KissMeData/036190/price/prices-20231101.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	20231130	160445	57	100.00	KOSDAQ		건설	N	N	N	N		N	26650	-150	5	-0.56	52747800	1985	97.83	26800	26800	26500	34800	18800	26800	26573.20	24.03	0	-436	27400	27100	26800	26500	26200	26950	26350	30	8000	500	19290	50	1	6000000	1599	5.75	0.53	12	0.03	4633.00	49945.00	32350	20230518	-17.62	25600	20231026	4.10	32350	-17.62	20230518	25600	4.10	20231026	32350	-17.62	20230518	25600	4.10	20231026	0.22	N	036190	500	30 억		1441663	N	N	0	N	00	N
3	20231130	150446	57	100.00	KOSDAQ		건설	N	N	N	N		N	26650	-150	5	-0.56	51230350	1928	95.02	26800	26800	26500	34800	18800	26800	26571.76	24.03	0	-425	27400	27100	26800	26500	26200	26950	26350	30	8000	500	19290	50	1	6000000	1599	5.75	0.53	12	0.03	4633.00	49945.00	32350	20230518	-17.62	25600	20231026	4.10	32350	-17.62	20230518	25600	4.10	20231026	32350	-17.62	20230518	25600	4.10	20231026	0.22	N	036190	500	30 억		1441663	N	N	0	N	00	N
4	20231130	140443	57	100.00	KOSDAQ		건설	N	N	N	N		N	26550	-250	5	-0.93	49051800	1846	90.98	26800	26800	26500	34800	18800	26800	26571.94	24.03	0	-402	27400	27100	26800	26500	26200	26950	26350	30	8000	500	19290	50	1	6000000	1593	5.73	0.53	12	0.03	4633.00	49945.00	32350	20230518	-17.93	25600	20231026	3.71	32350	-17.93	20230518	25600	3.71	20231026	32350	-17.93	20230518	25600	3.71	20231026	0.22	N	036190	500	30 억		1441663	N	N	0	N	00	N
5	20231130	130442	57	100.00	KOSDAQ		건설	N	N	N	N		N	26550	-250	5	-0.93	47324350	1781	87.78	26800	26800	26500	34800	18800	26800	26571.79	24.03	0	-383	27400	27100	26800	26500	26200	26950	26350	30	8000	500	19290	50	1	6000000	1593	5.73	0.53	12	0.03	4633.00	49945.00	32350	20230518	-17.93	25600	20231026	3.71	32350	-17.93	20230518	25600	3.71	20231026	32350	-17.93	20230518	25600	3.71	20231026	0.22	N	036190	500	30 억		1441663	N	N	0	N	00	N
6	20231130	120451	57	100.00	KOSDAQ		건설	N	N	N	N		N	26550	-250	5	-0.93	42053650	1583	78.02	26800	26800	26500	34800	18800	26800	26565.79	24.03	0	-264	27400	27100	26800	26500	26200	26950	26350	30	8000	500	19290	50	1	6000000	1593	5.73	0.53	12	0.03	4633.00	49945.00	32350	20230518	-17.93	25600	20231026	3.71	32350	-17.93	20230518	25600	3.71	20231026	32350	-17.93	20230518	25600	3.71	20231026	0.22	N	036190	500	30 억		1441663	N	N	0	N	00	N
7	20231130	110446	57	100.00	KOSDAQ		건설	N	N	N	N		N	26550	-250	5	-0.93	28535450	1074	52.93	26800	26800	26500	34800	18800	26800	26569.32	24.03	0	-207	27400	27100	26800	26500	26200	26950	26350	30	8000	500	19290	50	1	6000000	1593	5.73	0.53	12	0.02	4633.00	49945.00	32350	20230518	-17.93	25600	20231026	3.71	32350	-17.93	20230518	25600	3.71	20231026	32350	-17.93	20230518	25600	3.71	20231026	0.22	N	036190	500	30 억		1441663	N	N	0	N	00	N
8	20231130	100441	57	100.00	KOSDAQ		건설	N	N	N	N		N	26700	-100	5	-0.37	16706800	628	30.95	26800	26800	26500	34800	18800	26800	26603.18	24.03	0	-111	27400	27100	26800	26500	26200	26950	26350	30	8000	500	19290	50	1	6000000	1602	5.76	0.53	12	0.01	4633.00	49945.00	32350	20230518	-17.47	25600	20231026	4.30	32350	-17.47	20230518	25600	4.30	20231026	32350	-17.47	20230518	25600	4.30	20231026	0.22	N	036190	500	30 억		1441663	N	N	0	N	00	N
9	20231130	090444	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	0	3	0.00	53600	2	0.10	26800	26800	26800	34800	18800	26800	26800.00	24.03	0	0	27400	27100	26800	26500	26200	26950	26350	30	8000	500	19290	50	1	6000000	1608	5.78	0.54	12	0.00	4633.00	49945.00	32350	20230518	-17.16	25600	20231026	4.69	32350	-17.16	20230518	25600	4.69	20231026	32350	-17.16	20230518	25600	4.69	20231026	0.22	N	036190	500	30 억		1441663	N	N	0	N	00	N
10	20231129	160441	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	100	2	0.37	54039300	2029	36.86	26900	27100	26500	34700	18700	26700	26633.46	24.04	0	-528	27066	26882	26716	26532	26366	26800	26450	30	8000	500	19220	50	1	6000000	1608	5.78	0.54	12	0.03	4633.00	49945.00	32350	20230518	-17.16	25600	20231026	4.69	32350	-17.16	20230518	25600	4.69	20231026	32350	-17.16	20230518	25600	4.69	20231026	0.22	N	036190	500	30 억		1442191	N	N	0	N	00	N
11	20231129	150444	57	100.00	KOSDAQ		건설	N	N	N	N		N	26500	-200	5	-0.75	52840500	1984	36.05	26900	27100	26500	34700	18700	26700	26633.32	24.04	0	-499	27066	26882	26716	26532	26366	26800	26450	30	8000	500	19220	50	1	6000000	1590	5.72	0.53	12	0.03	4633.00	49945.00	32350	20230518	-18.08	25600	20231026	3.52	32350	-18.08	20230518	25600	3.52	20231026	32350	-18.08	20230518	25600	3.52	20231026	0.22	N	036190	500	30 억		1442191	N	N	0	N	00	N
12	20231129	140443	57	100.00	KOSDAQ		건설	N	N	N	N		N	26500	-200	5	-0.75	40593750	1522	27.65	26900	27100	26500	34700	18700	26700	26671.32	24.04	0	-480	27066	26882	26716	26532	26366	26800	26450	30	8000	500	19220	50	1	6000000	1590	5.72	0.53	12	0.03	4633.00	49945.00	32350	20230518	-18.08	25600	20231026	3.52	32350	-18.08	20230518	25600	3.52	20231026	32350	-18.08	20230518	25600	3.52	20231026	0.22	N	036190	500	30 억		1442191	N	N	0	N	00	N
13	20231129	130445	57	100.00	KOSDAQ		건설	N	N	N	N		N	26700	0	3	0.00	19806600	740	13.44	26900	27100	26650	34700	18700	26700	26765.68	24.04	0	-116	27066	26882	26716	26532	26366	26800	26450	30	8000	500	19220	50	1	6000000	1602	5.76	0.53	12	0.01	4633.00	49945.00	32350	20230518	-17.47	25600	20231026	4.30	32350	-17.47	20230518	25600	4.30	20231026	32350	-17.47	20230518	25600	4.30	20231026	0.22	N	036190	500	30 억		1442191	N	N	0	N	00	N
14	20231129	120445	57	100.00	KOSDAQ		건설	N	N	N	N		N	26650	-50	5	-0.19	19299350	721	13.10	26900	27100	26650	34700	18700	26700	26767.48	24.04	0	-110	27066	26882	26716	26532	26366	26800	26450	30	8000	500	19220	50	1	6000000	1599	5.75	0.53	12	0.01	4633.00	49945.00	32350	20230518	-17.62	25600	20231026	4.10	32350	-17.62	20230518	25600	4.10	20231026	32350	-17.62	20230518	25600	4.10	20231026	0.22	N	036190	500	30 억		1442191	N	N	0	N	00	N
15	20231129	110444	57	100.00	KOSDAQ		건설	N	N	N	N		N	26700	0	3	0.00	14489650	541	9.83	26900	27100	26650	34700	18700	26700	26783.09	24.04	0	-59	27066	26882	26716	26532	26366	26800	26450	30	8000	500	19220	50	1	6000000	1602	5.76	0.53	12	0.01	4633.00	49945.00	32350	20230518	-17.47	25600	20231026	4.30	32350	-17.47	20230518	25600	4.30	20231026	32350	-17.47	20230518	25600	4.30	20231026	0.22	N	036190	500	30 억		1442191	N	N	0	N	00	N
16	20231129	100442	57	100.00	KOSDAQ		건설	N	N	N	N		N	26700	0	3	0.00	8405000	313	5.69	26900	27100	26650	34700	18700	26700	26853.04	24.04	0	-30	27066	26882	26716	26532	26366	26800	26450	30	8000	500	19220	50	1	6000000	1602	5.76	0.53	12	0.01	4633.00	49945.00	32350	20230518	-17.47	25600	20231026	4.30	32350	-17.47	20230518	25600	4.30	20231026	32350	-17.47	20230518	25600	4.30	20231026	0.22	N	036190	500	30 억		1442191	N	N	0	N	00	N
17	20231129	090440	57	100.00	KOSDAQ		건설	N	N	N	N		N	26700	0	3	0.00	0	0	0.00	0	0	0	34700	18700	26700	0.00	24.04	0	0	27066	26882	26716	26532	26366	26800	26450	30	8000	500	19220	50	1	6000000	1602	5.76	0.53	12	0.00	4633.00	49945.00	32350	20230518	-17.47	25600	20231026	4.30	32350	-17.47	20230518	25600	4.30	20231026	32350	-17.47	20230518	25600	4.30	20231026	0.22	N	036190	500	30 억		1442191	N	N	0	N	00	N
18	20231128	160443	57	100.00	KOSDAQ		건설	N	N	N	N		N	26700	-200	5	-0.74	146841000	5504	238.58	26900	26900	26550	34950	18850	26900	26678.96	24.05	0	-638	27200	27050	26850	26700	26500	26950	26600	30	8050	500	19360	50	1	6000000	1602	5.76	0.53	12	0.09	4633.00	49945.00	32350	20230518	-17.47	25600	20231026	4.30	32350	-17.47	20230518	25600	4.30	20231026	32350	-17.47	20230518	25600	4.30	20231026	0.22	N	036190	500	30 억		1442829	N	N	0	N	00	N
19	20231128	150414	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	-150	5	-0.56	142601050	5345	231.69	26900	26900	26550	34950	18850	26900	26679.34	24.05	0	-547	27200	27050	26850	26700	26500	26950	26600	30	8050	500	19360	50	1	6000000	1605	5.77	0.54	12	0.09	4633.00	49945.00	32350	20230518	-17.31	25600	20231026	4.49	32350	-17.31	20230518	25600	4.49	20231026	32350	-17.31	20230518	25600	4.49	20231026	0.22	N	036190	500	30 억		1442829	N	N	0	N	00	N
20	20231128	140441	57	100.00	KOSDAQ		건설	N	N	N	N		N	26650	-250	5	-0.93	130024450	4873	211.23	26900	26900	26550	34950	18850	26900	26682.63	24.05	0	-433	27200	27050	26850	26700	26500	26950	26600	30	8050	500	19360	50	1	6000000	1599	5.75	0.53	12	0.08	4633.00	49945.00	32350	20230518	-17.62	25600	20231026	4.10	32350	-17.62	20230518	25600	4.10	20231026	32350	-17.62	20230518	25600	4.10	20231026	0.22	N	036190	500	30 억		1442829	N	N	0	N	00	N
21	20231128	130439	57	100.00	KOSDAQ		건설	N	N	N	N		N	26650	-250	5	-0.93	108678200	4072	176.51	26900	26900	26550	34950	18850	26900	26689.15	24.05	0	-642	27200	27050	26850	26700	26500	26950	26600	30	8050	500	19360	50	1	6000000	1599	5.75	0.53	12	0.07	4633.00	49945.00	32350	20230518	-17.62	25600	20231026	4.10	32350	-17.62	20230518	25600	4.10	20231026	32350	-17.62	20230518	25600	4.10	20231026	0.22	N	036190	500	30 억		1442829	N	N	0	N	00	N
22	20231128	120440	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	-150	5	-0.56	103870350	3892	168.70	26900	26900	26550	34950	18850	26900	26688.17	24.05	0	-619	27200	27050	26850	26700	26500	26950	26600	30	8050	500	19360	50	1	6000000	1605	5.77	0.54	12	0.06	4633.00	49945.00	32350	20230518	-17.31	25600	20231026	4.49	32350	-17.31	20230518	25600	4.49	20231026	32350	-17.31	20230518	25600	4.49	20231026	0.22	N	036190	500	30 억		1442829	N	N	0	N	00	N
23	20231128	110440	57	100.00	KOSDAQ		건설	N	N	N	N		N	26600	-300	5	-1.12	87645100	3285	142.39	26900	26900	26550	34950	18850	26900	26680.40	24.05	0	-227	27200	27050	26850	26700	26500	26950	26600	30	8050	500	19360	50	1	6000000	1596	5.74	0.53	12	0.05	4633.00	49945.00	32350	20230518	-17.77	25600	20231026	3.91	32350	-17.77	20230518	25600	3.91	20231026	32350	-17.77	20230518	25600	3.91	20231026	0.22	N	036190	500	30 억		1442829	N	N	0	N	00	N
24	20231128	100441	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	-100	5	-0.37	13085700	488	21.15	26900	26900	26750	34950	18850	26900	26814.96	24.05	0	-225	27200	27050	26850	26700	26500	26950	26600	30	8050	500	19360	50	1	6000000	1608	5.78	0.54	12	0.01	4633.00	49945.00	32350	20230518	-17.16	25600	20231026	4.69	32350	-17.16	20230518	25600	4.69	20231026	32350	-17.16	20230518	25600	4.69	20231026	0.22	N	036190	500	30 억		1442829	N	N	0	N	00	N
25	20231128	090438	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	-100	5	-0.37	1767700	66	2.86	26900	26900	26750	34950	18850	26900	26783.33	24.05	0	-3	27200	27050	26850	26700	26500	26950	26600	30	8050	500	19360	50	1	6000000	1608	5.78	0.54	12	0.00	4633.00	49945.00	32350	20230518	-17.16	25600	20231026	4.69	32350	-17.16	20230518	25600	4.69	20231026	32350	-17.16	20230518	25600	4.69	20231026	0.22	N	036190	500	30 억		1442829	N	N	0	N	00	N
26	20231127	160440	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	-100	5	-0.37	61607850	2305	135.91	27000	27000	26650	35100	18900	27000	26727.92	24.05	0	-326	27400	27200	27000	26800	26600	27300	26900	30	8100	500	19440	50	1	6000000	1614	5.81	0.54	12	0.04	4633.00	49945.00	32350	20230518	-16.85	25600	20231026	5.08	32350	-16.85	20230518	25600	5.08	20231026	32350	-16.85	20230518	25600	5.08	20231026	0.22	N	036190	500	30 억		1443135	N	N	0	N	00	N
27	20231127	150438	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	-150	5	-0.56	60452350	2262	133.37	27000	27000	26650	35100	18900	27000	26725.18	24.05	0	-313	27400	27200	27000	26800	26600	27300	26900	30	8100	500	19440	50	1	6000000	1611	5.80	0.54	12	0.04	4633.00	49945.00	32350	20230518	-17.00	25600	20231026	4.88	32350	-17.00	20230518	25600	4.88	20231026	32350	-17.00	20230518	25600	4.88	20231026	0.22	N	036190	500	30 억		1443135	N	N	0	N	00	N
28	20231127	140443	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	-250	5	-0.93	57797250	2163	127.54	27000	27000	26650	35100	18900	27000	26720.87	24.05	0	-310	27400	27200	27000	26800	26600	27300	26900	30	8100	500	19440	50	1	6000000	1605	5.77	0.54	12	0.04	4633.00	49945.00	32350	20230518	-17.31	25600	20231026	4.49	32350	-17.31	20230518	25600	4.49	20231026	32350	-17.31	20230518	25600	4.49	20231026	0.22	N	036190	500	30 억		1443135	N	N	0	N	00	N
29	20231127	130440	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	-150	5	-0.56	53887350	2017	118.93	27000	27000	26650	35100	18900	27000	26716.58	24.05	0	-310	27400	27200	27000	26800	26600	27300	26900	30	8100	500	19440	50	1	6000000	1611	5.80	0.54	12	0.03	4633.00	49945.00	32350	20230518	-17.00	25600	20231026	4.88	32350	-17.00	20230518	25600	4.88	20231026	32350	-17.00	20230518	25600	4.88	20231026	0.22	N	036190	500	30 억		1443135	N	N	0	N	00	N
30	20231127	120441	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	-150	5	-0.56	49136750	1840	108.49	27000	27000	26650	35100	18900	27000	26704.76	24.05	0	-268	27400	27200	27000	26800	26600	27300	26900	30	8100	500	19440	50	1	6000000	1611	5.80	0.54	12	0.03	4633.00	49945.00	32350	20230518	-17.00	25600	20231026	4.88	32350	-17.00	20230518	25600	4.88	20231026	32350	-17.00	20230518	25600	4.88	20231026	0.22	N	036190	500	30 억		1443135	N	N	0	N	00	N
31	20231127	110434	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	-250	5	-0.93	48198650	1805	106.43	27000	27000	26650	35100	18900	27000	26702.85	24.05	0	-257	27400	27200	27000	26800	26600	27300	26900	30	8100	500	19440	50	1	6000000	1605	5.77	0.54	12	0.03	4633.00	49945.00	32350	20230518	-17.31	25600	20231026	4.49	32350	-17.31	20230518	25600	4.49	20231026	32350	-17.31	20230518	25600	4.49	20231026	0.22	N	036190	500	30 억		1443135	N	N	0	N	00	N
32	20231127	100434	57	100.00	KOSDAQ		건설	N	N	N	N		N	26700	-300	5	-1.11	34283900	1283	75.65	27000	27000	26650	35100	18900	27000	26721.67	24.05	0	-220	27400	27200	27000	26800	26600	27300	26900	30	8100	500	19440	50	1	6000000	1602	5.76	0.53	12	0.02	4633.00	49945.00	32350	20230518	-17.47	25600	20231026	4.30	32350	-17.47	20230518	25600	4.30	20231026	32350	-17.47	20230518	25600	4.30	20231026	0.22	N	036190	500	30 억		1443135	N	N	0	N	00	N
33	20231127	090435	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	0	3	0.00	513000	19	1.12	27000	27000	27000	35100	18900	27000	27000.00	24.05	0	0	27400	27200	27000	26800	26600	27300	26900	30	8100	500	19440	50	1	6000000	1620	5.83	0.54	12	0.00	4633.00	49945.00	32350	20230518	-16.54	25600	20231026	5.47	32350	-16.54	20230518	25600	5.47	20231026	32350	-16.54	20230518	25600	5.47	20231026	0.22	N	036190	500	30 억		1443135	N	N	0	N	00	N
34	20231124	160430	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-50	5	-0.18	45629050	1696	76.99	26850	27200	26800	35150	18950	27050	26903.92	24.06	0	-292	27216	27132	26966	26882	26716	27175	26925	30	8100	500	19470	50	1	6000000	1620	5.83	0.54	12	0.03	4633.00	49945.00	32350	20230518	-16.54	25600	20231026	5.47	32350	-16.54	20230518	25600	5.47	20231026	32350	-16.54	20230518	25600	5.47	20231026	0.22	N	036190	500	30 억		1443427	N	N	0	N	00	N
35	20231124	150436	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	-200	5	-0.74	35451150	1317	59.78	26850	27200	26800	35150	18950	27050	26918.11	24.06	0	-168	27216	27132	26966	26882	26716	27175	26925	30	8100	500	19470	50	1	6000000	1611	5.80	0.54	12	0.02	4633.00	49945.00	32350	20230518	-17.00	25600	20231026	4.88	32350	-17.00	20230518	25600	4.88	20231026	32350	-17.00	20230518	25600	4.88	20231026	0.22	N	036190	500	30 억		1443427	N	N	0	N	00	N
36	20231124	140438	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-50	5	-0.18	21024150	780	35.41	26850	27200	26850	35150	18950	27050	26954.04	24.06	0	-120	27216	27132	26966	26882	26716	27175	26925	30	8100	500	19470	50	1	6000000	1620	5.83	0.54	12	0.01	4633.00	49945.00	32350	20230518	-16.54	25600	20231026	5.47	32350	-16.54	20230518	25600	5.47	20231026	32350	-16.54	20230518	25600	5.47	20231026	0.22	N	036190	500	30 억		1443427	N	N	0	N	00	N
37	20231124	130435	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-100	5	-0.37	17091550	634	28.78	26850	27200	26850	35150	18950	27050	26958.28	24.06	0	-95	27216	27132	26966	26882	26716	27175	26925	30	8100	500	19470	50	1	6000000	1617	5.82	0.54	12	0.01	4633.00	49945.00	32350	20230518	-16.69	25600	20231026	5.27	32350	-16.69	20230518	25600	5.27	20231026	32350	-16.69	20230518	25600	5.27	20231026	0.22	N	036190	500	30 억		1443427	N	N	0	N	00	N
38	20231124	120438	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-100	5	-0.37	14098800	523	23.74	26850	27200	26850	35150	18950	27050	26957.55	24.06	0	-87	27216	27132	26966	26882	26716	27175	26925	30	8100	500	19470	50	1	6000000	1617	5.82	0.54	12	0.01	4633.00	49945.00	32350	20230518	-16.69	25600	20231026	5.27	32350	-16.69	20230518	25600	5.27	20231026	32350	-16.69	20230518	25600	5.27	20231026	0.22	N	036190	500	30 억		1443427	N	N	0	N	00	N
39	20231124	110436	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-50	5	-0.18	12294950	456	20.70	26850	27200	26850	35150	18950	27050	26962.61	24.06	0	-69	27216	27132	26966	26882	26716	27175	26925	30	8100	500	19470	50	1	6000000	1620	5.83	0.54	12	0.01	4633.00	49945.00	32350	20230518	-16.54	25600	20231026	5.47	32350	-16.54	20230518	25600	5.47	20231026	32350	-16.54	20230518	25600	5.47	20231026	0.22	N	036190	500	30 억		1443427	N	N	0	N	00	N
40	20231124	100434	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	-150	5	-0.55	10350400	384	17.43	26850	27200	26850	35150	18950	27050	26954.17	24.06	0	-39	27216	27132	26966	26882	26716	27175	26925	30	8100	500	19470	50	1	6000000	1614	5.81	0.54	12	0.01	4633.00	49945.00	32350	20230518	-16.85	25600	20231026	5.08	32350	-16.85	20230518	25600	5.08	20231026	32350	-16.85	20230518	25600	5.08	20231026	0.22	N	036190	500	30 억		1443427	N	N	0	N	00	N
41	20231124	090435	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	-200	5	-0.74	2954850	110	4.99	26850	27200	26850	35150	18950	27050	26862.27	24.06	0	45	27216	27132	26966	26882	26716	27175	26925	30	8100	500	19470	50	1	6000000	1611	5.80	0.54	12	0.00	4633.00	49945.00	32350	20230518	-17.00	25600	20231026	4.88	32350	-17.00	20230518	25600	4.88	20231026	32350	-17.00	20230518	25600	4.88	20231026	0.22	N	036190	500	30 억		1443427	N	N	0	N	00	N
42	20231123	160429	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	100	2	0.37	59219000	2203	146.57	27050	27050	26800	35000	18900	26950	26880.84	24.06	0	76	27216	27082	26816	26682	26416	27150	26750	30	8050	500	19400	50	1	6000000	1623	5.84	0.54	12	0.04	4633.00	49945.00	32350	20230518	-16.38	25600	20231026	5.66	32350	-16.38	20230518	25600	5.66	20231026	32350	-16.38	20230518	25600	5.66	20231026	0.23	N	036190	500	30 억		1443781	N	N	0	N	00	N
43	20231123	150445	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	-50	5	-0.19	51998550	1935	128.74	27050	27050	26800	35000	18900	26950	26872.64	24.06	0	190	27216	27082	26816	26682	26416	27150	26750	30	8050	500	19400	50	1	6000000	1614	5.81	0.54	12	0.03	4633.00	49945.00	32350	20230518	-16.85	25600	20231026	5.08	32350	-16.85	20230518	25600	5.08	20231026	32350	-16.85	20230518	25600	5.08	20231026	0.23	N	036190	500	30 억		1443781	N	N	0	N	00	N
44	20231123	140439	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	-150	5	-0.56	50465250	1878	124.95	27050	27050	26800	35000	18900	26950	26871.81	24.06	0	190	27216	27082	26816	26682	26416	27150	26750	30	8050	500	19400	50	1	6000000	1608	5.78	0.54	12	0.03	4633.00	49945.00	32350	20230518	-17.16	25600	20231026	4.69	32350	-17.16	20230518	25600	4.69	20231026	32350	-17.16	20230518	25600	4.69	20231026	0.23	N	036190	500	30 억		1443781	N	N	0	N	00	N
45	20231123	130441	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	-100	5	-0.37	24371250	906	60.28	27050	27050	26800	35000	18900	26950	26899.83	24.06	0	0	27216	27082	26816	26682	26416	27150	26750	30	8050	500	19400	50	1	6000000	1611	5.80	0.54	12	0.02	4633.00	49945.00	32350	20230518	-17.00	25600	20231026	4.88	32350	-17.00	20230518	25600	4.88	20231026	32350	-17.00	20230518	25600	4.88	20231026	0.23	N	036190	500	30 억		1443781	N	N	0	N	00	N
46	20231123	120435	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	-100	5	-0.37	19991200	743	49.43	27050	27050	26800	35000	18900	26950	26906.06	24.06	0	0	27216	27082	26816	26682	26416	27150	26750	30	8050	500	19400	50	1	6000000	1611	5.80	0.54	12	0.01	4633.00	49945.00	32350	20230518	-17.00	25600	20231026	4.88	32350	-17.00	20230518	25600	4.88	20231026	32350	-17.00	20230518	25600	4.88	20231026	0.23	N	036190	500	30 억		1443781	N	N	0	N	00	N
47	20231123	110444	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	0	3	0.00	13491900	501	33.33	27050	27050	26800	35000	18900	26950	26929.94	24.06	0	0	27216	27082	26816	26682	26416	27150	26750	30	8050	500	19400	50	1	6000000	1617	5.82	0.54	12	0.01	4633.00	49945.00	32350	20230518	-16.69	25600	20231026	5.27	32350	-16.69	20230518	25600	5.27	20231026	32350	-16.69	20230518	25600	5.27	20231026	0.23	N	036190	500	30 억		1443781	N	N	0	N	00	N
48	20231123	100436	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	-50	5	-0.19	11553300	429	28.54	27050	27050	26800	35000	18900	26950	26930.77	24.06	0	0	27216	27082	26816	26682	26416	27150	26750	30	8050	500	19400	50	1	6000000	1614	5.81	0.54	12	0.01	4633.00	49945.00	32350	20230518	-16.85	25600	20231026	5.08	32350	-16.85	20230518	25600	5.08	20231026	32350	-16.85	20230518	25600	5.08	20231026	0.23	N	036190	500	30 억		1443781	N	N	0	N	00	N
49	20231123	090432	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	100	2	0.37	459450	17	1.13	27050	27050	27000	35000	18900	26950	27026.47	24.06	0	0	27216	27082	26816	26682	26416	27150	26750	30	8050	500	19400	50	1	6000000	1623	5.84	0.54	12	0.00	4633.00	49945.00	32350	20230518	-16.38	25600	20231026	5.66	32350	-16.38	20230518	25600	5.66	20231026	32350	-16.38	20230518	25600	5.66	20231026	0.23	N	036190	500	30 억		1443781	N	N	0	N	00	N
50	20231122	160420	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	150	2	0.56	40186300	1503	19.03	26900	26950	26550	34800	18800	26800	26737.39	24.07	0	-245	27266	27032	26766	26532	26266	27150	26650	30	8000	500	19290	50	1	6000000	1617	5.82	0.54	12	0.03	4633.00	49945.00	32350	20230518	-16.69	25600	20231026	5.27	32350	-16.69	20230518	25600	5.27	20231026	32350	-16.69	20230518	25600	5.27	20231026	0.22	N	036190	500	30 억		1444022	N	N	0	N	00	N
51	20231122	150430	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	-50	5	-0.19	35508350	1329	16.83	26900	26900	26550	34800	18800	26800	26718.10	24.07	0	-207	27266	27032	26766	26532	26266	27150	26650	30	8000	500	19290	50	1	6000000	1605	5.77	0.54	12	0.02	4633.00	49945.00	32350	20230518	-17.31	25600	20231026	4.49	32350	-17.31	20230518	25600	4.49	20231026	32350	-17.31	20230518	25600	4.49	20231026	0.22	N	036190	500	30 억		1444022	N	N	0	N	00	N
52	20231122	140423	57	100.00	KOSDAQ		건설	N	N	N	N		N	26700	-100	5	-0.37	32942900	1233	15.61	26900	26900	26550	34800	18800	26800	26717.68	24.07	0	-217	27266	27032	26766	26532	26266	27150	26650	30	8000	500	19290	50	1	6000000	1602	5.76	0.53	12	0.02	4633.00	49945.00	32350	20230518	-17.47	25600	20231026	4.30	32350	-17.47	20230518	25600	4.30	20231026	32350	-17.47	20230518	25600	4.30	20231026	0.22	N	036190	500	30 억		1444022	N	N	0	N	00	N
53	20231122	130439	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	50	2	0.19	26250250	983	12.45	26900	26900	26550	34800	18800	26800	26704.22	24.07	0	-190	27266	27032	26766	26532	26266	27150	26650	30	8000	500	19290	50	1	6000000	1611	5.80	0.54	12	0.02	4633.00	49945.00	32350	20230518	-17.00	25600	20231026	4.88	32350	-17.00	20230518	25600	4.88	20231026	32350	-17.00	20230518	25600	4.88	20231026	0.22	N	036190	500	30 억		1444022	N	N	0	N	00	N
54	20231122	120440	57	100.00	KOSDAQ		건설	N	N	N	N		N	26600	-200	5	-0.75	13837750	519	6.57	26900	26900	26550	34800	18800	26800	26662.33	24.07	0	-111	27266	27032	26766	26532	26266	27150	26650	30	8000	500	19290	50	1	6000000	1596	5.74	0.53	12	0.01	4633.00	49945.00	32350	20230518	-17.77	25600	20231026	3.91	32350	-17.77	20230518	25600	3.91	20231026	32350	-17.77	20230518	25600	3.91	20231026	0.22	N	036190	500	30 억		1444022	N	N	0	N	00	N
55	20231122	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	26650	-150	5	-0.56	8781050	329	4.17	26900	26900	26550	34800	18800	26800	26690.12	24.07	0	-101	27266	27032	26766	26532	26266	27150	26650	30	8000	500	19290	50	1	6000000	1599	5.75	0.53	12	0.01	4633.00	49945.00	32350	20230518	-17.62	25600	20231026	4.10	32350	-17.62	20230518	25600	4.10	20231026	32350	-17.62	20230518	25600	4.10	20231026	0.22	N	036190	500	30 억		1444022	N	N	0	N	00	N
56	20231122	100445	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	-50	5	-0.19	5825450	218	2.76	26900	26900	26550	34800	18800	26800	26722.25	24.07	0	-99	27266	27032	26766	26532	26266	27150	26650	30	8000	500	19290	50	1	6000000	1605	5.77	0.54	12	0.00	4633.00	49945.00	32350	20230518	-17.31	25600	20231026	4.49	32350	-17.31	20230518	25600	4.49	20231026	32350	-17.31	20230518	25600	4.49	20231026	0.22	N	036190	500	30 억		1444022	N	N	0	N	00	N
57	20231122	090422	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	100	2	0.37	672500	25	0.32	26900	26900	26900	34800	18800	26800	26900.00	24.07	0	-1	27266	27032	26766	26532	26266	27150	26650	30	8000	500	19290	50	1	6000000	1614	5.81	0.54	12	0.00	4633.00	49945.00	32350	20230518	-16.85	25600	20231026	5.08	32350	-16.85	20230518	25600	5.08	20231026	32350	-16.85	20230518	25600	5.08	20231026	0.22	N	036190	500	30 억		1444022	N	N	0	N	00	N
58	20231121	160426	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	250	2	0.94	211465900	7897	166.85	26500	27000	26500	34500	18600	26550	26778.00	24.06	0	628	26850	26700	26550	26400	26250	26625	26325	30	7950	500	19110	50	1	6000000	1608	5.78	0.54	12	0.13	4633.00	49945.00	32350	20230518	-17.16	25600	20231026	4.69	32350	-17.16	20230518	25600	4.69	20231026	32350	-17.16	20230518	25600	4.69	20231026	0.22	N	036190	500	30 억		1443394	N	N	0	N	00	N
59	20231121	150427	57	100.00	KOSDAQ		건설	N	N	N	N		N	26650	100	2	0.38	207289650	7741	163.55	26500	27000	26500	34500	18600	26550	26778.15	24.06	0	602	26850	26700	26550	26400	26250	26625	26325	30	7950	500	19110	50	1	6000000	1599	5.75	0.53	12	0.13	4633.00	49945.00	32350	20230518	-17.62	25600	20231026	4.10	32350	-17.62	20230518	25600	4.10	20231026	32350	-17.62	20230518	25600	4.10	20231026	0.22	N	036190	500	30 억		1443394	N	N	0	N	00	N
60	20231121	140421	57	100.00	KOSDAQ		건설	N	N	N	N		N	26750	200	2	0.75	181826100	6788	143.42	26500	27000	26500	34500	18600	26550	26786.40	24.06	0	334	26850	26700	26550	26400	26250	26625	26325	30	7950	500	19110	50	1	6000000	1605	5.77	0.54	12	0.11	4633.00	49945.00	32350	20230518	-17.31	25600	20231026	4.49	32350	-17.31	20230518	25600	4.49	20231026	32350	-17.31	20230518	25600	4.49	20231026	0.22	N	036190	500	30 억		1443394	N	N	0	N	00	N
61	20231121	130420	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	350	2	1.32	146013550	5452	115.19	26500	27000	26500	34500	18600	26550	26781.65	24.06	0	269	26850	26700	26550	26400	26250	26625	26325	30	7950	500	19110	50	1	6000000	1614	5.81	0.54	12	0.09	4633.00	49945.00	32350	20230518	-16.85	25600	20231026	5.08	32350	-16.85	20230518	25600	5.08	20231026	32350	-16.85	20230518	25600	5.08	20231026	0.22	N	036190	500	30 억		1443394	N	N	0	N	00	N
62	20231121	120419	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	300	2	1.13	126447900	4725	99.83	26500	26900	26500	34500	18600	26550	26761.46	24.06	0	80	26850	26700	26550	26400	26250	26625	26325	30	7950	500	19110	50	1	6000000	1611	5.80	0.54	12	0.08	4633.00	49945.00	32350	20230518	-17.00	25600	20231026	4.88	32350	-17.00	20230518	25600	4.88	20231026	32350	-17.00	20230518	25600	4.88	20231026	0.22	N	036190	500	30 억		1443394	N	N	0	N	00	N
63	20231121	110419	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	250	2	0.94	108707550	4064	85.87	26500	26850	26500	34500	18600	26550	26748.91	24.06	0	-261	26850	26700	26550	26400	26250	26625	26325	30	7950	500	19110	50	1	6000000	1608	5.78	0.54	12	0.07	4633.00	49945.00	32350	20230518	-17.16	25600	20231026	4.69	32350	-17.16	20230518	25600	4.69	20231026	32350	-17.16	20230518	25600	4.69	20231026	0.22	N	036190	500	30 억		1443394	N	N	0	N	00	N
64	20231121	100410	57	100.00	KOSDAQ		건설	N	N	N	N		N	26700	150	2	0.56	32039750	1202	25.40	26500	26800	26500	34500	18600	26550	26655.37	24.06	0	148	26850	26700	26550	26400	26250	26625	26325	30	7950	500	19110	50	1	6000000	1602	5.76	0.53	12	0.02	4633.00	49945.00	32350	20230518	-17.47	25600	20231026	4.30	32350	-17.47	20230518	25600	4.30	20231026	32350	-17.47	20230518	25600	4.30	20231026	0.22	N	036190	500	30 억		1443394	N	N	0	N	00	N
65	20231121	090415	57	100.00	KOSDAQ		건설	N	N	N	N		N	26550	0	3	0.00	7991500	301	6.36	26500	26550	26500	34500	18600	26550	26549.83	24.06	0	300	26850	26700	26550	26400	26250	26625	26325	30	7950	500	19110	50	1	6000000	1593	5.73	0.53	12	0.01	4633.00	49945.00	32350	20230518	-17.93	25600	20231026	3.71	32350	-17.93	20230518	25600	3.71	20231026	32350	-17.93	20230518	25600	3.71	20231026	0.22	N	036190	500	30 억		1443394	N	N	0	N	00	N
66	20231120	160417	57	100.00	KOSDAQ		건설	N	N	N	N		N	26550	100	2	0.38	125314350	4733	167.84	26700	26700	26400	34350	18550	26450	26476.73	24.04	0	1089	26816	26632	26516	26332	26216	26575	26275	30	7900	500	19040	50	1	6000000	1593	5.73	0.53	12	0.08	4633.00	49945.00	32350	20230518	-17.93	25600	20231026	3.71	32350	-17.93	20230518	25600	3.71	20231026	32350	-17.93	20230518	25600	3.71	20231026	0.23	N	036190	500	30 억		1442305	N	N	0	N	00	N
67	20231120	150419	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	0	3	0.00	109517300	4137	146.70	26700	26700	26400	34350	18550	26450	26472.64	24.04	0	1163	26816	26632	26516	26332	26216	26575	26275	30	7900	500	19040	50	1	6000000	1587	5.71	0.53	12	0.07	4633.00	49945.00	32350	20230518	-18.24	25600	20231026	3.32	32350	-18.24	20230518	25600	3.32	20231026	32350	-18.24	20230518	25600	3.32	20231026	0.23	N	036190	500	30 억		1442305	N	N	0	N	00	N
68	20231120	140420	57	100.00	KOSDAQ		건설	N	N	N	N		N	26500	50	2	0.19	81373200	3073	108.97	26700	26700	26400	34350	18550	26450	26480.05	24.04	0	1075	26816	26632	26516	26332	26216	26575	26275	30	7900	500	19040	50	1	6000000	1590	5.72	0.53	12	0.05	4633.00	49945.00	32350	20230518	-18.08	25600	20231026	3.52	32350	-18.08	20230518	25600	3.52	20231026	32350	-18.08	20230518	25600	3.52	20231026	0.23	N	036190	500	30 억		1442305	N	N	0	N	00	N
69	20231120	130417	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	0	3	0.00	63321050	2392	84.82	26700	26700	26400	34350	18550	26450	26472.01	24.04	0	598	26816	26632	26516	26332	26216	26575	26275	30	7900	500	19040	50	1	6000000	1587	5.71	0.53	12	0.04	4633.00	49945.00	32350	20230518	-18.24	25600	20231026	3.32	32350	-18.24	20230518	25600	3.32	20231026	32350	-18.24	20230518	25600	3.32	20231026	0.23	N	036190	500	30 억		1442305	N	N	0	N	00	N
70	20231120	120417	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	0	3	0.00	55888050	2111	74.86	26700	26700	26400	34350	18550	26450	26474.68	24.04	0	457	26816	26632	26516	26332	26216	26575	26275	30	7900	500	19040	50	1	6000000	1587	5.71	0.53	12	0.04	4633.00	49945.00	32350	20230518	-18.24	25600	20231026	3.32	32350	-18.24	20230518	25600	3.32	20231026	32350	-18.24	20230518	25600	3.32	20231026	0.23	N	036190	500	30 억		1442305	N	N	0	N	00	N
71	20231120	110416	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	0	3	0.00	42616500	1609	57.06	26700	26700	26400	34350	18550	26450	26486.33	24.04	0	263	26816	26632	26516	26332	26216	26575	26275	30	7900	500	19040	50	1	6000000	1587	5.71	0.53	12	0.03	4633.00	49945.00	32350	20230518	-18.24	25600	20231026	3.32	32350	-18.24	20230518	25600	3.32	20231026	32350	-18.24	20230518	25600	3.32	20231026	0.23	N	036190	500	30 억		1442305	N	N	0	N	00	N
72	20231120	100416	57	100.00	KOSDAQ		건설	N	N	N	N		N	26400	-50	5	-0.19	24164950	912	32.34	26700	26700	26400	34350	18550	26450	26496.66	24.04	0	33	26816	26632	26516	26332	26216	26575	26275	30	7900	500	19040	50	1	6000000	1584	5.70	0.53	12	0.02	4633.00	49945.00	32350	20230518	-18.39	25600	20231026	3.12	32350	-18.39	20230518	25600	3.12	20231026	32350	-18.39	20230518	25600	3.12	20231026	0.23	N	036190	500	30 억		1442305	N	N	0	N	00	N
73	20231120	090419	57	100.00	KOSDAQ		건설	N	N	N	N		N	26600	150	2	0.57	800900	30	1.06	26700	26700	26600	34350	18550	26450	26696.67	24.04	0	-2	26816	26632	26516	26332	26216	26575	26275	30	7900	500	19040	50	1	6000000	1596	5.74	0.53	12	0.00	4633.00	49945.00	32350	20230518	-17.77	25600	20231026	3.91	32350	-17.77	20230518	25600	3.91	20231026	32350	-17.77	20230518	25600	3.91	20231026	0.23	N	036190	500	30 억		1442305	N	N	0	N	00	N
74	20231117	160426	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	-100	5	-0.38	74967850	2820	67.46	26550	26700	26400	34500	18600	26550	26584.34	24.04	0	-335	26883	26716	26533	26366	26183	26625	26275	30	7950	500	19110	50	1	6000000	1587	5.71	0.53	12	0.05	4633.00	49945.00	32350	20230518	-18.24	25600	20231026	3.32	32350	-18.24	20230518	25600	3.32	20231026	32350	-18.24	20230518	25600	3.32	20231026	0.22	N	036190	500	30 억		1442640	N	N	0	N	00	N
75	20231117	150429	57	100.00	KOSDAQ		건설	N	N	N	N		N	26600	50	2	0.19	63664150	2393	57.25	26550	26700	26400	34500	18600	26550	26604.33	24.04	0	-320	26883	26716	26533	26366	26183	26625	26275	30	7950	500	19110	50	1	6000000	1596	5.74	0.53	12	0.04	4633.00	49945.00	32350	20230518	-17.77	25600	20231026	3.91	32350	-17.77	20230518	25600	3.91	20231026	32350	-17.77	20230518	25600	3.91	20231026	0.22	N	036190	500	30 억		1442640	N	N	0	N	00	N
76	20231117	140428	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	-100	5	-0.38	55479750	2085	49.88	26550	26700	26400	34500	18600	26550	26608.99	24.04	0	-334	26883	26716	26533	26366	26183	26625	26275	30	7950	500	19110	50	1	6000000	1587	5.71	0.53	12	0.03	4633.00	49945.00	32350	20230518	-18.24	25600	20231026	3.32	32350	-18.24	20230518	25600	3.32	20231026	32350	-18.24	20230518	25600	3.32	20231026	0.22	N	036190	500	30 억		1442640	N	N	0	N	00	N
77	20231117	130426	57	100.00	KOSDAQ		건설	N	N	N	N		N	26500	-50	5	-0.19	48801350	1833	43.85	26550	26700	26400	34500	18600	26550	26623.76	24.04	0	-333	26883	26716	26533	26366	26183	26625	26275	30	7950	500	19110	50	1	6000000	1590	5.72	0.53	12	0.03	4633.00	49945.00	32350	20230518	-18.08	25600	20231026	3.52	32350	-18.08	20230518	25600	3.52	20231026	32350	-18.08	20230518	25600	3.52	20231026	0.22	N	036190	500	30 억		1442640	N	N	0	N	00	N
78	20231117	120426	57	100.00	KOSDAQ		건설	N	N	N	N		N	26650	100	2	0.38	43399000	1630	39.00	26550	26700	26400	34500	18600	26550	26625.15	24.04	0	-318	26883	26716	26533	26366	26183	26625	26275	30	7950	500	19110	50	1	6000000	1599	5.75	0.53	12	0.03	4633.00	49945.00	32350	20230518	-17.62	25600	20231026	4.10	32350	-17.62	20230518	25600	4.10	20231026	32350	-17.62	20230518	25600	4.10	20231026	0.22	N	036190	500	30 억		1442640	N	N	0	N	00	N
79	20231117	110428	57	100.00	KOSDAQ		건설	N	N	N	N		N	26650	100	2	0.38	36771000	1381	33.04	26550	26700	26400	34500	18600	26550	26626.36	24.04	0	-285	26883	26716	26533	26366	26183	26625	26275	30	7950	500	19110	50	1	6000000	1599	5.75	0.53	12	0.02	4633.00	49945.00	32350	20230518	-17.62	25600	20231026	4.10	32350	-17.62	20230518	25600	4.10	20231026	32350	-17.62	20230518	25600	4.10	20231026	0.22	N	036190	500	30 억		1442640	N	N	0	N	00	N
80	20231117	100427	57	100.00	KOSDAQ		건설	N	N	N	N		N	26700	150	2	0.56	31095950	1168	27.94	26550	26700	26400	34500	18600	26550	26623.24	24.04	0	-247	26883	26716	26533	26366	26183	26625	26275	30	7950	500	19110	50	1	6000000	1602	5.76	0.53	12	0.02	4633.00	49945.00	32350	20230518	-17.47	25600	20231026	4.30	32350	-17.47	20230518	25600	4.30	20231026	32350	-17.47	20230518	25600	4.30	20231026	0.22	N	036190	500	30 억		1442640	N	N	0	N	00	N
81	20231117	090428	57	100.00	KOSDAQ		건설	N	N	N	N		N	26550	0	3	0.00	53100	2	0.05	26550	26550	26550	34500	18600	26550	26550.00	24.04	0	0	26883	26716	26533	26366	26183	26625	26275	30	7950	500	19110	50	1	6000000	1593	5.73	0.53	12	0.00	4633.00	49945.00	32350	20230518	-17.93	25600	20231026	3.71	32350	-17.93	20230518	25600	3.71	20231026	32350	-17.93	20230518	25600	3.71	20231026	0.22	N	036190	500	30 억		1442640	N	N	0	N	00	N
82	20231116	160426	57	100.00	KOSDAQ		건설	N	N	N	N		N	26350	-350	5	-1.31	107205900	4050	78.11	26700	26700	26350	34700	18700	26700	26470.59	24.04	0	-1820	27033	26866	26633	26466	26233	26950	26550	30	8000	500	19220	50	1	6000000	1581	5.69	0.53	12	0.07	4633.00	49945.00	32350	20230518	-18.55	25600	20231026	2.93	32350	-18.55	20230518	25600	2.93	20231026	32350	-18.55	20230518	25600	2.93	20231026	0.22	N	036190	500	30 억		1442697	N	N	0	N	00	N
83	20231116	150425	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	-250	5	-0.94	86517100	3266	62.99	26700	26700	26400	34700	18700	26700	26490.23	24.04	0	-1440	27033	26866	26633	26466	26233	26950	26550	30	8000	500	19220	50	1	6000000	1587	5.71	0.53	12	0.05	4633.00	49945.00	32350	20230518	-18.24	25600	20231026	3.32	32350	-18.24	20230518	25600	3.32	20231026	32350	-18.24	20230518	25600	3.32	20231026	0.22	N	036190	500	30 억		1442697	N	N	0	N	00	N
84	20231116	140416	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	-250	5	-0.94	65355600	2466	47.56	26700	26700	26400	34700	18700	26700	26502.68	24.04	0	-1185	27033	26866	26633	26466	26233	26950	26550	30	8000	500	19220	50	1	6000000	1587	5.71	0.53	12	0.04	4633.00	49945.00	32350	20230518	-18.24	25600	20231026	3.32	32350	-18.24	20230518	25600	3.32	20231026	32350	-18.24	20230518	25600	3.32	20231026	0.22	N	036190	500	30 억		1442697	N	N	0	N	00	N
85	20231116	130425	57	100.00	KOSDAQ		건설	N	N	N	N		N	26500	-200	5	-0.75	42920200	1619	31.22	26700	26700	26400	34700	18700	26700	26510.32	24.04	0	-838	27033	26866	26633	26466	26233	26950	26550	30	8000	500	19220	50	1	6000000	1590	5.72	0.53	12	0.03	4633.00	49945.00	32350	20230518	-18.08	25600	20231026	3.52	32350	-18.08	20230518	25600	3.52	20231026	32350	-18.08	20230518	25600	3.52	20231026	0.22	N	036190	500	30 억		1442697	N	N	0	N	00	N
86	20231116	120426	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	-250	5	-0.94	30569050	1153	22.24	26700	26700	26400	34700	18700	26700	26512.62	24.04	0	-562	27033	26866	26633	26466	26233	26950	26550	30	8000	500	19220	50	1	6000000	1587	5.71	0.53	12	0.02	4633.00	49945.00	32350	20230518	-18.24	25600	20231026	3.32	32350	-18.24	20230518	25600	3.32	20231026	32350	-18.24	20230518	25600	3.32	20231026	0.22	N	036190	500	30 억		1442697	N	N	0	N	00	N
87	20231116	110424	57	100.00	KOSDAQ		건설	N	N	N	N		N	26500	-200	5	-0.75	8586950	323	6.23	26700	26700	26400	34700	18700	26700	26584.98	24.04	0	-209	27033	26866	26633	26466	26233	26950	26550	30	8000	500	19220	50	1	6000000	1590	5.72	0.53	12	0.01	4633.00	49945.00	32350	20230518	-18.08	25600	20231026	3.52	32350	-18.08	20230518	25600	3.52	20231026	32350	-18.08	20230518	25600	3.52	20231026	0.22	N	036190	500	30 억		1442697	N	N	0	N	00	N
88	20231116	100423	57	100.00	KOSDAQ		건설	N	N	N	N		N	26700	0	3	0.00	213600	8	0.15	26700	26700	26700	34700	18700	26700	26700.00	24.04	0	-1	27033	26866	26633	26466	26233	26950	26550	30	8000	500	19220	50	1	6000000	1602	5.76	0.53	12	0.00	4633.00	49945.00	32350	20230518	-17.47	25600	20231026	4.30	32350	-17.47	20230518	25600	4.30	20231026	32350	-17.47	20230518	25600	4.30	20231026	0.22	N	036190	500	30 억		1442697	N	N	0	N	00	N
89	20231116	090422	57	100.00	KOSDAQ		건설	N	N	N	N		N	26700	0	3	0.00	0	0	0.00	0	0	0	34700	18700	26700	0.00	24.04	0	0	27033	26866	26633	26466	26233	26950	26550	30	8000	500	19220	50	1	6000000	1602	5.76	0.53	12	0.00	4633.00	49945.00	32350	20230518	-17.47	25600	20231026	4.30	32350	-17.47	20230518	25600	4.30	20231026	32350	-17.47	20230518	25600	4.30	20231026	0.22	N	036190	500	30 억		1442697	N	N	0	N	00	N
90	20231115	160359	57	100.00	KOSDAQ		건설	N	N	N	N		N	26700	400	2	1.52	137866450	5185	49.87	26450	26800	26400	34150	18450	26300	26589.48	24.06	0	-843	26600	26450	26300	26150	26000	26375	26075	30	7850	500	18930	50	1	6000000	1602	5.76	0.53	12	0.09	4633.00	49945.00	32350	20230518	-17.47	25600	20231026	4.30	32350	-17.47	20230518	25600	4.30	20231026	32350	-17.47	20230518	25600	4.30	20231026	0.22	N	036190	500	30 억		1443541	N	N	0	N	00	N
91	20231115	150429	57	100.00	KOSDAQ		건설	N	N	N	N		N	26550	250	2	0.95	131638300	4951	47.62	26450	26800	26400	34150	18450	26300	26588.22	24.06	0	-815	26600	26450	26300	26150	26000	26375	26075	30	7850	500	18930	50	1	6000000	1593	5.73	0.53	12	0.08	4633.00	49945.00	32350	20230518	-17.93	25600	20231026	3.71	32350	-17.93	20230518	25600	3.71	20231026	32350	-17.93	20230518	25600	3.71	20231026	0.22	N	036190	500	30 억		1443541	N	N	0	N	00	N
92	20231115	140432	57	100.00	KOSDAQ		건설	N	N	N	N		N	26500	200	2	0.76	120027500	4514	43.42	26450	26800	26400	34150	18450	26300	26590.05	24.06	0	-758	26600	26450	26300	26150	26000	26375	26075	30	7850	500	18930	50	1	6000000	1590	5.72	0.53	12	0.08	4633.00	49945.00	32350	20230518	-18.08	25600	20231026	3.52	32350	-18.08	20230518	25600	3.52	20231026	32350	-18.08	20230518	25600	3.52	20231026	0.22	N	036190	500	30 억		1443541	N	N	0	N	00	N
93	20231115	130430	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	150	2	0.57	110200500	4143	39.85	26450	26800	26400	34150	18450	26300	26599.20	24.06	0	-717	26600	26450	26300	26150	26000	26375	26075	30	7850	500	18930	50	1	6000000	1587	5.71	0.53	12	0.07	4633.00	49945.00	32350	20230518	-18.24	25600	20231026	3.32	32350	-18.24	20230518	25600	3.32	20231026	32350	-18.24	20230518	25600	3.32	20231026	0.22	N	036190	500	30 억		1443541	N	N	0	N	00	N
94	20231115	120432	57	100.00	KOSDAQ		건설	N	N	N	N		N	26500	200	2	0.76	103481000	3889	37.41	26450	26800	26400	34150	18450	26300	26608.64	24.06	0	-714	26600	26450	26300	26150	26000	26375	26075	30	7850	500	18930	50	1	6000000	1590	5.72	0.53	12	0.06	4633.00	49945.00	32350	20230518	-18.08	25600	20231026	3.52	32350	-18.08	20230518	25600	3.52	20231026	32350	-18.08	20230518	25600	3.52	20231026	0.22	N	036190	500	30 억		1443541	N	N	0	N	00	N
95	20231115	110433	57	100.00	KOSDAQ		건설	N	N	N	N		N	26550	250	2	0.95	100325500	3770	36.26	26450	26800	26400	34150	18450	26300	26611.54	24.06	0	-705	26600	26450	26300	26150	26000	26375	26075	30	7850	500	18930	50	1	6000000	1593	5.73	0.53	12	0.06	4633.00	49945.00	32350	20230518	-17.93	25600	20231026	3.71	32350	-17.93	20230518	25600	3.71	20231026	32350	-17.93	20230518	25600	3.71	20231026	0.22	N	036190	500	30 억		1443541	N	N	0	N	00	N
96	20231115	100432	57	100.00	KOSDAQ		건설	N	N	N	N		N	26700	400	2	1.52	92401350	3471	33.39	26450	26800	26400	34150	18450	26300	26620.96	24.06	0	-665	26600	26450	26300	26150	26000	26375	26075	30	7850	500	18930	50	1	6000000	1602	5.76	0.53	12	0.06	4633.00	49945.00	32350	20230518	-17.47	25600	20231026	4.30	32350	-17.47	20230518	25600	4.30	20231026	32350	-17.47	20230518	25600	4.30	20231026	0.22	N	036190	500	30 억		1443541	N	N	0	N	00	N
97	20231115	090427	57	100.00	KOSDAQ		건설	N	N	N	N		N	26550	250	2	0.95	17396950	655	6.30	26450	26650	26450	34150	18450	26300	26560.23	24.06	0	-63	26600	26450	26300	26150	26000	26375	26075	30	7850	500	18930	50	1	6000000	1593	5.73	0.53	12	0.01	4633.00	49945.00	32350	20230518	-17.93	25600	20231026	3.71	32350	-17.93	20230518	25600	3.71	20231026	32350	-17.93	20230518	25600	3.71	20231026	0.22	N	036190	500	30 억		1443541	N	N	0	N	00	N
98	20231114	160423	57	100.00	KOSDAQ		건설	N	N	N	N		N	26300	100	2	0.38	272971350	10396	455.17	26450	26450	26150	34050	18350	26200	26257.34	24.18	0	-7231	26566	26382	26166	25982	25766	26275	25875	30	7850	500	18860	50	1	6000000	1578	5.68	0.53	12	0.17	4633.00	49945.00	32350	20230518	-18.70	25600	20231026	2.73	32350	-18.70	20230518	25600	2.73	20231026	32350	-18.70	20230518	25600	2.73	20231026	0.22	N	036190	500	30 억		1450773	N	N	0	N	00	N
99	20231114	150424	57	100.00	KOSDAQ		건설	N	N	N	N		N	26300	100	2	0.38	217109250	8271	362.13	26450	26450	26150	34050	18350	26200	26249.46	24.18	0	-5250	26566	26382	26166	25982	25766	26275	25875	30	7850	500	18860	50	1	6000000	1578	5.68	0.53	12	0.14	4633.00	49945.00	32350	20230518	-18.70	25600	20231026	2.73	32350	-18.70	20230518	25600	2.73	20231026	32350	-18.70	20230518	25600	2.73	20231026	0.22	N	036190	500	30 억		1450773	N	N	0	N	00	N
100	20231114	140423	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	0	3	0.00	203078450	7737	338.75	26450	26450	26150	34050	18350	26200	26247.70	24.18	0	-5033	26566	26382	26166	25982	25766	26275	25875	30	7850	500	18860	50	1	6000000	1572	5.66	0.52	12	0.13	4633.00	49945.00	32350	20230518	-19.01	25600	20231026	2.34	32350	-19.01	20230518	25600	2.34	20231026	32350	-19.01	20230518	25600	2.34	20231026	0.22	N	036190	500	30 억		1450773	N	N	0	N	00	N
101	20231114	130426	57	100.00	KOSDAQ		건설	N	N	N	N		N	26250	50	2	0.19	100986450	3841	168.17	26450	26450	26150	34050	18350	26200	26291.71	24.18	0	-1462	26566	26382	26166	25982	25766	26275	25875	30	7850	500	18860	50	1	6000000	1575	5.67	0.53	12	0.06	4633.00	49945.00	32350	20230518	-18.86	25600	20231026	2.54	32350	-18.86	20230518	25600	2.54	20231026	32350	-18.86	20230518	25600	2.54	20231026	0.22	N	036190	500	30 억		1450773	N	N	0	N	00	N
102	20231114	120425	57	100.00	KOSDAQ		건설	N	N	N	N		N	26300	100	2	0.38	46763250	1781	77.98	26450	26450	26150	34050	18350	26200	26256.74	24.18	0	-793	26566	26382	26166	25982	25766	26275	25875	30	7850	500	18860	50	1	6000000	1578	5.68	0.53	12	0.03	4633.00	49945.00	32350	20230518	-18.70	25600	20231026	2.73	32350	-18.70	20230518	25600	2.73	20231026	32350	-18.70	20230518	25600	2.73	20231026	0.22	N	036190	500	30 억		1450773	N	N	0	N	00	N
103	20231114	110429	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	0	3	0.00	32185300	1226	53.68	26450	26450	26150	34050	18350	26200	26252.28	24.18	0	-598	26566	26382	26166	25982	25766	26275	25875	30	7850	500	18860	50	1	6000000	1572	5.66	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.01	25600	20231026	2.34	32350	-19.01	20230518	25600	2.34	20231026	32350	-19.01	20230518	25600	2.34	20231026	0.22	N	036190	500	30 억		1450773	N	N	0	N	00	N
104	20231114	100425	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	0	3	0.00	27809150	1059	46.37	26450	26450	26150	34050	18350	26200	26259.82	24.18	0	-548	26566	26382	26166	25982	25766	26275	25875	30	7850	500	18860	50	1	6000000	1572	5.66	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.01	25600	20231026	2.34	32350	-19.01	20230518	25600	2.34	20231026	32350	-19.01	20230518	25600	2.34	20231026	0.22	N	036190	500	30 억		1450773	N	N	0	N	00	N
105	20231114	090421	57	100.00	KOSDAQ		건설	N	N	N	N		N	26350	150	2	0.57	395250	15	0.66	26450	26450	26250	34050	18350	26200	26350.00	24.18	0	-11	26566	26382	26166	25982	25766	26275	25875	30	7850	500	18860	50	1	6000000	1581	5.69	0.53	12	0.00	4633.00	49945.00	32350	20230518	-18.55	25600	20231026	2.93	32350	-18.55	20230518	25600	2.93	20231026	32350	-18.55	20230518	25600	2.93	20231026	0.22	N	036190	500	30 억		1450773	N	N	0	N	00	N
106	20231113	160420	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	-100	5	-0.38	59686400	2284	92.85	26350	26350	25950	34150	18450	26300	26131.32	24.19	0	-496	26466	26382	26216	26132	25966	26425	26175	30	7850	500	18930	50	1	6000000	1572	5.66	0.52	12	0.04	4633.00	49945.00	32350	20230518	-19.01	25600	20231026	2.34	32350	-19.01	20230518	25600	2.34	20231026	32350	-19.01	20230518	25600	2.34	20231026	0.22	N	036190	500	30 억		1451269	N	N	0	N	00	N
107	20231113	150418	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	-100	5	-0.38	52642700	2015	81.91	26350	26350	25950	34150	18450	26300	26125.41	24.19	0	-278	26466	26382	26216	26132	25966	26425	26175	30	7850	500	18930	50	1	6000000	1572	5.66	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.01	25600	20231026	2.34	32350	-19.01	20230518	25600	2.34	20231026	32350	-19.01	20230518	25600	2.34	20231026	0.22	N	036190	500	30 억		1451269	N	N	0	N	00	N
108	20231113	140416	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	-300	5	-1.14	39188900	1498	60.89	26350	26350	25950	34150	18450	26300	26160.81	24.19	0	-174	26466	26382	26216	26132	25966	26425	26175	30	7850	500	18930	50	1	6000000	1560	5.61	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.63	25600	20231026	1.56	32350	-19.63	20230518	25600	1.56	20231026	32350	-19.63	20230518	25600	1.56	20231026	0.22	N	036190	500	30 억		1451269	N	N	0	N	00	N
109	20231113	130416	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	-150	5	-0.57	33401550	1276	51.87	26350	26350	25950	34150	18450	26300	26176.76	24.19	0	-177	26466	26382	26216	26132	25966	26425	26175	30	7850	500	18930	50	1	6000000	1569	5.64	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.17	25600	20231026	2.15	32350	-19.17	20230518	25600	2.15	20231026	32350	-19.17	20230518	25600	2.15	20231026	0.22	N	036190	500	30 억		1451269	N	N	0	N	00	N
110	20231113	120416	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	-250	5	-0.95	32512650	1242	50.49	26350	26350	25950	34150	18450	26300	26177.66	24.19	0	-154	26466	26382	26216	26132	25966	26425	26175	30	7850	500	18930	50	1	6000000	1563	5.62	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.47	25600	20231026	1.76	32350	-19.47	20230518	25600	1.76	20231026	32350	-19.47	20230518	25600	1.76	20231026	0.22	N	036190	500	30 억		1451269	N	N	0	N	00	N
111	20231113	110415	57	100.00	KOSDAQ		건설	N	N	N	N		N	26300	0	3	0.00	12285150	467	18.98	26350	26350	26200	34150	18450	26300	26306.53	24.19	0	-137	26466	26382	26216	26132	25966	26425	26175	30	7850	500	18930	50	1	6000000	1578	5.68	0.53	12	0.01	4633.00	49945.00	32350	20230518	-18.70	25600	20231026	2.73	32350	-18.70	20230518	25600	2.73	20231026	32350	-18.70	20230518	25600	2.73	20231026	0.22	N	036190	500	30 억		1451269	N	N	0	N	00	N
112	20231113	100414	57	100.00	KOSDAQ		건설	N	N	N	N		N	26250	-50	5	-0.19	7026300	267	10.85	26350	26350	26200	34150	18450	26300	26315.73	24.19	0	-136	26466	26382	26216	26132	25966	26425	26175	30	7850	500	18930	50	1	6000000	1575	5.67	0.53	12	0.00	4633.00	49945.00	32350	20230518	-18.86	25600	20231026	2.54	32350	-18.86	20230518	25600	2.54	20231026	32350	-18.86	20230518	25600	2.54	20231026	0.22	N	036190	500	30 억		1451269	N	N	0	N	00	N
113	20231113	090416	57	100.00	KOSDAQ		건설	N	N	N	N		N	26300	0	3	0.00	4871750	185	7.52	26350	26350	26300	34150	18450	26300	26333.78	24.19	0	-132	26466	26382	26216	26132	25966	26425	26175	30	7850	500	18930	50	1	6000000	1578	5.68	0.53	12	0.00	4633.00	49945.00	32350	20230518	-18.70	25600	20231026	2.73	32350	-18.70	20230518	25600	2.73	20231026	32350	-18.70	20230518	25600	2.73	20231026	0.22	N	036190	500	30 억		1451269	N	N	0	N	00	N
114	20231110	160434	57	100.00	KOSDAQ		건설	N	N	N	N		N	26300	50	2	0.19	64140150	2450	70.69	26300	26300	26050	34100	18400	26250	26179.65	24.20	0	-199	26450	26350	26150	26050	25850	26400	26100	30	7850	500	18900	50	1	6000000	1578	5.68	0.53	12	0.04	4633.00	49945.00	32350	20230518	-18.70	25600	20231026	2.73	32350	-18.70	20230518	25600	2.73	20231026	32350	-18.70	20230518	25600	2.73	20231026	0.22	N	036190	500	30 억		1451795	N	N	0	N	00	N
115	20231110	150423	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	-150	5	-0.57	62329050	2381	68.70	26300	26300	26050	34100	18400	26250	26177.68	24.20	0	-203	26450	26350	26150	26050	25850	26400	26100	30	7850	500	18900	50	1	6000000	1566	5.63	0.52	12	0.04	4633.00	49945.00	32350	20230518	-19.32	25600	20231026	1.95	32350	-19.32	20230518	25600	1.95	20231026	32350	-19.32	20230518	25600	1.95	20231026	0.22	N	036190	500	30 억		1451795	N	N	0	N	00	N
116	20231110	140420	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	-150	5	-0.57	50143800	1914	55.22	26300	26300	26050	34100	18400	26250	26198.43	24.20	0	-261	26450	26350	26150	26050	25850	26400	26100	30	7850	500	18900	50	1	6000000	1566	5.63	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.32	25600	20231026	1.95	32350	-19.32	20230518	25600	1.95	20231026	32350	-19.32	20230518	25600	1.95	20231026	0.22	N	036190	500	30 억		1451795	N	N	0	N	00	N
117	20231110	130421	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	-50	5	-0.19	43329150	1653	47.69	26300	26300	26050	34100	18400	26250	26212.43	24.20	0	-205	26450	26350	26150	26050	25850	26400	26100	30	7850	500	18900	50	1	6000000	1572	5.66	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.01	25600	20231026	2.34	32350	-19.01	20230518	25600	2.34	20231026	32350	-19.01	20230518	25600	2.34	20231026	0.22	N	036190	500	30 억		1451795	N	N	0	N	00	N
118	20231110	120421	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	-50	5	-0.19	29156350	1112	32.08	26300	26300	26050	34100	18400	26250	26219.74	24.20	0	-174	26450	26350	26150	26050	25850	26400	26100	30	7850	500	18900	50	1	6000000	1572	5.66	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.01	25600	20231026	2.34	32350	-19.01	20230518	25600	2.34	20231026	32350	-19.01	20230518	25600	2.34	20231026	0.22	N	036190	500	30 억		1451795	N	N	0	N	00	N
119	20231110	110418	57	100.00	KOSDAQ		건설	N	N	N	N		N	26300	50	2	0.19	25068350	956	27.58	26300	26300	26050	34100	18400	26250	26222.12	24.20	0	-174	26450	26350	26150	26050	25850	26400	26100	30	7850	500	18900	50	1	6000000	1578	5.68	0.53	12	0.02	4633.00	49945.00	32350	20230518	-18.70	25600	20231026	2.73	32350	-18.70	20230518	25600	2.73	20231026	32350	-18.70	20230518	25600	2.73	20231026	0.22	N	036190	500	30 억		1451795	N	N	0	N	00	N
120	20231110	100420	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	-200	5	-0.76	4355200	167	4.82	26300	26300	26050	34100	18400	26250	26079.04	24.20	0	-4	26450	26350	26150	26050	25850	26400	26100	30	7850	500	18900	50	1	6000000	1563	5.62	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.47	25600	20231026	1.76	32350	-19.47	20230518	25600	1.76	20231026	32350	-19.47	20230518	25600	1.76	20231026	0.22	N	036190	500	30 억		1451795	N	N	0	N	00	N
121	20231110	090414	57	100.00	KOSDAQ		건설	N	N	N	N		N	26250	0	3	0.00	0	0	0.00	0	0	0	34100	18400	26250	0.00	24.20	0	0	26450	26350	26150	26050	25850	26400	26100	30	7850	500	18900	50	1	6000000	1575	5.67	0.53	12	0.00	4633.00	49945.00	32350	20230518	-18.86	25600	20231026	2.54	32350	-18.86	20230518	25600	2.54	20231026	32350	-18.86	20230518	25600	2.54	20231026	0.22	N	036190	500	30 억		1451795	N	N	0	N	00	N
122	20231109	160409	57	100.00	KOSDAQ		건설	N	N	N	N		N	26250	250	2	0.96	90493900	3466	226.98	26000	26250	25950	33800	18200	26000	26108.95	24.22	0	-61	26133	26066	25983	25916	25833	26100	25950	30	7800	500	18720	50	1	6000000	1575	5.67	0.53	12	0.06	4633.00	49945.00	32350	20230518	-18.86	25600	20231026	2.54	32350	-18.86	20230518	25600	2.54	20231026	32350	-18.86	20230518	25600	2.54	20231026	0.22	N	036190	500	30 억		1452956	N	N	0	N	00	N
123	20231109	150411	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	100	2	0.38	85493450	3275	214.47	26000	26250	25950	33800	18200	26000	26104.87	24.22	0	-99	26133	26066	25983	25916	25833	26100	25950	30	7800	500	18720	50	1	6000000	1566	5.63	0.52	12	0.05	4633.00	49945.00	32350	20230518	-19.32	25600	20231026	1.95	32350	-19.32	20230518	25600	1.95	20231026	32350	-19.32	20230518	25600	1.95	20231026	0.22	N	036190	500	30 억		1452956	N	N	0	N	00	N
124	20231109	140409	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	150	2	0.58	78068300	2991	195.87	26000	26250	25950	33800	18200	26000	26101.07	24.22	0	-181	26133	26066	25983	25916	25833	26100	25950	30	7800	500	18720	50	1	6000000	1569	5.64	0.52	12	0.05	4633.00	49945.00	32350	20230518	-19.17	25600	20231026	2.15	32350	-19.17	20230518	25600	2.15	20231026	32350	-19.17	20230518	25600	2.15	20231026	0.22	N	036190	500	30 억		1452956	N	N	0	N	00	N
125	20231109	130411	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	150	2	0.58	70570100	2704	177.08	26000	26250	25950	33800	18200	26000	26098.41	24.22	0	-139	26133	26066	25983	25916	25833	26100	25950	30	7800	500	18720	50	1	6000000	1569	5.64	0.52	12	0.05	4633.00	49945.00	32350	20230518	-19.17	25600	20231026	2.15	32350	-19.17	20230518	25600	2.15	20231026	32350	-19.17	20230518	25600	2.15	20231026	0.22	N	036190	500	30 억		1452956	N	N	0	N	00	N
126	20231109	120412	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	150	2	0.58	48963200	1879	123.05	26000	26150	25950	33800	18200	26000	26058.12	24.22	0	-61	26133	26066	25983	25916	25833	26100	25950	30	7800	500	18720	50	1	6000000	1569	5.64	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.17	25600	20231026	2.15	32350	-19.17	20230518	25600	2.15	20231026	32350	-19.17	20230518	25600	2.15	20231026	0.22	N	036190	500	30 억		1452956	N	N	0	N	00	N
127	20231109	110412	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	50	2	0.19	23852250	917	60.05	26000	26100	25950	33800	18200	26000	26011.18	24.22	0	-62	26133	26066	25983	25916	25833	26100	25950	30	7800	500	18720	50	1	6000000	1563	5.62	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.47	25600	20231026	1.76	32350	-19.47	20230518	25600	1.76	20231026	32350	-19.47	20230518	25600	1.76	20231026	0.22	N	036190	500	30 억		1452956	N	N	0	N	00	N
128	20231109	100408	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	50	2	0.19	19194400	738	48.33	26000	26100	25950	33800	18200	26000	26008.67	24.22	0	-45	26133	26066	25983	25916	25833	26100	25950	30	7800	500	18720	50	1	6000000	1563	5.62	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.47	25600	20231026	1.76	32350	-19.47	20230518	25600	1.76	20231026	32350	-19.47	20230518	25600	1.76	20231026	0.22	N	036190	500	30 억		1452956	N	N	0	N	00	N
129	20231109	090409	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	0	3	0.00	2703650	104	6.81	26000	26000	25950	33800	18200	26000	25996.63	24.22	0	-3	26133	26066	25983	25916	25833	26100	25950	30	7800	500	18720	50	1	6000000	1560	5.61	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.63	25600	20231026	1.56	32350	-19.63	20230518	25600	1.56	20231026	32350	-19.63	20230518	25600	1.56	20231026	0.22	N	036190	500	30 억		1452956	N	N	0	N	00	N
130	20231108	160407	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	50	2	0.19	39645600	1527	48.94	25950	26050	25900	33700	18200	25950	25963.06	24.23	0	-673	26350	26150	26000	25800	25650	26075	25725	30	7750	500	18680	50	1	6000000	1560	5.61	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.63	25600	20231026	1.56	32350	-19.63	20230518	25600	1.56	20231026	32350	-19.63	20230518	25600	1.56	20231026	0.22	N	036190	500	30 억		1453629	N	N	0	N	00	N
131	20231108	150410	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	50	2	0.19	35318100	1360	43.59	25950	26050	25900	33700	18200	25950	25969.19	24.23	0	-643	26350	26150	26000	25800	25650	26075	25725	30	7750	500	18680	50	1	6000000	1560	5.61	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.63	25600	20231026	1.56	32350	-19.63	20230518	25600	1.56	20231026	32350	-19.63	20230518	25600	1.56	20231026	0.22	N	036190	500	30 억		1453629	N	N	0	N	00	N
132	20231108	140408	57	100.00	KOSDAQ		건설	N	N	N	N		N	25950	0	3	0.00	23273550	896	28.72	25950	26050	25950	33700	18200	25950	25974.94	24.23	0	-296	26350	26150	26000	25800	25650	26075	25725	30	7750	500	18680	50	1	6000000	1557	5.60	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.78	25600	20231026	1.37	32350	-19.78	20230518	25600	1.37	20231026	32350	-19.78	20230518	25600	1.37	20231026	0.22	N	036190	500	30 억		1453629	N	N	0	N	00	N
133	20231108	130408	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	50	2	0.19	13999000	539	17.28	25950	26050	25950	33700	18200	25950	25972.17	24.23	0	-132	26350	26150	26000	25800	25650	26075	25725	30	7750	500	18680	50	1	6000000	1560	5.61	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.63	25600	20231026	1.56	32350	-19.63	20230518	25600	1.56	20231026	32350	-19.63	20230518	25600	1.56	20231026	0.22	N	036190	500	30 억		1453629	N	N	0	N	00	N
134	20231108	120409	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	50	2	0.19	9452000	364	11.67	25950	26050	25950	33700	18200	25950	25967.03	24.23	0	-99	26350	26150	26000	25800	25650	26075	25725	30	7750	500	18680	50	1	6000000	1560	5.61	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.63	25600	20231026	1.56	32350	-19.63	20230518	25600	1.56	20231026	32350	-19.63	20230518	25600	1.56	20231026	0.22	N	036190	500	30 억		1453629	N	N	0	N	00	N
135	20231108	110407	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	50	2	0.19	6076400	234	7.50	25950	26050	25950	33700	18200	25950	25967.52	24.23	0	-41	26350	26150	26000	25800	25650	26075	25725	30	7750	500	18680	50	1	6000000	1560	5.61	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.63	25600	20231026	1.56	32350	-19.63	20230518	25600	1.56	20231026	32350	-19.63	20230518	25600	1.56	20231026	0.22	N	036190	500	30 억		1453629	N	N	0	N	00	N
136	20231108	100408	57	100.00	KOSDAQ		건설	N	N	N	N		N	25950	0	3	0.00	5531100	213	6.83	25950	26050	25950	33700	18200	25950	25967.61	24.23	0	-37	26350	26150	26000	25800	25650	26075	25725	30	7750	500	18680	50	1	6000000	1557	5.60	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.78	25600	20231026	1.37	32350	-19.78	20230518	25600	1.37	20231026	32350	-19.78	20230518	25600	1.37	20231026	0.22	N	036190	500	30 억		1453629	N	N	0	N	00	N
137	20231108	090407	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	50	2	0.19	233900	9	0.29	25950	26000	25950	33700	18200	25950	25988.89	24.23	0	0	26350	26150	26000	25800	25650	26075	25725	30	7750	500	18680	50	1	6000000	1560	5.61	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.63	25600	20231026	1.56	32350	-19.63	20230518	25600	1.56	20231026	32350	-19.63	20230518	25600	1.56	20231026	0.22	N	036190	500	30 억		1453629	N	N	0	N	00	N
138	20231107	160408	57	100.00	KOSDAQ		건설	N	N	N	N		N	25950	-250	5	-0.95	80931600	3120	52.36	26200	26200	25850	34050	18350	26200	25939.61	24.24	0	-1049	26700	26450	26200	25950	25700	26325	25825	30	7850	500	18860	50	1	6000000	1557	5.60	0.52	12	0.05	4633.00	49945.00	32350	20230518	-19.78	25600	20231026	1.37	32350	-19.78	20230518	25600	1.37	20231026	32350	-19.78	20230518	25600	1.37	20231026	0.22	N	036190	500	30 억		1454678	N	N	0	N	00	N
139	20231107	150408	57	100.00	KOSDAQ		건설	N	N	N	N		N	25900	-300	5	-1.15	78104000	3011	50.53	26200	26200	25850	34050	18350	26200	25939.55	24.24	0	-1028	26700	26450	26200	25950	25700	26325	25825	30	7850	500	18860	50	1	6000000	1554	5.59	0.52	12	0.05	4633.00	49945.00	32350	20230518	-19.94	25600	20231026	1.17	32350	-19.94	20230518	25600	1.17	20231026	32350	-19.94	20230518	25600	1.17	20231026	0.22	N	036190	500	30 억		1454678	N	N	0	N	00	N
140	20231107	140411	57	100.00	KOSDAQ		건설	N	N	N	N		N	25900	-300	5	-1.15	72223900	2784	46.72	26200	26200	25850	34050	18350	26200	25942.49	24.24	0	-896	26700	26450	26200	25950	25700	26325	25825	30	7850	500	18860	50	1	6000000	1554	5.59	0.52	12	0.05	4633.00	49945.00	32350	20230518	-19.94	25600	20231026	1.17	32350	-19.94	20230518	25600	1.17	20231026	32350	-19.94	20230518	25600	1.17	20231026	0.22	N	036190	500	30 억		1454678	N	N	0	N	00	N
141	20231107	130409	57	100.00	KOSDAQ		건설	N	N	N	N		N	25900	-300	5	-1.15	63462600	2446	41.05	26200	26200	25850	34050	18350	26200	25945.46	24.24	0	-847	26700	26450	26200	25950	25700	26325	25825	30	7850	500	18860	50	1	6000000	1554	5.59	0.52	12	0.04	4633.00	49945.00	32350	20230518	-19.94	25600	20231026	1.17	32350	-19.94	20230518	25600	1.17	20231026	32350	-19.94	20230518	25600	1.17	20231026	0.22	N	036190	500	30 억		1454678	N	N	0	N	00	N
142	20231107	120405	57	100.00	KOSDAQ		건설	N	N	N	N		N	25900	-300	5	-1.15	28838550	1109	18.61	26200	26200	25900	34050	18350	26200	26004.10	24.24	0	-318	26700	26450	26200	25950	25700	26325	25825	30	7850	500	18860	50	1	6000000	1554	5.59	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.94	25600	20231026	1.17	32350	-19.94	20230518	25600	1.17	20231026	32350	-19.94	20230518	25600	1.17	20231026	0.22	N	036190	500	30 억		1454678	N	N	0	N	00	N
143	20231107	110407	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	-200	5	-0.76	17835500	685	11.50	26200	26200	25950	34050	18350	26200	26037.23	24.24	0	-138	26700	26450	26200	25950	25700	26325	25825	30	7850	500	18860	50	1	6000000	1560	5.61	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.63	25600	20231026	1.56	32350	-19.63	20230518	25600	1.56	20231026	32350	-19.63	20230518	25600	1.56	20231026	0.22	N	036190	500	30 억		1454678	N	N	0	N	00	N
144	20231107	100411	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	-200	5	-0.76	7574950	291	4.88	26200	26200	25950	34050	18350	26200	26030.76	24.24	0	-77	26700	26450	26200	25950	25700	26325	25825	30	7850	500	18860	50	1	6000000	1560	5.61	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.63	25600	20231026	1.56	32350	-19.63	20230518	25600	1.56	20231026	32350	-19.63	20230518	25600	1.56	20231026	0.22	N	036190	500	30 억		1454678	N	N	0	N	00	N
145	20231107	090402	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	0	3	0.00	1149400	44	0.74	26200	26200	25950	34050	18350	26200	26122.73	24.24	0	-24	26700	26450	26200	25950	25700	26325	25825	30	7850	500	18860	50	1	6000000	1572	5.66	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.01	25600	20231026	2.34	32350	-19.01	20230518	25600	2.34	20231026	32350	-19.01	20230518	25600	2.34	20231026	0.22	N	036190	500	30 억		1454678	N	N	0	N	00	N
146	20231106	160358	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	0	3	0.00	155598650	5959	549.72	26350	26450	25950	34050	18350	26200	26111.52	24.27	0	-1618	26433	26316	26083	25966	25733	26375	26025	30	7850	500	18860	50	1	6000000	1572	5.66	0.52	12	0.10	4633.00	49945.00	32350	20230518	-19.01	25600	20231026	2.34	32350	-19.01	20230518	25600	2.34	20231026	32350	-19.01	20230518	25600	2.34	20231026	0.22	N	036190	500	30 억		1456296	N	N	0	N	00	N
147	20231106	150401	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	-150	5	-0.57	152879400	5855	540.13	26350	26450	25950	34050	18350	26200	26110.91	24.27	0	-1570	26433	26316	26083	25966	25733	26375	26025	30	7850	500	18860	50	1	6000000	1563	5.62	0.52	12	0.10	4633.00	49945.00	32350	20230518	-19.47	25600	20231026	1.76	32350	-19.47	20230518	25600	1.76	20231026	32350	-19.47	20230518	25600	1.76	20231026	0.22	N	036190	500	30 억		1456296	N	N	0	N	00	N
148	20231106	140358	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	-100	5	-0.38	111330400	4259	392.90	26350	26450	26000	34050	18350	26200	26140.03	24.27	0	-1294	26433	26316	26083	25966	25733	26375	26025	30	7850	500	18860	50	1	6000000	1566	5.63	0.52	12	0.07	4633.00	49945.00	32350	20230518	-19.32	25600	20231026	1.95	32350	-19.32	20230518	25600	1.95	20231026	32350	-19.32	20230518	25600	1.95	20231026	0.22	N	036190	500	30 억		1456296	N	N	0	N	00	N
149	20231106	130404	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	-50	5	-0.19	69092650	2641	243.63	26350	26450	26000	34050	18350	26200	26161.55	24.27	0	-802	26433	26316	26083	25966	25733	26375	26025	30	7850	500	18860	50	1	6000000	1569	5.64	0.52	12	0.04	4633.00	49945.00	32350	20230518	-19.17	25600	20231026	2.15	32350	-19.17	20230518	25600	2.15	20231026	32350	-19.17	20230518	25600	2.15	20231026	0.22	N	036190	500	30 억		1456296	N	N	0	N	00	N
150	20231106	120401	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	-50	5	-0.19	56761000	2169	200.09	26350	26450	26000	34050	18350	26200	26169.20	24.27	0	-570	26433	26316	26083	25966	25733	26375	26025	30	7850	500	18860	50	1	6000000	1569	5.64	0.52	12	0.04	4633.00	49945.00	32350	20230518	-19.17	25600	20231026	2.15	32350	-19.17	20230518	25600	2.15	20231026	32350	-19.17	20230518	25600	2.15	20231026	0.22	N	036190	500	30 억		1456296	N	N	0	N	00	N
151	20231106	110402	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	-50	5	-0.19	29528700	1128	104.06	26350	26450	26000	34050	18350	26200	26177.93	24.27	0	-197	26433	26316	26083	25966	25733	26375	26025	30	7850	500	18860	50	1	6000000	1569	5.64	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.17	25600	20231026	2.15	32350	-19.17	20230518	25600	2.15	20231026	32350	-19.17	20230518	25600	2.15	20231026	0.22	N	036190	500	30 억		1456296	N	N	0	N	00	N
152	20231106	100340	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	-50	5	-0.19	4845850	185	17.07	26350	26450	26000	34050	18350	26200	26193.78	24.27	0	-56	26433	26316	26083	25966	25733	26375	26025	30	7850	500	18860	50	1	6000000	1569	5.64	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.17	25600	20231026	2.15	32350	-19.17	20230518	25600	2.15	20231026	32350	-19.17	20230518	25600	2.15	20231026	0.22	N	036190	500	30 억		1456296	N	N	0	N	00	N
153	20231106	090402	57	100.00	KOSDAQ		건설	N	N	N	N		N	26350	150	2	0.57	1396750	53	4.89	26350	26450	26350	34050	18350	26200	26353.77	24.27	0	-21	26433	26316	26083	25966	25733	26375	26025	30	7850	500	18860	50	1	6000000	1581	5.69	0.53	12	0.00	4633.00	49945.00	32350	20230518	-18.55	25600	20231026	2.93	32350	-18.55	20230518	25600	2.93	20231026	32350	-18.55	20230518	25600	2.93	20231026	0.22	N	036190	500	30 억		1456296	N	N	0	N	00	N
154	20231103	160355	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	100	2	0.38	28332450	1084	21.28	26100	26200	25850	33900	18300	26100	26136.89	24.28	0	-250	26333	26216	26033	25916	25733	26275	25975	30	7800	500	18790	50	1	6000000	1572	5.66	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.01	25600	20231026	2.34	32350	-19.01	20230518	25600	2.34	20231026	32350	-19.01	20230518	25600	2.34	20231026	0.22	N	036190	500	30 억		1456546	N	N	0	N	00	N
155	20231103	150357	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	0	3	0.00	19951450	764	15.00	26100	26200	25850	33900	18300	26100	26114.46	24.28	0	-184	26333	26216	26033	25916	25733	26275	25975	30	7800	500	18790	50	1	6000000	1566	5.63	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.32	25600	20231026	1.95	32350	-19.32	20230518	25600	1.95	20231026	32350	-19.32	20230518	25600	1.95	20231026	0.22	N	036190	500	30 억		1456546	N	N	0	N	00	N
156	20231103	140356	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	0	3	0.00	19012200	728	14.29	26100	26200	25850	33900	18300	26100	26115.66	24.28	0	-178	26333	26216	26033	25916	25733	26275	25975	30	7800	500	18790	50	1	6000000	1566	5.63	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.32	25600	20231026	1.95	32350	-19.32	20230518	25600	1.95	20231026	32350	-19.32	20230518	25600	1.95	20231026	0.22	N	036190	500	30 억		1456546	N	N	0	N	00	N
157	20231103	130355	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	0	3	0.00	17865550	684	13.42	26100	26200	25850	33900	18300	26100	26119.23	24.28	0	-156	26333	26216	26033	25916	25733	26275	25975	30	7800	500	18790	50	1	6000000	1566	5.63	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.32	25600	20231026	1.95	32350	-19.32	20230518	25600	1.95	20231026	32350	-19.32	20230518	25600	1.95	20231026	0.22	N	036190	500	30 억		1456546	N	N	0	N	00	N
158	20231103	120355	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	50	2	0.19	11393800	436	8.56	26100	26200	25850	33900	18300	26100	26132.57	24.28	0	-136	26333	26216	26033	25916	25733	26275	25975	30	7800	500	18790	50	1	6000000	1569	5.64	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.17	25600	20231026	2.15	32350	-19.17	20230518	25600	2.15	20231026	32350	-19.17	20230518	25600	2.15	20231026	0.22	N	036190	500	30 억		1456546	N	N	0	N	00	N
159	20231103	110359	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	0	3	0.00	8883500	340	6.67	26100	26200	25850	33900	18300	26100	26127.94	24.28	0	-102	26333	26216	26033	25916	25733	26275	25975	30	7800	500	18790	50	1	6000000	1566	5.63	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.32	25600	20231026	1.95	32350	-19.32	20230518	25600	1.95	20231026	32350	-19.32	20230518	25600	1.95	20231026	0.22	N	036190	500	30 억		1456546	N	N	0	N	00	N
160	20231103	100353	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	50	2	0.19	6662250	255	5.00	26100	26200	25850	33900	18300	26100	26126.47	24.28	0	-93	26333	26216	26033	25916	25733	26275	25975	30	7800	500	18790	50	1	6000000	1569	5.64	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.17	25600	20231026	2.15	32350	-19.17	20230518	25600	2.15	20231026	32350	-19.17	20230518	25600	2.15	20231026	0.22	N	036190	500	30 억		1456546	N	N	0	N	00	N
161	20231103	090353	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	0	3	0.00	466800	18	0.35	26100	26100	25850	33900	18300	26100	25933.33	24.28	0	-12	26333	26216	26033	25916	25733	26275	25975	30	7800	500	18790	50	1	6000000	1566	5.63	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.32	25600	20231026	1.95	32350	-19.32	20230518	25600	1.95	20231026	32350	-19.32	20230518	25600	1.95	20231026	0.22	N	036190	500	30 억		1456546	N	N	0	N	00	N
162	20231102	160352	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	150	2	0.58	131106500	5050	204.87	25950	26150	25850	33700	18200	25950	25960.83	24.30	0	-1680	26416	26182	25916	25682	25416	26050	25550	30	7750	500	18680	50	1	6000000	1566	5.63	0.52	12	0.08	4633.00	49945.00	32350	20230518	-19.32	25600	20231026	1.95	32350	-19.32	20230518	25600	1.95	20231026	32350	-19.32	20230518	25600	1.95	20231026	0.22	N	036190	500	30 억		1458226	N	N	0	N	00	N
163	20231102	150357	57	100.00	KOSDAQ		건설	N	N	N	N		N	25950	0	3	0.00	127440150	4909	199.15	25950	26150	25850	33700	18200	25950	25960.51	24.30	0	-1613	26416	26182	25916	25682	25416	26050	25550	30	7750	500	18680	50	1	6000000	1557	5.60	0.52	12	0.08	4633.00	49945.00	32350	20230518	-19.78	25600	20231026	1.37	32350	-19.78	20230518	25600	1.37	20231026	32350	-19.78	20230518	25600	1.37	20231026	0.22	N	036190	500	30 억		1458226	N	N	0	N	00	N
164	20231102	140351	57	100.00	KOSDAQ		건설	N	N	N	N		N	25950	0	3	0.00	71218150	2740	111.16	25950	26150	25850	33700	18200	25950	25992.03	24.30	0	-737	26416	26182	25916	25682	25416	26050	25550	30	7750	500	18680	50	1	6000000	1557	5.60	0.52	12	0.05	4633.00	49945.00	32350	20230518	-19.78	25600	20231026	1.37	32350	-19.78	20230518	25600	1.37	20231026	32350	-19.78	20230518	25600	1.37	20231026	0.22	N	036190	500	30 억		1458226	N	N	0	N	00	N
165	20231102	130354	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	50	2	0.19	53486600	2057	83.45	25950	26150	25850	33700	18200	25950	26002.24	24.30	0	-648	26416	26182	25916	25682	25416	26050	25550	30	7750	500	18680	50	1	6000000	1560	5.61	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.63	25600	20231026	1.56	32350	-19.63	20230518	25600	1.56	20231026	32350	-19.63	20230518	25600	1.56	20231026	0.22	N	036190	500	30 억		1458226	N	N	0	N	00	N
166	20231102	120351	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	100	2	0.39	47109350	1812	73.51	25950	26150	25850	33700	18200	25950	25998.54	24.30	0	-560	26416	26182	25916	25682	25416	26050	25550	30	7750	500	18680	50	1	6000000	1563	5.62	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.47	25600	20231026	1.76	32350	-19.47	20230518	25600	1.76	20231026	32350	-19.47	20230518	25600	1.76	20231026	0.22	N	036190	500	30 억		1458226	N	N	0	N	00	N
167	20231102	110352	57	100.00	KOSDAQ		건설	N	N	N	N		N	25950	0	3	0.00	38154550	1468	59.55	25950	26150	25850	33700	18200	25950	25990.84	24.30	0	-353	26416	26182	25916	25682	25416	26050	25550	30	7750	500	18680	50	1	6000000	1557	5.60	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.78	25600	20231026	1.37	32350	-19.78	20230518	25600	1.37	20231026	32350	-19.78	20230518	25600	1.37	20231026	0.22	N	036190	500	30 억		1458226	N	N	0	N	00	N
168	20231102	100351	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	50	2	0.19	25088600	965	39.15	25950	26150	25850	33700	18200	25950	25998.55	24.30	0	-235	26416	26182	25916	25682	25416	26050	25550	30	7750	500	18680	50	1	6000000	1560	5.61	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.63	25600	20231026	1.56	32350	-19.63	20230518	25600	1.56	20231026	32350	-19.63	20230518	25600	1.56	20231026	0.22	N	036190	500	30 억		1458226	N	N	0	N	00	N
169	20231102	090355	57	100.00	KOSDAQ		건설	N	N	N	N		N	25950	0	3	0.00	25950	1	0.04	25950	25950	25950	33700	18200	25950	25950.00	24.30	0	-1	26416	26182	25916	25682	25416	26050	25550	30	7750	500	18680	50	1	6000000	1557	5.60	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.78	25600	20231026	1.37	32350	-19.78	20230518	25600	1.37	20231026	32350	-19.78	20230518	25600	1.37	20231026	0.22	N	036190	500	30 억		1458226	N	N	0	N	00	N
170	20231101	160352	57	100.00	KOSDAQ		건설	N	N	N	N		N	25950	150	2	0.58	63505150	2465	116.22	26100	26150	25650	33500	18100	25800	25762.74	24.32	0	-990	26033	25916	25783	25666	25533	25850	25600	30	7700	500	18570	50	1	6000000	1557	5.60	0.52	12	0.04	4633.00	49945.00	32350	20230518	-19.78	25600	20231026	1.37	32350	-19.78	20230518	25600	1.37	20231026	32350	-19.78	20230518	25600	1.37	20231026	0.21	N	036190	500	30 억		1459216	N	N	0	N	00	N
171	20231101	150350	57	100.00	KOSDAQ		건설	N	N	N	N		N	25800	0	3	0.00	54516600	2117	99.81	26100	26150	25650	33500	18100	25800	25751.82	24.32	0	-870	26033	25916	25783	25666	25533	25850	25600	30	7700	500	18570	50	1	6000000	1548	5.57	0.52	12	0.04	4633.00	49945.00	32350	20230518	-20.25	25600	20231026	0.78	32350	-20.25	20230518	25600	0.78	20231026	32350	-20.25	20230518	25600	0.78	20231026	0.21	N	036190	500	30 억		1459216	N	N	0	N	00	N
172	20231101	140347	57	100.00	KOSDAQ		건설	N	N	N	N		N	25700	-100	5	-0.39	52018050	2020	95.24	26100	26150	25650	33500	18100	25800	25751.51	24.32	0	-796	26033	25916	25783	25666	25533	25850	25600	30	7700	500	18570	50	1	6000000	1542	5.55	0.51	12	0.03	4633.00	49945.00	32350	20230518	-20.56	25600	20231026	0.39	32350	-20.56	20230518	25600	0.39	20231026	32350	-20.56	20230518	25600	0.39	20231026	0.21	N	036190	500	30 억		1459216	N	N	0	N	00	N
173	20231101	130351	57	100.00	KOSDAQ		건설	N	N	N	N		N	25750	-50	5	-0.19	37728650	1464	69.02	26100	26150	25650	33500	18100	25800	25770.94	24.32	0	-658	26033	25916	25783	25666	25533	25850	25600	30	7700	500	18570	50	1	6000000	1545	5.56	0.52	12	0.02	4633.00	49945.00	32350	20230518	-20.40	25600	20231026	0.59	32350	-20.40	20230518	25600	0.59	20231026	32350	-20.40	20230518	25600	0.59	20231026	0.21	N	036190	500	30 억		1459216	N	N	0	N	00	N
174	20231101	120356	57	100.00	KOSDAQ		건설	N	N	N	N		N	25800	0	3	0.00	34375050	1334	62.89	26100	26150	25650	33500	18100	25800	25768.40	24.32	0	-602	26033	25916	25783	25666	25533	25850	25600	30	7700	500	18570	50	1	6000000	1548	5.57	0.52	12	0.02	4633.00	49945.00	32350	20230518	-20.25	25600	20231026	0.78	32350	-20.25	20230518	25600	0.78	20231026	32350	-20.25	20230518	25600	0.78	20231026	0.21	N	036190	500	30 억		1459216	N	N	0	N	00	N
175	20231101	110400	57	100.00	KOSDAQ		건설	N	N	N	N		N	25750	-50	5	-0.19	33009200	1281	60.40	26100	26150	25650	33500	18100	25800	25768.31	24.32	0	-571	26033	25916	25783	25666	25533	25850	25600	30	7700	500	18570	50	1	6000000	1545	5.56	0.52	12	0.02	4633.00	49945.00	32350	20230518	-20.40	25600	20231026	0.59	32350	-20.40	20230518	25600	0.59	20231026	32350	-20.40	20230518	25600	0.59	20231026	0.21	N	036190	500	30 억		1459216	N	N	0	N	00	N
176	20231101	100355	57	100.00	KOSDAQ		건설	N	N	N	N		N	25700	-100	5	-0.39	18451250	715	33.71	26100	26150	25700	33500	18100	25800	25805.94	24.32	0	-245	26033	25916	25783	25666	25533	25850	25600	30	7700	500	18570	50	1	6000000	1542	5.55	0.51	12	0.01	4633.00	49945.00	32350	20230518	-20.56	25600	20231026	0.39	32350	-20.56	20230518	25600	0.39	20231026	32350	-20.56	20230518	25600	0.39	20231026	0.21	N	036190	500	30 억		1459216	N	N	0	N	00	N
177	20231101	090357	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	350	2	1.36	2896700	111	5.23	26100	26150	26050	33500	18100	25800	26096.40	24.32	0	-35	26033	25916	25783	25666	25533	25850	25600	30	7700	500	18570	50	1	6000000	1569	5.64	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.17	25600	20231026	2.15	32350	-19.17	20230518	25600	2.15	20231026	32350	-19.17	20230518	25600	2.15	20231026	0.21	N	036190	500	30 억		1459216	N	N	0	N	00	N