	26000	25900	25850	26025	25875	30	7750	500	18680	50	1	6000000	1566	4.12	0.47	12	0.06	6334.00	55473.00	31000	20230713	-15.81	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	30950	-15.67	20230717	24800	5.24	20240119	0.29	N	036190	500	30 억		1185016	N	N	0	N	00	N
85	20240717	130433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	100	2	0.39	65522400	2518	79.16	25950	26150	25850	33700	18200	25950	26021.60	19.75	0	545	26150	26050	26000	25900	25850	26025	25875	30	7750	500	18680	50	1	6000000	1563	4.11	0.47	12	0.04	6334.00	55473.00	31000	20230713	-15.97	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	30950	-15.83	20230717	24800	5.04	20240119	0.29	N	036190	500	30 억		1185016	N	N	0	N	00	N
86	20240717	120434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26150	200	2	0.77	49309750	1896	59.60	25950	26150	25850	33700	18200	25950	26007.25	19.75	0	296	26150	26050	26000	25900	25850	26025	25875	30	7750	500	18680	50	1	6000000	1569	4.13	0.47	12	0.03	6334.00	55473.00	31000	20230713	-15.65	24800	20240119	5.44	28800	-9.20	20240527	24800	5.44	20240119	30950	-15.51	20230717	24800	5.44	20240119	0.29	N	036190	500	30 억		1185016	N	N	0	N	00	N
87	20240717	110434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	100	2	0.39	38184150	1469	46.18	25950	26150	25850	33700	18200	25950	25993.29	19.75	0	238	26150	26050	26000	25900	25850	26025	25875	30	7750	500	18680	50	1	6000000	1563	4.11	0.47	12	0.02	6334.00	55473.00	31000	20230713	-15.97	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	30950	-15.83	20230717	24800	5.04	20240119	0.29	N	036190	500	30 억		1185016	N	N	0	N	00	N
88	20240717	100433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	50	2	0.19	33786700	1300	40.87	25950	26150	25850	33700	18200	25950	25989.77	19.75	0	189	26150	26050	26000	25900	25850	26025	25875	30	7750	500	18680	50	1	6000000	1560	4.10	0.47	12	0.02	6334.00	55473.00	31000	20230713	-16.13	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	30950	-15.99	20230717	24800	4.84	20240119	0.29	N	036190	500	30 억		1185016	N	N	0	N	00	N
89	20240717	090349	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26150	200	2	0.77	467300	18	0.57	25950	26150	25950	33700	18200	25950	25961.11	19.75	0	14	26150	26050	26000	25900	25850	26025	25875	30	7750	500	18680	50	1	6000000	1569	4.13	0.47	12	0.00	6334.00	55473.00	31000	20230713	-15.65	24800	20240119	5.44	28800	-9.20	20240527	24800	5.44	20240119	30950	-15.51	20230717	24800	5.44	20240119	0.29	N	036190	500	30 억		1185016	N	N	0	N	00	N
90	20240716	160435	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	-150	5	-0.57	82684900	3180	84.26	26100	26100	25950	33900	18300	26100	26001.54	19.76	0	-56	26333	26216	25983	25866	25633	26275	25925	30	7800	500	18790	50	1	6000000	1557	4.10	0.47	12	0.05	6334.00	55473.00	31050	20230710	-16.43	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	30950	-16.16	20230717	24800	4.64	20240119	0.29	N	036190	500	30 억		1185512	N	N	0	N	00	N
91	20240716	150439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	-100	5	-0.38	39613550	1523	40.36	26100	26100	25950	33900	18300	26100	26010.21	19.76	0	-56	26333	26216	25983	25866	25633	26275	25925	30	7800	500	18790	50	1	6000000	1560	4.10	0.47	12	0.03	6334.00	55473.00	31050	20230710	-16.26	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	30950	-15.99	20230717	24800	4.84	20240119	0.29	N	036190	500	30 억		1185512	N	N	0	N	00	N
92	20240716	140438	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	-100	5	-0.38	34205550	1315	34.84	26100	26100	25950	33900	18300	26100	26011.83	19.76	0	-55	26333	26216	25983	25866	25633	26275	25925	30	7800	500	18790	50	1	6000000	1560	4.10	0.47	12	0.02	6334.00	55473.00	31050	20230710	-16.26	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	30950	-15.99	20230717	24800	4.84	20240119	0.29	N	036190	500	30 억		1185512	N	N	0	N	00	N
93	20240716	130437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	-150	5	-0.57	32879600	1264	33.49	26100	26100	25950	33900	18300	26100	26012.34	19.76	0	-54	26333	26216	25983	25866	25633	26275	25925	30	7800	500	18790	50	1	6000000	1557	4.10	0.47	12	0.02	6334.00	55473.00	31050	20230710	-16.43	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	30950	-16.16	20230717	24800	4.64	20240119	0.29	N	036190	500	30 억		1185512	N	N	0	N	00	N
94	20240716	120436	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	-150	5	-0.57	26672450	1025	27.16	26100	26100	25950	33900	18300	26100	26021.90	19.76	0	66	26333	26216	25983	25866	25633	26275	25925	30	7800	500	18790	50	1	6000000	1557	4.10	0.47	12	0.02	6334.00	55473.00	31050	20230710	-16.43	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	30950	-16.16	20230717	24800	4.64	20240119	0.29	N	036190	500	30 억		1185512	N	N	0	N	00	N
95	20240716	110437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	-50	5	-0.19	22150700	851	22.55	26100	26100	25950	33900	18300	26100	26029.02	19.76	0	58	26333	26216	25983	25866	25633	26275	25925	30	7800	500	18790	50	1	6000000	1563	4.11	0.47	12	0.01	6334.00	55473.00	31050	20230710	-16.10	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	30950	-15.83	20230717	24800	5.04	20240119	0.29	N	036190	500	30 억		1185512	N	N	0	N	00	N
96	20240716	100437	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	-50	5	-0.19	8682350	333	8.82	26100	26100	25950	33900	18300	26100	26073.12	19.76	0	39	26333	26216	25983	25866	25633	26275	25925	30	7800	500	18790	50	1	6000000	1563	4.11	0.47	12	0.01	6334.00	55473.00	31050	20230710	-16.10	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	30950	-15.83	20230717	24800	5.04	20240119	0.29	N	036190	500	30 억		1185512	N	N	0	N	00	N
97	20240716	090434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	-100	5	-0.38	2999650	115	3.05	26100	26100	26000	33900	18300	26100	26083.91	19.76	0	2	26333	26216	25983	25866	25633	26275	25925	30	7800	500	18790	50	1	6000000	1560	4.10	0.47	12	0.00	6334.00	55473.00	31050	20230710	-16.26	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	30950	-15.99	20230717	24800	4.84	20240119	0.29	N	036190	500	30 억		1185512	N	N	0	N	00	N
98	20240715	160429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	250	2	0.97	97740100	3769	115.30	26000	26100	25750	33600	18100	25850	25932.63	19.75	0	1318	26350	26100	25950	25700	25550	26025	25625	30	7750	500	18610	50	1	6000000	1566	4.12	0.47	12	0.06	6334.00	55473.00	31050	20230710	-15.94	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	30950	-15.67	20230717	24800	5.24	20240119	0.29	N	036190	500	30 억		1184907	N	N	0	N	00	N
99	20240715	150432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	150	2	0.58	90465900	3490	106.76	26000	26100	25750	33600	18100	25850	25921.46	19.75	0	1295	26350	26100	25950	25700	25550	26025	25625	30	7750	500	18610	50	1	6000000	1560	4.10	0.47	12	0.06	6334.00	55473.00	31050	20230710	-16.26	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	30950	-15.99	20230717	24800	4.84	20240119	0.29	N	036190	500	30 억		1184907	N	N	0	N	00	N
100	20240715	140432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	200	2	0.77	84616400	3265	99.88	26000	26100	25750	33600	18100	25850	25916.20	19.75	0	1283	26350	26100	25950	25700	25550	26025	25625	30	7750	500	18610	50	1	6000000	1563	4.11	0.47	12	0.05	6334.00	55473.00	31050	20230710	-16.10	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	30950	-15.83	20230717	24800	5.04	20240119	0.29	N	036190	500	30 억		1184907	N	N	0	N	00	N
101	20240715	130431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	200	2	0.77	79119850	3054	93.42	26000	26100	25750	33600	18100	25850	25906.96	19.75	0	1283	26350	26100	25950	25700	25550	26025	25625	30	7750	500	18610	50	1	6000000	1563	4.11	0.47	12	0.05	6334.00	55473.00	31050	20230710	-16.10	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	30950	-15.83	20230717	24800	5.04	20240119	0.29	N	036190	500	30 억		1184907	N	N	0	N	00	N
102	20240715	120433	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	150	2	0.58	61835950	2389	73.08	26000	26100	25750	33600	18100	25850	25883.61	19.75	0	921	26350	26100	25950	25700	25550	26025	25625	30	7750	500	18610	50	1	6000000	1560	4.10	0.47	12	0.04	6334.00	55473.00	31050	20230710	-16.26	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	30950	-15.99	20230717	24800	4.84	20240119	0.29	N	036190	500	30 억		1184907	N	N	0	N	00	N
103	20240715	110431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	150	2	0.58	54902950	2123	64.94	26000	26000	25750	33600	18100	25850	25861.02	19.75	0	946	26350	26100	25950	25700	25550	26025	25625	30	7750	500	18610	50	1	6000000	1560	4.10	0.47	12	0.04	6334.00	55473.00	31050	20230710	-16.26	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	30950	-15.99	20230717	24800	4.84	20240119	0.29	N	036190	500	30 억		1184907	N	N	0	N	00	N
104	20240715	100432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	50	2	0.19	35422400	1373	42.00	26000	26000	25750	33600	18100	25850	25799.27	19.75	0	902	26350	26100	25950	25700	25550	26025	25625	30	7750	500	18610	50	1	6000000	1554	4.09	0.47	12	0.02	6334.00	55473.00	31050	20230710	-16.59	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	30950	-16.32	20230717	24800	4.44	20240119	0.29	N	036190	500	30 억		1184907	N	N	0	N	00	N
105	20240715	090432	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	150	2	0.58	2964000	114	3.49	26000	26000	26000	33600	18100	25850	26000.00	19.75	0	2	26350	26100	25950	25700	25550	26025	25625	30	7750	500	18610	50	1	6000000	1560	4.10	0.47	12	0.00	6334.00	55473.00	31050	20230710	-16.26	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	30950	-15.99	20230717	24800	4.84	20240119	0.29	N	036190	500	30 억		1184907	N	N	0	N	00	N
106	20240712	160428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	-250	5	-0.96	84583300	3267	59.92	26200	26200	25800	33900	18300	26100	25890.21	19.76	0	226	26266	26182	26066	25982	25866	26200	26000	30	7800	500	18790	50	1	6000000	1551	4.08	0.47	12	0.05	6334.00	55473.00	31050	20230710	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31000	-16.61	20230713	24800	4.23	20240119	0.29	N	036190	500	30 억		1185301	N	N	0	N	00	N
107	20240712	150431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25800	-300	5	-1.15	81608600	3152	57.81	26200	26200	25800	33900	18300	26100	25891.05	19.76	0	237	26266	26182	26066	25982	25866	26200	26000	30	7800	500	18790	50	1	6000000	1548	4.07	0.47	12	0.05	6334.00	55473.00	31050	20230710	-16.91	24800	20240119	4.03	28800	-10.42	20240527	24800	4.03	20240119	31000	-16.77	20230713	24800	4.03	20240119	0.29	N	036190	500	30 억		1185301	N	N	0	N	00	N
108	20240712	140434	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	-200	5	-0.77	64329650	2483	45.54	26200	26200	25800	33900	18300	26100	25908.03	19.76	0	237	26266	26182	26066	25982	25866	26200	26000	30	7800	500	18790	50	1	6000000	1554	4.09	0.47	12	0.04	6334.00	55473.00	31050	20230710	-16.59	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31000	-16.45	20230713	24800	4.44	20240119	0.29	N	036190	500	30 억		1185301	N	N	0	N	00	N
109	20240712	130430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	-200	5	-0.77	45170000	1742	31.95	26200	26200	25850	33900	18300	26100	25929.97	19.76	0	17	26266	26182	26066	25982	25866	26200	26000	30	7800	500	18790	50	1	6000000	1554	4.09	0.47	12	0.03	6334.00	55473.00	31050	20230710	-16.59	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31000	-16.45	20230713	24800	4.44	20240119	0.29	N	036190	500	30 억		1185301	N	N	0	N	00	N
110	20240712	120431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	-250	5	-0.96	42970950	1657	30.39	26200	26200	25850	33900	18300	26100	25932.98	19.76	0	13	26266	26182	26066	25982	25866	26200	26000	30	7800	500	18790	50	1	6000000	1551	4.08	0.47	12	0.03	6334.00	55473.00	31050	20230710	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31000	-16.61	20230713	24800	4.23	20240119	0.29	N	036190	500	30 억		1185301	N	N	0	N	00	N
111	20240712	110429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	-100	5	-0.38	15840450	609	11.17	26200	26200	25950	33900	18300	26100	26010.59	19.76	0	-2	26266	26182	26066	25982	25866	26200	26000	30	7800	500	18790	50	1	6000000	1560	4.10	0.47	12	0.01	6334.00	55473.00	31050	20230710	-16.26	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31000	-16.13	20230713	24800	4.84	20240119	0.29	N	036190	500	30 억		1185301	N	N	0	N	00	N
112	20240712	100431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	0	3	0.00	5324750	204	3.74	26200	26200	26050	33900	18300	26100	26101.72	19.76	0	48	26266	26182	26066	25982	25866	26200	26000	30	7800	500	18790	50	1	6000000	1566	4.12	0.47	12	0.00	6334.00	55473.00	31050	20230710	-15.94	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31000	-15.81	20230713	24800	5.24	20240119	0.29	N	036190	500	30 억		1185301	N	N	0	N	00	N
113	20240712	090429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	0	3	0.00	1333300	51	0.94	26200	26200	26100	33900	18300	26100	26143.14	19.76	0	9	26266	26182	26066	25982	25866	26200	26000	30	7800	500	18790	50	1	6000000	1566	4.12	0.47	12	0.00	6334.00	55473.00	31050	20230710	-15.94	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31000	-15.81	20230713	24800	5.24	20240119	0.29	N	036190	500	30 억		1185301	N	N	0	N	00	N
114	20240711	160426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	0	3	0.00	141535600	5432	94.35	26100	26150	25950	33900	18300	26100	26055.89	19.78	0	-221	26400	26250	26050	25900	25700	26325	25975	30	7800	500	18790	50	1	6000000	1566	4.12	0.47	12	0.09	6334.00	55473.00	31050	20230710	-15.94	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31000	-15.81	20230713	24800	5.24	20240119	0.31	N	036190	500	30 억		1186622	N	N	0	N	00	N
115	20240711	150431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	-100	5	-0.38	136421700	5236	90.95	26100	26150	25950	33900	18300	26100	26054.56	19.78	0	-221	26400	26250	26050	25900	25700	26325	25975	30	7800	500	18790	50	1	6000000	1560	4.10	0.47	12	0.09	6334.00	55473.00	31050	20230710	-16.26	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31000	-16.13	20230713	24800	4.84	20240119	0.31	N	036190	500	30 억		1186622	N	N	0	N	00	N
116	20240711	140430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	-50	5	-0.19	119047500	4568	79.35	26100	26150	25950	33900	18300	26100	26061.19	19.78	0	-75	26400	26250	26050	25900	25700	26325	25975	30	7800	500	18790	50	1	6000000	1563	4.11	0.47	12	0.08	6334.00	55473.00	31050	20230710	-16.10	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	31000	-15.97	20230713	24800	5.04	20240119	0.31	N	036190	500	30 억		1186622	N	N	0	N	00	N
117	20240711	130429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	0	3	0.00	117196700	4497	78.11	26100	26150	25950	33900	18300	26100	26061.09	19.78	0	-75	26400	26250	26050	25900	25700	26325	25975	30	7800	500	18790	50	1	6000000	1566	4.12	0.47	12	0.07	6334.00	55473.00	31050	20230710	-15.94	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31000	-15.81	20230713	24800	5.24	20240119	0.31	N	036190	500	30 억		1186622	N	N	0	N	00	N
118	20240711	120430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	0	3	0.00	67635500	2598	45.13	26100	26100	25950	33900	18300	26100	26033.68	19.78	0	-30	26400	26250	26050	25900	25700	26325	25975	30	7800	500	18790	50	1	6000000	1566	4.12	0.47	12	0.04	6334.00	55473.00	31050	20230710	-15.94	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31000	-15.81	20230713	24800	5.24	20240119	0.31	N	036190	500	30 억		1186622	N	N	0	N	00	N
119	20240711	110428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	0	3	0.00	57573500	2212	38.42	26100	26100	25950	33900	18300	26100	26027.80	19.78	0	-30	26400	26250	26050	25900	25700	26325	25975	30	7800	500	18790	50	1	6000000	1566	4.12	0.47	12	0.04	6334.00	55473.00	31050	20230710	-15.94	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31000	-15.81	20230713	24800	5.24	20240119	0.31	N	036190	500	30 억		1186622	N	N	0	N	00	N
120	20240711	100428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	-100	5	-0.38	12993300	498	8.65	26100	26100	26000	33900	18300	26100	26090.96	19.78	0	-30	26400	26250	26050	25900	25700	26325	25975	30	7800	500	18790	50	1	6000000	1560	4.10	0.47	12	0.01	6334.00	55473.00	31050	20230710	-16.26	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31000	-16.13	20230713	24800	4.84	20240119	0.31	N	036190	500	30 억		1186622	N	N	0	N	00	N
121	20240711	090426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	0	3	0.00	6316200	242	4.20	26100	26100	26100	33900	18300	26100	26100.00	19.78	0	-30	26400	26250	26050	25900	25700	26325	25975	30	7800	500	18790	50	1	6000000	1566	4.12	0.47	12	0.00	6334.00	55473.00	31050	20230710	-15.94	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31000	-15.81	20230713	24800	5.24	20240119	0.31	N	036190	500	30 억		1186622	N	N	0	N	00	N
122	20240710	160427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	150	2	0.58	149606150	5742	61.12	26000	26200	25850	33700	18200	25950	26054.71	19.82	0	-21	26216	26082	25866	25732	25516	26125	25775	30	7750	500	18680	50	1	6000000	1566	4.12	0.47	12	0.10	6334.00	55473.00	31050	20230710	-15.94	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31050	-15.94	20230710	24800	5.24	20240119	0.31	N	036190	500	30 억		1189404	N	N	0	N	00	N
123	20240710	150428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	150	2	0.58	147179950	5649	60.13	26000	26200	25850	33700	18200	25950	26054.16	19.82	0	-22	26216	26082	25866	25732	25516	26125	25775	30	7750	500	18680	50	1	6000000	1566	4.12	0.47	12	0.09	6334.00	55473.00	31050	20230710	-15.94	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31050	-15.94	20230710	24800	5.24	20240119	0.31	N	036190	500	30 억		1189404	N	N	0	N	00	N
124	20240710	140426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	50	2	0.19	101963800	3914	41.66	26000	26200	25850	33700	18200	25950	26051.05	19.82	0	-30	26216	26082	25866	25732	25516	26125	25775	30	7750	500	18680	50	1	6000000	1560	4.10	0.47	12	0.07	6334.00	55473.00	31050	20230710	-16.26	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31050	-16.26	20230710	24800	4.84	20240119	0.31	N	036190	500	30 억		1189404	N	N	0	N	00	N
125	20240710	130427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	0	3	0.00	92146750	3537	37.65	26000	26200	25850	33700	18200	25950	26052.23	19.82	0	-36	26216	26082	25866	25732	25516	26125	25775	30	7750	500	18680	50	1	6000000	1557	4.10	0.47	12	0.06	6334.00	55473.00	31050	20230710	-16.43	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31050	-16.43	20230710	24800	4.64	20240119	0.31	N	036190	500	30 억		1189404	N	N	0	N	00	N
126	20240710	120425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	50	2	0.19	80082500	3073	32.71	26000	26200	25850	33700	18200	25950	26060.04	19.82	0	-41	26216	26082	25866	25732	25516	26125	25775	30	7750	500	18680	50	1	6000000	1560	4.10	0.47	12	0.05	6334.00	55473.00	31050	20230710	-16.26	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31050	-16.26	20230710	24800	4.84	20240119	0.31	N	036190	500	30 억		1189404	N	N	0	N	00	N
127	20240710	110428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	-50	5	-0.19	53075650	2035	21.66	26000	26200	25850	33700	18200	25950	26081.40	19.82	0	-2	26216	26082	25866	25732	25516	26125	25775	30	7750	500	18680	50	1	6000000	1554	4.09	0.47	12	0.03	6334.00	55473.00	31050	20230710	-16.59	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230710	24800	4.44	20240119	0.31	N	036190	500	30 억		1189404	N	N	0	N	00	N
128	20240710	100424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	0	3	0.00	11662000	449	4.78	26000	26100	25900	33700	18200	25950	25973.27	19.82	0	-52	26216	26082	25866	25732	25516	26125	25775	30	7750	500	18680	50	1	6000000	1557	4.10	0.47	12	0.01	6334.00	55473.00	31050	20230710	-16.43	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31050	-16.43	20230710	24800	4.64	20240119	0.31	N	036190	500	30 억		1189404	N	N	0	N	00	N
129	20240710	090427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	100	2	0.39	3411250	131	1.39	26000	26100	26000	33700	18200	25950	26040.08	19.82	0	-41	26216	26082	25866	25732	25516	26125	25775	30	7750	500	18680	50	1	6000000	1563	4.11	0.47	12	0.00	6334.00	55473.00	31050	20230710	-16.10	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	31050	-16.10	20230710	24800	5.04	20240119	0.31	N	036190	500	30 억		1189404	N	N	0	N	00	N
130	20240709	160426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	100	2	0.39	242445550	9391	357.75	25950	26000	25650	33600	18100	25850	25816.80	19.84	0	871	26316	26082	25916	25682	25516	26050	25650	30	7750	500	18610	50	1	6000000	1557	4.10	0.47	12	0.16	6334.00	55473.00	31050	20230703	-16.43	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31050	-16.43	20230710	24800	4.64	20240119	0.31	N	036190	500	30 억		1190136	N	N	0	N	00	N
131	20240709	150426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	50	2	0.19	229903850	8907	339.31	25950	26000	25650	33600	18100	25850	25811.59	19.84	0	911	26316	26082	25916	25682	25516	26050	25650	30	7750	500	18610	50	1	6000000	1554	4.09	0.47	12	0.15	6334.00	55473.00	31050	20230703	-16.59	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230710	24800	4.44	20240119	0.31	N	036190	500	30 억		1190136	N	N	0	N	00	N
132	20240709	140426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25800	-50	5	-0.19	150287150	5815	221.52	25950	26000	25750	33600	18100	25850	25844.74	19.84	0	200	26316	26082	25916	25682	25516	26050	25650	30	7750	500	18610	50	1	6000000	1548	4.07	0.47	12	0.10	6334.00	55473.00	31050	20230703	-16.91	24800	20240119	4.03	28800	-10.42	20240527	24800	4.03	20240119	31050	-16.91	20230710	24800	4.03	20240119	0.31	N	036190	500	30 억		1190136	N	N	0	N	00	N
133	20240709	130428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	0	3	0.00	38865100	1502	57.22	25950	26000	25800	33600	18100	25850	25875.57	19.84	0	-163	26316	26082	25916	25682	25516	26050	25650	30	7750	500	18610	50	1	6000000	1551	4.08	0.47	12	0.03	6334.00	55473.00	31050	20230703	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230710	24800	4.23	20240119	0.31	N	036190	500	30 억		1190136	N	N	0	N	00	N
134	20240709	120429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	0	3	0.00	34112450	1318	50.21	25950	26000	25800	33600	18100	25850	25881.98	19.84	0	-163	26316	26082	25916	25682	25516	26050	25650	30	7750	500	18610	50	1	6000000	1551	4.08	0.47	12	0.02	6334.00	55473.00	31050	20230703	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230710	24800	4.23	20240119	0.31	N	036190	500	30 억		1190136	N	N	0	N	00	N
135	20240709	110428	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	50	2	0.19	27882450	1077	41.03	25950	26000	25850	33600	18100	25850	25889.00	19.84	0	-155	26316	26082	25916	25682	25516	26050	25650	30	7750	500	18610	50	1	6000000	1554	4.09	0.47	12	0.02	6334.00	55473.00	31050	20230703	-16.59	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230710	24800	4.44	20240119	0.31	N	036190	500	30 억		1190136	N	N	0	N	00	N
136	20240709	100427	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	50	2	0.19	16101950	622	23.70	25950	26000	25850	33600	18100	25850	25887.38	19.84	0	-80	26316	26082	25916	25682	25516	26050	25650	30	7750	500	18610	50	1	6000000	1554	4.09	0.47	12	0.01	6334.00	55473.00	31050	20230703	-16.59	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230710	24800	4.44	20240119	0.31	N	036190	500	30 억		1190136	N	N	0	N	00	N
137	20240709	090426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	0	3	0.00	1760100	68	2.59	25950	25950	25850	33600	18100	25850	25883.82	19.84	0	-32	26316	26082	25916	25682	25516	26050	25650	30	7750	500	18610	50	1	6000000	1551	4.08	0.47	12	0.00	6334.00	55473.00	31050	20230703	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230710	24800	4.23	20240119	0.31	N	036190	500	30 억		1190136	N	N	0	N	00	N
138	20240708	160423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	0	3	0.00	68037400	2625	107.85	25850	26150	25750	33600	18100	25850	25919.01	19.84	0	-49	26050	25950	25800	25700	25550	25875	25625	30	7750	500	18610	50	1	6000000	1551	4.08	0.47	12	0.04	6334.00	55473.00	31050	20230703	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230710	24800	4.23	20240119	0.31	N	036190	500	30 억		1190236	N	N	0	N	00	N
139	20240708	150425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	0	3	0.00	66846800	2579	105.96	25850	26150	25750	33600	18100	25850	25919.66	19.84	0	-49	26050	25950	25800	25700	25550	25875	25625	30	7750	500	18610	50	1	6000000	1551	4.08	0.47	12	0.04	6334.00	55473.00	31050	20230703	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230710	24800	4.23	20240119	0.31	N	036190	500	30 억		1190236	N	N	0	N	00	N
140	20240708	140426	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	50	2	0.19	37100800	1437	59.04	25850	25950	25750	33600	18100	25850	25818.23	19.84	0	-48	26050	25950	25800	25700	25550	25875	25625	30	7750	500	18610	50	1	6000000	1554	4.09	0.47	12	0.02	6334.00	55473.00	31050	20230703	-16.59	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230710	24800	4.44	20240119	0.31	N	036190	500	30 억		1190236	N	N	0	N	00	N
141	20240708	130423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	50	2	0.19	35495050	1375	56.49	25850	25950	25750	33600	18100	25850	25814.58	19.84	0	-48	26050	25950	25800	25700	25550	25875	25625	30	7750	500	18610	50	1	6000000	1554	4.09	0.47	12	0.02	6334.00	55473.00	31050	20230703	-16.59	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230710	24800	4.44	20240119	0.31	N	036190	500	30 억		1190236	N	N	0	N	00	N
142	20240708	120425	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	50	2	0.19	32905350	1275	52.38	25850	25950	25750	33600	18100	25850	25808.12	19.84	0	-43	26050	25950	25800	25700	25550	25875	25625	30	7750	500	18610	50	1	6000000	1554	4.09	0.47	12	0.02	6334.00	55473.00	31050	20230703	-16.59	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230710	24800	4.44	20240119	0.31	N	036190	500	30 억		1190236	N	N	0	N	00	N
143	20240708	110423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	0	3	0.00	13686600	530	21.77	25850	25950	25750	33600	18100	25850	25823.77	19.84	0	10	26050	25950	25800	25700	25550	25875	25625	30	7750	500	18610	50	1	6000000	1551	4.08	0.47	12	0.01	6334.00	55473.00	31050	20230703	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230710	24800	4.23	20240119	0.31	N	036190	500	30 억		1190236	N	N	0	N	00	N
144	20240708	100424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	0	3	0.00	12627350	489	20.09	25850	25950	25750	33600	18100	25850	25822.80	19.84	0	7	26050	25950	25800	25700	25550	25875	25625	30	7750	500	18610	50	1	6000000	1551	4.08	0.47	12	0.01	6334.00	55473.00	31050	20230703	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230710	24800	4.23	20240119	0.31	N	036190	500	30 억		1190236	N	N	0	N	00	N
145	20240708	090424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	0	3	0.00	6026500	233	9.57	25850	25950	25850	33600	18100	25850	25864.81	19.84	0	1	26050	25950	25800	25700	25550	25875	25625	30	7750	500	18610	50	1	6000000	1551	4.08	0.47	12	0.00	6334.00	55473.00	31050	20230703	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230710	24800	4.23	20240119	0.31	N	036190	500	30 억		1190236	N	N	0	N	00	N
146	20240705	160422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	50	2	0.19	62701900	2434	52.37	25900	25900	25650	33500	18100	25800	25760.85	19.81	0	-243	26100	25950	25800	25650	25500	26025	25725	30	7700	500	18570	50	1	6000000	1551	4.08	0.47	12	0.04	6334.00	55473.00	31050	20230629	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230710	24800	4.23	20240119	0.29	N	036190	500	30 억		1188596	N	N	0	N	00	N
147	20240705	150424	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	50	2	0.19	42259850	1639	35.26	25900	25900	25700	33500	18100	25800	25783.92	19.81	0	-320	26100	25950	25800	25650	25500	26025	25725	30	7700	500	18570	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	20230710	24800	4.23	20240119	0.29	N	036190	500	30 억		1188596	N	N	0	N	00	N
148	20240705	140423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	100	2	0.39	37462350	1453	31.26	25900	25900	25700	33500	18100	25800	25782.76	19.81	0	-299	26100	25950	25800	25650	25500	26025	25725	30	7700	500	18570	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	20230710	24800	4.44	20240119	0.29	N	036190	500	30 억		1188596	N	N	0	N	00	N
149	20240705	130422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	100	2	0.39	34587800	1342	28.87	25900	25900	25700	33500	18100	25800	25773.32	19.81	0	-296	26100	25950	25800	25650	25500	26025	25725	30	7700	500	18570	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	20230710	24800	4.44	20240119	0.29	N	036190	500	30 억		1188596	N	N	0	N	00	N
150	20240705	120423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	50	2	0.19	33915600	1316	28.31	25900	25900	25700	33500	18100	25800	25771.73	19.81	0	-295	26100	25950	25800	25650	25500	26025	25725	30	7700	500	18570	50	1	6000000	1551	4.08	0.47	12	0.02	6334.00	55473.00	31050	20230629	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230710	24800	4.23	20240119	0.29	N	036190	500	30 억		1188596	N	N	0	N	00	N
151	20240705	110422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	50	2	0.19	19235950	747	16.07	25900	25900	25700	33500	18100	25800	25750.94	19.81	0	-199	26100	25950	25800	25650	25500	26025	25725	30	7700	500	18570	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	20230710	24800	4.23	20240119	0.29	N	036190	500	30 억		1188596	N	N	0	N	00	N
152	20240705	100422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25800	0	3	0.00	13800850	536	11.53	25900	25900	25700	33500	18100	25800	25747.85	19.81	0	-168	26100	25950	25800	25650	25500	26025	25725	30	7700	500	18570	50	1	6000000	1548	4.07	0.47	12	0.01	6334.00	55473.00	31050	20230629	-16.91	24800	20240119	4.03	28800	-10.42	20240527	24800	4.03	20240119	31050	-16.91	20230710	24800	4.03	20240119	0.29	N	036190	500	30 억		1188596	N	N	0	N	00	N
153	20240705	090423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25800	0	3	0.00	439200	17	0.37	25900	25900	25800	33500	18100	25800	25835.29	19.81	0	-2	26100	25950	25800	25650	25500	26025	25725	30	7700	500	18570	50	1	6000000	1548	4.07	0.47	12	0.00	6334.00	55473.00	31050	20230629	-16.91	24800	20240119	4.03	28800	-10.42	20240527	24800	4.03	20240119	31050	-16.91	20230710	24800	4.03	20240119	0.29	N	036190	500	30 억		1188596	N	N	0	N	00	N
154	20240704	160420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25800	-50	5	-0.19	119612400	4648	46.01	25750	25950	25650	33600	18100	25850	25734.17	19.83	0	-783	26383	26116	25933	25666	25483	26025	25575	30	7750	500	18610	50	1	6000000	1548	4.07	0.47	12	0.08	6334.00	55473.00	31050	20230629	-16.91	24800	20240119	4.03	28800	-10.42	20240527	24800	4.03	20240119	31050	-16.91	20230710	24800	4.03	20240119	0.28	N	036190	500	30 억		1189746	N	N	0	N	00	N
155	20240704	150423	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	0	3	0.00	117267500	4557	45.11	25750	25950	25650	33600	18100	25850	25733.49	19.83	0	-738	26383	26116	25933	25666	25483	26025	25575	30	7750	500	18610	50	1	6000000	1551	4.08	0.47	12	0.08	6334.00	55473.00	31050	20230629	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230710	24800	4.23	20240119	0.28	N	036190	500	30 억		1189746	N	N	0	N	00	N
156	20240704	140422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25750	-100	5	-0.39	112803900	4384	43.39	25750	25950	25650	33600	18100	25850	25730.82	19.83	0	-769	26383	26116	25933	25666	25483	26025	25575	30	7750	500	18610	50	1	6000000	1545	4.07	0.46	12	0.07	6334.00	55473.00	31050	20230629	-17.07	24800	20240119	3.83	28800	-10.59	20240527	24800	3.83	20240119	31050	-17.07	20230710	24800	3.83	20240119	0.28	N	036190	500	30 억		1189746	N	N	0	N	00	N
157	20240704	130422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25750	-100	5	-0.39	95433700	3708	36.70	25750	25950	25650	33600	18100	25850	25737.24	19.83	0	-503	26383	26116	25933	25666	25483	26025	25575	30	7750	500	18610	50	1	6000000	1545	4.07	0.46	12	0.06	6334.00	55473.00	31050	20230629	-17.07	24800	20240119	3.83	28800	-10.59	20240527	24800	3.83	20240119	31050	-17.07	20230710	24800	3.83	20240119	0.28	N	036190	500	30 억		1189746	N	N	0	N	00	N
158	20240704	120421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25800	-50	5	-0.19	75208700	2923	28.93	25750	25950	25650	33600	18100	25850	25729.97	19.83	0	-79	26383	26116	25933	25666	25483	26025	25575	30	7750	500	18610	50	1	6000000	1548	4.07	0.47	12	0.05	6334.00	55473.00	31050	20230629	-16.91	24800	20240119	4.03	28800	-10.42	20240527	24800	4.03	20240119	31050	-16.91	20230710	24800	4.03	20240119	0.28	N	036190	500	30 억		1189746	N	N	0	N	00	N
159	20240704	110421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25800	-50	5	-0.19	70493050	2740	27.12	25750	25950	25650	33600	18100	25850	25727.39	19.83	0	-58	26383	26116	25933	25666	25483	26025	25575	30	7750	500	18610	50	1	6000000	1548	4.07	0.47	12	0.05	6334.00	55473.00	31050	20230629	-16.91	24800	20240119	4.03	28800	-10.42	20240527	24800	4.03	20240119	31050	-16.91	20230710	24800	4.03	20240119	0.28	N	036190	500	30 억		1189746	N	N	0	N	00	N
160	20240704	100421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	0	3	0.00	68946350	2680	26.53	25750	25950	25650	33600	18100	25850	25726.25	19.83	0	-48	26383	26116	25933	25666	25483	26025	25575	30	7750	500	18610	50	1	6000000	1551	4.08	0.47	12	0.04	6334.00	55473.00	31050	20230629	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230710	24800	4.23	20240119	0.28	N	036190	500	30 억		1189746	N	N	0	N	00	N
161	20240704	090421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25750	-100	5	-0.39	1030600	40	0.40	25750	25950	25750	33600	18100	25850	25765.00	19.83	0	3	26383	26116	25933	25666	25483	26025	25575	30	7750	500	18610	50	1	6000000	1545	4.07	0.46	12	0.00	6334.00	55473.00	31050	20230629	-17.07	24800	20240119	3.83	28800	-10.59	20240527	24800	3.83	20240119	31050	-17.07	20230710	24800	3.83	20240119	0.28	N	036190	500	30 억		1189746	N	N	0	N	00	N
162	20240703	160419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	-100	5	-0.39	260949300	10103	262.69	25950	26200	25750	33700	18200	25950	25828.88	19.90	0	-3037	26150	26050	25950	25850	25750	26000	25800	30	7750	500	18680	50	1	6000000	1551	4.08	0.47	12	0.17	6334.00	55473.00	31050	20230629	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230703	24800	4.23	20240119	0.24	N	036190	500	30 억		1194223	N	N	0	N	00	N
163	20240703	150421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	-100	5	-0.39	259396800	10043	261.13	25950	26200	25750	33700	18200	25950	25828.62	19.90	0	-3040	26150	26050	25950	25850	25750	26000	25800	30	7750	500	18680	50	1	6000000	1551	4.08	0.47	12	0.17	6334.00	55473.00	31050	20230629	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230703	24800	4.23	20240119	0.24	N	036190	500	30 억		1194223	N	N	0	N	00	N
164	20240703	140421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25800	-150	5	-0.58	215889100	8361	217.39	25950	26200	25750	33700	18200	25950	25820.97	19.90	0	-1805	26150	26050	25950	25850	25750	26000	25800	30	7750	500	18680	50	1	6000000	1548	4.07	0.47	12	0.14	6334.00	55473.00	31050	20230629	-16.91	24800	20240119	4.03	28800	-10.42	20240527	24800	4.03	20240119	31050	-16.91	20230703	24800	4.03	20240119	0.24	N	036190	500	30 억		1194223	N	N	0	N	00	N
165	20240703	130421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	-100	5	-0.39	213334950	8262	214.82	25950	26200	25750	33700	18200	25950	25821.22	19.90	0	-1801	26150	26050	25950	25850	25750	26000	25800	30	7750	500	18680	50	1	6000000	1551	4.08	0.47	12	0.14	6334.00	55473.00	31050	20230629	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230703	24800	4.23	20240119	0.24	N	036190	500	30 억		1194223	N	N	0	N	00	N
166	20240703	120420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	-100	5	-0.39	183868200	7120	185.13	25950	26200	25750	33700	18200	25950	25824.19	19.90	0	-1774	26150	26050	25950	25850	25750	26000	25800	30	7750	500	18680	50	1	6000000	1551	4.08	0.47	12	0.12	6334.00	55473.00	31050	20230629	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230703	24800	4.23	20240119	0.24	N	036190	500	30 억		1194223	N	N	0	N	00	N
167	20240703	110422	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25750	-200	5	-0.77	166922300	6464	168.07	25950	26200	25750	33700	18200	25950	25823.38	19.90	0	-1648	26150	26050	25950	25850	25750	26000	25800	30	7750	500	18680	50	1	6000000	1545	4.07	0.46	12	0.11	6334.00	55473.00	31050	20230629	-17.07	24800	20240119	3.83	28800	-10.59	20240527	24800	3.83	20240119	31050	-17.07	20230703	24800	3.83	20240119	0.24	N	036190	500	30 억		1194223	N	N	0	N	00	N
168	20240703	100421	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25850	-100	5	-0.39	83706850	3239	84.22	25950	26200	25800	33700	18200	25950	25843.42	19.90	0	-986	26150	26050	25950	25850	25750	26000	25800	30	7750	500	18680	50	1	6000000	1551	4.08	0.47	12	0.05	6334.00	55473.00	31050	20230629	-16.75	24800	20240119	4.23	28800	-10.24	20240527	24800	4.23	20240119	31050	-16.75	20230703	24800	4.23	20240119	0.24	N	036190	500	30 억		1194223	N	N	0	N	00	N
169	20240703	090420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26200	250	2	0.96	8111800	311	8.09	25950	26200	25900	33700	18200	25950	26082.96	19.90	0	-8	26150	26050	25950	25850	25750	26000	25800	30	7750	500	18680	50	1	6000000	1572	4.14	0.47	12	0.01	6334.00	55473.00	31050	20230629	-15.62	24800	20240119	5.65	28800	-9.03	20240527	24800	5.65	20240119	31050	-15.62	20230703	24800	5.65	20240119	0.24	N	036190	500	30 억		1194223	N	N	0	N	00	N
170	20240702	160419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	-150	5	-0.57	99557450	3836	79.75	26000	26050	25850	33900	18300	26100	25953.45	19.92	0	-144	26366	26232	26066	25932	25766	26300	26000	30	7800	500	18790	50	1	6000000	1557	4.10	0.47	12	0.06	6334.00	55473.00	31050	20230629	-16.43	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31050	-16.43	20230703	24800	4.64	20240119	0.24	N	036190	500	30 억		1195124	N	N	0	N	00	N
171	20240702	150419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	-150	5	-0.57	93703050	3610	75.05	26000	26050	25850	33900	18300	26100	25956.52	19.92	0	-149	26366	26232	26066	25932	25766	26300	26000	30	7800	500	18790	50	1	6000000	1557	4.10	0.47	12	0.06	6334.00	55473.00	31050	20230629	-16.43	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31050	-16.43	20230703	24800	4.64	20240119	0.24	N	036190	500	30 억		1195124	N	N	0	N	00	N
172	20240702	140420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	-150	5	-0.57	87397200	3367	70.00	26000	26050	25850	33900	18300	26100	25956.99	19.92	0	-87	26366	26232	26066	25932	25766	26300	26000	30	7800	500	18790	50	1	6000000	1557	4.10	0.47	12	0.06	6334.00	55473.00	31050	20230629	-16.43	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31050	-16.43	20230703	24800	4.64	20240119	0.24	N	036190	500	30 억		1195124	N	N	0	N	00	N
173	20240702	130420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	-150	5	-0.57	76310600	2939	61.10	26000	26050	25850	33900	18300	26100	25964.82	19.92	0	-84	26366	26232	26066	25932	25766	26300	26000	30	7800	500	18790	50	1	6000000	1557	4.10	0.47	12	0.05	6334.00	55473.00	31050	20230629	-16.43	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31050	-16.43	20230703	24800	4.64	20240119	0.24	N	036190	500	30 억		1195124	N	N	0	N	00	N
174	20240702	120420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25950	-150	5	-0.57	63005250	2426	50.44	26000	26050	25850	33900	18300	26100	25970.84	19.92	0	-81	26366	26232	26066	25932	25766	26300	26000	30	7800	500	18790	50	1	6000000	1557	4.10	0.47	12	0.04	6334.00	55473.00	31050	20230629	-16.43	24800	20240119	4.64	28800	-9.90	20240527	24800	4.64	20240119	31050	-16.43	20230703	24800	4.64	20240119	0.24	N	036190	500	30 억		1195124	N	N	0	N	00	N
175	20240702	110419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	-50	5	-0.19	55078450	2121	44.10	26000	26050	25850	33900	18300	26100	25968.15	19.92	0	-74	26366	26232	26066	25932	25766	26300	26000	30	7800	500	18790	50	1	6000000	1563	4.11	0.47	12	0.04	6334.00	55473.00	31050	20230629	-16.10	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	31050	-16.10	20230703	24800	5.04	20240119	0.24	N	036190	500	30 억		1195124	N	N	0	N	00	N
176	20240702	100419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	-50	5	-0.19	42921750	1653	34.37	26000	26050	25850	33900	18300	26100	25965.97	19.92	0	-77	26366	26232	26066	25932	25766	26300	26000	30	7800	500	18790	50	1	6000000	1563	4.11	0.47	12	0.03	6334.00	55473.00	31050	20230629	-16.10	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	31050	-16.10	20230703	24800	5.04	20240119	0.24	N	036190	500	30 억		1195124	N	N	0	N	00	N
177	20240702	090420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	-100	5	-0.38	5616000	216	4.49	26000	26000	26000	33900	18300	26100	26000.00	19.92	0	-27	26366	26232	26066	25932	25766	26300	26000	30	7800	500	18790	50	1	6000000	1560	4.10	0.47	12	0.00	6334.00	55473.00	31050	20230629	-16.26	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31050	-16.26	20230703	24800	4.84	20240119	0.24	N	036190	500	30 억		1195124	N	N	0	N	00	N
178	20240701	160418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	200	2	0.77	125625700	4810	265.60	26000	26200	25900	33650	18150	25900	26117.85	19.95	0	-433	26100	26000	25900	25800	25700	25950	25750	30	7750	500	18640	50	1	6000000	1566	4.12	0.47	12	0.08	6334.00	55473.00	31050	20230629	-15.94	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31050	-15.94	20230703	24800	5.24	20240119	0.25	N	036190	500	30 억		1196794	N	N	0	N	00	N
179	20240701	150420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	150	2	0.58	120642750	4619	255.05	26000	26200	25900	33650	18150	25900	26118.80	19.95	0	-459	26100	26000	25900	25800	25700	25950	25750	30	7750	500	18640	50	1	6000000	1563	4.11	0.47	12	0.08	6334.00	55473.00	31050	20230629	-16.10	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	31050	-16.10	20230703	24800	5.04	20240119	0.25	N	036190	500	30 억		1196794	N	N	0	N	00	N
180	20240701	140418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26050	150	2	0.58	108722600	4162	229.82	26000	26200	25900	33650	18150	25900	26122.68	19.95	0	-468	26100	26000	25900	25800	25700	25950	25750	30	7750	500	18640	50	1	6000000	1563	4.11	0.47	12	0.07	6334.00	55473.00	31050	20230629	-16.10	24800	20240119	5.04	28800	-9.55	20240527	24800	5.04	20240119	31050	-16.10	20230703	24800	5.04	20240119	0.25	N	036190	500	30 억		1196794	N	N	0	N	00	N
181	20240701	130419	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	200	2	0.77	106844750	4090	225.84	26000	26200	25900	33650	18150	25900	26123.41	19.95	0	-472	26100	26000	25900	25800	25700	25950	25750	30	7750	500	18640	50	1	6000000	1566	4.12	0.47	12	0.07	6334.00	55473.00	31050	20230629	-15.94	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31050	-15.94	20230703	24800	5.24	20240119	0.25	N	036190	500	30 억		1196794	N	N	0	N	00	N
182	20240701	120420	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26100	200	2	0.77	103146100	3948	218.00	26000	26200	25900	33650	18150	25900	26126.17	19.95	0	-456	26100	26000	25900	25800	25700	25950	25750	30	7750	500	18640	50	1	6000000	1566	4.12	0.47	12	0.07	6334.00	55473.00	31050	20230629	-15.94	24800	20240119	5.24	28800	-9.38	20240527	24800	5.24	20240119	31050	-15.94	20230703	24800	5.24	20240119	0.25	N	036190	500	30 억		1196794	N	N	0	N	00	N
183	20240701	110418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26150	250	2	0.97	99779200	3819	210.88	26000	26200	25900	33650	18150	25900	26127.05	19.95	0	-456	26100	26000	25900	25800	25700	25950	25750	30	7750	500	18640	50	1	6000000	1569	4.13	0.47	12	0.06	6334.00	55473.00	31050	20230629	-15.78	24800	20240119	5.44	28800	-9.20	20240527	24800	5.44	20240119	31050	-15.78	20230703	24800	5.44	20240119	0.25	N	036190	500	30 억		1196794	N	N	0	N	00	N
184	20240701	100418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26000	100	2	0.39	18625250	718	39.65	26000	26000	25900	33650	18150	25900	25940.46	19.95	0	-29	26100	26000	25900	25800	25700	25950	25750	30	7750	500	18640	50	1	6000000	1560	4.10	0.47	12	0.01	6334.00	55473.00	31050	20230629	-16.26	24800	20240119	4.84	28800	-9.72	20240527	24800	4.84	20240119	31050	-16.26	20230703	24800	4.84	20240119	0.25	N	036190	500	30 억		1196794	N	N	0	N	00	N
185	20240701	090417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	25900	0	3	0.00	726950	28	1.55	26000	26000	25900	33650	18150	25900	25962.50	19.95	0	2	26100	26000	25900	25800	25700	25950	25750	30	7750	500	18640	50	1	6000000	1554	4.09	0.47	12	0.00	6334.00	55473.00	31050	20230629	-16.59	24800	20240119	4.44	28800	-10.07	20240527	24800	4.44	20240119	31050	-16.59	20230703	24800	4.44	20240119	0.25	N	036190	500	30 억		1196794	N	N	0	N	00	N