KissMeData/036190/price/prices-20240101.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	20240123	120434	57	100.00	KOSDAQ		건설	N	N	N	N		N	25050	50	2	0.20	30390900	1217	65.47	25000	25050	24900	32500	17500	25000	24971.98	23.48	0	-21	25200	25100	24950	24850	24700	25150	24900	30	7500	500	18500	50	1	6000000	1503	5.41	0.50	12	0.02	4633.00	49945.00	32350	20230518	-22.57	24800	20240119	1.01	26350	-4.93	20240105	24800	1.01	20240119	32350	-22.57	20230518	24800	1.01	20240119	0.15	N	036190	500	30 억		1408948	N	N	0	N	00	N
3	20240123	110434	57	100.00	KOSDAQ		건설	N	N	N	N		N	25000	0	3	0.00	22108500	886	47.66	25000	25050	24900	32500	17500	25000	24953.16	23.48	0	-21	25200	25100	24950	24850	24700	25150	24900	30	7500	500	18500	50	1	6000000	1500	5.40	0.50	12	0.01	4633.00	49945.00	32350	20230518	-22.72	24800	20240119	0.81	26350	-5.12	20240105	24800	0.81	20240119	32350	-22.72	20230518	24800	0.81	20240119	0.15	N	036190	500	30 억		1408948	N	N	0	N	00	N
4	20240123	100433	57	100.00	KOSDAQ		건설	N	N	N	N		N	25050	50	2	0.20	11072250	443	23.83	25000	25050	24950	32500	17500	25000	24993.79	23.48	0	-21	25200	25100	24950	24850	24700	25150	24900	30	7500	500	18500	50	1	6000000	1503	5.41	0.50	12	0.01	4633.00	49945.00	32350	20230518	-22.57	24800	20240119	1.01	26350	-4.93	20240105	24800	1.01	20240119	32350	-22.57	20230518	24800	1.01	20240119	0.15	N	036190	500	30 억		1408948	N	N	0	N	00	N
5	20240123	090433	57	100.00	KOSDAQ		건설	N	N	N	N		N	25000	0	3	0.00	275000	11	0.59	25000	25000	25000	32500	17500	25000	25000.00	23.48	0	0	25200	25100	24950	24850	24700	25150	24900	30	7500	500	18500	50	1	6000000	1500	5.40	0.50	12	0.00	4633.00	49945.00	32350	20230518	-22.72	24800	20240119	0.81	26350	-5.12	20240105	24800	0.81	20240119	32350	-22.72	20230518	24800	0.81	20240119	0.15	N	036190	500	30 억		1408948	N	N	0	N	00	N
6	20240119	160430	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	24950	-100	5	-0.40	106122050	4244	223.72	25000	25300	24800	32550	17550	25050	25005.22	23.51	0	-127	25283	25166	25033	24916	24783	25225	24975	30	7500	500	18530	50	1	6000000	1497	5.39	0.50	12	0.07	4633.00	49945.00	32350	20230518	-22.87	24800	20240119	0.60	26350	-5.31	20240105	24800	0.60	20240119	32350	-22.87	20230518	24800	0.60	20240119	0.15	N	036190	500	30 억		1410799	N	N	0	N	00	N
7	20240119	150431	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	24950	-100	5	-0.40	104999300	4199	221.35	25000	25300	24800	32550	17550	25050	25005.79	23.51	0	-120	25283	25166	25033	24916	24783	25225	24975	30	7500	500	18530	50	1	6000000	1497	5.39	0.50	12	0.07	4633.00	49945.00	32350	20230518	-22.87	24800	20240119	0.60	26350	-5.31	20240105	24800	0.60	20240119	32350	-22.87	20230518	24800	0.60	20240119	0.15	N	036190	500	30 억		1410799	N	N	0	N	00	N
8	20240119	140430	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	24950	-100	5	-0.40	90030500	3597	189.62	25000	25300	24850	32550	17550	25050	25029.33	23.51	0	-56	25283	25166	25033	24916	24783	25225	24975	30	7500	500	18530	50	1	6000000	1497	5.39	0.50	12	0.06	4633.00	49945.00	32350	20230518	-22.87	24850	20240119	0.40	26350	-5.31	20240105	24850	0.40	20240119	32350	-22.87	20230518	24850	0.40	20240119	0.15	N	036190	500	30 억		1410799	N	N	0	N	00	N
9	20240119	130431	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	24900	-150	5	-0.60	84322050	3368	177.54	25000	25300	24850	32550	17550	25050	25036.24	23.51	0	-42	25283	25166	25033	24916	24783	25225	24975	30	7500	500	18530	50	1	6000000	1494	5.37	0.50	12	0.06	4633.00	49945.00	32350	20230518	-23.03	24850	20240119	0.20	26350	-5.50	20240105	24850	0.20	20240119	32350	-23.03	20230518	24850	0.20	20240119	0.15	N	036190	500	30 억		1410799	N	N	0	N	00	N
10	20240119	120433	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	24900	-150	5	-0.60	78094050	3118	164.36	25000	25300	24900	32550	17550	25050	25046.20	23.51	0	-3	25283	25166	25033	24916	24783	25225	24975	30	7500	500	18530	50	1	6000000	1494	5.37	0.50	12	0.05	4633.00	49945.00	32350	20230518	-23.03	24900	20240119	0.00	26350	-5.50	20240105	24900	0.00	20240119	32350	-23.03	20230518	24900	0.00	20240119	0.15	N	036190	500	30 억		1410799	N	N	0	N	00	N
11	20240119	110432	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	24950	-100	5	-0.40	62964700	2511	132.37	25000	25300	24900	32550	17550	25050	25075.55	23.51	0	10	25283	25166	25033	24916	24783	25225	24975	30	7500	500	18530	50	1	6000000	1497	5.39	0.50	12	0.04	4633.00	49945.00	32350	20230518	-22.87	24900	20240119	0.20	26350	-5.31	20240105	24900	0.20	20240119	32350	-22.87	20230518	24900	0.20	20240119	0.15	N	036190	500	30 억		1410799	N	N	0	N	00	N
12	20240119	100436	57	100.00	KOSDAQ		건설	N	N	N	N		N	25150	100	2	0.40	41801650	1663	87.66	25000	25300	25000	32550	17550	25050	25136.29	23.51	0	-75	25283	25166	25033	24916	24783	25225	24975	30	7500	500	18530	50	1	6000000	1509	5.43	0.50	12	0.03	4633.00	49945.00	32350	20230518	-22.26	24900	20240117	1.00	26350	-4.55	20240105	24900	1.00	20240117	32350	-22.26	20230518	24900	1.00	20240117	0.15	N	036190	500	30 억		1410799	N	N	0	N	00	N
13	20240119	090430	57	100.00	KOSDAQ		건설	N	N	N	N		N	25000	-50	5	-0.20	3975000	159	8.38	25000	25000	25000	32550	17550	25050	25000.00	23.51	0	-13	25283	25166	25033	24916	24783	25225	24975	30	7500	500	18530	50	1	6000000	1500	5.40	0.50	12	0.00	4633.00	49945.00	32350	20230518	-22.72	24900	20240117	0.40	26350	-5.12	20240105	24900	0.40	20240117	32350	-22.72	20230518	24900	0.40	20240117	0.15	N	036190	500	30 억		1410799	N	N	0	N	00	N
14	20240118	160430	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25050	150	2	0.60	47383350	1897	34.69	25000	25150	24900	32350	17450	24900	24978.01	23.53	0	63	25500	25200	25050	24750	24600	25125	24675	30	7450	500	18420	50	1	6000000	1503	5.41	0.50	12	0.03	4633.00	49945.00	32350	20230518	-22.57	24900	20240118	0.60	26350	-4.93	20240105	24900	0.60	20240118	32350	-22.57	20230518	24900	0.60	20240118	0.15	N	036190	500	30 억		1411653	N	N	0	N	00	N
15	20240118	150430	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25050	150	2	0.60	47057750	1884	34.45	25000	25150	24900	32350	17450	24900	24977.57	23.53	0	61	25500	25200	25050	24750	24600	25125	24675	30	7450	500	18420	50	1	6000000	1503	5.41	0.50	12	0.03	4633.00	49945.00	32350	20230518	-22.57	24900	20240118	0.60	26350	-4.93	20240105	24900	0.60	20240118	32350	-22.57	20230518	24900	0.60	20240118	0.15	N	036190	500	30 억		1411653	N	N	0	N	00	N
16	20240118	140430	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25000	100	2	0.40	39623450	1587	29.02	25000	25150	24900	32350	17450	24900	24967.52	23.53	0	61	25500	25200	25050	24750	24600	25125	24675	30	7450	500	18420	50	1	6000000	1500	5.40	0.50	12	0.03	4633.00	49945.00	32350	20230518	-22.72	24900	20240118	0.40	26350	-5.12	20240105	24900	0.40	20240118	32350	-22.72	20230518	24900	0.40	20240118	0.15	N	036190	500	30 억		1411653	N	N	0	N	00	N
17	20240118	130430	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25050	150	2	0.60	29648350	1187	21.70	25000	25150	24900	32350	17450	24900	24977.55	23.53	0	62	25500	25200	25050	24750	24600	25125	24675	30	7450	500	18420	50	1	6000000	1503	5.41	0.50	12	0.02	4633.00	49945.00	32350	20230518	-22.57	24900	20240118	0.60	26350	-4.93	20240105	24900	0.60	20240118	32350	-22.57	20230518	24900	0.60	20240118	0.15	N	036190	500	30 억		1411653	N	N	0	N	00	N
18	20240118	120431	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25000	100	2	0.40	28998200	1161	21.23	25000	25150	24900	32350	17450	24900	24976.92	23.53	0	62	25500	25200	25050	24750	24600	25125	24675	30	7450	500	18420	50	1	6000000	1500	5.40	0.50	12	0.02	4633.00	49945.00	32350	20230518	-22.72	24900	20240118	0.40	26350	-5.12	20240105	24900	0.40	20240118	32350	-22.72	20230518	24900	0.40	20240118	0.15	N	036190	500	30 억		1411653	N	N	0	N	00	N
19	20240118	110432	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25150	250	2	1.00	25208600	1010	18.47	25000	25150	24900	32350	17450	24900	24959.01	23.53	0	62	25500	25200	25050	24750	24600	25125	24675	30	7450	500	18420	50	1	6000000	1509	5.43	0.50	12	0.02	4633.00	49945.00	32350	20230518	-22.26	24900	20240118	1.00	26350	-4.55	20240105	24900	1.00	20240118	32350	-22.26	20230518	24900	1.00	20240118	0.15	N	036190	500	30 억		1411653	N	N	0	N	00	N
20	20240118	100429	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	24950	50	2	0.20	8466450	339	6.20	25000	25000	24900	32350	17450	24900	24974.78	23.53	0	29	25500	25200	25050	24750	24600	25125	24675	30	7450	500	18420	50	1	6000000	1497	5.39	0.50	12	0.01	4633.00	49945.00	32350	20230518	-22.87	24900	20240118	0.20	26350	-5.31	20240105	24900	0.20	20240118	32350	-22.87	20230518	24900	0.20	20240118	0.15	N	036190	500	30 억		1411653	N	N	0	N	00	N
21	20240118	090429	57	100.00	KOSDAQ		건설	N	N	N	N		N	25000	100	2	0.40	2975000	119	2.18	25000	25000	25000	32350	17450	24900	25000.00	23.53	0	-4	25500	25200	25050	24750	24600	25125	24675	30	7450	500	18420	50	1	6000000	1500	5.40	0.50	12	0.00	4633.00	49945.00	32350	20230518	-22.72	24900	20240117	0.40	26350	-5.12	20240105	24900	0.40	20240117	32350	-22.72	20230518	24900	0.40	20240117	0.15	N	036190	500	30 억		1411653	N	N	0	N	00	N
22	20240117	160428	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	24900	-400	5	-1.58	136742950	5469	46.08	25300	25350	24900	32850	17750	25300	25001.92	23.55	0	-201	25766	25532	25266	25032	24766	25400	24900	30	7550	500	18720	50	1	6000000	1494	5.37	0.50	12	0.09	4633.00	49945.00	32350	20230518	-23.03	24900	20240117	0.00	26350	-5.50	20240105	24900	0.00	20240117	32350	-23.03	20230518	24900	0.00	20240117	0.15	N	036190	500	30 억		1413023	N	N	0	N	00	N
23	20240117	150431	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25050	-250	5	-0.99	99670600	3981	33.54	25300	25350	24900	32850	17750	25300	25034.91	23.55	0	-329	25766	25532	25266	25032	24766	25400	24900	30	7550	500	18720	50	1	6000000	1503	5.41	0.50	12	0.07	4633.00	49945.00	32350	20230518	-22.57	24900	20240117	0.60	26350	-4.93	20240105	24900	0.60	20240117	32350	-22.57	20230518	24900	0.60	20240117	0.15	N	036190	500	30 억		1413023	N	N	0	N	00	N
24	20240117	140429	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	24950	-350	5	-1.38	88734600	3543	29.85	25300	25350	24950	32850	17750	25300	25043.23	23.55	0	-335	25766	25532	25266	25032	24766	25400	24900	30	7550	500	18720	50	1	6000000	1497	5.39	0.50	12	0.06	4633.00	49945.00	32350	20230518	-22.87	24950	20240117	0.00	26350	-5.31	20240105	24950	0.00	20240117	32350	-22.87	20230518	24950	0.00	20240117	0.15	N	036190	500	30 억		1413023	N	N	0	N	00	N
25	20240117	130430	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25100	-200	5	-0.79	70773850	2824	23.79	25300	25350	25000	32850	17750	25300	25059.43	23.55	0	-216	25766	25532	25266	25032	24766	25400	24900	30	7550	500	18720	50	1	6000000	1506	5.42	0.50	12	0.05	4633.00	49945.00	32350	20230518	-22.41	25000	20240117	0.40	26350	-4.74	20240105	25000	0.40	20240117	32350	-22.41	20230518	25000	0.40	20240117	0.15	N	036190	500	30 억		1413023	N	N	0	N	00	N
26	20240117	120431	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25100	-200	5	-0.79	46326100	1847	15.56	25300	25350	25000	32850	17750	25300	25078.81	23.55	0	-179	25766	25532	25266	25032	24766	25400	24900	30	7550	500	18720	50	1	6000000	1506	5.42	0.50	12	0.03	4633.00	49945.00	32350	20230518	-22.41	25000	20240117	0.40	26350	-4.74	20240105	25000	0.40	20240117	32350	-22.41	20230518	25000	0.40	20240117	0.15	N	036190	500	30 억		1413023	N	N	0	N	00	N
27	20240117	110431	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25150	-150	5	-0.59	29191600	1164	9.81	25300	25350	25000	32850	17750	25300	25073.84	23.55	0	-148	25766	25532	25266	25032	24766	25400	24900	30	7550	500	18720	50	1	6000000	1509	5.43	0.50	12	0.02	4633.00	49945.00	32350	20230518	-22.26	25000	20240117	0.60	26350	-4.55	20240105	25000	0.60	20240117	32350	-22.26	20230518	25000	0.60	20240117	0.15	N	036190	500	30 억		1413023	N	N	0	N	00	N
28	20240117	100428	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25100	-200	5	-0.79	16786050	669	5.64	25300	25350	25000	32850	17750	25300	25083.15	23.55	0	-138	25766	25532	25266	25032	24766	25400	24900	30	7550	500	18720	50	1	6000000	1506	5.42	0.50	12	0.01	4633.00	49945.00	32350	20230518	-22.41	25000	20240117	0.40	26350	-4.74	20240105	25000	0.40	20240117	32350	-22.41	20230518	25000	0.40	20240117	0.15	N	036190	500	30 억		1413023	N	N	0	N	00	N
29	20240117	090430	57	100.00	KOSDAQ		건설	N	N	N	N		N	25250	-50	5	-0.20	1188850	47	0.40	25300	25350	25250	32850	17750	25300	25288.64	23.55	0	-9	25766	25532	25266	25032	24766	25400	24900	30	7550	500	18720	50	1	6000000	1515	5.45	0.51	12	0.00	4633.00	49945.00	32350	20230518	-21.95	25000	20240116	1.00	26350	-4.17	20240105	25000	1.00	20240116	32350	-21.95	20230518	25000	1.00	20240116	0.15	N	036190	500	30 억		1413023	N	N	0	N	00	N
30	20240116	160428	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25300	-200	5	-0.78	298473600	11867	509.97	25400	25500	25000	33150	17850	25500	25151.54	23.61	0	-171	25666	25582	25466	25382	25266	25525	25325	30	7650	500	18870	50	1	6000000	1518	5.46	0.51	12	0.20	4633.00	49945.00	32350	20230518	-21.79	25000	20240116	1.20	26350	-3.98	20240105	25000	1.20	20240116	32350	-21.79	20230518	25000	1.20	20240116	0.15	N	036190	500	30 억		1416481	N	N	0	N	00	N
31	20240116	150428	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25300	-200	5	-0.78	296019600	11770	505.80	25400	25500	25000	33150	17850	25500	25150.35	23.61	0	-171	25666	25582	25466	25382	25266	25525	25325	30	7650	500	18870	50	1	6000000	1518	5.46	0.51	12	0.20	4633.00	49945.00	32350	20230518	-21.79	25000	20240116	1.20	26350	-3.98	20240105	25000	1.20	20240116	32350	-21.79	20230518	25000	1.20	20240116	0.15	N	036190	500	30 억		1416481	N	N	0	N	00	N
32	20240116	140429	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25200	-300	5	-1.18	283427050	11271	484.36	25400	25500	25000	33150	17850	25500	25146.58	23.61	0	-131	25666	25582	25466	25382	25266	25525	25325	30	7650	500	18870	50	1	6000000	1512	5.44	0.50	12	0.19	4633.00	49945.00	32350	20230518	-22.10	25000	20240116	0.80	26350	-4.36	20240105	25000	0.80	20240116	32350	-22.10	20230518	25000	0.80	20240116	0.15	N	036190	500	30 억		1416481	N	N	0	N	00	N
33	20240116	130429	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25250	-250	5	-0.98	216036850	8591	369.19	25400	25500	25000	33150	17850	25500	25146.88	23.61	0	-72	25666	25582	25466	25382	25266	25525	25325	30	7650	500	18870	50	1	6000000	1515	5.45	0.51	12	0.14	4633.00	49945.00	32350	20230518	-21.95	25000	20240116	1.00	26350	-4.17	20240105	25000	1.00	20240116	32350	-21.95	20230518	25000	1.00	20240116	0.15	N	036190	500	30 억		1416481	N	N	0	N	00	N
34	20240116	120428	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25250	-250	5	-0.98	207988150	8272	355.48	25400	25500	25000	33150	17850	25500	25143.64	23.61	0	-31	25666	25582	25466	25382	25266	25525	25325	30	7650	500	18870	50	1	6000000	1515	5.45	0.51	12	0.14	4633.00	49945.00	32350	20230518	-21.95	25000	20240116	1.00	26350	-4.17	20240105	25000	1.00	20240116	32350	-21.95	20230518	25000	1.00	20240116	0.15	N	036190	500	30 억		1416481	N	N	0	N	00	N
35	20240116	110427	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25200	-300	5	-1.18	186195200	7410	318.44	25400	25400	25000	33150	17850	25500	25127.56	23.61	0	-23	25666	25582	25466	25382	25266	25525	25325	30	7650	500	18870	50	1	6000000	1512	5.44	0.50	12	0.12	4633.00	49945.00	32350	20230518	-22.10	25000	20240116	0.80	26350	-4.36	20240105	25000	0.80	20240116	32350	-22.10	20230518	25000	0.80	20240116	0.15	N	036190	500	30 억		1416481	N	N	0	N	00	N
36	20240116	100428	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25250	-250	5	-0.98	61384550	2431	104.47	25400	25400	25200	33150	17850	25500	25250.74	23.61	0	-7	25666	25582	25466	25382	25266	25525	25325	30	7650	500	18870	50	1	6000000	1515	5.45	0.51	12	0.04	4633.00	49945.00	32350	20230518	-21.95	25200	20240116	0.20	26350	-4.17	20240105	25200	0.20	20240116	32350	-21.95	20230518	25200	0.20	20240116	0.15	N	036190	500	30 억		1416481	N	N	0	N	00	N
37	20240116	090426	57	100.00	KOSDAQ		건설	N	N	N	N		N	25400	-100	5	-0.39	1727200	68	2.92	25400	25400	25400	33150	17850	25500	25400.00	23.61	0	-1	25666	25582	25466	25382	25266	25525	25325	30	7650	500	18870	50	1	6000000	1524	5.48	0.51	12	0.00	4633.00	49945.00	32350	20230518	-21.48	25350	20240112	0.20	26350	-3.61	20240105	25350	0.20	20240112	32350	-21.48	20230518	25350	0.20	20240112	0.15	N	036190	500	30 억		1416481	N	N	0	N	00	N
38	20240115	160427	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25500	-50	5	-0.20	59241150	2327	56.37	25550	25550	25350	33200	17900	25550	25458.17	23.62	0	-111	25883	25716	25533	25366	25183	25625	25275	30	7650	500	18900	50	1	6000000	1530	5.50	0.51	12	0.04	4633.00	49945.00	32350	20230518	-21.17	25350	20240115	0.59	26350	-3.23	20240105	25350	0.59	20240115	32350	-21.17	20230518	25350	0.59	20240115	0.16	N	036190	500	30 억		1417059	N	N	0	N	00	N
39	20240115	150428	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25500	-50	5	-0.20	58042250	2280	55.23	25550	25550	25350	33200	17900	25550	25457.13	23.62	0	-101	25883	25716	25533	25366	25183	25625	25275	30	7650	500	18900	50	1	6000000	1530	5.50	0.51	12	0.04	4633.00	49945.00	32350	20230518	-21.17	25350	20240115	0.59	26350	-3.23	20240105	25350	0.59	20240115	32350	-21.17	20230518	25350	0.59	20240115	0.16	N	036190	500	30 억		1417059	N	N	0	N	00	N
40	20240115	140428	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25500	-50	5	-0.20	23427350	918	22.24	25550	25550	25350	33200	17900	25550	25519.99	23.62	0	-85	25883	25716	25533	25366	25183	25625	25275	30	7650	500	18900	50	1	6000000	1530	5.50	0.51	12	0.02	4633.00	49945.00	32350	20230518	-21.17	25350	20240115	0.59	26350	-3.23	20240105	25350	0.59	20240115	32350	-21.17	20230518	25350	0.59	20240115	0.16	N	036190	500	30 억		1417059	N	N	0	N	00	N
41	20240115	130426	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25550	0	3	0.00	21107500	827	20.03	25550	25550	25350	33200	17900	25550	25522.97	23.62	0	-62	25883	25716	25533	25366	25183	25625	25275	30	7650	500	18900	50	1	6000000	1533	5.51	0.51	12	0.01	4633.00	49945.00	32350	20230518	-21.02	25350	20240115	0.79	26350	-3.04	20240105	25350	0.79	20240115	32350	-21.02	20230518	25350	0.79	20240115	0.16	N	036190	500	30 억		1417059	N	N	0	N	00	N
42	20240115	120426	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25500	-50	5	-0.20	19473850	763	18.48	25550	25550	25350	33200	17900	25550	25522.74	23.62	0	-59	25883	25716	25533	25366	25183	25625	25275	30	7650	500	18900	50	1	6000000	1530	5.50	0.51	12	0.01	4633.00	49945.00	32350	20230518	-21.17	25350	20240115	0.59	26350	-3.23	20240105	25350	0.59	20240115	32350	-21.17	20230518	25350	0.59	20240115	0.16	N	036190	500	30 억		1417059	N	N	0	N	00	N
43	20240115	110426	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25550	0	3	0.00	16307650	639	15.48	25550	25550	25350	33200	17900	25550	25520.58	23.62	0	-56	25883	25716	25533	25366	25183	25625	25275	30	7650	500	18900	50	1	6000000	1533	5.51	0.51	12	0.01	4633.00	49945.00	32350	20230518	-21.02	25350	20240115	0.79	26350	-3.04	20240105	25350	0.79	20240115	32350	-21.02	20230518	25350	0.79	20240115	0.16	N	036190	500	30 억		1417059	N	N	0	N	00	N
44	20240115	100425	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25550	0	3	0.00	6557100	257	6.23	25550	25550	25350	33200	17900	25550	25514.01	23.62	0	-32	25883	25716	25533	25366	25183	25625	25275	30	7650	500	18900	50	1	6000000	1533	5.51	0.51	12	0.00	4633.00	49945.00	32350	20230518	-21.02	25350	20240115	0.79	26350	-3.04	20240105	25350	0.79	20240115	32350	-21.02	20230518	25350	0.79	20240115	0.16	N	036190	500	30 억		1417059	N	N	0	N	00	N
45	20240115	090426	57	100.00	KOSDAQ		건설	N	N	N	N		N	25550	0	3	0.00	1762300	69	1.67	25550	25550	25500	33200	17900	25550	25540.58	23.62	0	-20	25883	25716	25533	25366	25183	25625	25275	30	7650	500	18900	50	1	6000000	1533	5.51	0.51	12	0.00	4633.00	49945.00	32350	20230518	-21.02	25350	20240112	0.79	26350	-3.04	20240105	25350	0.79	20240112	32350	-21.02	20230518	25350	0.79	20240112	0.16	N	036190	500	30 억		1417059	N	N	0	N	00	N
46	20240112	160424	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25550	-50	5	-0.20	105257850	4128	270.51	25700	25700	25350	33250	17950	25600	25498.51	23.65	0	-231	26066	25832	25666	25432	25266	25750	25350	30	7650	500	18940	50	1	6000000	1533	5.51	0.51	12	0.07	4633.00	49945.00	32350	20230518	-21.02	25350	20240112	0.79	26350	-3.04	20240105	25350	0.79	20240112	32350	-21.02	20230518	25350	0.79	20240112	0.16	N	036190	500	30 억		1419290	N	N	0	N	00	N
47	20240112	150426	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25550	-50	5	-0.20	103648300	4065	266.38	25700	25700	25350	33250	17950	25600	25497.74	23.65	0	-231	26066	25832	25666	25432	25266	25750	25350	30	7650	500	18940	50	1	6000000	1533	5.51	0.51	12	0.07	4633.00	49945.00	32350	20230518	-21.02	25350	20240112	0.79	26350	-3.04	20240105	25350	0.79	20240112	32350	-21.02	20230518	25350	0.79	20240112	0.16	N	036190	500	30 억		1419290	N	N	0	N	00	N
48	20240112	140425	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25500	-100	5	-0.39	101173200	3968	260.03	25700	25700	25350	33250	17950	25600	25497.28	23.65	0	-216	26066	25832	25666	25432	25266	25750	25350	30	7650	500	18940	50	1	6000000	1530	5.50	0.51	12	0.07	4633.00	49945.00	32350	20230518	-21.17	25350	20240112	0.59	26350	-3.23	20240105	25350	0.59	20240112	32350	-21.17	20230518	25350	0.59	20240112	0.16	N	036190	500	30 억		1419290	N	N	0	N	00	N
49	20240112	130424	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25600	0	3	0.00	44368300	1734	113.63	25700	25700	25450	33250	17950	25600	25587.25	23.65	0	-216	26066	25832	25666	25432	25266	25750	25350	30	7650	500	18940	50	1	6000000	1536	5.53	0.51	12	0.03	4633.00	49945.00	32350	20230518	-20.87	25450	20240112	0.59	26350	-2.85	20240105	25450	0.59	20240112	32350	-20.87	20230518	25450	0.59	20240112	0.16	N	036190	500	30 억		1419290	N	N	0	N	00	N
50	20240112	120425	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25650	50	2	0.20	29009450	1135	74.38	25700	25700	25450	33250	17950	25600	25558.99	23.65	0	-201	26066	25832	25666	25432	25266	25750	25350	30	7650	500	18940	50	1	6000000	1539	5.54	0.51	12	0.02	4633.00	49945.00	32350	20230518	-20.71	25450	20240112	0.79	26350	-2.66	20240105	25450	0.79	20240112	32350	-20.71	20230518	25450	0.79	20240112	0.16	N	036190	500	30 억		1419290	N	N	0	N	00	N
51	20240112	110424	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25650	50	2	0.20	23246700	910	59.63	25700	25700	25450	33250	17950	25600	25545.82	23.65	0	-171	26066	25832	25666	25432	25266	25750	25350	30	7650	500	18940	50	1	6000000	1539	5.54	0.51	12	0.02	4633.00	49945.00	32350	20230518	-20.71	25450	20240112	0.79	26350	-2.66	20240105	25450	0.79	20240112	32350	-20.71	20230518	25450	0.79	20240112	0.16	N	036190	500	30 억		1419290	N	N	0	N	00	N
52	20240112	100424	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25500	-100	5	-0.39	18048600	707	46.33	25700	25700	25450	33250	17950	25600	25528.43	23.65	0	-92	26066	25832	25666	25432	25266	25750	25350	30	7650	500	18940	50	1	6000000	1530	5.50	0.51	12	0.01	4633.00	49945.00	32350	20230518	-21.17	25450	20240112	0.20	26350	-3.23	20240105	25450	0.20	20240112	32350	-21.17	20230518	25450	0.20	20240112	0.16	N	036190	500	30 억		1419290	N	N	0	N	00	N
53	20240112	090424	57	100.00	KOSDAQ		건설	N	N	N	N		N	25600	0	3	0.00	2002600	78	5.11	25700	25700	25600	33250	17950	25600	25674.36	23.65	0	-21	26066	25832	25666	25432	25266	25750	25350	30	7650	500	18940	50	1	6000000	1536	5.53	0.51	12	0.00	4633.00	49945.00	32350	20230518	-20.87	25450	20240108	0.59	26350	-2.85	20240105	25450	0.59	20240108	32350	-20.87	20230518	25450	0.59	20240108	0.16	N	036190	500	30 억		1419290	N	N	0	N	00	N
54	20240111	160422	57	100.00	KOSDAQ		건설	N	N	N	N		N	25600	-50	5	-0.19	38882950	1519	91.62	25900	25900	25500	33300	18000	25650	25597.71	23.66	0	-245	25816	25732	25616	25532	25416	25775	25575	30	7650	500	18980	50	1	6000000	1536	5.53	0.51	12	0.03	4633.00	49945.00	32350	20230518	-20.87	25450	20240108	0.59	26350	-2.85	20240105	25450	0.59	20240108	32350	-20.87	20230518	25450	0.59	20240108	0.17	N	036190	500	30 억		1419535	N	N	0	N	00	N
55	20240111	150425	57	100.00	KOSDAQ		건설	N	N	N	N		N	25600	-50	5	-0.19	37040450	1447	87.27	25900	25900	25500	33300	18000	25650	25598.10	23.66	0	-231	25816	25732	25616	25532	25416	25775	25575	30	7650	500	18980	50	1	6000000	1536	5.53	0.51	12	0.02	4633.00	49945.00	32350	20230518	-20.87	25450	20240108	0.59	26350	-2.85	20240105	25450	0.59	20240108	32350	-20.87	20230518	25450	0.59	20240108	0.17	N	036190	500	30 억		1419535	N	N	0	N	00	N
56	20240111	140424	57	100.00	KOSDAQ		건설	N	N	N	N		N	25600	-50	5	-0.19	35045800	1369	82.57	25900	25900	25500	33300	18000	25650	25599.56	23.66	0	-228	25816	25732	25616	25532	25416	25775	25575	30	7650	500	18980	50	1	6000000	1536	5.53	0.51	12	0.02	4633.00	49945.00	32350	20230518	-20.87	25450	20240108	0.59	26350	-2.85	20240105	25450	0.59	20240108	32350	-20.87	20230518	25450	0.59	20240108	0.17	N	036190	500	30 억		1419535	N	N	0	N	00	N
57	20240111	130422	57	100.00	KOSDAQ		건설	N	N	N	N		N	25600	-50	5	-0.19	33331050	1302	78.53	25900	25900	25500	33300	18000	25650	25599.88	23.66	0	-219	25816	25732	25616	25532	25416	25775	25575	30	7650	500	18980	50	1	6000000	1536	5.53	0.51	12	0.02	4633.00	49945.00	32350	20230518	-20.87	25450	20240108	0.59	26350	-2.85	20240105	25450	0.59	20240108	32350	-20.87	20230518	25450	0.59	20240108	0.17	N	036190	500	30 억		1419535	N	N	0	N	00	N
58	20240111	120423	57	100.00	KOSDAQ		건설	N	N	N	N		N	25550	-100	5	-0.39	13467450	525	31.66	25900	25900	25550	33300	18000	25650	25652.29	23.66	0	-96	25816	25732	25616	25532	25416	25775	25575	30	7650	500	18980	50	1	6000000	1533	5.51	0.51	12	0.01	4633.00	49945.00	32350	20230518	-21.02	25450	20240108	0.39	26350	-3.04	20240105	25450	0.39	20240108	32350	-21.02	20230518	25450	0.39	20240108	0.17	N	036190	500	30 억		1419535	N	N	0	N	00	N
59	20240111	110425	57	100.00	KOSDAQ		건설	N	N	N	N		N	25600	-50	5	-0.19	10681550	416	25.09	25900	25900	25550	33300	18000	25650	25676.80	23.66	0	-82	25816	25732	25616	25532	25416	25775	25575	30	7650	500	18980	50	1	6000000	1536	5.53	0.51	12	0.01	4633.00	49945.00	32350	20230518	-20.87	25450	20240108	0.59	26350	-2.85	20240105	25450	0.59	20240108	32350	-20.87	20230518	25450	0.59	20240108	0.17	N	036190	500	30 억		1419535	N	N	0	N	00	N
60	20240111	100424	57	100.00	KOSDAQ		건설	N	N	N	N		N	25750	100	2	0.39	4792250	186	11.22	25900	25900	25600	33300	18000	25650	25764.78	23.66	0	-52	25816	25732	25616	25532	25416	25775	25575	30	7650	500	18980	50	1	6000000	1545	5.56	0.52	12	0.00	4633.00	49945.00	32350	20230518	-20.40	25450	20240108	1.18	26350	-2.28	20240105	25450	1.18	20240108	32350	-20.40	20230518	25450	1.18	20240108	0.17	N	036190	500	30 억		1419535	N	N	0	N	00	N
61	20240111	090422	57	100.00	KOSDAQ		건설	N	N	N	N		N	25900	250	2	0.97	1269050	49	2.96	25900	25900	25850	33300	18000	25650	25898.98	23.66	0	-5	25816	25732	25616	25532	25416	25775	25575	30	7650	500	18980	50	1	6000000	1554	5.59	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.94	25450	20240108	1.77	26350	-1.71	20240105	25450	1.77	20240108	32350	-19.94	20230518	25450	1.77	20240108	0.17	N	036190	500	30 억		1419535	N	N	0	N	00	N
62	20240110	160422	57	100.00	KOSDAQ		건설	N	N	N	N		N	25650	0	3	0.00	42387600	1657	94.09	25500	25700	25500	33300	18000	25650	25580.93	23.67	0	-412	25950	25800	25650	25500	25350	25725	25425	30	7650	500	18980	50	1	6000000	1539	5.54	0.51	12	0.03	4633.00	49945.00	32350	20230518	-20.71	25450	20240108	0.79	26350	-2.66	20240105	25450	0.79	20240108	32350	-20.71	20230518	25450	0.79	20240108	0.17	N	036190	500	30 억		1419947	N	N	0	N	00	N
63	20240110	150422	57	100.00	KOSDAQ		건설	N	N	N	N		N	25650	0	3	0.00	39207700	1533	87.05	25500	25700	25500	33300	18000	25650	25575.80	23.67	0	-350	25950	25800	25650	25500	25350	25725	25425	30	7650	500	18980	50	1	6000000	1539	5.54	0.51	12	0.03	4633.00	49945.00	32350	20230518	-20.71	25450	20240108	0.79	26350	-2.66	20240105	25450	0.79	20240108	32350	-20.71	20230518	25450	0.79	20240108	0.17	N	036190	500	30 억		1419947	N	N	0	N	00	N
64	20240110	140423	57	100.00	KOSDAQ		건설	N	N	N	N		N	25550	-100	5	-0.39	38643400	1511	85.80	25500	25700	25500	33300	18000	25650	25574.72	23.67	0	-330	25950	25800	25650	25500	25350	25725	25425	30	7650	500	18980	50	1	6000000	1533	5.51	0.51	12	0.03	4633.00	49945.00	32350	20230518	-21.02	25450	20240108	0.39	26350	-3.04	20240105	25450	0.39	20240108	32350	-21.02	20230518	25450	0.39	20240108	0.17	N	036190	500	30 억		1419947	N	N	0	N	00	N
65	20240110	130422	57	100.00	KOSDAQ		건설	N	N	N	N		N	25650	0	3	0.00	34860200	1363	77.40	25500	25700	25500	33300	18000	25650	25576.08	23.67	0	-298	25950	25800	25650	25500	25350	25725	25425	30	7650	500	18980	50	1	6000000	1539	5.54	0.51	12	0.02	4633.00	49945.00	32350	20230518	-20.71	25450	20240108	0.79	26350	-2.66	20240105	25450	0.79	20240108	32350	-20.71	20230518	25450	0.79	20240108	0.17	N	036190	500	30 억		1419947	N	N	0	N	00	N
66	20240110	120423	57	100.00	KOSDAQ		건설	N	N	N	N		N	25650	0	3	0.00	33168200	1297	73.65	25500	25700	25500	33300	18000	25650	25573.01	23.67	0	-276	25950	25800	25650	25500	25350	25725	25425	30	7650	500	18980	50	1	6000000	1539	5.54	0.51	12	0.02	4633.00	49945.00	32350	20230518	-20.71	25450	20240108	0.79	26350	-2.66	20240105	25450	0.79	20240108	32350	-20.71	20230518	25450	0.79	20240108	0.17	N	036190	500	30 억		1419947	N	N	0	N	00	N
67	20240110	110422	57	100.00	KOSDAQ		건설	N	N	N	N		N	25650	0	3	0.00	18911400	740	42.02	25500	25700	25500	33300	18000	25650	25555.95	23.67	0	-231	25950	25800	25650	25500	25350	25725	25425	30	7650	500	18980	50	1	6000000	1539	5.54	0.51	12	0.01	4633.00	49945.00	32350	20230518	-20.71	25450	20240108	0.79	26350	-2.66	20240105	25450	0.79	20240108	32350	-20.71	20230518	25450	0.79	20240108	0.17	N	036190	500	30 억		1419947	N	N	0	N	00	N
68	20240110	100421	57	100.00	KOSDAQ		건설	N	N	N	N		N	25650	0	3	0.00	15064200	590	33.50	25500	25650	25500	33300	18000	25650	25532.54	23.67	0	-160	25950	25800	25650	25500	25350	25725	25425	30	7650	500	18980	50	1	6000000	1539	5.54	0.51	12	0.01	4633.00	49945.00	32350	20230518	-20.71	25450	20240108	0.79	26350	-2.66	20240105	25450	0.79	20240108	32350	-20.71	20230518	25450	0.79	20240108	0.17	N	036190	500	30 억		1419947	N	N	0	N	00	N
69	20240110	090421	57	100.00	KOSDAQ		건설	N	N	N	N		N	25550	-100	5	-0.39	7165550	281	15.96	25500	25550	25500	33300	18000	25650	25500.18	23.67	0	-26	25950	25800	25650	25500	25350	25725	25425	30	7650	500	18980	50	1	6000000	1533	5.51	0.51	12	0.00	4633.00	49945.00	32350	20230518	-21.02	25450	20240108	0.39	26350	-3.04	20240105	25450	0.39	20240108	32350	-21.02	20230518	25450	0.39	20240108	0.17	N	036190	500	30 억		1419947	N	N	0	N	00	N
70	20240109	160420	57	100.00	KOSDAQ		건설	N	N	N	N		N	25650	0	3	0.00	45022250	1759	61.59	25800	25800	25500	33300	18000	25650	25595.18	23.67	188	-376	26050	25850	25650	25450	25250	25750	25350	30	7650	500	18980	50	1	6000000	1539	5.54	0.51	12	0.03	4633.00	49945.00	32350	20230518	-20.71	25450	20240108	0.79	26350	-2.66	20240105	25450	0.79	20240108	32350	-20.71	20230518	25450	0.79	20240108	0.17	N	036190	500	30 억		1420323	N	N	0	N	00	N
71	20240109	150422	57	100.00	KOSDAQ		건설	N	N	N	N		N	25600	-50	5	-0.19	41179850	1609	56.34	25800	25800	25500	33300	18000	25650	25593.44	23.67	188	-284	26050	25850	25650	25450	25250	25750	25350	30	7650	500	18980	50	1	6000000	1536	5.53	0.51	12	0.03	4633.00	49945.00	32350	20230518	-20.87	25450	20240108	0.59	26350	-2.85	20240105	25450	0.59	20240108	32350	-20.87	20230518	25450	0.59	20240108	0.17	N	036190	500	30 억		1420323	N	N	0	N	00	N
72	20240109	140421	57	100.00	KOSDAQ		건설	N	N	N	N		N	25550	-100	5	-0.39	31448750	1228	43.00	25800	25800	25500	33300	18000	25650	25609.73	23.67	188	-235	26050	25850	25650	25450	25250	25750	25350	30	7650	500	18980	50	1	6000000	1533	5.51	0.51	12	0.02	4633.00	49945.00	32350	20230518	-21.02	25450	20240108	0.39	26350	-3.04	20240105	25450	0.39	20240108	32350	-21.02	20230518	25450	0.39	20240108	0.17	N	036190	500	30 억		1420323	N	N	0	N	00	N
73	20240109	130421	57	100.00	KOSDAQ		건설	N	N	N	N		N	25600	-50	5	-0.19	25575850	998	34.94	25800	25800	25550	33300	18000	25650	25627.10	23.67	188	-230	26050	25850	25650	25450	25250	25750	25350	30	7650	500	18980	50	1	6000000	1536	5.53	0.51	12	0.02	4633.00	49945.00	32350	20230518	-20.87	25450	20240108	0.59	26350	-2.85	20240105	25450	0.59	20240108	32350	-20.87	20230518	25450	0.59	20240108	0.17	N	036190	500	30 억		1420323	N	N	0	N	00	N
74	20240109	120424	57	100.00	KOSDAQ		건설	N	N	N	N		N	25600	-50	5	-0.19	15491200	604	21.15	25800	25800	25550	33300	18000	25650	25647.68	23.67	188	-157	26050	25850	25650	25450	25250	25750	25350	30	7650	500	18980	50	1	6000000	1536	5.53	0.51	12	0.01	4633.00	49945.00	32350	20230518	-20.87	25450	20240108	0.59	26350	-2.85	20240105	25450	0.59	20240108	32350	-20.87	20230518	25450	0.59	20240108	0.17	N	036190	500	30 억		1420323	N	N	0	N	00	N
75	20240109	110421	57	100.00	KOSDAQ		건설	N	N	N	N		N	25550	-100	5	-0.39	14570750	568	19.89	25800	25800	25550	33300	18000	25650	25652.73	23.67	188	-152	26050	25850	25650	25450	25250	25750	25350	30	7650	500	18980	50	1	6000000	1533	5.51	0.51	12	0.01	4633.00	49945.00	32350	20230518	-21.02	25450	20240108	0.39	26350	-3.04	20240105	25450	0.39	20240108	32350	-21.02	20230518	25450	0.39	20240108	0.17	N	036190	500	30 억		1420323	N	N	0	N	00	N
76	20240109	100421	57	100.00	KOSDAQ		건설	N	N	N	N		N	25700	50	2	0.19	6527850	254	8.89	25800	25800	25650	33300	18000	25650	25700.20	23.67	188	-95	26050	25850	25650	25450	25250	25750	25350	30	7650	500	18980	50	1	6000000	1542	5.55	0.51	12	0.00	4633.00	49945.00	32350	20230518	-20.56	25450	20240108	0.98	26350	-2.47	20240105	25450	0.98	20240108	32350	-20.56	20230518	25450	0.98	20240108	0.17	N	036190	500	30 억		1420323	N	N	0	N	00	N
77	20240109	090420	57	100.00	KOSDAQ		건설	N	N	N	N		N	25650	0	3	0.00	2315550	90	3.15	25800	25800	25650	33300	18000	25650	25728.33	23.67	188	-47	26050	25850	25650	25450	25250	25750	25350	30	7650	500	18980	50	1	6000000	1539	5.54	0.51	12	0.00	4633.00	49945.00	32350	20230518	-20.71	25450	20240108	0.79	26350	-2.66	20240105	25450	0.79	20240108	32350	-20.71	20230518	25450	0.79	20240108	0.17	N	036190	500	30 억		1420323	N	N	0	N	00	N
78	20240108	160421	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25650	0	3	0.00	72961050	2851	146.96	25850	25850	25450	33300	18000	25650	25591.39	23.68	646	-746	26616	26132	25866	25382	25116	26000	25250	30	7650	500	18980	50	1	6000000	1539	5.54	0.51	12	0.05	4633.00	49945.00	32350	20230518	-20.71	25450	20240108	0.79	26350	-2.66	20240105	25450	0.79	20240108	32350	-20.71	20230518	25450	0.79	20240108	0.17	N	036190	500	30 억		1420881	N	N	0	N	00	N
79	20240108	150421	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25650	0	3	0.00	69934900	2733	140.88	25850	25850	25450	33300	18000	25650	25589.06	23.68	646	-707	26616	26132	25866	25382	25116	26000	25250	30	7650	500	18980	50	1	6000000	1539	5.54	0.51	12	0.05	4633.00	49945.00	32350	20230518	-20.71	25450	20240108	0.79	26350	-2.66	20240105	25450	0.79	20240108	32350	-20.71	20230518	25450	0.79	20240108	0.17	N	036190	500	30 억		1420881	N	N	0	N	00	N
80	20240108	140421	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25650	0	3	0.00	60831250	2378	122.58	25850	25850	25450	33300	18000	25650	25580.85	23.68	646	-526	26616	26132	25866	25382	25116	26000	25250	30	7650	500	18980	50	1	6000000	1539	5.54	0.51	12	0.04	4633.00	49945.00	32350	20230518	-20.71	25450	20240108	0.79	26350	-2.66	20240105	25450	0.79	20240108	32350	-20.71	20230518	25450	0.79	20240108	0.17	N	036190	500	30 억		1420881	N	N	0	N	00	N
81	20240108	130420	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25650	0	3	0.00	58933900	2304	118.76	25850	25850	25450	33300	18000	25650	25578.95	23.68	646	-511	26616	26132	25866	25382	25116	26000	25250	30	7650	500	18980	50	1	6000000	1539	5.54	0.51	12	0.04	4633.00	49945.00	32350	20230518	-20.71	25450	20240108	0.79	26350	-2.66	20240105	25450	0.79	20240108	32350	-20.71	20230518	25450	0.79	20240108	0.17	N	036190	500	30 억		1420881	N	N	0	N	00	N
82	20240108	120421	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25650	0	3	0.00	47065050	1841	94.90	25850	25850	25450	33300	18000	25650	25564.94	23.68	646	-491	26616	26132	25866	25382	25116	26000	25250	30	7650	500	18980	50	1	6000000	1539	5.54	0.51	12	0.03	4633.00	49945.00	32350	20230518	-20.71	25450	20240108	0.79	26350	-2.66	20240105	25450	0.79	20240108	32350	-20.71	20230518	25450	0.79	20240108	0.17	N	036190	500	30 억		1420881	N	N	0	N	00	N
83	20240108	110422	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25600	-50	5	-0.19	45448000	1778	91.65	25850	25850	25450	33300	18000	25650	25561.30	23.68	646	-428	26616	26132	25866	25382	25116	26000	25250	30	7650	500	18980	50	1	6000000	1536	5.53	0.51	12	0.03	4633.00	49945.00	32350	20230518	-20.87	25450	20240108	0.59	26350	-2.85	20240105	25450	0.59	20240108	32350	-20.87	20230518	25450	0.59	20240108	0.17	N	036190	500	30 억		1420881	N	N	0	N	00	N
84	20240108	100422	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25600	-50	5	-0.19	34322500	1344	69.28	25850	25850	25450	33300	18000	25650	25537.57	23.68	646	-296	26616	26132	25866	25382	25116	26000	25250	30	7650	500	18980	50	1	6000000	1536	5.53	0.51	12	0.02	4633.00	49945.00	32350	20230518	-20.87	25450	20240108	0.59	26350	-2.85	20240105	25450	0.59	20240108	32350	-20.87	20230518	25450	0.59	20240108	0.17	N	036190	500	30 억		1420881	N	N	0	N	00	N
85	20240108	090420	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25550	-100	5	-0.39	4926950	192	9.90	25850	25850	25500	33300	18000	25650	25661.20	23.68	646	-126	26616	26132	25866	25382	25116	26000	25250	30	7650	500	18980	50	1	6000000	1533	5.51	0.51	12	0.00	4633.00	49945.00	32350	20230518	-21.02	25500	20240108	0.20	26350	-3.04	20240105	25500	0.20	20240108	32350	-21.02	20230518	25500	0.20	20240108	0.17	N	036190	500	30 억		1420881	N	N	0	N	00	N
86	20240105	160420	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25650	-100	5	-0.39	49817850	1938	38.48	26350	26350	25600	33450	18050	25750	25705.80	23.68	0	-289	25983	25866	25733	25616	25483	25800	25550	30	7700	500	19050	50	1	6000000	1539	5.54	0.51	12	0.03	4633.00	49945.00	32350	20230518	-20.71	25600	20240105	0.20	26350	-2.66	20240105	25600	0.20	20240105	32350	-20.71	20230518	25600	0.20	20240105	0.18	N	036190	500	30 억		1420712	N	N	0	N	00	N
87	20240105	150420	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25650	-100	5	-0.39	43455250	1690	33.56	26350	26350	25600	33450	18050	25750	25713.17	23.68	0	-260	25983	25866	25733	25616	25483	25800	25550	30	7700	500	19050	50	1	6000000	1539	5.54	0.51	12	0.03	4633.00	49945.00	32350	20230518	-20.71	25600	20240105	0.20	26350	-2.66	20240105	25600	0.20	20240105	32350	-20.71	20230518	25600	0.20	20240105	0.18	N	036190	500	30 억		1420712	N	N	0	N	00	N
88	20240105	140418	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25650	-100	5	-0.39	38706850	1505	29.88	26350	26350	25600	33450	18050	25750	25718.84	23.68	0	-156	25983	25866	25733	25616	25483	25800	25550	30	7700	500	19050	50	1	6000000	1539	5.54	0.51	12	0.03	4633.00	49945.00	32350	20230518	-20.71	25600	20240105	0.20	26350	-2.66	20240105	25600	0.20	20240105	32350	-20.71	20230518	25600	0.20	20240105	0.18	N	036190	500	30 억		1420712	N	N	0	N	00	N
89	20240105	130420	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25750	0	3	0.00	20278850	787	15.63	26350	26350	25600	33450	18050	25750	25767.28	23.68	0	-86	25983	25866	25733	25616	25483	25800	25550	30	7700	500	19050	50	1	6000000	1545	5.56	0.52	12	0.01	4633.00	49945.00	32350	20230518	-20.40	25600	20240105	0.59	26350	-2.28	20240105	25600	0.59	20240105	32350	-20.40	20230518	25600	0.59	20240105	0.18	N	036190	500	30 억		1420712	N	N	0	N	00	N
90	20240105	120420	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25750	0	3	0.00	18013200	699	13.88	26350	26350	25600	33450	18050	25750	25769.96	23.68	0	-86	25983	25866	25733	25616	25483	25800	25550	30	7700	500	19050	50	1	6000000	1545	5.56	0.52	12	0.01	4633.00	49945.00	32350	20230518	-20.40	25600	20240105	0.59	26350	-2.28	20240105	25600	0.59	20240105	32350	-20.40	20230518	25600	0.59	20240105	0.18	N	036190	500	30 억		1420712	N	N	0	N	00	N
91	20240105	110419	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25800	50	2	0.19	17214900	668	13.26	26350	26350	25600	33450	18050	25750	25770.81	23.68	0	-86	25983	25866	25733	25616	25483	25800	25550	30	7700	500	19050	50	1	6000000	1548	5.57	0.52	12	0.01	4633.00	49945.00	32350	20230518	-20.25	25600	20240105	0.78	26350	-2.09	20240105	25600	0.78	20240105	32350	-20.25	20230518	25600	0.78	20240105	0.18	N	036190	500	30 억		1420712	N	N	0	N	00	N
92	20240105	100422	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25700	-50	5	-0.19	13325150	517	10.27	26350	26350	25600	33450	18050	25750	25773.98	23.68	0	-67	25983	25866	25733	25616	25483	25800	25550	30	7700	500	19050	50	1	6000000	1542	5.55	0.51	12	0.01	4633.00	49945.00	32350	20230518	-20.56	25600	20240105	0.39	26350	-2.47	20240105	25600	0.39	20240105	32350	-20.56	20230518	25600	0.39	20240105	0.18	N	036190	500	30 억		1420712	N	N	0	N	00	N
93	20240105	090419	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	350	2	1.36	1263250	48	0.95	26350	26350	26050	33450	18050	25750	26317.71	23.68	0	-6	25983	25866	25733	25616	25483	25800	25550	30	7700	500	19050	50	1	6000000	1566	5.63	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.32	25600	20231026	1.95	26350	-0.95	20240105	25600	1.95	20240104	32350	-19.32	20230518	25600	1.95	20231026	0.18	N	036190	500	30 억		1420712	N	N	0	N	00	N
94	20240104	160417	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	25750	-100	5	-0.39	129248700	5031	70.38	25800	25850	25600	33600	18100	25850	25690.46	23.70	220	-1212	26316	26082	25916	25682	25516	26000	25600	30	7750	500	19120	50	1	6000000	1545	5.56	0.52	12	0.08	4633.00	49945.00	32350	20230518	-20.40	25600	20240104	0.59	26150	-1.53	20240102	25600	0.59	20240104	32350	-20.40	20230518	25600	0.59	20240104	0.18	N	036190	500	30 억		1421924	N	N	0	N	00	N
95	20240104	150418	57	100.00	KOSDAQ		건설	N	N	N	N		N	25800	-50	5	-0.19	98233050	3822	53.47	25800	25850	25650	33600	18100	25850	25702.00	23.70	220	-1026	26316	26082	25916	25682	25516	26000	25600	30	7750	500	19120	50	1	6000000	1548	5.57	0.52	12	0.06	4633.00	49945.00	32350	20230518	-20.25	25600	20231026	0.78	26150	-1.34	20240102	25650	0.58	20240104	32350	-20.25	20230518	25600	0.78	20231026	0.18	N	036190	500	30 억		1421924	N	N	0	N	00	N
96	20240104	140419	57	100.00	KOSDAQ		건설	N	N	N	N		N	25700	-150	5	-0.58	91598650	3564	49.86	25800	25850	25650	33600	18100	25850	25701.08	23.70	220	-823	26316	26082	25916	25682	25516	26000	25600	30	7750	500	19120	50	1	6000000	1542	5.55	0.51	12	0.06	4633.00	49945.00	32350	20230518	-20.56	25600	20231026	0.39	26150	-1.72	20240102	25650	0.19	20240104	32350	-20.56	20230518	25600	0.39	20231026	0.18	N	036190	500	30 억		1421924	N	N	0	N	00	N
97	20240104	130419	57	100.00	KOSDAQ		건설	N	N	N	N		N	25750	-100	5	-0.39	61662700	2399	33.56	25800	25850	25650	33600	18100	25850	25703.50	23.70	220	-650	26316	26082	25916	25682	25516	26000	25600	30	7750	500	19120	50	1	6000000	1545	5.56	0.52	12	0.04	4633.00	49945.00	32350	20230518	-20.40	25600	20231026	0.59	26150	-1.53	20240102	25650	0.39	20240104	32350	-20.40	20230518	25600	0.59	20231026	0.18	N	036190	500	30 억		1421924	N	N	0	N	00	N
98	20240104	120418	57	100.00	KOSDAQ		건설	N	N	N	N		N	25750	-100	5	-0.39	27178600	1056	14.77	25800	25850	25650	33600	18100	25850	25737.31	23.70	220	-326	26316	26082	25916	25682	25516	26000	25600	30	7750	500	19120	50	1	6000000	1545	5.56	0.52	12	0.02	4633.00	49945.00	32350	20230518	-20.40	25600	20231026	0.59	26150	-1.53	20240102	25650	0.39	20240104	32350	-20.40	20230518	25600	0.59	20231026	0.18	N	036190	500	30 억		1421924	N	N	0	N	00	N
99	20240104	110418	57	100.00	KOSDAQ		건설	N	N	N	N		N	25750	-100	5	-0.39	24681900	959	13.42	25800	25850	25650	33600	18100	25850	25737.12	23.70	220	-305	26316	26082	25916	25682	25516	26000	25600	30	7750	500	19120	50	1	6000000	1545	5.56	0.52	12	0.02	4633.00	49945.00	32350	20230518	-20.40	25600	20231026	0.59	26150	-1.53	20240102	25650	0.39	20240104	32350	-20.40	20230518	25600	0.59	20231026	0.18	N	036190	500	30 억		1421924	N	N	0	N	00	N
100	20240104	100418	57	100.00	KOSDAQ		건설	N	N	N	N		N	25850	0	3	0.00	11432350	444	6.21	25800	25850	25650	33600	18100	25850	25748.54	23.70	220	-239	26316	26082	25916	25682	25516	26000	25600	30	7750	500	19120	50	1	6000000	1551	5.58	0.52	12	0.01	4633.00	49945.00	32350	20230518	-20.09	25600	20231026	0.98	26150	-1.15	20240102	25650	0.78	20240104	32350	-20.09	20230518	25600	0.98	20231026	0.18	N	036190	500	30 억		1421924	N	N	0	N	00	N
101	20240104	090419	57	100.00	KOSDAQ		건설	N	N	N	N		N	25700	-150	5	-0.58	1571050	61	0.85	25800	25800	25700	33600	18100	25850	25754.92	23.70	220	-35	26316	26082	25916	25682	25516	26000	25600	30	7750	500	19120	50	1	6000000	1542	5.55	0.51	12	0.00	4633.00	49945.00	32350	20230518	-20.56	25600	20231026	0.39	26150	-1.72	20240102	25700	0.00	20240104	32350	-20.56	20230518	25600	0.39	20231026	0.18	N	036190	500	30 억		1421924	N	N	0	N	00	N
102	20240103	160417	57	100.00	KOSDAQ		건설	N	N	N	N		N	25850	-200	5	-0.77	184768250	7148	337.65	26150	26150	25750	33850	18250	26050	25848.94	23.71	0	-1032	26283	26166	26033	25916	25783	26100	25850	30	7800	500	19270	50	1	6000000	1551	5.58	0.52	12	0.12	4633.00	49945.00	32350	20230518	-20.09	25600	20231026	0.98	26150	0.00	20240102	25750	0.39	20240103	32350	-20.09	20230518	25600	0.98	20231026	0.19	N	036190	500	30 억		1422736	N	N	0	N	00	N
103	20240103	150417	57	100.00	KOSDAQ		건설	N	N	N	N		N	25900	-150	5	-0.58	182312400	7053	333.16	26150	26150	25750	33850	18250	26050	25848.92	23.71	0	-1019	26283	26166	26033	25916	25783	26100	25850	30	7800	500	19270	50	1	6000000	1554	5.59	0.52	12	0.12	4633.00	49945.00	32350	20230518	-19.94	25600	20231026	1.17	26150	0.00	20240102	25750	0.58	20240103	32350	-19.94	20230518	25600	1.17	20231026	0.19	N	036190	500	30 억		1422736	N	N	0	N	00	N
104	20240103	140415	57	100.00	KOSDAQ		건설	N	N	N	N		N	25900	-150	5	-0.58	168815750	6530	308.46	26150	26150	25750	33850	18250	26050	25852.34	23.71	0	-986	26283	26166	26033	25916	25783	26100	25850	30	7800	500	19270	50	1	6000000	1554	5.59	0.52	12	0.11	4633.00	49945.00	32350	20230518	-19.94	25600	20231026	1.17	26150	0.00	20240102	25750	0.58	20240103	32350	-19.94	20230518	25600	1.17	20231026	0.19	N	036190	500	30 억		1422736	N	N	0	N	00	N
105	20240103	130416	57	100.00	KOSDAQ		건설	N	N	N	N		N	25900	-150	5	-0.58	159753800	6179	291.88	26150	26150	25750	33850	18250	26050	25854.31	23.71	0	-890	26283	26166	26033	25916	25783	26100	25850	30	7800	500	19270	50	1	6000000	1554	5.59	0.52	12	0.10	4633.00	49945.00	32350	20230518	-19.94	25600	20231026	1.17	26150	0.00	20240102	25750	0.58	20240103	32350	-19.94	20230518	25600	1.17	20231026	0.19	N	036190	500	30 억		1422736	N	N	0	N	00	N
106	20240103	120419	57	100.00	KOSDAQ		건설	N	N	N	N		N	25900	-150	5	-0.58	111031700	4291	202.69	26150	26150	25750	33850	18250	26050	25875.48	23.71	0	-702	26283	26166	26033	25916	25783	26100	25850	30	7800	500	19270	50	1	6000000	1554	5.59	0.52	12	0.07	4633.00	49945.00	32350	20230518	-19.94	25600	20231026	1.17	26150	0.00	20240102	25750	0.58	20240103	32350	-19.94	20230518	25600	1.17	20231026	0.19	N	036190	500	30 억		1422736	N	N	0	N	00	N
107	20240103	110416	57	100.00	KOSDAQ		건설	N	N	N	N		N	25800	-250	5	-0.96	101267950	3913	184.84	26150	26150	25750	33850	18250	26050	25879.87	23.71	0	-567	26283	26166	26033	25916	25783	26100	25850	30	7800	500	19270	50	1	6000000	1548	5.57	0.52	12	0.07	4633.00	49945.00	32350	20230518	-20.25	25600	20231026	0.78	26150	0.00	20240102	25750	0.19	20240103	32350	-20.25	20230518	25600	0.78	20231026	0.19	N	036190	500	30 억		1422736	N	N	0	N	00	N
108	20240103	100416	57	100.00	KOSDAQ		건설	N	N	N	N		N	25950	-100	5	-0.38	35142650	1352	63.86	26150	26150	25900	33850	18250	26050	25993.08	23.71	0	-306	26283	26166	26033	25916	25783	26100	25850	30	7800	500	19270	50	1	6000000	1557	5.60	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.78	25600	20231026	1.37	26150	0.00	20240102	25900	0.19	20240103	32350	-19.78	20230518	25600	1.37	20231026	0.19	N	036190	500	30 억		1422736	N	N	0	N	00	N
109	20240103	090415	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	0	3	0.00	156400	6	0.28	26150	26150	26050	33850	18250	26050	26066.67	23.71	0	-5	26283	26166	26033	25916	25783	26100	25850	30	7800	500	19270	50	1	6000000	1563	5.62	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.47	25600	20231026	1.76	26150	0.00	20240102	25900	0.58	20240102	32350	-19.47	20230518	25600	1.76	20231026	0.19	N	036190	500	30 억		1422736	N	N	0	N	00	N
110	20240102	160416	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	-50	5	-0.19	55093900	2116	45.72	26100	26150	25900	33900	18300	26100	26036.81	23.72	0	-664	26333	26216	25983	25866	25633	26275	25925	30	7800	500	19310	50	1	6000000	1563	5.62	0.52	12	0.04	4633.00	49945.00	32350	20230518	-19.47	25600	20231026	1.76	26150	-0.38	20240102	25900	0.58	20240102	32350	-19.47	20230518	25600	1.76	20231026	0.21	N	036190	500	30 억		1423397	N	N	0	N	00	N
111	20240102	150415	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	-50	5	-0.19	54417500	2090	45.16	26100	26150	25900	33900	18300	26100	26037.08	23.72	0	-652	26333	26216	25983	25866	25633	26275	25925	30	7800	500	19310	50	1	6000000	1563	5.62	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.47	25600	20231026	1.76	26150	-0.38	20240102	25900	0.58	20240102	32350	-19.47	20230518	25600	1.76	20231026	0.21	N	036190	500	30 억		1423397	N	N	0	N	00	N
112	20240102	140416	57	100.00	KOSDAQ		건설	N	N	N	N		N	25900	-200	5	-0.77	46260400	1776	38.38	26100	26150	25900	33900	18300	26100	26047.52	23.72	0	-477	26333	26216	25983	25866	25633	26275	25925	30	7800	500	19310	50	1	6000000	1554	5.59	0.52	12	0.03	4633.00	49945.00	32350	20230518	-19.94	25600	20231026	1.17	26150	-0.96	20240102	25900	0.00	20240102	32350	-19.94	20230518	25600	1.17	20231026	0.21	N	036190	500	30 억		1423397	N	N	0	N	00	N
113	20240102	130414	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	-100	5	-0.38	38633900	1482	32.02	26100	26150	26000	33900	18300	26100	26068.76	23.72	0	-458	26333	26216	25983	25866	25633	26275	25925	30	7800	500	19310	50	1	6000000	1560	5.61	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.63	25600	20231026	1.56	26150	-0.57	20240102	26000	0.00	20240102	32350	-19.63	20230518	25600	1.56	20231026	0.21	N	036190	500	30 억		1423397	N	N	0	N	00	N
114	20240102	120414	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	0	3	0.00	36446450	1398	30.21	26100	26150	26000	33900	18300	26100	26070.42	23.72	0	-421	26333	26216	25983	25866	25633	26275	25925	30	7800	500	19310	50	1	6000000	1566	5.63	0.52	12	0.02	4633.00	49945.00	32350	20230518	-19.32	25600	20231026	1.95	26150	-0.19	20240102	26000	0.38	20240102	32350	-19.32	20230518	25600	1.95	20231026	0.21	N	036190	500	30 억		1423397	N	N	0	N	00	N
115	20240102	110414	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	0	3	0.00	22467300	862	18.63	26100	26150	26000	33900	18300	26100	26064.15	23.72	0	-277	26333	26216	25983	25866	25633	26275	25925	30	7800	500	19310	50	1	6000000	1566	5.63	0.52	12	0.01	4633.00	49945.00	32350	20230518	-19.32	25600	20231026	1.95	26150	-0.19	20240102	26000	0.38	20240102	32350	-19.32	20230518	25600	1.95	20231026	0.21	N	036190	500	30 억		1423397	N	N	0	N	00	N
116	20240102	100409	57	100.00	KOSDAQ		건설	N	N	N	N		N	26050	-50	5	-0.19	3209700	123	2.66	26100	26100	26050	33900	18300	26100	26095.12	23.72	0	-87	26333	26216	25983	25866	25633	26275	25925	30	7800	500	19310	50	1	6000000	1563	5.62	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.47	25600	20231026	1.76	26100	-0.19	20240102	26050	0.00	20240102	32350	-19.47	20230518	25600	1.76	20231026	0.21	N	036190	500	30 억		1423397	N	N	0	N	00	N
117	20240102	090405	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	0	3	0.00	0	0	0.00	0	0	0	33900	18300	26100	0.00	23.72	0	0	26333	26216	25983	25866	25633	26275	25925	30	7800	500	19310	50	1	6000000	1566	5.63	0.52	12	0.00	4633.00	49945.00	32350	20230518	-19.32	25600	20231026	1.95	0	0.00	0	0	0.00	0	32350	-19.32	20230518	25600	1.95	20231026	0.21	N	036190	500	30 억		1423397	N	N	0	N	00	N