KissMeData/036190/price/prices-20240301.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	20240329	160427	57	100.00	KOSDAQ		건설	N	N	N	N		N	27150	-150	5	-0.55	107464800	3961	103.07	27300	27450	26850	35450	19150	27300	27130.72	21.87	0	-252	28000	27650	27200	26850	26400	27825	27025	30	8150	500	20200	50	1	6000000	1629	4.29	0.49	12	0.07	6334.00	55473.00	32350	20230518	-16.07	24800	20240119	9.48	28700	-5.40	20240318	24800	9.48	20240119	32350	-16.07	20230518	24800	9.48	20240119	0.12	N	036190	500	30 억		1312288	N	N	0	N	00	N
3	20240329	150429	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-300	5	-1.10	100514350	3704	96.38	27300	27450	26850	35450	19150	27300	27136.70	21.87	0	-152	28000	27650	27200	26850	26400	27825	27025	30	8150	500	20200	50	1	6000000	1620	4.26	0.49	12	0.06	6334.00	55473.00	32350	20230518	-16.54	24800	20240119	8.87	28700	-5.92	20240318	24800	8.87	20240119	32350	-16.54	20230518	24800	8.87	20240119	0.12	N	036190	500	30 억		1312288	N	N	0	N	00	N
4	20240329	140424	57	100.00	KOSDAQ		건설	N	N	N	N		N	27150	-150	5	-0.55	78324200	2882	74.99	27300	27450	26900	35450	19150	27300	27177.03	21.87	0	-155	28000	27650	27200	26850	26400	27825	27025	30	8150	500	20200	50	1	6000000	1629	4.29	0.49	12	0.05	6334.00	55473.00	32350	20230518	-16.07	24800	20240119	9.48	28700	-5.40	20240318	24800	9.48	20240119	32350	-16.07	20230518	24800	9.48	20240119	0.12	N	036190	500	30 억		1312288	N	N	0	N	00	N
5	20240329	130420	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	-200	5	-0.73	68006200	2502	65.11	27300	27450	26900	35450	19150	27300	27180.74	21.87	0	-125	28000	27650	27200	26850	26400	27825	27025	30	8150	500	20200	50	1	6000000	1626	4.28	0.49	12	0.04	6334.00	55473.00	32350	20230518	-16.23	24800	20240119	9.27	28700	-5.57	20240318	24800	9.27	20240119	32350	-16.23	20230518	24800	9.27	20240119	0.12	N	036190	500	30 억		1312288	N	N	0	N	00	N
6	20240329	120424	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	-250	5	-0.92	50803750	1865	48.53	27300	27450	27000	35450	19150	27300	27240.62	21.87	0	-279	28000	27650	27200	26850	26400	27825	27025	30	8150	500	20200	50	1	6000000	1623	4.27	0.49	12	0.03	6334.00	55473.00	32350	20230518	-16.38	24800	20240119	9.07	28700	-5.75	20240318	24800	9.07	20240119	32350	-16.38	20230518	24800	9.07	20240119	0.12	N	036190	500	30 억		1312288	N	N	0	N	00	N
7	20240329	110419	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	-50	5	-0.18	41871150	1536	39.97	27300	27450	27150	35450	19150	27300	27259.86	21.87	0	-266	28000	27650	27200	26850	26400	27825	27025	30	8150	500	20200	50	1	6000000	1635	4.30	0.49	12	0.03	6334.00	55473.00	32350	20230518	-15.77	24800	20240119	9.88	28700	-5.05	20240318	24800	9.88	20240119	32350	-15.77	20230518	24800	9.88	20240119	0.12	N	036190	500	30 억		1312288	N	N	0	N	00	N
8	20240329	100420	57	100.00	KOSDAQ		건설	N	N	N	N		N	27300	0	3	0.00	32210850	1181	30.73	27300	27450	27150	35450	19150	27300	27274.22	21.87	0	-162	28000	27650	27200	26850	26400	27825	27025	30	8150	500	20200	50	1	6000000	1638	4.31	0.49	12	0.02	6334.00	55473.00	32350	20230518	-15.61	24800	20240119	10.08	28700	-4.88	20240318	24800	10.08	20240119	32350	-15.61	20230518	24800	10.08	20240119	0.12	N	036190	500	30 억		1312288	N	N	0	N	00	N
9	20240329	090418	57	100.00	KOSDAQ		건설	N	N	N	N		N	27450	150	2	0.55	54750	2	0.05	27300	27450	27300	35450	19150	27300	27375.00	21.87	0	-1	28000	27650	27200	26850	26400	27825	27025	30	8150	500	20200	50	1	6000000	1647	4.33	0.49	12	0.00	6334.00	55473.00	32350	20230518	-15.15	24800	20240119	10.69	28700	-4.36	20240318	24800	10.69	20240119	32350	-15.15	20230518	24800	10.69	20240119	0.12	N	036190	500	30 억		1312288	N	N	0	N	00	N
10	20240328	160423	57	100.00	KOSDAQ		건설	N	N	N	N		N	27300	200	2	0.74	104309350	3831	73.69	27050	27550	26750	35200	19000	27100	27227.71	21.88	0	350	27500	27300	27000	26800	26500	27350	26850	30	8100	500	20050	50	1	6000000	1638	4.31	0.49	12	0.06	6334.00	55473.00	32350	20230518	-15.61	24800	20240119	10.08	28700	-4.88	20240318	24800	10.08	20240119	32350	-15.61	20230518	24800	10.08	20240119	0.12	N	036190	500	30 억		1312971	N	N	0	N	00	N
11	20240328	150423	57	100.00	KOSDAQ		건설	N	N	N	N		N	27300	200	2	0.74	103107050	3787	72.84	27050	27550	26750	35200	19000	27100	27226.58	21.88	0	368	27500	27300	27000	26800	26500	27350	26850	30	8100	500	20050	50	1	6000000	1638	4.31	0.49	12	0.06	6334.00	55473.00	32350	20230518	-15.61	24800	20240119	10.08	28700	-4.88	20240318	24800	10.08	20240119	32350	-15.61	20230518	24800	10.08	20240119	0.12	N	036190	500	30 억		1312971	N	N	0	N	00	N
12	20240328	140418	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	250	2	0.92	95523750	3509	67.49	27050	27550	26750	35200	19000	27100	27222.50	21.88	0	517	27500	27300	27000	26800	26500	27350	26850	30	8100	500	20050	50	1	6000000	1641	4.32	0.49	12	0.06	6334.00	55473.00	32350	20230518	-15.46	24800	20240119	10.28	28700	-4.70	20240318	24800	10.28	20240119	32350	-15.46	20230518	24800	10.28	20240119	0.12	N	036190	500	30 억		1312971	N	N	0	N	00	N
13	20240328	130415	57	100.00	KOSDAQ		건설	N	N	N	N		N	27450	350	2	1.29	86251250	3171	60.99	27050	27550	26750	35200	19000	27100	27200.02	21.88	0	602	27500	27300	27000	26800	26500	27350	26850	30	8100	500	20050	50	1	6000000	1647	4.33	0.49	12	0.05	6334.00	55473.00	32350	20230518	-15.15	24800	20240119	10.69	28700	-4.36	20240318	24800	10.69	20240119	32350	-15.15	20230518	24800	10.69	20240119	0.12	N	036190	500	30 억		1312971	N	N	0	N	00	N
14	20240328	120420	57	100.00	KOSDAQ		건설	N	N	N	N		N	27450	350	2	1.29	66503200	2452	47.16	27050	27450	26750	35200	19000	27100	27122.02	21.88	0	830	27500	27300	27000	26800	26500	27350	26850	30	8100	500	20050	50	1	6000000	1647	4.33	0.49	12	0.04	6334.00	55473.00	32350	20230518	-15.15	24800	20240119	10.69	28700	-4.36	20240318	24800	10.69	20240119	32350	-15.15	20230518	24800	10.69	20240119	0.12	N	036190	500	30 억		1312971	N	N	0	N	00	N
15	20240328	110418	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	0	3	0.00	22493400	830	15.96	27050	27300	26750	35200	19000	27100	27100.48	21.88	0	265	27500	27300	27000	26800	26500	27350	26850	30	8100	500	20050	50	1	6000000	1626	4.28	0.49	12	0.01	6334.00	55473.00	32350	20230518	-16.23	24800	20240119	9.27	28700	-5.57	20240318	24800	9.27	20240119	32350	-16.23	20230518	24800	9.27	20240119	0.12	N	036190	500	30 억		1312971	N	N	0	N	00	N
16	20240328	100421	57	100.00	KOSDAQ		건설	N	N	N	N		N	27300	200	2	0.74	17478300	645	12.41	27050	27300	26750	35200	19000	27100	27098.14	21.88	0	335	27500	27300	27000	26800	26500	27350	26850	30	8100	500	20050	50	1	6000000	1638	4.31	0.49	12	0.01	6334.00	55473.00	32350	20230518	-15.61	24800	20240119	10.08	28700	-4.88	20240318	24800	10.08	20240119	32350	-15.61	20230518	24800	10.08	20240119	0.12	N	036190	500	30 억		1312971	N	N	0	N	00	N
17	20240328	090426	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	-50	5	-0.18	1134600	42	0.81	27050	27050	26750	35200	19000	27100	27014.29	21.88	0	-4	27500	27300	27000	26800	26500	27350	26850	30	8100	500	20050	50	1	6000000	1623	4.27	0.49	12	0.00	6334.00	55473.00	32350	20230518	-16.38	24800	20240119	9.07	28700	-5.75	20240318	24800	9.07	20240119	32350	-16.38	20230518	24800	9.07	20240119	0.12	N	036190	500	30 억		1312971	N	N	0	N	00	N
18	20240327	160424	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	0	3	0.00	139687550	5192	50.10	27100	27200	26700	35200	19000	27100	26904.38	21.91	0	286	27966	27532	27166	26732	26366	27350	26550	30	8100	500	20050	50	1	6000000	1626	4.28	0.49	12	0.09	6334.00	55473.00	32350	20230518	-16.23	24800	20240119	9.27	28700	-5.57	20240318	24800	9.27	20240119	32350	-16.23	20230518	24800	9.27	20240119	0.12	N	036190	500	30 억		1314313	N	N	0	N	00	N
19	20240327	150425	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	100	2	0.37	136486200	5074	48.96	27100	27200	26700	35200	19000	27100	26899.13	21.91	0	329	27966	27532	27166	26732	26366	27350	26550	30	8100	500	20050	50	1	6000000	1632	4.29	0.49	12	0.08	6334.00	55473.00	32350	20230518	-15.92	24800	20240119	9.68	28700	-5.23	20240318	24800	9.68	20240119	32350	-15.92	20230518	24800	9.68	20240119	0.12	N	036190	500	30 억		1314313	N	N	0	N	00	N
20	20240327	140427	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	-50	5	-0.18	117266700	4365	42.12	27100	27100	26700	35200	19000	27100	26865.22	21.91	0	177	27966	27532	27166	26732	26366	27350	26550	30	8100	500	20050	50	1	6000000	1623	4.27	0.49	12	0.07	6334.00	55473.00	32350	20230518	-16.38	24800	20240119	9.07	28700	-5.75	20240318	24800	9.07	20240119	32350	-16.38	20230518	24800	9.07	20240119	0.12	N	036190	500	30 억		1314313	N	N	0	N	00	N
21	20240327	130426	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	-200	5	-0.74	98431850	3667	35.39	27100	27100	26700	35200	19000	27100	26842.61	21.91	0	166	27966	27532	27166	26732	26366	27350	26550	30	8100	500	20050	50	1	6000000	1614	4.25	0.48	12	0.06	6334.00	55473.00	32350	20230518	-16.85	24800	20240119	8.47	28700	-6.27	20240318	24800	8.47	20240119	32350	-16.85	20230518	24800	8.47	20240119	0.12	N	036190	500	30 억		1314313	N	N	0	N	00	N
22	20240327	120426	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-150	5	-0.55	81284500	3030	29.24	27100	27100	26700	35200	19000	27100	26826.57	21.91	0	149	27966	27532	27166	26732	26366	27350	26550	30	8100	500	20050	50	1	6000000	1617	4.25	0.49	12	0.05	6334.00	55473.00	32350	20230518	-16.69	24800	20240119	8.67	28700	-6.10	20240318	24800	8.67	20240119	32350	-16.69	20230518	24800	8.67	20240119	0.12	N	036190	500	30 억		1314313	N	N	0	N	00	N
23	20240327	110425	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-150	5	-0.55	75225550	2805	27.07	27100	27100	26700	35200	19000	27100	26818.38	21.91	0	149	27966	27532	27166	26732	26366	27350	26550	30	8100	500	20050	50	1	6000000	1617	4.25	0.49	12	0.05	6334.00	55473.00	32350	20230518	-16.69	24800	20240119	8.67	28700	-6.10	20240318	24800	8.67	20240119	32350	-16.69	20230518	24800	8.67	20240119	0.12	N	036190	500	30 억		1314313	N	N	0	N	00	N
24	20240327	100421	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-150	5	-0.55	61408050	2290	22.10	27100	27100	26700	35200	19000	27100	26815.74	21.91	0	139	27966	27532	27166	26732	26366	27350	26550	30	8100	500	20050	50	1	6000000	1617	4.25	0.49	12	0.04	6334.00	55473.00	32350	20230518	-16.69	24800	20240119	8.67	28700	-6.10	20240318	24800	8.67	20240119	32350	-16.69	20230518	24800	8.67	20240119	0.12	N	036190	500	30 억		1314313	N	N	0	N	00	N
25	20240327	090426	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	0	3	0.00	6016200	222	2.14	27100	27100	27100	35200	19000	27100	27100.00	21.91	0	-161	27966	27532	27166	26732	26366	27350	26550	30	8100	500	20050	50	1	6000000	1626	4.28	0.49	12	0.00	6334.00	55473.00	32350	20230518	-16.23	24800	20240119	9.27	28700	-5.57	20240318	24800	9.27	20240119	32350	-16.23	20230518	24800	9.27	20240119	0.12	N	036190	500	30 억		1314313	N	N	0	N	00	N
26	20240326	150419	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-550	5	-2.00	208191450	7692	88.25	27250	27600	26800	35750	19250	27500	27065.97	21.91	0	1297	28366	27932	27566	27132	26766	27750	26950	30	8250	500	20350	50	1	6000000	1617	4.25	0.49	12	0.13	6334.00	55473.00	32350	20230518	-16.69	24800	20240119	8.67	28700	-6.10	20240318	24800	8.67	20240119	32350	-16.69	20230518	24800	8.67	20240119	0.12	N	036190	500	30 억		1314418	N	N	0	N	00	N
27	20240326	140417	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-500	5	-1.82	131608500	4854	55.69	27250	27600	26800	35750	19250	27500	27113.41	21.91	0	362	28366	27932	27566	27132	26766	27750	26950	30	8250	500	20350	50	1	6000000	1620	4.26	0.49	12	0.08	6334.00	55473.00	32350	20230518	-16.54	24800	20240119	8.87	28700	-5.92	20240318	24800	8.87	20240119	32350	-16.54	20230518	24800	8.87	20240119	0.12	N	036190	500	30 억		1314418	N	N	0	N	00	N
28	20240326	130416	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-550	5	-2.00	103244050	3803	43.63	27250	27600	26850	35750	19250	27500	27148.05	21.91	0	100	28366	27932	27566	27132	26766	27750	26950	30	8250	500	20350	50	1	6000000	1617	4.25	0.49	12	0.06	6334.00	55473.00	32350	20230518	-16.69	24800	20240119	8.67	28700	-6.10	20240318	24800	8.67	20240119	32350	-16.69	20230518	24800	8.67	20240119	0.12	N	036190	500	30 억		1314418	N	N	0	N	00	N
29	20240326	120418	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-500	5	-1.82	79905500	2939	33.72	27250	27600	26950	35750	19250	27500	27187.99	21.91	0	260	28366	27932	27566	27132	26766	27750	26950	30	8250	500	20350	50	1	6000000	1620	4.26	0.49	12	0.05	6334.00	55473.00	32350	20230518	-16.54	24800	20240119	8.87	28700	-5.92	20240318	24800	8.87	20240119	32350	-16.54	20230518	24800	8.87	20240119	0.12	N	036190	500	30 억		1314418	N	N	0	N	00	N
30	20240326	110412	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	-300	5	-1.09	49774500	1826	20.95	27250	27600	27150	35750	19250	27500	27258.76	21.91	0	275	28366	27932	27566	27132	26766	27750	26950	30	8250	500	20350	50	1	6000000	1632	4.29	0.49	12	0.03	6334.00	55473.00	32350	20230518	-15.92	24800	20240119	9.68	28700	-5.23	20240318	24800	9.68	20240119	32350	-15.92	20230518	24800	9.68	20240119	0.12	N	036190	500	30 억		1314418	N	N	0	N	00	N
31	20240326	100420	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	-300	5	-1.09	21983250	804	9.22	27250	27600	27150	35750	19250	27500	27342.35	21.91	0	41	28366	27932	27566	27132	26766	27750	26950	30	8250	500	20350	50	1	6000000	1632	4.29	0.49	12	0.01	6334.00	55473.00	32350	20230518	-15.92	24800	20240119	9.68	28700	-5.23	20240318	24800	9.68	20240119	32350	-15.92	20230518	24800	9.68	20240119	0.12	N	036190	500	30 억		1314418	N	N	0	N	00	N
32	20240326	090417	57	100.00	KOSDAQ		건설	N	N	N	N		N	27300	-200	5	-0.73	409850	15	0.17	27250	27600	27250	35750	19250	27500	27323.33	21.91	0	0	28366	27932	27566	27132	26766	27750	26950	30	8250	500	20350	50	1	6000000	1638	4.31	0.49	12	0.00	6334.00	55473.00	32350	20230518	-15.61	24800	20240119	10.08	28700	-4.88	20240318	24800	10.08	20240119	32350	-15.61	20230518	24800	10.08	20240119	0.12	N	036190	500	30 억		1314418	N	N	0	N	00	N
33	20240325	160430	57	100.00	KOSDAQ		건설	N	N	N	N		N	27500	-300	5	-1.08	239177450	8689	123.00	28000	28000	27200	36100	19500	27800	27526.47	21.92	0	546	28300	28050	27850	27600	27400	27950	27500	30	8300	500	20570	50	1	6000000	1650	4.34	0.50	12	0.14	6334.00	55473.00	32350	20230518	-14.99	24800	20240119	10.89	28700	-4.18	20240318	24800	10.89	20240119	32350	-14.99	20230518	24800	10.89	20240119	0.12	N	036190	500	30 억		1315132	N	N	0	N	00	N
34	20240325	150433	57	100.00	KOSDAQ		건설	N	N	N	N		N	27500	-300	5	-1.08	232031800	8429	119.32	28000	28000	27200	36100	19500	27800	27527.80	21.92	0	476	28300	28050	27850	27600	27400	27950	27500	30	8300	500	20570	50	1	6000000	1650	4.34	0.50	12	0.14	6334.00	55473.00	32350	20230518	-14.99	24800	20240119	10.89	28700	-4.18	20240318	24800	10.89	20240119	32350	-14.99	20230518	24800	10.89	20240119	0.12	N	036190	500	30 억		1315132	N	N	0	N	00	N
35	20240325	140432	57	100.00	KOSDAQ		건설	N	N	N	N		N	27400	-400	5	-1.44	140051200	5068	71.74	28000	28000	27350	36100	19500	27800	27634.41	21.92	0	-408	28300	28050	27850	27600	27400	27950	27500	30	8300	500	20570	50	1	6000000	1644	4.33	0.49	12	0.08	6334.00	55473.00	32350	20230518	-15.30	24800	20240119	10.48	28700	-4.53	20240318	24800	10.48	20240119	32350	-15.30	20230518	24800	10.48	20240119	0.12	N	036190	500	30 억		1315132	N	N	0	N	00	N
36	20240325	130433	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	-200	5	-0.72	125558000	4541	64.28	28000	28000	27350	36100	19500	27800	27649.86	21.92	0	-347	28300	28050	27850	27600	27400	27950	27500	30	8300	500	20570	50	1	6000000	1656	4.36	0.50	12	0.08	6334.00	55473.00	32350	20230518	-14.68	24800	20240119	11.29	28700	-3.83	20240318	24800	11.29	20240119	32350	-14.68	20230518	24800	11.29	20240119	0.12	N	036190	500	30 억		1315132	N	N	0	N	00	N
37	20240325	120437	57	100.00	KOSDAQ		건설	N	N	N	N		N	27550	-250	5	-0.90	103484600	3737	52.90	28000	28000	27500	36100	19500	27800	27691.89	21.92	0	-315	28300	28050	27850	27600	27400	27950	27500	30	8300	500	20570	50	1	6000000	1653	4.35	0.50	12	0.06	6334.00	55473.00	32350	20230518	-14.84	24800	20240119	11.09	28700	-4.01	20240318	24800	11.09	20240119	32350	-14.84	20230518	24800	11.09	20240119	0.12	N	036190	500	30 억		1315132	N	N	0	N	00	N
38	20240325	110434	57	100.00	KOSDAQ		건설	N	N	N	N		N	27550	-250	5	-0.90	94059400	3395	48.06	28000	28000	27500	36100	19500	27800	27705.27	21.92	0	-315	28300	28050	27850	27600	27400	27950	27500	30	8300	500	20570	50	1	6000000	1653	4.35	0.50	12	0.06	6334.00	55473.00	32350	20230518	-14.84	24800	20240119	11.09	28700	-4.01	20240318	24800	11.09	20240119	32350	-14.84	20230518	24800	11.09	20240119	0.12	N	036190	500	30 억		1315132	N	N	0	N	00	N
39	20240325	100432	57	100.00	KOSDAQ		건설	N	N	N	N		N	27700	-100	5	-0.36	56822850	2045	28.95	28000	28000	27500	36100	19500	27800	27786.23	21.92	0	-308	28300	28050	27850	27600	27400	27950	27500	30	8300	500	20570	50	1	6000000	1662	4.37	0.50	12	0.03	6334.00	55473.00	32350	20230518	-14.37	24800	20240119	11.69	28700	-3.48	20240318	24800	11.69	20240119	32350	-14.37	20230518	24800	11.69	20240119	0.12	N	036190	500	30 억		1315132	N	N	0	N	00	N
40	20240325	090434	57	100.00	KOSDAQ		건설	N	N	N	N		N	28000	200	2	0.72	56000	2	0.03	28000	28000	28000	36100	19500	27800	28000.00	21.92	0	0	28300	28050	27850	27600	27400	27950	27500	30	8300	500	20570	50	1	6000000	1680	4.42	0.50	12	0.00	6334.00	55473.00	32350	20230518	-13.45	24800	20240119	12.90	28700	-2.44	20240318	24800	12.90	20240119	32350	-13.45	20230518	24800	12.90	20240119	0.12	N	036190	500	30 억		1315132	N	N	0	N	00	N
41	20240322	160433	57	100.00	KOSDAQ		건설	N	N	N	N		N	27800	-250	5	-0.89	196584950	7044	65.81	28000	28100	27650	36450	19650	28050	27908.16	21.91	0	1793	28683	28366	28083	27766	27483	28225	27625	30	8400	500	20750	50	1	6000000	1668	4.39	0.50	12	0.12	6334.00	55473.00	32350	20230518	-14.06	24800	20240119	12.10	28700	-3.14	20240318	24800	12.10	20240119	32350	-14.06	20230518	24800	12.10	20240119	0.12	N	036190	500	30 억		1314593	N	N	0	N	00	N
42	20240322	150435	57	100.00	KOSDAQ		건설	N	N	N	N		N	27850	-200	5	-0.71	190782850	6835	63.86	28000	28100	27650	36450	19650	28050	27912.63	21.91	0	1884	28683	28366	28083	27766	27483	28225	27625	30	8400	500	20750	50	1	6000000	1671	4.40	0.50	12	0.11	6334.00	55473.00	32350	20230518	-13.91	24800	20240119	12.30	28700	-2.96	20240318	24800	12.30	20240119	32350	-13.91	20230518	24800	12.30	20240119	0.12	N	036190	500	30 억		1314593	N	N	0	N	00	N
43	20240322	140430	57	100.00	KOSDAQ		건설	N	N	N	N		N	27850	-200	5	-0.71	172819600	6189	57.82	28000	28100	27650	36450	19650	28050	27923.67	21.91	0	1639	28683	28366	28083	27766	27483	28225	27625	30	8400	500	20750	50	1	6000000	1671	4.40	0.50	12	0.10	6334.00	55473.00	32350	20230518	-13.91	24800	20240119	12.30	28700	-2.96	20240318	24800	12.30	20240119	32350	-13.91	20230518	24800	12.30	20240119	0.12	N	036190	500	30 억		1314593	N	N	0	N	00	N
44	20240322	130433	57	100.00	KOSDAQ		건설	N	N	N	N		N	27900	-150	5	-0.53	165089150	5912	55.24	28000	28100	27650	36450	19650	28050	27924.42	21.91	0	1604	28683	28366	28083	27766	27483	28225	27625	30	8400	500	20750	50	1	6000000	1674	4.40	0.50	12	0.10	6334.00	55473.00	32350	20230518	-13.76	24800	20240119	12.50	28700	-2.79	20240318	24800	12.50	20240119	32350	-13.76	20230518	24800	12.50	20240119	0.12	N	036190	500	30 억		1314593	N	N	0	N	00	N
45	20240322	120427	57	100.00	KOSDAQ		건설	N	N	N	N		N	28050	0	3	0.00	152565400	5463	51.04	28000	28100	27650	36450	19650	28050	27927.04	21.91	0	1422	28683	28366	28083	27766	27483	28225	27625	30	8400	500	20750	50	1	6000000	1683	4.43	0.51	12	0.09	6334.00	55473.00	32350	20230518	-13.29	24800	20240119	13.10	28700	-2.26	20240318	24800	13.10	20240119	32350	-13.29	20230518	24800	13.10	20240119	0.12	N	036190	500	30 억		1314593	N	N	0	N	00	N
46	20240322	110434	57	100.00	KOSDAQ		건설	N	N	N	N		N	28050	0	3	0.00	97583950	3496	32.66	28000	28100	27650	36450	19650	28050	27913.03	21.91	0	1379	28683	28366	28083	27766	27483	28225	27625	30	8400	500	20750	50	1	6000000	1683	4.43	0.51	12	0.06	6334.00	55473.00	32350	20230518	-13.29	24800	20240119	13.10	28700	-2.26	20240318	24800	13.10	20240119	32350	-13.29	20230518	24800	13.10	20240119	0.12	N	036190	500	30 억		1314593	N	N	0	N	00	N
47	20240322	100430	57	100.00	KOSDAQ		건설	N	N	N	N		N	28000	-50	5	-0.18	73999050	2655	24.81	28000	28100	27650	36450	19650	28050	27871.58	21.91	0	1064	28683	28366	28083	27766	27483	28225	27625	30	8400	500	20750	50	1	6000000	1680	4.42	0.50	12	0.04	6334.00	55473.00	32350	20230518	-13.45	24800	20240119	12.90	28700	-2.44	20240318	24800	12.90	20240119	32350	-13.45	20230518	24800	12.90	20240119	0.12	N	036190	500	30 억		1314593	N	N	0	N	00	N
48	20240322	090428	57	100.00	KOSDAQ		건설	N	N	N	N		N	28100	50	2	0.18	33542900	1210	11.31	28000	28100	27650	36450	19650	28050	27721.40	21.91	0	602	28683	28366	28083	27766	27483	28225	27625	30	8400	500	20750	50	1	6000000	1686	4.44	0.51	12	0.02	6334.00	55473.00	32350	20230518	-13.14	24800	20240119	13.31	28700	-2.09	20240318	24800	13.31	20240119	32350	-13.14	20230518	24800	13.31	20240119	0.12	N	036190	500	30 억		1314593	N	N	0	N	00	N
49	20240321	160429	57	100.00	KOSDAQ		건설	N	N	N	N		N	28050	-150	5	-0.53	299813600	10679	58.55	28400	28400	27800	36650	19750	28200	28075.07	21.93	0	466	29000	28600	28250	27850	27500	28425	27675	30	8450	500	20860	50	1	6000000	1683	4.43	0.51	12	0.18	6334.00	55473.00	32350	20230518	-13.29	24800	20240119	13.10	28700	-2.26	20240318	24800	13.10	20240119	32350	-13.29	20230518	24800	13.10	20240119	0.12	N	036190	500	30 억		1315726	N	N	0	N	00	N
50	20240321	150429	57	100.00	KOSDAQ		건설	N	N	N	N		N	28000	-200	5	-0.71	296146050	10548	57.83	28400	28400	27800	36650	19750	28200	28076.04	21.93	0	469	29000	28600	28250	27850	27500	28425	27675	30	8450	500	20860	50	1	6000000	1680	4.42	0.50	12	0.18	6334.00	55473.00	32350	20230518	-13.45	24800	20240119	12.90	28700	-2.44	20240318	24800	12.90	20240119	32350	-13.45	20230518	24800	12.90	20240119	0.12	N	036190	500	30 억		1315726	N	N	0	N	00	N
51	20240321	140430	57	100.00	KOSDAQ		건설	N	N	N	N		N	28100	-100	5	-0.35	240067750	8547	46.86	28400	28400	27800	36650	19750	28200	28087.95	21.93	0	582	29000	28600	28250	27850	27500	28425	27675	30	8450	500	20860	50	1	6000000	1686	4.44	0.51	12	0.14	6334.00	55473.00	32350	20230518	-13.14	24800	20240119	13.31	28700	-2.09	20240318	24800	13.31	20240119	32350	-13.14	20230518	24800	13.31	20240119	0.12	N	036190	500	30 억		1315726	N	N	0	N	00	N
52	20240321	130427	57	100.00	KOSDAQ		건설	N	N	N	N		N	28100	-100	5	-0.35	125933000	4473	24.52	28400	28400	27900	36650	19750	28200	28154.04	21.93	0	372	29000	28600	28250	27850	27500	28425	27675	30	8450	500	20860	50	1	6000000	1686	4.44	0.51	12	0.07	6334.00	55473.00	32350	20230518	-13.14	24800	20240119	13.31	28700	-2.09	20240318	24800	13.31	20240119	32350	-13.14	20230518	24800	13.31	20240119	0.12	N	036190	500	30 억		1315726	N	N	0	N	00	N
53	20240321	120429	57	100.00	KOSDAQ		건설	N	N	N	N		N	28200	0	3	0.00	120512100	4280	23.47	28400	28400	27900	36650	19750	28200	28157.03	21.93	0	382	29000	28600	28250	27850	27500	28425	27675	30	8450	500	20860	50	1	6000000	1692	4.45	0.51	12	0.07	6334.00	55473.00	32350	20230518	-12.83	24800	20240119	13.71	28700	-1.74	20240318	24800	13.71	20240119	32350	-12.83	20230518	24800	13.71	20240119	0.12	N	036190	500	30 억		1315726	N	N	0	N	00	N
54	20240321	110429	57	100.00	KOSDAQ		건설	N	N	N	N		N	28100	-100	5	-0.35	92277450	3274	17.95	28400	28400	27950	36650	19750	28200	28184.93	21.93	0	325	29000	28600	28250	27850	27500	28425	27675	30	8450	500	20860	50	1	6000000	1686	4.44	0.51	12	0.05	6334.00	55473.00	32350	20230518	-13.14	24800	20240119	13.31	28700	-2.09	20240318	24800	13.31	20240119	32350	-13.14	20230518	24800	13.31	20240119	0.12	N	036190	500	30 억		1315726	N	N	0	N	00	N
55	20240321	100429	57	100.00	KOSDAQ		건설	N	N	N	N		N	28250	50	2	0.18	48728150	1726	9.46	28400	28400	28000	36650	19750	28200	28231.84	21.93	0	293	29000	28600	28250	27850	27500	28425	27675	30	8450	500	20860	50	1	6000000	1695	4.46	0.51	12	0.03	6334.00	55473.00	32350	20230518	-12.67	24800	20240119	13.91	28700	-1.57	20240318	24800	13.91	20240119	32350	-12.67	20230518	24800	13.91	20240119	0.12	N	036190	500	30 억		1315726	N	N	0	N	00	N
56	20240321	090431	57	100.00	KOSDAQ		건설	N	N	N	N		N	28400	200	2	0.71	4058250	143	0.78	28400	28400	28200	36650	19750	28200	28379.37	21.93	0	0	29000	28600	28250	27850	27500	28425	27675	30	8450	500	20860	50	1	6000000	1704	4.48	0.51	12	0.00	6334.00	55473.00	32350	20230518	-12.21	24800	20240119	14.52	28700	-1.05	20240318	24800	14.52	20240119	32350	-12.21	20230518	24800	14.52	20240119	0.12	N	036190	500	30 억		1315726	N	N	0	N	00	N
57	20240320	160426	57	100.00	KOSDAQ		건설	N	N	N	N		N	28200	-200	5	-0.70	516872150	18228	211.27	28400	28650	27900	36900	19900	28400	28355.94	22.03	0	-2093	28666	28532	28366	28232	28066	28450	28150	30	8500	500	21010	50	1	6000000	1692	4.45	0.51	12	0.30	6334.00	55473.00	32350	20230518	-12.83	24800	20240119	13.71	28700	-1.74	20240318	24800	13.71	20240119	32350	-12.83	20230518	24800	13.71	20240119	0.13	N	036190	500	30 억		1321568	N	N	0	N	00	N
58	20240320	150427	57	100.00	KOSDAQ		건설	N	N	N	N		N	28100	-300	5	-1.06	499090650	17595	203.93	28400	28650	28000	36900	19900	28400	28365.48	22.03	0	-1934	28666	28532	28366	28232	28066	28450	28150	30	8500	500	21010	50	1	6000000	1686	4.44	0.51	12	0.29	6334.00	55473.00	32350	20230518	-13.14	24800	20240119	13.31	28700	-2.09	20240318	24800	13.31	20240119	32350	-13.14	20230518	24800	13.31	20240119	0.13	N	036190	500	30 억		1321568	N	N	0	N	00	N
59	20240320	140431	57	100.00	KOSDAQ		건설	N	N	N	N		N	28000	-400	5	-1.41	465360650	16396	190.03	28400	28650	28000	36900	19900	28400	28382.57	22.03	0	-1467	28666	28532	28366	28232	28066	28450	28150	30	8500	500	21010	50	1	6000000	1680	4.42	0.50	12	0.27	6334.00	55473.00	32350	20230518	-13.45	24800	20240119	12.90	28700	-2.44	20240318	24800	12.90	20240119	32350	-13.45	20230518	24800	12.90	20240119	0.13	N	036190	500	30 억		1321568	N	N	0	N	00	N
60	20240320	130432	57	100.00	KOSDAQ		건설	N	N	N	N		N	28300	-100	5	-0.35	430238750	15145	175.53	28400	28650	28000	36900	19900	28400	28407.97	22.03	0	-1293	28666	28532	28366	28232	28066	28450	28150	30	8500	500	21010	50	1	6000000	1698	4.47	0.51	12	0.25	6334.00	55473.00	32350	20230518	-12.52	24800	20240119	14.11	28700	-1.39	20240318	24800	14.11	20240119	32350	-12.52	20230518	24800	14.11	20240119	0.13	N	036190	500	30 억		1321568	N	N	0	N	00	N
61	20240320	120429	57	100.00	KOSDAQ		건설	N	N	N	N		N	28300	-100	5	-0.35	350033950	12291	142.45	28400	28650	28250	36900	19900	28400	28478.88	22.03	0	-1940	28666	28532	28366	28232	28066	28450	28150	30	8500	500	21010	50	1	6000000	1698	4.47	0.51	12	0.20	6334.00	55473.00	32350	20230518	-12.52	24800	20240119	14.11	28700	-1.39	20240318	24800	14.11	20240119	32350	-12.52	20230518	24800	14.11	20240119	0.13	N	036190	500	30 억		1321568	N	N	0	N	00	N
62	20240320	110429	57	100.00	KOSDAQ		건설	N	N	N	N		N	28550	150	2	0.53	278335800	9772	113.26	28400	28650	28250	36900	19900	28400	28482.99	22.03	0	-1188	28666	28532	28366	28232	28066	28450	28150	30	8500	500	21010	50	1	6000000	1713	4.51	0.51	12	0.16	6334.00	55473.00	32350	20230518	-11.75	24800	20240119	15.12	28700	-0.52	20240318	24800	15.12	20240119	32350	-11.75	20230518	24800	15.12	20240119	0.13	N	036190	500	30 억		1321568	N	N	0	N	00	N
63	20240320	100426	57	100.00	KOSDAQ		건설	N	N	N	N		N	28550	150	2	0.53	109905200	3867	44.82	28400	28650	28250	36900	19900	28400	28421.31	22.03	0	-752	28666	28532	28366	28232	28066	28450	28150	30	8500	500	21010	50	1	6000000	1713	4.51	0.51	12	0.06	6334.00	55473.00	32350	20230518	-11.75	24800	20240119	15.12	28700	-0.52	20240318	24800	15.12	20240119	32350	-11.75	20230518	24800	15.12	20240119	0.13	N	036190	500	30 억		1321568	N	N	0	N	00	N
64	20240320	090424	57	100.00	KOSDAQ		건설	N	N	N	N		N	28300	-100	5	-0.35	32179800	1135	13.15	28400	28500	28300	36900	19900	28400	28352.25	22.03	0	38	28666	28532	28366	28232	28066	28450	28150	30	8500	500	21010	50	1	6000000	1698	4.47	0.51	12	0.02	6334.00	55473.00	32350	20230518	-12.52	24800	20240119	14.11	28700	-1.39	20240318	24800	14.11	20240119	32350	-12.52	20230518	24800	14.11	20240119	0.13	N	036190	500	30 억		1321568	N	N	0	N	00	N
65	20240319	160420	57	100.00	KOSDAQ		건설	N	N	N	N		N	28400	-50	5	-0.18	244208900	8610	43.07	28450	28500	28200	36950	19950	28450	28363.40	22.09	0	-1502	29183	28816	28333	27966	27483	29000	28150	30	8500	500	21050	50	1	6000000	1704	4.48	0.51	12	0.14	6334.00	55473.00	32350	20230518	-12.21	24800	20240119	14.52	28700	-1.05	20240318	24800	14.52	20240119	32350	-12.21	20230518	24800	14.52	20240119	0.14	N	036190	500	30 억		1325300	N	N	0	N	00	N
66	20240319	150427	57	100.00	KOSDAQ		건설	N	N	N	N		N	28350	-100	5	-0.35	226952200	8003	40.03	28450	28500	28200	36950	19950	28450	28358.39	22.09	0	-1425	29183	28816	28333	27966	27483	29000	28150	30	8500	500	21050	50	1	6000000	1701	4.48	0.51	12	0.13	6334.00	55473.00	32350	20230518	-12.36	24800	20240119	14.31	28700	-1.22	20240318	24800	14.31	20240119	32350	-12.36	20230518	24800	14.31	20240119	0.14	N	036190	500	30 억		1325300	N	N	0	N	00	N
67	20240319	140428	57	100.00	KOSDAQ		건설	N	N	N	N		N	28350	-100	5	-0.35	183666600	6478	32.40	28450	28500	28200	36950	19950	28450	28352.36	22.09	0	-1254	29183	28816	28333	27966	27483	29000	28150	30	8500	500	21050	50	1	6000000	1701	4.48	0.51	12	0.11	6334.00	55473.00	32350	20230518	-12.36	24800	20240119	14.31	28700	-1.22	20240318	24800	14.31	20240119	32350	-12.36	20230518	24800	14.31	20240119	0.14	N	036190	500	30 억		1325300	N	N	0	N	00	N
68	20240319	130402	57	100.00	KOSDAQ		건설	N	N	N	N		N	28400	-50	5	-0.18	180209200	6356	31.79	28450	28500	28200	36950	19950	28450	28352.61	22.09	0	-1210	29183	28816	28333	27966	27483	29000	28150	30	8500	500	21050	50	1	6000000	1704	4.48	0.51	12	0.11	6334.00	55473.00	32350	20230518	-12.21	24800	20240119	14.52	28700	-1.05	20240318	24800	14.52	20240119	32350	-12.21	20230518	24800	14.52	20240119	0.14	N	036190	500	30 억		1325300	N	N	0	N	00	N
69	20240319	120426	57	100.00	KOSDAQ		건설	N	N	N	N		N	28250	-200	5	-0.70	157009850	5534	27.68	28450	28500	28250	36950	19950	28450	28371.86	22.09	0	-1160	29183	28816	28333	27966	27483	29000	28150	30	8500	500	21050	50	1	6000000	1695	4.46	0.51	12	0.09	6334.00	55473.00	32350	20230518	-12.67	24800	20240119	13.91	28700	-1.57	20240318	24800	13.91	20240119	32350	-12.67	20230518	24800	13.91	20240119	0.14	N	036190	500	30 억		1325300	N	N	0	N	00	N
70	20240319	110426	57	100.00	KOSDAQ		건설	N	N	N	N		N	28450	0	3	0.00	123024850	4335	21.68	28450	28500	28250	36950	19950	28450	28379.43	22.09	0	-1132	29183	28816	28333	27966	27483	29000	28150	30	8500	500	21050	50	1	6000000	1707	4.49	0.51	12	0.07	6334.00	55473.00	32350	20230518	-12.06	24800	20240119	14.72	28700	-0.87	20240318	24800	14.72	20240119	32350	-12.06	20230518	24800	14.72	20240119	0.14	N	036190	500	30 억		1325300	N	N	0	N	00	N
71	20240319	100426	57	100.00	KOSDAQ		건설	N	N	N	N		N	28350	-100	5	-0.35	67389000	2373	11.87	28450	28500	28300	36950	19950	28450	28398.23	22.09	0	-92	29183	28816	28333	27966	27483	29000	28150	30	8500	500	21050	50	1	6000000	1701	4.48	0.51	12	0.04	6334.00	55473.00	32350	20230518	-12.36	24800	20240119	14.31	28700	-1.22	20240318	24800	14.31	20240119	32350	-12.36	20230518	24800	14.31	20240119	0.14	N	036190	500	30 억		1325300	N	N	0	N	00	N
72	20240319	090425	57	100.00	KOSDAQ		건설	N	N	N	N		N	28450	0	3	0.00	18405100	647	3.24	28450	28450	28350	36950	19950	28450	28446.83	22.09	0	-33	29183	28816	28333	27966	27483	29000	28150	30	8500	500	21050	50	1	6000000	1707	4.49	0.51	12	0.01	6334.00	55473.00	32350	20230518	-12.06	24800	20240119	14.72	28700	-0.87	20240318	24800	14.72	20240119	32350	-12.06	20230518	24800	14.72	20240119	0.14	N	036190	500	30 억		1325300	N	N	0	N	00	N
73	20240318	160423	57	100.00	KOSDAQ		건설	N	N	N	N		N	28450	500	2	1.79	566933750	19939	205.39	27900	28700	27850	36300	19600	27950	28433.39	22.18	0	-584	28183	28066	27933	27816	27683	28125	27875	30	8350	500	20680	50	1	6000000	1707	4.49	0.51	12	0.33	6334.00	55473.00	32350	20230518	-12.06	24800	20240119	14.72	28700	-0.87	20240318	24800	14.72	20240119	32350	-12.06	20230518	24800	14.72	20240119	0.14	N	036190	500	30 억		1330952	N	N	0	N	00	N
74	20240318	150425	57	100.00	KOSDAQ		건설	N	N	N	N		N	28500	550	2	1.97	543080950	19097	196.71	27900	28700	27850	36300	19600	27950	28438.02	22.18	0	-629	28183	28066	27933	27816	27683	28125	27875	30	8350	500	20680	50	1	6000000	1710	4.50	0.51	12	0.32	6334.00	55473.00	32350	20230518	-11.90	24800	20240119	14.92	28700	-0.70	20240318	24800	14.92	20240119	32350	-11.90	20230518	24800	14.92	20240119	0.14	N	036190	500	30 억		1330952	N	N	0	N	00	N
75	20240318	140423	57	100.00	KOSDAQ		건설	N	N	N	N		N	28500	550	2	1.97	497493950	17492	180.18	27900	28700	27850	36300	19600	27950	28441.23	22.18	0	-92	28183	28066	27933	27816	27683	28125	27875	30	8350	500	20680	50	1	6000000	1710	4.50	0.51	12	0.29	6334.00	55473.00	32350	20230518	-11.90	24800	20240119	14.92	28700	-0.70	20240318	24800	14.92	20240119	32350	-11.90	20230518	24800	14.92	20240119	0.14	N	036190	500	30 억		1330952	N	N	0	N	00	N
76	20240318	130424	57	100.00	KOSDAQ		건설	N	N	N	N		N	28550	600	2	2.15	400117250	14073	144.96	27900	28700	27850	36300	19600	27950	28431.55	22.18	0	-351	28183	28066	27933	27816	27683	28125	27875	30	8350	500	20680	50	1	6000000	1713	4.51	0.51	12	0.23	6334.00	55473.00	32350	20230518	-11.75	24800	20240119	15.12	28700	-0.52	20240318	24800	15.12	20240119	32350	-11.75	20230518	24800	15.12	20240119	0.14	N	036190	500	30 억		1330952	N	N	0	N	00	N
77	20240318	120422	57	100.00	KOSDAQ		건설	N	N	N	N		N	28600	650	2	2.33	357695750	12588	129.67	27900	28700	27850	36300	19600	27950	28415.61	22.18	0	-230	28183	28066	27933	27816	27683	28125	27875	30	8350	500	20680	50	1	6000000	1716	4.52	0.52	12	0.21	6334.00	55473.00	32350	20230518	-11.59	24800	20240119	15.32	28700	-0.35	20240318	24800	15.32	20240119	32350	-11.59	20230518	24800	15.32	20240119	0.14	N	036190	500	30 억		1330952	N	N	0	N	00	N
78	20240318	110425	57	100.00	KOSDAQ		건설	N	N	N	N		N	28650	700	2	2.50	262612550	9266	95.45	27900	28650	27850	36300	19600	27950	28341.52	22.18	0	280	28183	28066	27933	27816	27683	28125	27875	30	8350	500	20680	50	1	6000000	1719	4.52	0.52	12	0.15	6334.00	55473.00	32350	20230518	-11.44	24800	20240119	15.52	28650	0.00	20240318	24800	15.52	20240119	32350	-11.44	20230518	24800	15.52	20240119	0.14	N	036190	500	30 억		1330952	N	N	0	N	00	N
79	20240318	100422	57	100.00	KOSDAQ		건설	N	N	N	N		N	28350	400	2	1.43	112015750	3976	40.96	27900	28450	27850	36300	19600	27950	28172.98	22.18	0	379	28183	28066	27933	27816	27683	28125	27875	30	8350	500	20680	50	1	6000000	1701	4.48	0.51	12	0.07	6334.00	55473.00	32350	20230518	-12.36	24800	20240119	14.31	28450	-0.35	20240318	24800	14.31	20240119	32350	-12.36	20230518	24800	14.31	20240119	0.14	N	036190	500	30 억		1330952	N	N	0	N	00	N
80	20240318	090422	57	100.00	KOSDAQ		건설	N	N	N	N		N	27950	0	3	0.00	13110150	469	4.83	27900	28000	27850	36300	19600	27950	27953.41	22.18	0	-18	28183	28066	27933	27816	27683	28125	27875	30	8350	500	20680	50	1	6000000	1677	4.41	0.50	12	0.01	6334.00	55473.00	32350	20230518	-13.60	24800	20240119	12.70	28200	-0.89	20240314	24800	12.70	20240119	32350	-13.60	20230518	24800	12.70	20240119	0.14	N	036190	500	30 억		1330952	N	N	0	N	00	N
81	20240315	160418	57	100.00	KOSDAQ		건설	N	N	N	N		N	27950	50	2	0.18	268445450	9608	92.00	27900	28050	27800	36250	19550	27900	27939.78	22.21	0	1278	28566	28232	27866	27532	27166	28400	27700	30	8350	500	20640	50	1	6000000	1677	4.41	0.50	12	0.16	6334.00	55473.00	32350	20230518	-13.60	24800	20240119	12.70	28200	-0.89	20240314	24800	12.70	20240119	32350	-13.60	20230518	24800	12.70	20240119	0.14	N	036190	500	30 억		1332865	N	N	0	N	00	N
82	20240315	150359	57	100.00	KOSDAQ		건설	N	N	N	N		N	27900	0	3	0.00	267411450	9571	91.65	27900	28050	27800	36250	19550	27900	27939.76	22.21	0	1256	28566	28232	27866	27532	27166	28400	27700	30	8350	500	20640	50	1	6000000	1674	4.40	0.50	12	0.16	6334.00	55473.00	32350	20230518	-13.76	24800	20240119	12.50	28200	-1.06	20240314	24800	12.50	20240119	32350	-13.76	20230518	24800	12.50	20240119	0.14	N	036190	500	30 억		1332865	N	N	0	N	00	N
83	20240315	140356	57	100.00	KOSDAQ		건설	N	N	N	N		N	28000	100	2	0.36	247608600	8862	84.86	27900	28050	27800	36250	19550	27900	27940.49	22.21	0	1257	28566	28232	27866	27532	27166	28400	27700	30	8350	500	20640	50	1	6000000	1680	4.42	0.50	12	0.15	6334.00	55473.00	32350	20230518	-13.45	24800	20240119	12.90	28200	-0.71	20240314	24800	12.90	20240119	32350	-13.45	20230518	24800	12.90	20240119	0.14	N	036190	500	30 억		1332865	N	N	0	N	00	N
84	20240315	130421	57	100.00	KOSDAQ		건설	N	N	N	N		N	27950	50	2	0.18	227050100	8126	77.81	27900	28050	27800	36250	19550	27900	27941.19	22.21	0	1258	28566	28232	27866	27532	27166	28400	27700	30	8350	500	20640	50	1	6000000	1677	4.41	0.50	12	0.14	6334.00	55473.00	32350	20230518	-13.60	24800	20240119	12.70	28200	-0.89	20240314	24800	12.70	20240119	32350	-13.60	20230518	24800	12.70	20240119	0.14	N	036190	500	30 억		1332865	N	N	0	N	00	N
85	20240315	120421	57	100.00	KOSDAQ		건설	N	N	N	N		N	28000	100	2	0.36	185171000	6630	63.49	27900	28050	27800	36250	19550	27900	27929.26	22.21	0	782	28566	28232	27866	27532	27166	28400	27700	30	8350	500	20640	50	1	6000000	1680	4.42	0.50	12	0.11	6334.00	55473.00	32350	20230518	-13.45	24800	20240119	12.90	28200	-0.71	20240314	24800	12.90	20240119	32350	-13.45	20230518	24800	12.90	20240119	0.14	N	036190	500	30 억		1332865	N	N	0	N	00	N
86	20240315	110415	57	100.00	KOSDAQ		건설	N	N	N	N		N	27900	0	3	0.00	120681750	4322	41.39	27900	28050	27800	36250	19550	27900	27922.66	22.21	0	277	28566	28232	27866	27532	27166	28400	27700	30	8350	500	20640	50	1	6000000	1674	4.40	0.50	12	0.07	6334.00	55473.00	32350	20230518	-13.76	24800	20240119	12.50	28200	-1.06	20240314	24800	12.50	20240119	32350	-13.76	20230518	24800	12.50	20240119	0.14	N	036190	500	30 억		1332865	N	N	0	N	00	N
87	20240315	100419	57	100.00	KOSDAQ		건설	N	N	N	N		N	27900	0	3	0.00	41561350	1488	14.25	27900	28050	27800	36250	19550	27900	27931.01	22.21	0	-74	28566	28232	27866	27532	27166	28400	27700	30	8350	500	20640	50	1	6000000	1674	4.40	0.50	12	0.02	6334.00	55473.00	32350	20230518	-13.76	24800	20240119	12.50	28200	-1.06	20240314	24800	12.50	20240119	32350	-13.76	20230518	24800	12.50	20240119	0.14	N	036190	500	30 억		1332865	N	N	0	N	00	N
88	20240315	090420	57	100.00	KOSDAQ		건설	N	N	N	N		N	28000	100	2	0.36	13520150	484	4.63	27900	28000	27900	36250	19550	27900	27934.19	22.21	0	-15	28566	28232	27866	27532	27166	28400	27700	30	8350	500	20640	50	1	6000000	1680	4.42	0.50	12	0.01	6334.00	55473.00	32350	20230518	-13.45	24800	20240119	12.90	28200	-0.71	20240314	24800	12.90	20240119	32350	-13.45	20230518	24800	12.90	20240119	0.14	N	036190	500	30 억		1332865	N	N	0	N	00	N
89	20240314	160415	57	100.00	KOSDAQ		건설	N	N	N	N		N	27900	50	2	0.18	289924700	10428	145.56	27850	28200	27500	36200	19500	27850	27802.52	22.28	0	-479	28316	28082	27716	27482	27116	27900	27300	30	8350	500	20600	50	1	6000000	1674	4.40	0.50	12	0.17	6334.00	55473.00	32350	20230518	-13.76	24800	20240119	12.50	28200	-1.06	20240314	24800	12.50	20240119	32350	-13.76	20230518	24800	12.50	20240119	0.14	N	036190	500	30 억		1336791	N	N	0	N	00	N
90	20240314	150417	57	100.00	KOSDAQ		건설	N	N	N	N		N	27900	50	2	0.18	285593550	10273	143.40	27850	28200	27500	36200	19500	27850	27800.40	22.28	0	-503	28316	28082	27716	27482	27116	27900	27300	30	8350	500	20600	50	1	6000000	1674	4.40	0.50	12	0.17	6334.00	55473.00	32350	20230518	-13.76	24800	20240119	12.50	28200	-1.06	20240314	24800	12.50	20240119	32350	-13.76	20230518	24800	12.50	20240119	0.14	N	036190	500	30 억		1336791	N	N	0	N	00	N
91	20240314	140417	57	100.00	KOSDAQ		건설	N	N	N	N		N	27850	0	3	0.00	265128350	9539	133.15	27850	28200	27500	36200	19500	27850	27794.15	22.28	0	-503	28316	28082	27716	27482	27116	27900	27300	30	8350	500	20600	50	1	6000000	1671	4.40	0.50	12	0.16	6334.00	55473.00	32350	20230518	-13.91	24800	20240119	12.30	28200	-1.24	20240314	24800	12.30	20240119	32350	-13.91	20230518	24800	12.30	20240119	0.14	N	036190	500	30 억		1336791	N	N	0	N	00	N
92	20240314	130417	57	100.00	KOSDAQ		건설	N	N	N	N		N	27950	100	2	0.36	247167950	8895	124.16	27850	28200	27500	36200	19500	27850	27787.29	22.28	0	-406	28316	28082	27716	27482	27116	27900	27300	30	8350	500	20600	50	1	6000000	1677	4.41	0.50	12	0.15	6334.00	55473.00	32350	20230518	-13.60	24800	20240119	12.70	28200	-0.89	20240314	24800	12.70	20240119	32350	-13.60	20230518	24800	12.70	20240119	0.14	N	036190	500	30 억		1336791	N	N	0	N	00	N
93	20240314	120417	57	100.00	KOSDAQ		건설	N	N	N	N		N	27750	-100	5	-0.36	233181000	8393	117.16	27850	28200	27500	36200	19500	27850	27782.80	22.28	0	-406	28316	28082	27716	27482	27116	27900	27300	30	8350	500	20600	50	1	6000000	1665	4.38	0.50	12	0.14	6334.00	55473.00	32350	20230518	-14.22	24800	20240119	11.90	28200	-1.60	20240314	24800	11.90	20240119	32350	-14.22	20230518	24800	11.90	20240119	0.14	N	036190	500	30 억		1336791	N	N	0	N	00	N
94	20240314	110415	57	100.00	KOSDAQ		건설	N	N	N	N		N	28150	300	2	1.08	186621150	6721	93.82	27850	28200	27500	36200	19500	27850	27766.87	22.28	0	-426	28316	28082	27716	27482	27116	27900	27300	30	8350	500	20600	50	1	6000000	1689	4.44	0.51	12	0.11	6334.00	55473.00	32350	20230518	-12.98	24800	20240119	13.51	28200	-0.18	20240314	24800	13.51	20240119	32350	-12.98	20230518	24800	13.51	20240119	0.14	N	036190	500	30 억		1336791	N	N	0	N	00	N
95	20240314	100419	57	100.00	KOSDAQ		건설	N	N	N	N		N	27750	-100	5	-0.36	81244550	2942	41.07	27850	27850	27500	36200	19500	27850	27615.41	22.28	0	-451	28316	28082	27716	27482	27116	27900	27300	30	8350	500	20600	50	1	6000000	1665	4.38	0.50	12	0.05	6334.00	55473.00	32350	20230518	-14.22	24800	20240119	11.90	27950	-0.72	20240313	24800	11.90	20240119	32350	-14.22	20230518	24800	11.90	20240119	0.14	N	036190	500	30 억		1336791	N	N	0	N	00	N
96	20240314	090417	57	100.00	KOSDAQ		건설	N	N	N	N		N	27800	-50	5	-0.18	5453350	196	2.74	27850	27850	27800	36200	19500	27850	27823.21	22.28	0	-187	28316	28082	27716	27482	27116	27900	27300	30	8350	500	20600	50	1	6000000	1668	4.39	0.50	12	0.00	6334.00	55473.00	32350	20230518	-14.06	24800	20240119	12.10	27950	-0.54	20240313	24800	12.10	20240119	32350	-14.06	20230518	24800	12.10	20240119	0.14	N	036190	500	30 억		1336791	N	N	0	N	00	N
97	20240313	160413	57	100.00	KOSDAQ		건설	N	N	N	N		N	27850	-50	5	-0.18	197505100	7164	108.94	27900	27950	27350	36250	19550	27900	27569.11	22.30	0	-33	28233	28066	27733	27566	27233	28150	27650	30	8350	500	20640	50	1	6000000	1671	4.40	0.50	12	0.12	6334.00	55473.00	32350	20230518	-13.91	24800	20240119	12.30	27950	-0.36	20240313	24800	12.30	20240119	32350	-13.91	20230518	24800	12.30	20240119	0.13	N	036190	500	30 억		1338124	N	N	0	N	00	N
98	20240313	150412	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	-300	5	-1.08	186241500	6758	102.77	27900	27950	27350	36250	19550	27900	27558.67	22.30	0	-13	28233	28066	27733	27566	27233	28150	27650	30	8350	500	20640	50	1	6000000	1656	4.36	0.50	12	0.11	6334.00	55473.00	32350	20230518	-14.68	24800	20240119	11.29	27950	-1.25	20240313	24800	11.29	20240119	32350	-14.68	20230518	24800	11.29	20240119	0.13	N	036190	500	30 억		1338124	N	N	0	N	00	N
99	20240313	140416	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	-300	5	-1.08	169679300	6155	93.60	27900	27950	27350	36250	19550	27900	27567.72	22.30	0	-26	28233	28066	27733	27566	27233	28150	27650	30	8350	500	20640	50	1	6000000	1656	4.36	0.50	12	0.10	6334.00	55473.00	32350	20230518	-14.68	24800	20240119	11.29	27950	-1.25	20240313	24800	11.29	20240119	32350	-14.68	20230518	24800	11.29	20240119	0.13	N	036190	500	30 억		1338124	N	N	0	N	00	N
100	20240313	130418	57	100.00	KOSDAQ		건설	N	N	N	N		N	27550	-350	5	-1.25	159943300	5801	88.21	27900	27950	27350	36250	19550	27900	27571.68	22.30	0	-8	28233	28066	27733	27566	27233	28150	27650	30	8350	500	20640	50	1	6000000	1653	4.35	0.50	12	0.10	6334.00	55473.00	32350	20230518	-14.84	24800	20240119	11.09	27950	-1.43	20240313	24800	11.09	20240119	32350	-14.84	20230518	24800	11.09	20240119	0.13	N	036190	500	30 억		1338124	N	N	0	N	00	N
101	20240313	120415	57	100.00	KOSDAQ		건설	N	N	N	N		N	27700	-200	5	-0.72	121554400	4401	66.93	27900	27950	27450	36250	19550	27900	27619.72	22.30	0	-11	28233	28066	27733	27566	27233	28150	27650	30	8350	500	20640	50	1	6000000	1662	4.37	0.50	12	0.07	6334.00	55473.00	32350	20230518	-14.37	24800	20240119	11.69	27950	-0.89	20240313	24800	11.69	20240119	32350	-14.37	20230518	24800	11.69	20240119	0.13	N	036190	500	30 억		1338124	N	N	0	N	00	N
102	20240313	110413	57	100.00	KOSDAQ		건설	N	N	N	N		N	27650	-250	5	-0.90	85154800	3080	46.84	27900	27950	27450	36250	19550	27900	27647.66	22.30	0	-56	28233	28066	27733	27566	27233	28150	27650	30	8350	500	20640	50	1	6000000	1659	4.37	0.50	12	0.05	6334.00	55473.00	32350	20230518	-14.53	24800	20240119	11.49	27950	-1.07	20240313	24800	11.49	20240119	32350	-14.53	20230518	24800	11.49	20240119	0.13	N	036190	500	30 억		1338124	N	N	0	N	00	N
103	20240313	100412	57	100.00	KOSDAQ		건설	N	N	N	N		N	27850	-50	5	-0.18	65348050	2364	35.95	27900	27900	27500	36250	19550	27900	27643.00	22.30	0	-36	28233	28066	27733	27566	27233	28150	27650	30	8350	500	20640	50	1	6000000	1671	4.40	0.50	12	0.04	6334.00	55473.00	32350	20230518	-13.91	24800	20240119	12.30	27900	0.00	20240312	24800	12.30	20240119	32350	-13.91	20230518	24800	12.30	20240119	0.13	N	036190	500	30 억		1338124	N	N	0	N	00	N
104	20240313	090413	57	100.00	KOSDAQ		건설	N	N	N	N		N	27900	0	3	0.00	753300	27	0.41	27900	27900	27900	36250	19550	27900	27900.00	22.30	0	-3	28233	28066	27733	27566	27233	28150	27650	30	8350	500	20640	50	1	6000000	1674	4.40	0.50	12	0.00	6334.00	55473.00	32350	20230518	-13.76	24800	20240119	12.50	27900	0.00	20240312	24800	12.50	20240119	32350	-13.76	20230518	24800	12.50	20240119	0.13	N	036190	500	30 억		1338124	N	N	0	N	00	N
105	20240312	160408	57	100.00	KOSDAQ		건설	N	N	N	N		N	27900	300	2	1.09	180721700	6535	41.63	27400	27900	27400	35850	19350	27600	27654.39	22.34	0	-415	28133	27866	27483	27216	26833	28000	27350	30	8250	500	20420	50	1	6000000	1674	6.02	0.56	12	0.11	4633.00	49945.00	32350	20230518	-13.76	24800	20240119	12.50	27900	0.00	20240312	24800	12.50	20240119	32350	-13.76	20230518	24800	12.50	20240119	0.13	N	036190	500	30 억		1340413	N	N	0	N	00	N
106	20240312	150408	57	100.00	KOSDAQ		건설	N	N	N	N		N	27900	300	2	1.09	169647050	6137	39.09	27400	27900	27400	35850	19350	27600	27643.32	22.34	0	-420	28133	27866	27483	27216	26833	28000	27350	30	8250	500	20420	50	1	6000000	1674	6.02	0.56	12	0.10	4633.00	49945.00	32350	20230518	-13.76	24800	20240119	12.50	27900	0.00	20240312	24800	12.50	20240119	32350	-13.76	20230518	24800	12.50	20240119	0.13	N	036190	500	30 억		1340413	N	N	0	N	00	N
107	20240312	140405	57	100.00	KOSDAQ		건설	N	N	N	N		N	27750	150	2	0.54	140542450	5086	32.40	27400	27800	27400	35850	19350	27600	27633.20	22.34	0	-460	28133	27866	27483	27216	26833	28000	27350	30	8250	500	20420	50	1	6000000	1665	5.99	0.56	12	0.08	4633.00	49945.00	32350	20230518	-14.22	24800	20240119	11.90	27800	0.00	20240307	24800	11.90	20240119	32350	-14.22	20230518	24800	11.90	20240119	0.13	N	036190	500	30 억		1340413	N	N	0	N	00	N
108	20240312	130354	57	100.00	KOSDAQ		건설	N	N	N	N		N	27650	50	2	0.18	125597200	4545	28.95	27400	27800	27400	35850	19350	27600	27634.15	22.34	0	-435	28133	27866	27483	27216	26833	28000	27350	30	8250	500	20420	50	1	6000000	1659	5.97	0.55	12	0.08	4633.00	49945.00	32350	20230518	-14.53	24800	20240119	11.49	27800	0.00	20240307	24800	11.49	20240119	32350	-14.53	20230518	24800	11.49	20240119	0.13	N	036190	500	30 억		1340413	N	N	0	N	00	N
109	20240312	120410	57	100.00	KOSDAQ		건설	N	N	N	N		N	27650	50	2	0.18	95746900	3466	22.08	27400	27800	27400	35850	19350	27600	27624.61	22.34	0	-239	28133	27866	27483	27216	26833	28000	27350	30	8250	500	20420	50	1	6000000	1659	5.97	0.55	12	0.06	4633.00	49945.00	32350	20230518	-14.53	24800	20240119	11.49	27800	0.00	20240307	24800	11.49	20240119	32350	-14.53	20230518	24800	11.49	20240119	0.13	N	036190	500	30 억		1340413	N	N	0	N	00	N
110	20240312	110410	57	100.00	KOSDAQ		건설	N	N	N	N		N	27650	50	2	0.18	92567700	3351	21.35	27400	27800	27400	35850	19350	27600	27623.90	22.34	0	-236	28133	27866	27483	27216	26833	28000	27350	30	8250	500	20420	50	1	6000000	1659	5.97	0.55	12	0.06	4633.00	49945.00	32350	20230518	-14.53	24800	20240119	11.49	27800	0.00	20240307	24800	11.49	20240119	32350	-14.53	20230518	24800	11.49	20240119	0.13	N	036190	500	30 억		1340413	N	N	0	N	00	N
111	20240312	100408	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	0	3	0.00	65051550	2357	15.01	27400	27800	27400	35850	19350	27600	27599.30	22.34	0	-70	28133	27866	27483	27216	26833	28000	27350	30	8250	500	20420	50	1	6000000	1656	5.96	0.55	12	0.04	4633.00	49945.00	32350	20230518	-14.68	24800	20240119	11.29	27800	0.00	20240307	24800	11.29	20240119	32350	-14.68	20230518	24800	11.29	20240119	0.13	N	036190	500	30 억		1340413	N	N	0	N	00	N
112	20240312	090408	57	100.00	KOSDAQ		건설	N	N	N	N		N	27700	100	2	0.36	4800100	175	1.11	27400	27700	27400	35850	19350	27600	27429.14	22.34	0	-39	28133	27866	27483	27216	26833	28000	27350	30	8250	500	20420	50	1	6000000	1662	5.98	0.55	12	0.00	4633.00	49945.00	32350	20230518	-14.37	24800	20240119	11.69	27800	-0.36	20240307	24800	11.69	20240119	32350	-14.37	20230518	24800	11.69	20240119	0.13	N	036190	500	30 억		1340413	N	N	0	N	00	N
113	20240311	160407	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	0	3	0.00	431728400	15699	263.45	27450	27750	27100	35850	19350	27600	27500.38	22.31	0	3422	28100	27850	27550	27300	27000	27700	27150	30	8250	500	20420	50	1	6000000	1656	5.96	0.55	12	0.26	4633.00	49945.00	32350	20230518	-14.68	24800	20240119	11.29	27800	-0.72	20240307	24800	11.29	20240119	32350	-14.68	20230518	24800	11.29	20240119	0.12	N	036190	500	30 억		1338516	N	N	0	N	00	N
114	20240311	150408	57	100.00	KOSDAQ		건설	N	N	N	N		N	27500	-100	5	-0.36	415861950	15122	253.77	27450	27750	27100	35850	19350	27600	27500.46	22.31	0	3421	28100	27850	27550	27300	27000	27700	27150	30	8250	500	20420	50	1	6000000	1650	5.94	0.55	12	0.25	4633.00	49945.00	32350	20230518	-14.99	24800	20240119	10.89	27800	-1.08	20240307	24800	10.89	20240119	32350	-14.99	20230518	24800	10.89	20240119	0.12	N	036190	500	30 억		1338516	N	N	0	N	00	N
115	20240311	140405	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	-250	5	-0.91	386665100	14055	235.86	27450	27750	27100	35850	19350	27600	27510.86	22.31	0	3255	28100	27850	27550	27300	27000	27700	27150	30	8250	500	20420	50	1	6000000	1641	5.90	0.55	12	0.23	4633.00	49945.00	32350	20230518	-15.46	24800	20240119	10.28	27800	-1.62	20240307	24800	10.28	20240119	32350	-15.46	20230518	24800	10.28	20240119	0.12	N	036190	500	30 억		1338516	N	N	0	N	00	N
116	20240311	130408	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	0	3	0.00	318292400	11568	194.13	27450	27750	27100	35850	19350	27600	27514.90	22.31	0	3077	28100	27850	27550	27300	27000	27700	27150	30	8250	500	20420	50	1	6000000	1656	5.96	0.55	12	0.19	4633.00	49945.00	32350	20230518	-14.68	24800	20240119	11.29	27800	-0.72	20240307	24800	11.29	20240119	32350	-14.68	20230518	24800	11.29	20240119	0.12	N	036190	500	30 억		1338516	N	N	0	N	00	N
117	20240311	120409	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	0	3	0.00	265150800	9648	161.91	27450	27750	27100	35850	19350	27600	27482.46	22.31	0	3665	28100	27850	27550	27300	27000	27700	27150	30	8250	500	20420	50	1	6000000	1656	5.96	0.55	12	0.16	4633.00	49945.00	32350	20230518	-14.68	24800	20240119	11.29	27800	-0.72	20240307	24800	11.29	20240119	32350	-14.68	20230518	24800	11.29	20240119	0.12	N	036190	500	30 억		1338516	N	N	0	N	00	N
118	20240311	110405	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	-400	5	-1.45	255361450	9291	155.92	27450	27750	27100	35850	19350	27600	27484.82	22.31	0	3676	28100	27850	27550	27300	27000	27700	27150	30	8250	500	20420	50	1	6000000	1632	5.87	0.54	12	0.15	4633.00	49945.00	32350	20230518	-15.92	24800	20240119	9.68	27800	-2.16	20240307	24800	9.68	20240119	32350	-15.92	20230518	24800	9.68	20240119	0.12	N	036190	500	30 억		1338516	N	N	0	N	00	N
119	20240311	100401	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	0	3	0.00	79149150	2876	48.26	27450	27750	27300	35850	19350	27600	27520.57	22.31	0	235	28100	27850	27550	27300	27000	27700	27150	30	8250	500	20420	50	1	6000000	1656	5.96	0.55	12	0.05	4633.00	49945.00	32350	20230518	-14.68	24800	20240119	11.29	27800	-0.72	20240307	24800	11.29	20240119	32350	-14.68	20230518	24800	11.29	20240119	0.12	N	036190	500	30 억		1338516	N	N	0	N	00	N
120	20240311	090403	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	-250	5	-0.91	10542600	385	6.46	27450	27450	27300	35850	19350	27600	27383.38	22.31	0	-85	28100	27850	27550	27300	27000	27700	27150	30	8250	500	20420	50	1	6000000	1641	5.90	0.55	12	0.01	4633.00	49945.00	32350	20230518	-15.46	24800	20240119	10.28	27800	-1.62	20240307	24800	10.28	20240119	32350	-15.46	20230518	24800	10.28	20240119	0.12	N	036190	500	30 억		1338516	N	N	0	N	00	N
121	20240308	160405	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	-100	5	-0.36	163886550	5954	26.63	27650	27800	27250	36000	19400	27700	27525.39	22.35	0	-846	28233	27966	27533	27266	26833	28100	27400	30	8300	500	20490	50	1	6000000	1656	5.96	0.55	12	0.10	4633.00	49945.00	32350	20230518	-14.68	24800	20240119	11.29	27800	0.00	20240307	24800	11.29	20240119	32350	-14.68	20230518	24800	11.29	20240119	0.12	N	036190	500	30 억		1340845	N	N	0	N	00	N
122	20240308	150404	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	-100	5	-0.36	160244400	5822	26.04	27650	27800	27250	36000	19400	27700	27523.88	22.35	0	-830	28233	27966	27533	27266	26833	28100	27400	30	8300	500	20490	50	1	6000000	1656	5.96	0.55	12	0.10	4633.00	49945.00	32350	20230518	-14.68	24800	20240119	11.29	27800	0.00	20240307	24800	11.29	20240119	32350	-14.68	20230518	24800	11.29	20240119	0.12	N	036190	500	30 억		1340845	N	N	0	N	00	N
123	20240308	140404	57	100.00	KOSDAQ		건설	N	N	N	N		N	27550	-150	5	-0.54	138063700	5018	22.44	27650	27800	27250	36000	19400	27700	27513.62	22.35	0	-772	28233	27966	27533	27266	26833	28100	27400	30	8300	500	20490	50	1	6000000	1653	5.95	0.55	12	0.08	4633.00	49945.00	32350	20230518	-14.84	24800	20240119	11.09	27800	0.00	20240307	24800	11.09	20240119	32350	-14.84	20230518	24800	11.09	20240119	0.12	N	036190	500	30 억		1340845	N	N	0	N	00	N
124	20240308	130403	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	-350	5	-1.26	125500050	4562	20.40	27650	27800	27250	36000	19400	27700	27509.79	22.35	0	-688	28233	27966	27533	27266	26833	28100	27400	30	8300	500	20490	50	1	6000000	1641	5.90	0.55	12	0.08	4633.00	49945.00	32350	20230518	-15.46	24800	20240119	10.28	27800	0.00	20240307	24800	10.28	20240119	32350	-15.46	20230518	24800	10.28	20240119	0.12	N	036190	500	30 억		1340845	N	N	0	N	00	N
125	20240308	120404	57	100.00	KOSDAQ		건설	N	N	N	N		N	27450	-250	5	-0.90	113502850	4125	18.45	27650	27800	27250	36000	19400	27700	27515.75	22.35	0	-687	28233	27966	27533	27266	26833	28100	27400	30	8300	500	20490	50	1	6000000	1647	5.92	0.55	12	0.07	4633.00	49945.00	32350	20230518	-15.15	24800	20240119	10.69	27800	0.00	20240307	24800	10.69	20240119	32350	-15.15	20230518	24800	10.69	20240119	0.12	N	036190	500	30 억		1340845	N	N	0	N	00	N
126	20240308	110403	57	100.00	KOSDAQ		건설	N	N	N	N		N	27650	-50	5	-0.18	106541750	3873	17.32	27650	27800	27250	36000	19400	27700	27508.74	22.35	0	-597	28233	27966	27533	27266	26833	28100	27400	30	8300	500	20490	50	1	6000000	1659	5.97	0.55	12	0.06	4633.00	49945.00	32350	20230518	-14.53	24800	20240119	11.49	27800	0.00	20240307	24800	11.49	20240119	32350	-14.53	20230518	24800	11.49	20240119	0.12	N	036190	500	30 억		1340845	N	N	0	N	00	N
127	20240308	100402	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	-350	5	-1.26	81684600	2969	13.28	27650	27800	27250	36000	19400	27700	27512.37	22.35	0	-409	28233	27966	27533	27266	26833	28100	27400	30	8300	500	20490	50	1	6000000	1641	5.90	0.55	12	0.05	4633.00	49945.00	32350	20230518	-15.46	24800	20240119	10.28	27800	0.00	20240307	24800	10.28	20240119	32350	-15.46	20230518	24800	10.28	20240119	0.12	N	036190	500	30 억		1340845	N	N	0	N	00	N
128	20240308	090400	57	100.00	KOSDAQ		건설	N	N	N	N		N	27750	50	2	0.18	4581550	165	0.74	27650	27800	27650	36000	19400	27700	27767.79	22.35	0	-25	28233	27966	27533	27266	26833	28100	27400	30	8300	500	20490	50	1	6000000	1665	5.99	0.56	12	0.00	4633.00	49945.00	32350	20230518	-14.22	24800	20240119	11.90	27800	0.00	20240307	24800	11.90	20240119	32350	-14.22	20230518	24800	11.90	20240119	0.12	N	036190	500	30 억		1340845	N	N	0	N	00	N
129	20240307	160401	57	100.00	KOSDAQ		건설	N	N	N	N		N	27700	500	2	1.84	612932100	22345	153.31	27200	27800	27100	35350	19050	27200	27430.39	22.46	0	1816	27666	27432	27066	26832	26466	27550	26950	30	8150	500	20120	50	1	6000000	1662	5.98	0.55	12	0.37	4633.00	49945.00	32350	20230518	-14.37	24800	20240119	11.69	27800	-0.36	20240307	24800	11.69	20240119	32350	-14.37	20230518	24800	11.69	20240119	0.13	N	036190	500	30 억		1347342	N	N	0	N	00	N
130	20240307	150346	57	100.00	KOSDAQ		건설	N	N	N	N		N	27650	450	2	1.65	582558500	21248	145.78	27200	27800	27100	35350	19050	27200	27417.10	22.46	0	1723	27666	27432	27066	26832	26466	27550	26950	30	8150	500	20120	50	1	6000000	1659	5.97	0.55	12	0.35	4633.00	49945.00	32350	20230518	-14.53	24800	20240119	11.49	27800	-0.54	20240307	24800	11.49	20240119	32350	-14.53	20230518	24800	11.49	20240119	0.13	N	036190	500	30 억		1347342	N	N	0	N	00	N
131	20240307	140356	57	100.00	KOSDAQ		건설	N	N	N	N		N	27650	450	2	1.65	468695450	17131	117.54	27200	27750	27100	35350	19050	27200	27359.49	22.46	0	1433	27666	27432	27066	26832	26466	27550	26950	30	8150	500	20120	50	1	6000000	1659	5.97	0.55	12	0.29	4633.00	49945.00	32350	20230518	-14.53	24800	20240119	11.49	27750	-0.36	20240307	24800	11.49	20240119	32350	-14.53	20230518	24800	11.49	20240119	0.13	N	036190	500	30 억		1347342	N	N	0	N	00	N
132	20240307	130358	57	100.00	KOSDAQ		건설	N	N	N	N		N	27450	250	2	0.92	314993950	11554	79.27	27200	27500	27100	35350	19050	27200	27262.76	22.46	0	236	27666	27432	27066	26832	26466	27550	26950	30	8150	500	20120	50	1	6000000	1647	5.92	0.55	12	0.19	4633.00	49945.00	32350	20230518	-15.15	24800	20240119	10.69	27500	-0.18	20240307	24800	10.69	20240119	32350	-15.15	20230518	24800	10.69	20240119	0.13	N	036190	500	30 억		1347342	N	N	0	N	00	N
133	20240307	120400	57	100.00	KOSDAQ		건설	N	N	N	N		N	27300	100	2	0.37	266370950	9779	67.09	27200	27350	27100	35350	19050	27200	27239.08	22.46	0	106	27666	27432	27066	26832	26466	27550	26950	30	8150	500	20120	50	1	6000000	1638	5.89	0.55	12	0.16	4633.00	49945.00	32350	20230518	-15.61	24800	20240119	10.08	27350	0.00	20240304	24800	10.08	20240119	32350	-15.61	20230518	24800	10.08	20240119	0.13	N	036190	500	30 억		1347342	N	N	0	N	00	N
134	20240307	110402	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	0	3	0.00	161030150	5913	40.57	27200	27300	27100	35350	19050	27200	27233.24	22.46	0	20	27666	27432	27066	26832	26466	27550	26950	30	8150	500	20120	50	1	6000000	1632	5.87	0.54	12	0.10	4633.00	49945.00	32350	20230518	-15.92	24800	20240119	9.68	27350	-0.55	20240304	24800	9.68	20240119	32350	-15.92	20230518	24800	9.68	20240119	0.13	N	036190	500	30 억		1347342	N	N	0	N	00	N
135	20240307	100400	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	50	2	0.18	106190650	3899	26.75	27200	27300	27100	35350	19050	27200	27235.36	22.46	0	7	27666	27432	27066	26832	26466	27550	26950	30	8150	500	20120	50	1	6000000	1635	5.88	0.55	12	0.06	4633.00	49945.00	32350	20230518	-15.77	24800	20240119	9.88	27350	-0.37	20240304	24800	9.88	20240119	32350	-15.77	20230518	24800	9.88	20240119	0.13	N	036190	500	30 억		1347342	N	N	0	N	00	N
136	20240307	090358	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	0	3	0.00	22032000	810	5.56	27200	27200	27200	35350	19050	27200	27200.00	22.46	0	-3	27666	27432	27066	26832	26466	27550	26950	30	8150	500	20120	50	1	6000000	1632	5.87	0.54	12	0.01	4633.00	49945.00	32350	20230518	-15.92	24800	20240119	9.68	27350	-0.55	20240304	24800	9.68	20240119	32350	-15.92	20230518	24800	9.68	20240119	0.13	N	036190	500	30 억		1347342	N	N	0	N	00	N
137	20240306	160359	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	350	2	1.30	395519200	14574	285.76	26800	27300	26700	34900	18800	26850	27138.69	22.58	0	605	27383	27116	26983	26716	26583	27050	26650	30	8050	500	19860	50	1	6000000	1632	5.87	0.54	12	0.24	4633.00	49945.00	32350	20230518	-15.92	24800	20240119	9.68	27350	-0.55	20240304	24800	9.68	20240119	32350	-15.92	20230518	24800	9.68	20240119	0.13	N	036190	500	30 억		1354573	N	N	0	N	00	N
138	20240306	150358	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	250	2	0.93	370117150	13640	267.45	26800	27300	26700	34900	18800	26850	27134.69	22.58	0	587	27383	27116	26983	26716	26583	27050	26650	30	8050	500	19860	50	1	6000000	1626	5.85	0.54	12	0.23	4633.00	49945.00	32350	20230518	-16.23	24800	20240119	9.27	27350	-0.91	20240304	24800	9.27	20240119	32350	-16.23	20230518	24800	9.27	20240119	0.13	N	036190	500	30 억		1354573	N	N	0	N	00	N
139	20240306	140358	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	350	2	1.30	356630200	13143	257.71	26800	27300	26700	34900	18800	26850	27134.61	22.58	0	507	27383	27116	26983	26716	26583	27050	26650	30	8050	500	19860	50	1	6000000	1632	5.87	0.54	12	0.22	4633.00	49945.00	32350	20230518	-15.92	24800	20240119	9.68	27350	-0.55	20240304	24800	9.68	20240119	32350	-15.92	20230518	24800	9.68	20240119	0.13	N	036190	500	30 억		1354573	N	N	0	N	00	N
140	20240306	130359	57	100.00	KOSDAQ		건설	N	N	N	N		N	27150	300	2	1.12	264601550	9753	191.24	26800	27300	26700	34900	18800	26850	27130.27	22.58	0	507	27383	27116	26983	26716	26583	27050	26650	30	8050	500	19860	50	1	6000000	1629	5.86	0.54	12	0.16	4633.00	49945.00	32350	20230518	-16.07	24800	20240119	9.48	27350	-0.73	20240304	24800	9.48	20240119	32350	-16.07	20230518	24800	9.48	20240119	0.13	N	036190	500	30 억		1354573	N	N	0	N	00	N
141	20240306	120400	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	350	2	1.30	218496700	8052	157.88	26800	27300	26700	34900	18800	26850	27135.71	22.58	0	325	27383	27116	26983	26716	26583	27050	26650	30	8050	500	19860	50	1	6000000	1632	5.87	0.54	12	0.13	4633.00	49945.00	32350	20230518	-15.92	24800	20240119	9.68	27350	-0.55	20240304	24800	9.68	20240119	32350	-15.92	20230518	24800	9.68	20240119	0.13	N	036190	500	30 억		1354573	N	N	0	N	00	N
142	20240306	110358	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	250	2	0.93	150704900	5561	109.04	26800	27250	26700	34900	18800	26850	27100.32	22.58	0	167	27383	27116	26983	26716	26583	27050	26650	30	8050	500	19860	50	1	6000000	1626	5.85	0.54	12	0.09	4633.00	49945.00	32350	20230518	-16.23	24800	20240119	9.27	27350	-0.91	20240304	24800	9.27	20240119	32350	-16.23	20230518	24800	9.27	20240119	0.13	N	036190	500	30 억		1354573	N	N	0	N	00	N
143	20240306	100353	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	400	2	1.49	103836200	3832	75.14	26800	27250	26700	34900	18800	26850	27097.13	22.58	0	71	27383	27116	26983	26716	26583	27050	26650	30	8050	500	19860	50	1	6000000	1635	5.88	0.55	12	0.06	4633.00	49945.00	32350	20230518	-15.77	24800	20240119	9.88	27350	-0.37	20240304	24800	9.88	20240119	32350	-15.77	20230518	24800	9.88	20240119	0.13	N	036190	500	30 억		1354573	N	N	0	N	00	N
144	20240306	090358	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	0	3	0.00	6084250	227	4.45	26800	26850	26800	34900	18800	26850	26802.86	22.58	0	-30	27383	27116	26983	26716	26583	27050	26650	30	8050	500	19860	50	1	6000000	1611	5.80	0.54	12	0.00	4633.00	49945.00	32350	20230518	-17.00	24800	20240119	8.27	27350	-1.83	20240304	24800	8.27	20240119	32350	-17.00	20230518	24800	8.27	20240119	0.13	N	036190	500	30 억		1354573	N	N	0	N	00	N
145	20240305	160355	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	-350	5	-1.29	137767150	5100	28.23	27200	27250	26850	35350	19050	27200	27013.11	22.61	0	-41	27633	27416	27133	26916	26633	27525	27025	30	8150	500	20120	50	1	6000000	1611	5.80	0.54	12	0.09	4633.00	49945.00	32350	20230518	-17.00	24800	20240119	8.27	27350	-1.83	20240304	24800	8.27	20240119	32350	-17.00	20230518	24800	8.27	20240119	0.13	N	036190	500	30 억		1356304	N	N	0	N	00	N
146	20240305	150357	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	-300	5	-1.10	130237550	4820	26.68	27200	27250	26850	35350	19050	27200	27020.05	22.61	0	-61	27633	27416	27133	26916	26633	27525	27025	30	8150	500	20120	50	1	6000000	1614	5.81	0.54	12	0.08	4633.00	49945.00	32350	20230518	-16.85	24800	20240119	8.47	27350	-1.65	20240304	24800	8.47	20240119	32350	-16.85	20230518	24800	8.47	20240119	0.13	N	036190	500	30 억		1356304	N	N	0	N	00	N
147	20240305	140351	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-200	5	-0.74	124248600	4598	25.45	27200	27250	26850	35350	19050	27200	27022.12	22.61	0	-61	27633	27416	27133	26916	26633	27525	27025	30	8150	500	20120	50	1	6000000	1620	5.83	0.54	12	0.08	4633.00	49945.00	32350	20230518	-16.54	24800	20240119	8.87	27350	-1.28	20240304	24800	8.87	20240119	32350	-16.54	20230518	24800	8.87	20240119	0.13	N	036190	500	30 억		1356304	N	N	0	N	00	N
148	20240305	130354	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-200	5	-0.74	107741550	3985	22.06	27200	27250	26950	35350	19050	27200	27036.57	22.61	0	-61	27633	27416	27133	26916	26633	27525	27025	30	8150	500	20120	50	1	6000000	1620	5.83	0.54	12	0.07	4633.00	49945.00	32350	20230518	-16.54	24800	20240119	8.87	27350	-1.28	20240304	24800	8.87	20240119	32350	-16.54	20230518	24800	8.87	20240119	0.13	N	036190	500	30 억		1356304	N	N	0	N	00	N
149	20240305	120355	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-200	5	-0.74	105903000	3917	21.68	27200	27250	26950	35350	19050	27200	27036.55	22.61	0	-61	27633	27416	27133	26916	26633	27525	27025	30	8150	500	20120	50	1	6000000	1620	5.83	0.54	12	0.07	4633.00	49945.00	32350	20230518	-16.54	24800	20240119	8.87	27350	-1.28	20240304	24800	8.87	20240119	32350	-16.54	20230518	24800	8.87	20240119	0.13	N	036190	500	30 억		1356304	N	N	0	N	00	N
150	20240305	110355	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	-150	5	-0.55	66079600	2442	13.52	27200	27250	26950	35350	19050	27200	27059.34	22.61	0	-61	27633	27416	27133	26916	26633	27525	27025	30	8150	500	20120	50	1	6000000	1623	5.84	0.54	12	0.04	4633.00	49945.00	32350	20230518	-16.38	24800	20240119	9.07	27350	-1.10	20240304	24800	9.07	20240119	32350	-16.38	20230518	24800	9.07	20240119	0.13	N	036190	500	30 억		1356304	N	N	0	N	00	N
151	20240305	100352	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	-100	5	-0.37	51038000	1887	10.45	27200	27250	26950	35350	19050	27200	27046.76	22.61	0	-61	27633	27416	27133	26916	26633	27525	27025	30	8150	500	20120	50	1	6000000	1626	5.85	0.54	12	0.03	4633.00	49945.00	32350	20230518	-16.23	24800	20240119	9.27	27350	-0.91	20240304	24800	9.27	20240119	32350	-16.23	20230518	24800	9.27	20240119	0.13	N	036190	500	30 억		1356304	N	N	0	N	00	N
152	20240305	090352	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	50	2	0.18	3894700	143	0.79	27200	27250	27200	35350	19050	27200	27236.96	22.61	0	-17	27633	27416	27133	26916	26633	27525	27025	30	8150	500	20120	50	1	6000000	1635	5.88	0.55	12	0.00	4633.00	49945.00	32350	20230518	-15.77	24800	20240119	9.88	27350	-0.37	20240304	24800	9.88	20240119	32350	-15.77	20230518	24800	9.88	20240119	0.13	N	036190	500	30 억		1356304	N	N	0	N	00	N
153	20240304	160352	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	750	2	2.84	487458750	17985	367.57	27100	27350	26850	34350	18550	26450	27103.54	22.70	0	909	26783	26616	26333	26166	25883	26700	26250	30	7900	500	19570	50	1	6000000	1632	5.87	0.54	12	0.30	4633.00	49945.00	32350	20230518	-15.92	24800	20240119	9.68	27350	-0.55	20240304	24800	9.68	20240119	32350	-15.92	20230518	24800	9.68	20240119	0.14	N	036190	500	30 억		1361707	N	N	0	N	00	N
154	20240304	150351	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	500	2	1.89	478130200	17641	360.54	27100	27350	26850	34350	18550	26450	27103.35	22.70	0	877	26783	26616	26333	26166	25883	26700	26250	30	7900	500	19570	50	1	6000000	1617	5.82	0.54	12	0.29	4633.00	49945.00	32350	20230518	-16.69	24800	20240119	8.67	27350	-1.46	20240304	24800	8.67	20240119	32350	-16.69	20230518	24800	8.67	20240119	0.14	N	036190	500	30 억		1361707	N	N	0	N	00	N
155	20240304	140332	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	800	2	3.02	440257500	16246	332.03	27100	27350	26850	34350	18550	26450	27099.44	22.70	0	750	26783	26616	26333	26166	25883	26700	26250	30	7900	500	19570	50	1	6000000	1635	5.88	0.55	12	0.27	4633.00	49945.00	32350	20230518	-15.77	24800	20240119	9.88	27350	-0.37	20240304	24800	9.88	20240119	32350	-15.77	20230518	24800	9.88	20240119	0.14	N	036190	500	30 억		1361707	N	N	0	N	00	N
156	20240304	130349	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	600	2	2.27	383447750	14153	289.25	27100	27350	26850	34350	18550	26450	27093.04	22.70	0	655	26783	26616	26333	26166	25883	26700	26250	30	7900	500	19570	50	1	6000000	1623	5.84	0.54	12	0.24	4633.00	49945.00	32350	20230518	-16.38	24800	20240119	9.07	27350	-1.10	20240304	24800	9.07	20240119	32350	-16.38	20230518	24800	9.07	20240119	0.14	N	036190	500	30 억		1361707	N	N	0	N	00	N
157	20240304	120333	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	550	2	2.08	370721000	13682	279.62	27100	27350	26850	34350	18550	26450	27095.53	22.70	0	658	26783	26616	26333	26166	25883	26700	26250	30	7900	500	19570	50	1	6000000	1620	5.83	0.54	12	0.23	4633.00	49945.00	32350	20230518	-16.54	24800	20240119	8.87	27350	-1.28	20240304	24800	8.87	20240119	32350	-16.54	20230518	24800	8.87	20240119	0.14	N	036190	500	30 억		1361707	N	N	0	N	00	N
158	20240304	110347	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	600	2	2.27	358000050	13211	270.00	27100	27350	26850	34350	18550	26450	27098.63	22.70	0	616	26783	26616	26333	26166	25883	26700	26250	30	7900	500	19570	50	1	6000000	1623	5.84	0.54	12	0.22	4633.00	49945.00	32350	20230518	-16.38	24800	20240119	9.07	27350	-1.10	20240304	24800	9.07	20240119	32350	-16.38	20230518	24800	9.07	20240119	0.14	N	036190	500	30 억		1361707	N	N	0	N	00	N
159	20240304	100348	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	650	2	2.46	288514550	10641	217.47	27100	27350	26850	34350	18550	26450	27113.48	22.70	0	540	26783	26616	26333	26166	25883	26700	26250	30	7900	500	19570	50	1	6000000	1626	5.85	0.54	12	0.18	4633.00	49945.00	32350	20230518	-16.23	24800	20240119	9.27	27350	-0.91	20240304	24800	9.27	20240119	32350	-16.23	20230518	24800	9.27	20240119	0.14	N	036190	500	30 억		1361707	N	N	0	N	00	N
160	20240304	090347	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	650	2	2.46	81632900	3012	61.56	27100	27300	27050	34350	18550	26450	27102.56	22.70	0	-302	26783	26616	26333	26166	25883	26700	26250	30	7900	500	19570	50	1	6000000	1626	5.85	0.54	12	0.05	4633.00	49945.00	32350	20230518	-16.23	24800	20240119	9.27	27300	-0.73	20240304	24800	9.27	20240119	32350	-16.23	20230518	24800	9.27	20240119	0.14	N	036190	500	30 억		1361707	N	N	0	N	00	N