KissMeData/036190/price/prices-20240401.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	20240430	160444	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28100	300	2	1.08	489093150	17425	178.13	27950	28300	27800	36100	19500	27800	28068.47	21.73	0	2927	28100	27950	27700	27550	27300	28025	27625	30	8300	500	20570	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	0.09	N	036190	500	30 억		1303717	N	N	0	N	00	N
3	20240430	150445	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28050	250	2	0.90	459875100	16385	167.50	27950	28300	27800	36100	19500	27800	28066.84	21.73	0	3021	28100	27950	27700	27550	27300	28025	27625	30	8300	500	20570	50	1	6000000	1683	4.43	0.51	12	0.27	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	0.09	N	036190	500	30 억		1303717	N	N	0	N	00	N
4	20240430	140445	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28050	250	2	0.90	396932450	14142	144.57	27950	28300	27800	36100	19500	27800	28067.63	21.73	0	2782	28100	27950	27700	27550	27300	28025	27625	30	8300	500	20570	50	1	6000000	1683	4.43	0.51	12	0.24	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	0.09	N	036190	500	30 억		1303717	N	N	0	N	00	N
5	20240430	130444	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28150	350	2	1.26	362048350	12899	131.86	27950	28300	27800	36100	19500	27800	28067.94	21.73	0	2868	28100	27950	27700	27550	27300	28025	27625	30	8300	500	20570	50	1	6000000	1689	4.44	0.51	12	0.21	6334.00	55473.00	32350	20230518	-12.98	24800	20240119	13.51	28700	-1.92	20240318	24800	13.51	20240119	32350	-12.98	20230518	24800	13.51	20240119	0.09	N	036190	500	30 억		1303717	N	N	0	N	00	N
6	20240430	120445	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28250	450	2	1.62	321766500	11468	117.24	27950	28300	27800	36100	19500	27800	28057.77	21.73	0	3139	28100	27950	27700	27550	27300	28025	27625	30	8300	500	20570	50	1	6000000	1695	4.46	0.51	12	0.19	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	0.09	N	036190	500	30 억		1303717	N	N	0	N	00	N
7	20240430	110444	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28200	400	2	1.44	284040100	10132	103.58	27950	28250	27800	36100	19500	27800	28033.96	21.73	0	2843	28100	27950	27700	27550	27300	28025	27625	30	8300	500	20570	50	1	6000000	1692	4.45	0.51	12	0.17	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	0.09	N	036190	500	30 억		1303717	N	N	0	N	00	N
8	20240430	100442	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	28150	350	2	1.26	243325800	8687	88.81	27950	28250	27800	36100	19500	27800	28010.34	21.73	0	2435	28100	27950	27700	27550	27300	28025	27625	30	8300	500	20570	50	1	6000000	1689	4.44	0.51	12	0.14	6334.00	55473.00	32350	20230518	-12.98	24800	20240119	13.51	28700	-1.92	20240318	24800	13.51	20240119	32350	-12.98	20230518	24800	13.51	20240119	0.09	N	036190	500	30 억		1303717	N	N	0	N	00	N
9	20240430	090451	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27850	50	2	0.18	55773250	1996	20.40	27950	28000	27800	36100	19500	27800	27942.51	21.73	0	181	28100	27950	27700	27550	27300	28025	27625	30	8300	500	20570	50	1	6000000	1671	4.40	0.50	12	0.03	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	0.09	N	036190	500	30 억		1303717	N	N	0	N	00	N
10	20240429	160431	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27800	150	2	0.54	270471750	9779	286.52	27600	27850	27450	35900	19400	27650	27658.43	21.74	0	1668	28083	27866	27583	27366	27083	27975	27475	30	8250	500	20460	50	1	6000000	1668	4.39	0.50	12	0.16	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	0.09	N	036190	500	30 억		1304249	N	N	0	N	00	N
11	20240429	150443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	50	2	0.18	259743150	9392	275.18	27600	27850	27450	35900	19400	27650	27655.79	21.74	0	1615	28083	27866	27583	27366	27083	27975	27475	30	8250	500	20460	50	1	6000000	1662	4.37	0.50	12	0.16	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	0.09	N	036190	500	30 억		1304249	N	N	0	N	00	N
12	20240429	140429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27650	0	3	0.00	210602550	7620	223.26	27600	27850	27450	35900	19400	27650	27638.13	21.74	0	1385	28083	27866	27583	27366	27083	27975	27475	30	8250	500	20460	50	1	6000000	1659	4.37	0.50	12	0.13	6334.00	55473.00	32350	20230518	-14.53	24800	20240119	11.49	28700	-3.66	20240318	24800	11.49	20240119	32350	-14.53	20230518	24800	11.49	20240119	0.09	N	036190	500	30 억		1304249	N	N	0	N	00	N
13	20240429	130443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27650	0	3	0.00	195752400	7083	207.53	27600	27850	27450	35900	19400	27650	27636.93	21.74	0	1207	28083	27866	27583	27366	27083	27975	27475	30	8250	500	20460	50	1	6000000	1659	4.37	0.50	12	0.12	6334.00	55473.00	32350	20230518	-14.53	24800	20240119	11.49	28700	-3.66	20240318	24800	11.49	20240119	32350	-14.53	20230518	24800	11.49	20240119	0.09	N	036190	500	30 억		1304249	N	N	0	N	00	N
14	20240429	120442	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27650	0	3	0.00	161942450	5861	171.73	27600	27850	27450	35900	19400	27650	27630.52	21.74	0	992	28083	27866	27583	27366	27083	27975	27475	30	8250	500	20460	50	1	6000000	1659	4.37	0.50	12	0.10	6334.00	55473.00	32350	20230518	-14.53	24800	20240119	11.49	28700	-3.66	20240318	24800	11.49	20240119	32350	-14.53	20230518	24800	11.49	20240119	0.09	N	036190	500	30 억		1304249	N	N	0	N	00	N
15	20240429	110430	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27650	0	3	0.00	127489800	4614	135.19	27600	27850	27450	35900	19400	27650	27631.08	21.74	0	349	28083	27866	27583	27366	27083	27975	27475	30	8250	500	20460	50	1	6000000	1659	4.37	0.50	12	0.08	6334.00	55473.00	32350	20230518	-14.53	24800	20240119	11.49	28700	-3.66	20240318	24800	11.49	20240119	32350	-14.53	20230518	24800	11.49	20240119	0.09	N	036190	500	30 억		1304249	N	N	0	N	00	N
16	20240429	100443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27600	-50	5	-0.18	89823100	3251	95.25	27600	27850	27450	35900	19400	27650	27629.38	21.74	0	304	28083	27866	27583	27366	27083	27975	27475	30	8250	500	20460	50	1	6000000	1656	4.36	0.50	12	0.05	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	0.09	N	036190	500	30 억		1304249	N	N	0	N	00	N
17	20240429	090443	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27450	-200	5	-0.72	31382000	1138	33.34	27600	27600	27450	35900	19400	27650	27576.45	21.74	0	-174	28083	27866	27583	27366	27083	27975	27475	30	8250	500	20460	50	1	6000000	1647	4.33	0.49	12	0.02	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	0.09	N	036190	500	30 억		1304249	N	N	0	N	00	N
18	20240426	160441	57	100.00	KOSDAQ		건설	N	N	N	N		N	27650	50	2	0.18	94074100	3413	52.77	27600	27800	27300	35850	19350	27600	27563.46	21.74	0	785	28200	27900	27450	27150	26700	28050	27300	30	8250	500	20420	50	1	6000000	1659	4.37	0.50	12	0.06	6334.00	55473.00	32350	20230518	-14.53	24800	20240119	11.49	28700	-3.66	20240318	24800	11.49	20240119	32350	-14.53	20230518	24800	11.49	20240119	0.09	N	036190	500	30 억		1304259	N	N	0	N	00	N
19	20240426	150442	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	0	3	0.00	89956750	3264	50.46	27600	27800	27300	35850	19350	27600	27560.28	21.74	0	754	28200	27900	27450	27150	26700	28050	27300	30	8250	500	20420	50	1	6000000	1656	4.36	0.50	12	0.05	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	0.09	N	036190	500	30 억		1304259	N	N	0	N	00	N
20	20240426	140440	57	100.00	KOSDAQ		건설	N	N	N	N		N	27500	-100	5	-0.36	66479900	2413	37.31	27600	27800	27300	35850	19350	27600	27550.73	21.74	0	681	28200	27900	27450	27150	26700	28050	27300	30	8250	500	20420	50	1	6000000	1650	4.34	0.50	12	0.04	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	0.09	N	036190	500	30 억		1304259	N	N	0	N	00	N
21	20240426	130439	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	0	3	0.00	59816850	2171	33.57	27600	27800	27300	35850	19350	27600	27552.67	21.74	0	580	28200	27900	27450	27150	26700	28050	27300	30	8250	500	20420	50	1	6000000	1656	4.36	0.50	12	0.04	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	0.09	N	036190	500	30 억		1304259	N	N	0	N	00	N
22	20240426	120439	57	100.00	KOSDAQ		건설	N	N	N	N		N	27550	-50	5	-0.18	44849650	1628	25.17	27600	27800	27300	35850	19350	27600	27548.93	21.74	0	504	28200	27900	27450	27150	26700	28050	27300	30	8250	500	20420	50	1	6000000	1653	4.35	0.50	12	0.03	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	0.09	N	036190	500	30 억		1304259	N	N	0	N	00	N
23	20240426	110440	57	100.00	KOSDAQ		건설	N	N	N	N		N	27550	-50	5	-0.18	38124300	1384	21.40	27600	27800	27300	35850	19350	27600	27546.46	21.74	0	459	28200	27900	27450	27150	26700	28050	27300	30	8250	500	20420	50	1	6000000	1653	4.35	0.50	12	0.02	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	0.09	N	036190	500	30 억		1304259	N	N	0	N	00	N
24	20240426	100439	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	0	3	0.00	37600700	1365	21.10	27600	27800	27300	35850	19350	27600	27546.30	21.74	0	459	28200	27900	27450	27150	26700	28050	27300	30	8250	500	20420	50	1	6000000	1656	4.36	0.50	12	0.02	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	0.09	N	036190	500	30 억		1304259	N	N	0	N	00	N
25	20240426	090442	57	100.00	KOSDAQ		건설	N	N	N	N		N	27800	200	2	0.72	13969050	506	7.82	27600	27800	27600	35850	19350	27600	27606.82	21.74	0	111	28200	27900	27450	27150	26700	28050	27300	30	8250	500	20420	50	1	6000000	1668	4.39	0.50	12	0.01	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	0.09	N	036190	500	30 억		1304259	N	N	0	N	00	N
26	20240425	160436	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	350	2	1.28	177813050	6466	127.91	27200	27750	27000	35400	19100	27250	27499.70	21.70	0	2813	27516	27382	27166	27032	26816	27450	27100	30	8150	500	20160	50	1	6000000	1656	4.36	0.50	12	0.11	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	0.10	N	036190	500	30 억		1302084	N	N	0	N	00	N
27	20240425	150441	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	350	2	1.28	171013150	6219	123.03	27200	27750	27000	35400	19100	27250	27498.50	21.70	0	2663	27516	27382	27166	27032	26816	27450	27100	30	8150	500	20160	50	1	6000000	1656	4.36	0.50	12	0.10	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	0.10	N	036190	500	30 억		1302084	N	N	0	N	00	N
28	20240425	140438	57	100.00	KOSDAQ		건설	N	N	N	N		N	27450	200	2	0.73	50870450	1865	36.89	27200	27450	27000	35400	19100	27250	27276.38	21.70	0	818	27516	27382	27166	27032	26816	27450	27100	30	8150	500	20160	50	1	6000000	1647	4.33	0.49	12	0.03	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	0.10	N	036190	500	30 억		1302084	N	N	0	N	00	N
29	20240425	130439	57	100.00	KOSDAQ		건설	N	N	N	N		N	27300	50	2	0.18	42100450	1545	30.56	27200	27450	27000	35400	19100	27250	27249.48	21.70	0	778	27516	27382	27166	27032	26816	27450	27100	30	8150	500	20160	50	1	6000000	1638	4.31	0.49	12	0.03	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	0.10	N	036190	500	30 억		1302084	N	N	0	N	00	N
30	20240425	120438	57	100.00	KOSDAQ		건설	N	N	N	N		N	27300	50	2	0.18	42100450	1545	30.56	27200	27450	27000	35400	19100	27250	27249.48	21.70	0	778	27516	27382	27166	27032	26816	27450	27100	30	8150	500	20160	50	1	6000000	1638	4.31	0.49	12	0.03	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	0.10	N	036190	500	30 억		1302084	N	N	0	N	00	N
31	20240425	110438	57	100.00	KOSDAQ		건설	N	N	N	N		N	27300	50	2	0.18	40024400	1469	29.06	27200	27450	27000	35400	19100	27250	27246.02	21.70	0	786	27516	27382	27166	27032	26816	27450	27100	30	8150	500	20160	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	0.10	N	036190	500	30 억		1302084	N	N	0	N	00	N
32	20240425	100437	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	0	3	0.00	33859900	1243	24.59	27200	27450	27000	35400	19100	27250	27240.47	21.70	0	683	27516	27382	27166	27032	26816	27450	27100	30	8150	500	20160	50	1	6000000	1635	4.30	0.49	12	0.02	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	0.10	N	036190	500	30 억		1302084	N	N	0	N	00	N
33	20240425	090439	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	-150	5	-0.55	4283250	158	3.13	27200	27200	27100	35400	19100	27250	27109.18	21.70	0	-108	27516	27382	27166	27032	26816	27450	27100	30	8150	500	20160	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	0.10	N	036190	500	30 억		1302084	N	N	0	N	00	N
34	20240424	160436	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	300	2	1.11	137163050	5055	153.09	27100	27300	26950	35000	18900	26950	27134.11	21.69	0	2402	27450	27200	27050	26800	26650	27125	26725	30	8050	500	19940	50	1	6000000	1635	4.30	0.49	12	0.08	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	0.10	N	036190	500	30 억		1301352	N	N	0	N	00	N
35	20240424	150437	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	300	2	1.11	108285850	3996	121.02	27100	27300	26950	35000	18900	26950	27098.56	21.69	0	2080	27450	27200	27050	26800	26650	27125	26725	30	8050	500	19940	50	1	6000000	1635	4.30	0.49	12	0.07	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	0.10	N	036190	500	30 억		1301352	N	N	0	N	00	N
36	20240424	140436	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	100	2	0.37	66962950	2475	74.95	27100	27300	26950	35000	18900	26950	27055.74	21.69	0	1075	27450	27200	27050	26800	26650	27125	26725	30	8050	500	19940	50	1	6000000	1623	4.27	0.49	12	0.04	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	0.10	N	036190	500	30 억		1301352	N	N	0	N	00	N
37	20240424	130441	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	100	2	0.37	65202450	2410	72.99	27100	27300	26950	35000	18900	26950	27054.96	21.69	0	1047	27450	27200	27050	26800	26650	27125	26725	30	8050	500	19940	50	1	6000000	1623	4.27	0.49	12	0.04	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	0.10	N	036190	500	30 억		1301352	N	N	0	N	00	N
38	20240424	120437	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	0	3	0.00	64418400	2381	72.11	27100	27300	26950	35000	18900	26950	27055.19	21.69	0	1049	27450	27200	27050	26800	26650	27125	26725	30	8050	500	19940	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	0.10	N	036190	500	30 억		1301352	N	N	0	N	00	N
39	20240424	110436	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	100	2	0.37	47070450	1740	52.70	27100	27300	26950	35000	18900	26950	27051.98	21.69	0	761	27450	27200	27050	26800	26650	27125	26725	30	8050	500	19940	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	0.10	N	036190	500	30 억		1301352	N	N	0	N	00	N
40	20240424	100435	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	100	2	0.37	39238950	1450	43.91	27100	27300	27000	35000	18900	26950	27061.34	21.69	0	511	27450	27200	27050	26800	26650	27125	26725	30	8050	500	19940	50	1	6000000	1623	4.27	0.49	12	0.02	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	0.10	N	036190	500	30 억		1301352	N	N	0	N	00	N
41	20240424	090437	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	50	2	0.19	6836400	252	7.63	27100	27300	27000	35000	18900	26950	27128.57	21.69	0	230	27450	27200	27050	26800	26650	27125	26725	30	8050	500	19940	50	1	6000000	1620	4.26	0.49	12	0.00	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	0.10	N	036190	500	30 억		1301352	N	N	0	N	00	N
42	20240423	160427	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-150	5	-0.55	89265550	3302	92.73	27100	27300	26900	35200	19000	27100	27033.76	21.70	0	192	27366	27232	27116	26982	26866	27300	27050	30	8100	500	20050	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	0.10	N	036190	500	30 억		1301746	N	N	0	N	00	N
43	20240423	150435	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-150	5	-0.55	85276600	3154	88.57	27100	27300	26900	35200	19000	27100	27037.58	21.70	0	109	27366	27232	27116	26982	26866	27300	27050	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	0.10	N	036190	500	30 억		1301746	N	N	0	N	00	N
44	20240423	140436	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	-50	5	-0.18	78582250	2906	81.61	27100	27300	26900	35200	19000	27100	27041.36	21.70	0	96	27366	27232	27116	26982	26866	27300	27050	30	8100	500	20050	50	1	6000000	1623	4.27	0.49	12	0.05	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	0.10	N	036190	500	30 억		1301746	N	N	0	N	00	N
45	20240423	130433	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-150	5	-0.55	62295450	2304	64.70	27100	27300	26900	35200	19000	27100	27037.93	21.70	0	238	27366	27232	27116	26982	26866	27300	27050	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	0.10	N	036190	500	30 억		1301746	N	N	0	N	00	N
46	20240423	120434	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-150	5	-0.55	51916400	1919	53.89	27100	27300	26950	35200	19000	27100	27053.86	21.70	0	75	27366	27232	27116	26982	26866	27300	27050	30	8100	500	20050	50	1	6000000	1617	4.25	0.49	12	0.03	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	0.10	N	036190	500	30 억		1301746	N	N	0	N	00	N
47	20240423	110433	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-150	5	-0.55	43607100	1611	45.24	27100	27300	26950	35200	19000	27100	27068.32	21.70	0	105	27366	27232	27116	26982	26866	27300	27050	30	8100	500	20050	50	1	6000000	1617	4.25	0.49	12	0.03	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	0.10	N	036190	500	30 억		1301746	N	N	0	N	00	N
48	20240423	100434	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	0	3	0.00	26636050	983	27.60	27100	27300	26950	35200	19000	27100	27096.69	21.70	0	157	27366	27232	27116	26982	26866	27300	27050	30	8100	500	20050	50	1	6000000	1626	4.28	0.49	12	0.02	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	0.10	N	036190	500	30 억		1301746	N	N	0	N	00	N
49	20240423	090435	57	100.00	KOSDAQ		건설	N	N	N	N		N	27300	200	2	0.74	9784200	361	10.14	27100	27300	27100	35200	19000	27100	27103.06	21.70	0	41	27366	27232	27116	26982	26866	27300	27050	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	0.10	N	036190	500	30 억		1301746	N	N	0	N	00	N
50	20240422	160434	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	100	2	0.37	96390400	3558	48.37	27000	27250	27000	35100	18900	27000	27091.38	21.70	0	328	27333	27166	27033	26866	26733	27100	26800	30	8100	500	19980	50	1	6000000	1626	4.28	0.49	12	0.06	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	0.10	N	036190	500	30 억		1302156	N	N	0	N	00	N
51	20240422	150432	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	100	2	0.37	76638050	2830	38.47	27000	27250	27000	35100	18900	27000	27080.81	21.70	0	167	27333	27166	27033	26866	26733	27100	26800	30	8100	500	19980	50	1	6000000	1626	4.28	0.49	12	0.05	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	0.10	N	036190	500	30 억		1302156	N	N	0	N	00	N
52	20240422	140433	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	200	2	0.74	62482250	2309	31.39	27000	27250	27000	35100	18900	27000	27060.52	21.70	0	408	27333	27166	27033	26866	26733	27100	26800	30	8100	500	19980	50	1	6000000	1632	4.29	0.49	12	0.04	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	0.10	N	036190	500	30 억		1302156	N	N	0	N	00	N
53	20240422	130431	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	200	2	0.74	60416150	2233	30.36	27000	27250	27000	35100	18900	27000	27056.25	21.70	0	407	27333	27166	27033	26866	26733	27100	26800	30	8100	500	19980	50	1	6000000	1632	4.29	0.49	12	0.04	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	0.10	N	036190	500	30 억		1302156	N	N	0	N	00	N
54	20240422	120431	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	0	3	0.00	54773650	2025	27.53	27000	27250	27000	35100	18900	27000	27048.91	21.70	0	479	27333	27166	27033	26866	26733	27100	26800	30	8100	500	19980	50	1	6000000	1620	4.26	0.49	12	0.03	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	0.10	N	036190	500	30 억		1302156	N	N	0	N	00	N
55	20240422	110432	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	100	2	0.37	51179850	1892	25.72	27000	27250	27000	35100	18900	27000	27050.88	21.70	0	440	27333	27166	27033	26866	26733	27100	26800	30	8100	500	19980	50	1	6000000	1626	4.28	0.49	12	0.03	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	0.10	N	036190	500	30 억		1302156	N	N	0	N	00	N
56	20240422	100433	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	250	2	0.93	26441650	977	13.28	27000	27250	27000	35100	18900	27000	27064.65	21.70	0	88	27333	27166	27033	26866	26733	27100	26800	30	8100	500	19980	50	1	6000000	1635	4.30	0.49	12	0.02	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	0.10	N	036190	500	30 억		1302156	N	N	0	N	00	N
57	20240422	090432	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	0	3	0.00	10071200	373	5.07	27000	27050	27000	35100	18900	27000	27000.55	21.70	0	-112	27333	27166	27033	26866	26733	27100	26800	30	8100	500	19980	50	1	6000000	1620	4.26	0.49	12	0.01	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	0.10	N	036190	500	30 억		1302156	N	N	0	N	00	N
58	20240419	160414	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-100	5	-0.37	198553050	7356	208.56	27200	27200	26900	35200	19000	27100	26991.99	21.71	0	2979	27433	27266	27033	26866	26633	27300	26900	30	8100	500	20050	50	1	6000000	1620	4.26	0.49	12	0.12	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	0.10	N	036190	500	30 억		1302838	N	N	0	N	00	N
59	20240419	150418	57	100.00	KOSDAQ		건설	N	N	N	N		N	27150	50	2	0.18	183702200	6806	192.97	27200	27200	26900	35200	19000	27100	26991.21	21.71	0	2795	27433	27266	27033	26866	26633	27300	26900	30	8100	500	20050	50	1	6000000	1629	4.29	0.49	12	0.11	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	0.10	N	036190	500	30 억		1302838	N	N	0	N	00	N
60	20240419	140413	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-100	5	-0.37	145186250	5380	152.54	27200	27200	26900	35200	19000	27100	26986.29	21.71	0	2307	27433	27266	27033	26866	26633	27300	26900	30	8100	500	20050	50	1	6000000	1620	4.26	0.49	12	0.09	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	0.10	N	036190	500	30 억		1302838	N	N	0	N	00	N
61	20240419	130416	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	0	3	0.00	132390350	4906	139.10	27200	27200	26900	35200	19000	27100	26985.40	21.71	0	2159	27433	27266	27033	26866	26633	27300	26900	30	8100	500	20050	50	1	6000000	1626	4.28	0.49	12	0.08	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	0.10	N	036190	500	30 억		1302838	N	N	0	N	00	N
62	20240419	120414	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-150	5	-0.55	129854800	4812	136.43	27200	27200	26900	35200	19000	27100	26985.62	21.71	0	2103	27433	27266	27033	26866	26633	27300	26900	30	8100	500	20050	50	1	6000000	1617	4.25	0.49	12	0.08	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	0.10	N	036190	500	30 억		1302838	N	N	0	N	00	N
63	20240419	110417	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	-200	5	-0.74	62065900	2300	65.21	27200	27200	26900	35200	19000	27100	26985.17	21.71	0	1499	27433	27266	27033	26866	26633	27300	26900	30	8100	500	20050	50	1	6000000	1614	4.25	0.48	12	0.04	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	0.10	N	036190	500	30 억		1302838	N	N	0	N	00	N
64	20240419	100416	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-100	5	-0.37	27744500	1027	29.12	27200	27200	26950	35200	19000	27100	27015.09	21.71	0	813	27433	27266	27033	26866	26633	27300	26900	30	8100	500	20050	50	1	6000000	1620	4.26	0.49	12	0.02	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	0.10	N	036190	500	30 억		1302838	N	N	0	N	00	N
65	20240419	090413	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	100	2	0.37	217600	8	0.23	27200	27200	27200	35200	19000	27100	27200.00	21.71	0	2	27433	27266	27033	26866	26633	27300	26900	30	8100	500	20050	50	1	6000000	1632	4.29	0.49	12	0.00	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	0.10	N	036190	500	30 억		1302838	N	N	0	N	00	N
66	20240418	160412	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	50	2	0.18	95217450	3527	102.98	27100	27200	26800	35150	18950	27050	26996.73	21.71	0	718	27516	27282	27066	26832	26616	27400	26950	30	8100	500	20010	50	1	6000000	1626	4.28	0.49	12	0.06	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	0.10	N	036190	500	30 억		1302820	N	N	0	N	00	N
67	20240418	150413	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-50	5	-0.18	93351000	3458	100.96	27100	27200	26800	35150	18950	27050	26995.66	21.71	0	703	27516	27282	27066	26832	26616	27400	26950	30	8100	500	20010	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	0.10	N	036190	500	30 억		1302820	N	N	0	N	00	N
68	20240418	140415	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	50	2	0.18	77718850	2880	84.09	27100	27200	26800	35150	18950	27050	26985.71	21.71	0	614	27516	27282	27066	26832	26616	27400	26950	30	8100	500	20010	50	1	6000000	1626	4.28	0.49	12	0.05	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	0.10	N	036190	500	30 억		1302820	N	N	0	N	00	N
69	20240418	130413	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-100	5	-0.37	66260700	2456	71.71	27100	27200	26800	35150	18950	27050	26979.11	21.71	0	577	27516	27282	27066	26832	26616	27400	26950	30	8100	500	20010	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	0.10	N	036190	500	30 억		1302820	N	N	0	N	00	N
70	20240418	120413	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-50	5	-0.18	59654300	2211	64.55	27100	27200	26800	35150	18950	27050	26980.69	21.71	0	499	27516	27282	27066	26832	26616	27400	26950	30	8100	500	20010	50	1	6000000	1620	4.26	0.49	12	0.04	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	0.10	N	036190	500	30 억		1302820	N	N	0	N	00	N
71	20240418	110413	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-50	5	-0.18	53418950	1980	57.81	27100	27200	26800	35150	18950	27050	26979.27	21.71	0	403	27516	27282	27066	26832	26616	27400	26950	30	8100	500	20010	50	1	6000000	1620	4.26	0.49	12	0.03	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	0.10	N	036190	500	30 억		1302820	N	N	0	N	00	N
72	20240418	100414	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	-100	5	-0.37	15064050	557	16.26	27100	27200	26900	35150	18950	27050	27044.97	21.71	0	100	27516	27282	27066	26832	26616	27400	26950	30	8100	500	20010	50	1	6000000	1617	4.25	0.49	12	0.01	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	0.10	N	036190	500	30 억		1302820	N	N	0	N	00	N
73	20240418	090413	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	50	2	0.18	730850	27	0.79	27100	27100	27050	35150	18950	27050	27068.52	21.71	0	2	27516	27282	27066	26832	26616	27400	26950	30	8100	500	20010	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	0.10	N	036190	500	30 억		1302820	N	N	0	N	00	N
74	20240417	160408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27050	200	2	0.74	92610600	3425	70.72	27000	27300	26850	34900	18800	26850	27039.59	21.71	0	1112	27683	27266	27033	26616	26383	27150	26500	30	8050	500	19860	50	1	6000000	1623	4.27	0.49	12	0.06	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	0.10	N	036190	500	30 억		1302330	N	N	0	N	00	N
75	20240417	150416	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27000	150	2	0.56	89535800	3311	68.37	27000	27300	26850	34900	18800	26850	27041.92	21.71	0	1090	27683	27266	27033	26616	26383	27150	26500	30	8050	500	19860	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	0.10	N	036190	500	30 억		1302330	N	N	0	N	00	N
76	20240417	140412	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27000	150	2	0.56	87076050	3220	66.49	27000	27300	26850	34900	18800	26850	27042.25	21.71	0	1088	27683	27266	27033	26616	26383	27150	26500	30	8050	500	19860	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	0.10	N	036190	500	30 억		1302330	N	N	0	N	00	N
77	20240417	130415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27150	300	2	1.12	79259950	2931	60.52	27000	27300	26850	34900	18800	26850	27041.95	21.71	0	1119	27683	27266	27033	26616	26383	27150	26500	30	8050	500	19860	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	0.10	N	036190	500	30 억		1302330	N	N	0	N	00	N
78	20240417	120414	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27050	200	2	0.74	59791150	2213	45.69	27000	27300	26850	34900	18800	26850	27018.14	21.71	0	932	27683	27266	27033	26616	26383	27150	26500	30	8050	500	19860	50	1	6000000	1623	4.27	0.49	12	0.04	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	0.10	N	036190	500	30 억		1302330	N	N	0	N	00	N
79	20240417	110417	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27000	150	2	0.56	29021950	1070	22.09	27000	27300	26900	34900	18800	26850	27123.32	21.71	0	681	27683	27266	27033	26616	26383	27150	26500	30	8050	500	19860	50	1	6000000	1620	4.26	0.49	12	0.02	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	0.10	N	036190	500	30 억		1302330	N	N	0	N	00	N
80	20240417	100411	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	350	2	1.30	21885350	807	16.66	27000	27300	26900	34900	18800	26850	27119.39	21.71	0	579	27683	27266	27033	26616	26383	27150	26500	30	8050	500	19860	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	0.10	N	036190	500	30 억		1302330	N	N	0	N	00	N
81	20240417	090411	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27000	150	2	0.56	162000	6	0.12	27000	27000	27000	34900	18800	26850	27000.00	21.71	0	1	27683	27266	27033	26616	26383	27150	26500	30	8050	500	19860	50	1	6000000	1620	4.26	0.49	12	0.00	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	0.10	N	036190	500	30 억		1302330	N	N	0	N	00	N
82	20240416	160415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26850	-250	5	-0.92	131024200	4843	127.95	27100	27450	26800	35200	19000	27100	27054.35	21.71	0	575	27533	27316	27033	26816	26533	27175	26675	30	8100	500	20050	50	1	6000000	1611	4.24	0.48	12	0.08	6334.00	55473.00	32350	20230518	-17.00	24800	20240119	8.27	28700	-6.45	20240318	24800	8.27	20240119	32350	-17.00	20230518	24800	8.27	20240119	0.10	N	036190	500	30 억		1302845	N	N	0	N	00	N
83	20240416	150411	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27100	0	3	0.00	117641100	4346	114.82	27100	27450	26800	35200	19000	27100	27068.82	21.71	0	567	27533	27316	27033	26816	26533	27175	26675	30	8100	500	20050	50	1	6000000	1626	4.28	0.49	12	0.07	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	0.10	N	036190	500	30 억		1302845	N	N	0	N	00	N
84	20240416	140411	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27100	0	3	0.00	101033900	3734	98.65	27100	27450	26800	35200	19000	27100	27057.82	21.71	0	557	27533	27316	27033	26816	26533	27175	26675	30	8100	500	20050	50	1	6000000	1626	4.28	0.49	12	0.06	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	0.10	N	036190	500	30 억		1302845	N	N	0	N	00	N
85	20240416	130413	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26900	-200	5	-0.74	98110700	3626	95.80	27100	27450	26800	35200	19000	27100	27057.56	21.71	0	603	27533	27316	27033	26816	26533	27175	26675	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	0.10	N	036190	500	30 억		1302845	N	N	0	N	00	N
86	20240416	120414	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26850	-250	5	-0.92	33156700	1233	32.58	27100	27200	26800	35200	19000	27100	26891.08	21.71	0	263	27533	27316	27033	26816	26533	27175	26675	30	8100	500	20050	50	1	6000000	1611	4.24	0.48	12	0.02	6334.00	55473.00	32350	20230518	-17.00	24800	20240119	8.27	28700	-6.45	20240318	24800	8.27	20240119	32350	-17.00	20230518	24800	8.27	20240119	0.10	N	036190	500	30 억		1302845	N	N	0	N	00	N
87	20240416	110412	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26900	-200	5	-0.74	21375350	794	20.98	27100	27200	26800	35200	19000	27100	26921.10	21.71	0	128	27533	27316	27033	26816	26533	27175	26675	30	8100	500	20050	50	1	6000000	1614	4.25	0.48	12	0.01	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	0.10	N	036190	500	30 억		1302845	N	N	0	N	00	N
88	20240416	100407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27000	-100	5	-0.37	11621850	431	11.39	27100	27200	26800	35200	19000	27100	26964.85	21.71	0	56	27533	27316	27033	26816	26533	27175	26675	30	8100	500	20050	50	1	6000000	1620	4.26	0.49	12	0.01	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	0.10	N	036190	500	30 억		1302845	N	N	0	N	00	N
89	20240416	090408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	100	2	0.37	5009300	185	4.89	27100	27200	26850	35200	19000	27100	27077.30	21.71	0	-8	27533	27316	27033	26816	26533	27175	26675	30	8100	500	20050	50	1	6000000	1632	4.29	0.49	12	0.00	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	0.10	N	036190	500	30 억		1302845	N	N	0	N	00	N
90	20240415	160407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27100	-200	5	-0.73	101890350	3785	75.31	27250	27250	26750	35450	19150	27300	26919.51	21.72	0	416	27800	27550	27250	27000	26700	27575	27025	30	8150	500	20200	50	1	6000000	1626	4.28	0.49	12	0.06	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	0.10	N	036190	500	30 억		1303278	N	N	0	N	00	N
91	20240415	150410	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27100	-200	5	-0.73	95224600	3539	70.41	27250	27250	26750	35450	19150	27300	26907.21	21.72	0	443	27800	27550	27250	27000	26700	27575	27025	30	8150	500	20200	50	1	6000000	1626	4.28	0.49	12	0.06	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	0.10	N	036190	500	30 억		1303278	N	N	0	N	00	N
92	20240415	140405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27050	-250	5	-0.92	92004100	3420	68.05	27250	27250	26750	35450	19150	27300	26901.78	21.72	0	443	27800	27550	27250	27000	26700	27575	27025	30	8150	500	20200	50	1	6000000	1623	4.27	0.49	12	0.06	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	0.10	N	036190	500	30 억		1303278	N	N	0	N	00	N
93	20240415	130403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27050	-250	5	-0.92	88677300	3297	65.60	27250	27250	26750	35450	19150	27300	26896.36	21.72	0	447	27800	27550	27250	27000	26700	27575	27025	30	8150	500	20200	50	1	6000000	1623	4.27	0.49	12	0.05	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	0.10	N	036190	500	30 억		1303278	N	N	0	N	00	N
94	20240415	120409	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26900	-400	5	-1.47	73934050	2750	54.72	27250	27250	26750	35450	19150	27300	26885.11	21.72	0	230	27800	27550	27250	27000	26700	27575	27025	30	8150	500	20200	50	1	6000000	1614	4.25	0.48	12	0.05	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	0.10	N	036190	500	30 억		1303278	N	N	0	N	00	N
95	20240415	110408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26800	-500	5	-1.83	49613600	1844	36.69	27250	27250	26750	35450	19150	27300	26905.42	21.72	0	31	27800	27550	27250	27000	26700	27575	27025	30	8150	500	20200	50	1	6000000	1608	4.23	0.48	12	0.03	6334.00	55473.00	32350	20230518	-17.16	24800	20240119	8.06	28700	-6.62	20240318	24800	8.06	20240119	32350	-17.16	20230518	24800	8.06	20240119	0.10	N	036190	500	30 억		1303278	N	N	0	N	00	N
96	20240415	100408	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	26900	-400	5	-1.47	31026200	1151	22.90	27250	27250	26800	35450	19150	27300	26955.86	21.72	0	-56	27800	27550	27250	27000	26700	27575	27025	30	8150	500	20200	50	1	6000000	1614	4.25	0.48	12	0.02	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	0.10	N	036190	500	30 억		1303278	N	N	0	N	00	N
97	20240415	090409	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	-50	5	-0.18	654000	24	0.48	27250	27250	27250	35450	19150	27300	27250.00	21.72	0	-2	27800	27550	27250	27000	26700	27575	27025	30	8150	500	20200	50	1	6000000	1635	4.30	0.49	12	0.00	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	0.10	N	036190	500	30 억		1303278	N	N	0	N	00	N
98	20240412	160407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27300	200	2	0.74	136986300	5026	85.52	27300	27500	26950	35200	19000	27100	27255.53	21.72	0	624	27833	27466	27233	26866	26633	27350	26750	30	8100	500	20050	50	1	6000000	1638	4.31	0.49	12	0.08	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	0.10	N	036190	500	30 억		1303451	N	N	0	N	00	N
99	20240412	150406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	100	2	0.37	130600500	4792	81.54	27300	27500	26950	35200	19000	27100	27253.86	21.72	0	517	27833	27466	27233	26866	26633	27350	26750	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	0.10	N	036190	500	30 억		1303451	N	N	0	N	00	N
100	20240412	140406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27300	200	2	0.74	110212850	4044	68.81	27300	27500	26950	35200	19000	27100	27253.42	21.72	0	394	27833	27466	27233	26866	26633	27350	26750	30	8100	500	20050	50	1	6000000	1638	4.31	0.49	12	0.07	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	0.10	N	036190	500	30 억		1303451	N	N	0	N	00	N
101	20240412	130404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27400	300	2	1.11	64047650	2354	40.05	27300	27450	26950	35200	19000	27100	27208.01	21.72	0	175	27833	27466	27233	26866	26633	27350	26750	30	8100	500	20050	50	1	6000000	1644	4.33	0.49	12	0.04	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	0.10	N	036190	500	30 억		1303451	N	N	0	N	00	N
102	20240412	120406	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27350	250	2	0.92	49936300	1837	31.26	27300	27400	26950	35200	19000	27100	27183.61	21.72	0	74	27833	27466	27233	26866	26633	27350	26750	30	8100	500	20050	50	1	6000000	1641	4.32	0.49	12	0.03	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	0.10	N	036190	500	30 억		1303451	N	N	0	N	00	N
103	20240412	110403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	150	2	0.55	34448100	1271	21.63	27300	27300	26950	35200	19000	27100	27103.15	21.72	0	27	27833	27466	27233	26866	26633	27350	26750	30	8100	500	20050	50	1	6000000	1635	4.30	0.49	12	0.02	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	0.10	N	036190	500	30 억		1303451	N	N	0	N	00	N
104	20240412	100404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27000	-100	5	-0.37	16462350	608	10.35	27300	27300	26950	35200	19000	27100	27076.23	21.72	0	-9	27833	27466	27233	26866	26633	27350	26750	30	8100	500	20050	50	1	6000000	1620	4.26	0.49	12	0.01	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	0.10	N	036190	500	30 억		1303451	N	N	0	N	00	N
105	20240412	090404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27300	200	2	0.74	191100	7	0.12	27300	27300	27300	35200	19000	27100	27300.00	21.72	0	0	27833	27466	27233	26866	26633	27350	26750	30	8100	500	20050	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	0.10	N	036190	500	30 억		1303451	N	N	0	N	00	N
106	20240411	160401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27100	-500	5	-1.81	159322800	5877	107.07	27550	27600	27000	35850	19350	27600	27109.55	21.73	0	734	28200	27900	27500	27200	26800	27700	27000	30	8250	500	20420	50	1	6000000	1626	4.28	0.49	12	0.10	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	0.10	N	036190	500	30 억		1303717	N	N	0	N	00	N
107	20240411	150407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	-400	5	-1.45	145014750	5350	97.47	27550	27600	27000	35850	19350	27600	27105.56	21.73	0	1027	28200	27900	27500	27200	26800	27700	27000	30	8250	500	20420	50	1	6000000	1632	4.29	0.49	12	0.09	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	0.10	N	036190	500	30 억		1303717	N	N	0	N	00	N
108	20240411	140407	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	-400	5	-1.45	139910250	5162	94.04	27550	27600	27000	35850	19350	27600	27103.88	21.73	0	907	28200	27900	27500	27200	26800	27700	27000	30	8250	500	20420	50	1	6000000	1632	4.29	0.49	12	0.09	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	0.10	N	036190	500	30 억		1303717	N	N	0	N	00	N
109	20240411	130358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27250	-350	5	-1.27	122311900	4515	82.26	27550	27600	27000	35850	19350	27600	27090.12	21.73	0	1050	28200	27900	27500	27200	26800	27700	27000	30	8250	500	20420	50	1	6000000	1635	4.30	0.49	12	0.08	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	0.10	N	036190	500	30 억		1303717	N	N	0	N	00	N
110	20240411	120404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27050	-550	5	-1.99	101452300	3748	68.28	27550	27600	27000	35850	19350	27600	27068.38	21.73	0	730	28200	27900	27500	27200	26800	27700	27000	30	8250	500	20420	50	1	6000000	1623	4.27	0.49	12	0.06	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	0.10	N	036190	500	30 억		1303717	N	N	0	N	00	N
111	20240411	110400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27100	-500	5	-1.81	87805650	3243	59.08	27550	27600	27000	35850	19350	27600	27075.44	21.73	0	575	28200	27900	27500	27200	26800	27700	27000	30	8250	500	20420	50	1	6000000	1626	4.28	0.49	12	0.05	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	0.10	N	036190	500	30 억		1303717	N	N	0	N	00	N
112	20240411	100404	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	-400	5	-1.45	78390400	2895	52.74	27550	27600	27000	35850	19350	27600	27077.86	21.73	0	635	28200	27900	27500	27200	26800	27700	27000	30	8250	500	20420	50	1	6000000	1632	4.29	0.49	12	0.05	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	0.10	N	036190	500	30 억		1303717	N	N	0	N	00	N
113	20240411	090403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27600	0	3	0.00	331150	12	0.22	27550	27600	27550	35850	19350	27600	27595.83	21.73	0	1	28200	27900	27500	27200	26800	27700	27000	30	8250	500	20420	50	1	6000000	1656	4.36	0.50	12	0.00	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	0.10	N	036190	500	30 억		1303717	N	N	0	N	00	N
114	20240409	160357	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27600	-100	5	-0.36	150308750	5489	126.07	27800	27800	27100	36000	19400	27700	27383.63	21.75	0	-225	27933	27816	27633	27516	27333	27875	27575	30	8300	500	20490	50	1	6000000	1656	4.36	0.50	12	0.09	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	0.10	N	036190	500	30 억		1305142	N	N	0	N	00	N
115	20240409	150359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27400	-300	5	-1.08	108763600	3982	91.46	27800	27800	27100	36000	19400	27700	27313.81	21.75	0	-180	27933	27816	27633	27516	27333	27875	27575	30	8300	500	20490	50	1	6000000	1644	4.33	0.49	12	0.07	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	0.10	N	036190	500	30 억		1305142	N	N	0	N	00	N
116	20240409	140402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27200	-500	5	-1.81	71250250	2602	59.76	27800	27800	27150	36000	19400	27700	27382.88	21.75	0	-87	27933	27816	27633	27516	27333	27875	27575	30	8300	500	20490	50	1	6000000	1632	4.29	0.49	12	0.04	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	0.10	N	036190	500	30 억		1305142	N	N	0	N	00	N
117	20240409	130357	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27350	-350	5	-1.26	64616100	2359	54.18	27800	27800	27150	36000	19400	27700	27391.31	21.75	0	-5	27933	27816	27633	27516	27333	27875	27575	30	8300	500	20490	50	1	6000000	1641	4.32	0.49	12	0.04	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	0.10	N	036190	500	30 억		1305142	N	N	0	N	00	N
118	20240409	120401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27150	-550	5	-1.99	62849150	2294	52.69	27800	27800	27150	36000	19400	27700	27397.19	21.75	0	-2	27933	27816	27633	27516	27333	27875	27575	30	8300	500	20490	50	1	6000000	1629	4.29	0.49	12	0.04	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	0.10	N	036190	500	30 억		1305142	N	N	0	N	00	N
119	20240409	110359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27450	-250	5	-0.90	47159350	1718	39.46	27800	27800	27200	36000	19400	27700	27450.15	21.75	0	-66	27933	27816	27633	27516	27333	27875	27575	30	8300	500	20490	50	1	6000000	1647	4.33	0.49	12	0.03	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	0.10	N	036190	500	30 억		1305142	N	N	0	N	00	N
120	20240409	100356	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27450	-250	5	-0.90	36157500	1317	30.25	27800	27800	27400	36000	19400	27700	27454.44	21.75	0	-31	27933	27816	27633	27516	27333	27875	27575	30	8300	500	20490	50	1	6000000	1647	4.33	0.49	12	0.02	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	0.10	N	036190	500	30 억		1305142	N	N	0	N	00	N
121	20240409	090403	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	0	3	0.00	55500	2	0.05	27800	27800	27700	36000	19400	27700	27750.00	21.75	0	-1	27933	27816	27633	27516	27333	27875	27575	30	8300	500	20490	50	1	6000000	1662	4.37	0.50	12	0.00	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	0.10	N	036190	500	30 억		1305142	N	N	0	N	00	N
122	20240408	160353	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	200	2	0.73	120326500	4353	69.41	27600	27750	27450	35750	19250	27500	27642.20	21.77	0	225	28366	27932	27666	27232	26966	27800	27100	30	8250	500	20350	50	1	6000000	1662	4.37	0.50	12	0.07	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	0.10	N	036190	500	30 억		1306417	N	N	0	N	00	N
123	20240408	150358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	250	2	0.91	117692450	4258	67.90	27600	27750	27450	35750	19250	27500	27640.31	21.77	0	224	28366	27932	27666	27232	26966	27800	27100	30	8250	500	20350	50	1	6000000	1665	4.38	0.50	12	0.07	6334.00	55473.00	32350	20230518	-14.22	24800	20240119	11.90	28700	-3.31	20240318	24800	11.90	20240119	32350	-14.22	20230518	24800	11.90	20240119	0.10	N	036190	500	30 억		1306417	N	N	0	N	00	N
124	20240408	140401	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27650	150	2	0.55	100763550	3647	58.16	27600	27750	27450	35750	19250	27500	27629.16	21.77	0	-86	28366	27932	27666	27232	26966	27800	27100	30	8250	500	20350	50	1	6000000	1659	4.37	0.50	12	0.06	6334.00	55473.00	32350	20230518	-14.53	24800	20240119	11.49	28700	-3.66	20240318	24800	11.49	20240119	32350	-14.53	20230518	24800	11.49	20240119	0.10	N	036190	500	30 억		1306417	N	N	0	N	00	N
125	20240408	130357	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27750	250	2	0.91	96675600	3499	55.80	27600	27750	27450	35750	19250	27500	27629.49	21.77	0	-94	28366	27932	27666	27232	26966	27800	27100	30	8250	500	20350	50	1	6000000	1665	4.38	0.50	12	0.06	6334.00	55473.00	32350	20230518	-14.22	24800	20240119	11.90	28700	-3.31	20240318	24800	11.90	20240119	32350	-14.22	20230518	24800	11.90	20240119	0.10	N	036190	500	30 억		1306417	N	N	0	N	00	N
126	20240408	120359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27700	200	2	0.73	74016450	2680	42.74	27600	27700	27450	35750	19250	27500	27618.08	21.77	0	-498	28366	27932	27666	27232	26966	27800	27100	30	8250	500	20350	50	1	6000000	1662	4.37	0.50	12	0.04	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	0.10	N	036190	500	30 억		1306417	N	N	0	N	00	N
127	20240408	110400	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27550	50	2	0.18	67100000	2429	38.73	27600	27700	27450	35750	19250	27500	27624.54	21.77	0	-498	28366	27932	27666	27232	26966	27800	27100	30	8250	500	20350	50	1	6000000	1653	4.35	0.50	12	0.04	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	0.10	N	036190	500	30 억		1306417	N	N	0	N	00	N
128	20240408	100356	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27550	50	2	0.18	59959750	2170	34.60	27600	27700	27450	35750	19250	27500	27631.22	21.77	0	-561	28366	27932	27666	27232	26966	27800	27100	30	8250	500	20350	50	1	6000000	1653	4.35	0.50	12	0.04	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	0.10	N	036190	500	30 억		1306417	N	N	0	N	00	N
129	20240408	090359	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	27500	0	3	0.00	3637500	132	2.10	27600	27600	27500	35750	19250	27500	27556.82	21.77	0	-24	28366	27932	27666	27232	26966	27800	27100	30	8250	500	20350	50	1	6000000	1650	4.34	0.50	12	0.00	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	0.10	N	036190	500	30 억		1306417	N	N	0	N	00	N
130	20240405	160400	57	100.00	KOSDAQ		건설	N	N	N	N		N	27500	-450	5	-1.61	171840400	6223	100.16	27800	28100	27400	36300	19600	27950	27614.23	21.78	0	378	28316	28132	27816	27632	27316	27975	27475	30	8350	500	20680	50	1	6000000	1650	4.34	0.50	12	0.10	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	0.10	N	036190	500	30 억		1306746	N	N	0	N	00	N
131	20240405	150357	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	-350	5	-1.25	164823450	5968	96.06	27800	28100	27400	36300	19600	27950	27617.87	21.78	0	421	28316	28132	27816	27632	27316	27975	27475	30	8350	500	20680	50	1	6000000	1656	4.36	0.50	12	0.10	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	0.10	N	036190	500	30 억		1306746	N	N	0	N	00	N
132	20240405	140355	57	100.00	KOSDAQ		건설	N	N	N	N		N	27550	-400	5	-1.43	142746250	5164	83.12	27800	28100	27400	36300	19600	27950	27642.57	21.78	0	199	28316	28132	27816	27632	27316	27975	27475	30	8350	500	20680	50	1	6000000	1653	4.35	0.50	12	0.09	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	0.10	N	036190	500	30 억		1306746	N	N	0	N	00	N
133	20240405	130355	57	100.00	KOSDAQ		건설	N	N	N	N		N	27550	-400	5	-1.43	108626750	3925	63.17	27800	28100	27400	36300	19600	27950	27675.61	21.78	0	644	28316	28132	27816	27632	27316	27975	27475	30	8350	500	20680	50	1	6000000	1653	4.35	0.50	12	0.07	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	0.10	N	036190	500	30 억		1306746	N	N	0	N	00	N
134	20240405	120356	57	100.00	KOSDAQ		건설	N	N	N	N		N	27400	-550	5	-1.97	105304450	3804	61.23	27800	28100	27400	36300	19600	27950	27682.56	21.78	0	658	28316	28132	27816	27632	27316	27975	27475	30	8350	500	20680	50	1	6000000	1644	4.33	0.49	12	0.06	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	0.10	N	036190	500	30 억		1306746	N	N	0	N	00	N
135	20240405	110358	57	100.00	KOSDAQ		건설	N	N	N	N		N	27850	-100	5	-0.36	70366800	2533	40.77	27800	28100	27500	36300	19600	27950	27780.02	21.78	0	549	28316	28132	27816	27632	27316	27975	27475	30	8350	500	20680	50	1	6000000	1671	4.40	0.50	12	0.04	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	0.10	N	036190	500	30 억		1306746	N	N	0	N	00	N
136	20240405	100330	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	-350	5	-1.25	18963050	685	11.03	27800	27800	27500	36300	19600	27950	27683.28	21.78	0	307	28316	28132	27816	27632	27316	27975	27475	30	8350	500	20680	50	1	6000000	1656	4.36	0.50	12	0.01	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	0.10	N	036190	500	30 억		1306746	N	N	0	N	00	N
137	20240405	090354	57	100.00	KOSDAQ		건설	N	N	N	N		N	27800	-150	5	-0.54	55600	2	0.03	27800	27800	27800	36300	19600	27950	27800.00	21.78	0	-2	28316	28132	27816	27632	27316	27975	27475	30	8350	500	20680	50	1	6000000	1668	4.39	0.50	12	0.00	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	0.10	N	036190	500	30 억		1306746	N	N	0	N	00	N
138	20240404	160353	57	100.00	KOSDAQ		건설	N	N	N	N		N	27950	0	3	0.00	172232350	6213	73.02	28000	28000	27500	36300	19600	27950	27721.29	21.80	0	-982	28616	28282	27716	27382	26816	28450	27550	30	8350	500	20680	50	1	6000000	1677	4.41	0.50	12	0.10	6334.00	55473.00	32350	20230518	-13.60	24800	20240119	12.70	28700	-2.61	20240318	24800	12.70	20240119	32350	-13.60	20230518	24800	12.70	20240119	0.10	N	036190	500	30 억		1308000	N	N	0	N	00	N
139	20240404	150352	57	100.00	KOSDAQ		건설	N	N	N	N		N	27700	-250	5	-0.89	170028250	6134	72.09	28000	28000	27500	36300	19600	27950	27718.98	21.80	0	-913	28616	28282	27716	27382	26816	28450	27550	30	8350	500	20680	50	1	6000000	1662	4.37	0.50	12	0.10	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	0.10	N	036190	500	30 억		1308000	N	N	0	N	00	N
140	20240404	140353	57	100.00	KOSDAQ		건설	N	N	N	N		N	27750	-200	5	-0.72	137683300	4967	58.37	28000	28000	27500	36300	19600	27950	27719.61	21.80	0	-826	28616	28282	27716	27382	26816	28450	27550	30	8350	500	20680	50	1	6000000	1665	4.38	0.50	12	0.08	6334.00	55473.00	32350	20230518	-14.22	24800	20240119	11.90	28700	-3.31	20240318	24800	11.90	20240119	32350	-14.22	20230518	24800	11.90	20240119	0.10	N	036190	500	30 억		1308000	N	N	0	N	00	N
141	20240404	130350	57	100.00	KOSDAQ		건설	N	N	N	N		N	27850	-100	5	-0.36	109359000	3949	46.41	28000	28000	27500	36300	19600	27950	27692.83	21.80	0	-658	28616	28282	27716	27382	26816	28450	27550	30	8350	500	20680	50	1	6000000	1671	4.40	0.50	12	0.07	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	0.10	N	036190	500	30 억		1308000	N	N	0	N	00	N
142	20240404	120351	57	100.00	KOSDAQ		건설	N	N	N	N		N	27850	-100	5	-0.36	87957850	3179	37.36	28000	28000	27500	36300	19600	27950	27668.40	21.80	0	-480	28616	28282	27716	27382	26816	28450	27550	30	8350	500	20680	50	1	6000000	1671	4.40	0.50	12	0.05	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	0.10	N	036190	500	30 억		1308000	N	N	0	N	00	N
143	20240404	110351	57	100.00	KOSDAQ		건설	N	N	N	N		N	27700	-250	5	-0.89	82970000	2999	35.25	28000	28000	27500	36300	19600	27950	27665.89	21.80	0	-439	28616	28282	27716	27382	26816	28450	27550	30	8350	500	20680	50	1	6000000	1662	4.37	0.50	12	0.05	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	0.10	N	036190	500	30 억		1308000	N	N	0	N	00	N
144	20240404	100351	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	-350	5	-1.25	41873200	1514	17.79	28000	28000	27500	36300	19600	27950	27657.33	21.80	0	-28	28616	28282	27716	27382	26816	28450	27550	30	8350	500	20680	50	1	6000000	1656	4.36	0.50	12	0.03	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	0.10	N	036190	500	30 억		1308000	N	N	0	N	00	N
145	20240404	090351	57	100.00	KOSDAQ		건설	N	N	N	N		N	27650	-300	5	-1.07	4862450	174	2.04	28000	28000	27550	36300	19600	27950	27945.11	21.80	0	-39	28616	28282	27716	27382	26816	28450	27550	30	8350	500	20680	50	1	6000000	1659	4.37	0.50	12	0.00	6334.00	55473.00	32350	20230518	-14.53	24800	20240119	11.49	28700	-3.66	20240318	24800	11.49	20240119	32350	-14.53	20230518	24800	11.49	20240119	0.10	N	036190	500	30 억		1308000	N	N	0	N	00	N
146	20240403	160352	57	100.00	KOSDAQ		건설	N	N	N	N		N	27950	550	2	2.01	236074550	8502	122.19	27350	28050	27150	35600	19200	27400	27766.94	21.82	0	2158	28233	27816	27233	26816	26233	28025	27025	30	8200	500	20270	50	1	6000000	1677	4.41	0.50	12	0.14	6334.00	55473.00	32350	20230518	-13.60	24800	20240119	12.70	28700	-2.61	20240318	24800	12.70	20240119	32350	-13.60	20230518	24800	12.70	20240119	0.11	N	036190	500	30 억		1309042	N	N	0	N	00	N
147	20240403	150349	57	100.00	KOSDAQ		건설	N	N	N	N		N	27900	500	2	1.82	224800350	8098	116.38	27350	28050	27150	35600	19200	27400	27759.98	21.82	0	1944	28233	27816	27233	26816	26233	28025	27025	30	8200	500	20270	50	1	6000000	1674	4.40	0.50	12	0.13	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	0.11	N	036190	500	30 억		1309042	N	N	0	N	00	N
148	20240403	140349	57	100.00	KOSDAQ		건설	N	N	N	N		N	27850	450	2	1.64	214261350	7719	110.94	27350	28050	27150	35600	19200	27400	27757.66	21.82	0	1901	28233	27816	27233	26816	26233	28025	27025	30	8200	500	20270	50	1	6000000	1671	4.40	0.50	12	0.13	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	0.11	N	036190	500	30 억		1309042	N	N	0	N	00	N
149	20240403	130348	57	100.00	KOSDAQ		건설	N	N	N	N		N	27700	300	2	1.09	97778050	3547	50.98	27350	27700	27150	35600	19200	27400	27566.41	21.82	0	1091	28233	27816	27233	26816	26233	28025	27025	30	8200	500	20270	50	1	6000000	1662	4.37	0.50	12	0.06	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	0.11	N	036190	500	30 억		1309042	N	N	0	N	00	N
150	20240403	120350	57	100.00	KOSDAQ		건설	N	N	N	N		N	27500	100	2	0.36	77158700	2800	40.24	27350	27700	27150	35600	19200	27400	27556.68	21.82	0	614	28233	27816	27233	26816	26233	28025	27025	30	8200	500	20270	50	1	6000000	1650	4.34	0.50	12	0.05	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	0.11	N	036190	500	30 억		1309042	N	N	0	N	00	N
151	20240403	110349	57	100.00	KOSDAQ		건설	N	N	N	N		N	27500	100	2	0.36	70774400	2568	36.91	27350	27700	27150	35600	19200	27400	27560.12	21.82	0	614	28233	27816	27233	26816	26233	28025	27025	30	8200	500	20270	50	1	6000000	1650	4.34	0.50	12	0.04	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	0.11	N	036190	500	30 억		1309042	N	N	0	N	00	N
152	20240403	100350	57	100.00	KOSDAQ		건설	N	N	N	N		N	27650	250	2	0.91	47724150	1732	24.89	27350	27700	27150	35600	19200	27400	27554.36	21.82	0	513	28233	27816	27233	26816	26233	28025	27025	30	8200	500	20270	50	1	6000000	1659	4.37	0.50	12	0.03	6334.00	55473.00	32350	20230518	-14.53	24800	20240119	11.49	28700	-3.66	20240318	24800	11.49	20240119	32350	-14.53	20230518	24800	11.49	20240119	0.11	N	036190	500	30 억		1309042	N	N	0	N	00	N
153	20240403	090351	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	-50	5	-0.18	4512750	165	2.37	27350	27350	27350	35600	19200	27400	27350.00	21.82	0	-41	28233	27816	27233	26816	26233	28025	27025	30	8200	500	20270	50	1	6000000	1641	4.32	0.49	12	0.00	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	0.11	N	036190	500	30 억		1309042	N	N	0	N	00	N
154	20240402	160341	57	100.00	KOSDAQ		건설	N	N	N	N		N	27400	600	2	2.24	188464450	6922	60.10	26850	27650	26650	34800	18800	26800	27226.88	21.83	0	2003	27466	27132	26966	26632	26466	27050	26550	30	8000	500	19830	50	1	6000000	1644	4.33	0.49	12	0.12	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	0.11	N	036190	500	30 억		1309856	N	N	0	N	00	N
155	20240402	150349	57	100.00	KOSDAQ		건설	N	N	N	N		N	27550	750	2	2.80	159415200	5865	50.92	26850	27650	26650	34800	18800	26800	27180.77	21.83	0	1797	27466	27132	26966	26632	26466	27050	26550	30	8000	500	19830	50	1	6000000	1653	4.35	0.50	12	0.10	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	0.11	N	036190	500	30 억		1309856	N	N	0	N	00	N
156	20240402	140349	57	100.00	KOSDAQ		건설	N	N	N	N		N	27400	600	2	2.24	130952150	4828	41.92	26850	27600	26650	34800	18800	26800	27123.48	21.83	0	1702	27466	27132	26966	26632	26466	27050	26550	30	8000	500	19830	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	0.11	N	036190	500	30 억		1309856	N	N	0	N	00	N
157	20240402	130344	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	400	2	1.49	76570650	2838	24.64	26850	27250	26650	34800	18800	26800	26980.50	21.83	0	158	27466	27132	26966	26632	26466	27050	26550	30	8000	500	19830	50	1	6000000	1632	4.29	0.49	12	0.05	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	0.11	N	036190	500	30 억		1309856	N	N	0	N	00	N
158	20240402	120344	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	200	2	0.75	71609700	2655	23.05	26850	27250	26650	34800	18800	26800	26971.64	21.83	0	164	27466	27132	26966	26632	26466	27050	26550	30	8000	500	19830	50	1	6000000	1620	4.26	0.49	12	0.04	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	0.11	N	036190	500	30 억		1309856	N	N	0	N	00	N
159	20240402	110345	57	100.00	KOSDAQ		건설	N	N	N	N		N	27150	350	2	1.31	63592150	2360	20.49	26850	27250	26650	34800	18800	26800	26945.83	21.83	0	135	27466	27132	26966	26632	26466	27050	26550	30	8000	500	19830	50	1	6000000	1629	4.29	0.49	12	0.04	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	0.11	N	036190	500	30 억		1309856	N	N	0	N	00	N
160	20240402	100345	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	0	3	0.00	22458500	837	7.27	26850	26900	26650	34800	18800	26800	26832.14	21.83	0	-36	27466	27132	26966	26632	26466	27050	26550	30	8000	500	19830	50	1	6000000	1608	4.23	0.48	12	0.01	6334.00	55473.00	32350	20230518	-17.16	24800	20240119	8.06	28700	-6.62	20240318	24800	8.06	20240119	32350	-17.16	20230518	24800	8.06	20240119	0.11	N	036190	500	30 억		1309856	N	N	0	N	00	N
161	20240402	090344	57	100.00	KOSDAQ		건설	N	N	N	N		N	26850	50	2	0.19	3785200	141	1.22	26850	26850	26800	34800	18800	26800	26845.39	21.83	0	-18	27466	27132	26966	26632	26466	27050	26550	30	8000	500	19830	50	1	6000000	1611	4.24	0.48	12	0.00	6334.00	55473.00	32350	20230518	-17.00	24800	20240119	8.27	28700	-6.45	20240318	24800	8.27	20240119	32350	-17.00	20230518	24800	8.27	20240119	0.11	N	036190	500	30 억		1309856	N	N	0	N	00	N
162	20240401	160343	57	100.00	KOSDAQ		건설	N	N	N	N		N	26800	-350	5	-1.29	310308500	11465	289.30	27300	27300	26800	35250	19050	27150	27065.77	21.86	0	-520	27750	27450	27150	26850	26550	27300	26700	30	8100	500	20090	50	1	6000000	1608	4.23	0.48	12	0.19	6334.00	55473.00	32350	20230518	-17.16	24800	20240119	8.06	28700	-6.62	20240318	24800	8.06	20240119	32350	-17.16	20230518	24800	8.06	20240119	0.12	N	036190	500	30 억		1311644	N	N	0	N	00	N
163	20240401	150343	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	-100	5	-0.37	294256100	10868	274.24	27300	27300	26800	35250	19050	27150	27075.46	21.86	0	-139	27750	27450	27150	26850	26550	27300	26700	30	8100	500	20090	50	1	6000000	1623	4.27	0.49	12	0.18	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		1311644	N	N	0	N	00	N
164	20240401	140342	57	100.00	KOSDAQ		건설	N	N	N	N		N	27250	100	2	0.37	288562300	10658	268.94	27300	27300	26800	35250	19050	27150	27074.71	21.86	0	-40	27750	27450	27150	26850	26550	27300	26700	30	8100	500	20090	50	1	6000000	1635	4.30	0.49	12	0.18	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		1311644	N	N	0	N	00	N
165	20240401	130343	57	100.00	KOSDAQ		건설	N	N	N	N		N	27200	50	2	0.18	65305650	2407	60.74	27300	27300	26800	35250	19050	27150	27131.55	21.86	0	-617	27750	27450	27150	26850	26550	27300	26700	30	8100	500	20090	50	1	6000000	1632	4.29	0.49	12	0.04	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		1311644	N	N	0	N	00	N
166	20240401	120345	57	100.00	KOSDAQ		건설	N	N	N	N		N	27150	0	3	0.00	37546950	1388	35.02	27300	27300	26800	35250	19050	27150	27051.12	21.86	0	-594	27750	27450	27150	26850	26550	27300	26700	30	8100	500	20090	50	1	6000000	1629	4.29	0.49	12	0.02	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		1311644	N	N	0	N	00	N
167	20240401	110343	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	-100	5	-0.37	31729200	1173	29.60	27300	27300	26800	35250	19050	27150	27049.62	21.86	0	-594	27750	27450	27150	26850	26550	27300	26700	30	8100	500	20090	50	1	6000000	1623	4.27	0.49	12	0.02	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		1311644	N	N	0	N	00	N
168	20240401	100341	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	-100	5	-0.37	16323150	604	15.24	27300	27300	26800	35250	19050	27150	27025.08	21.86	0	-250	27750	27450	27150	26850	26550	27300	26700	30	8100	500	20090	50	1	6000000	1623	4.27	0.49	12	0.01	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		1311644	N	N	0	N	00	N
169	20240401	090341	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	-50	5	-0.18	6236300	230	5.80	27300	27300	27100	35250	19050	27150	27114.35	21.86	0	-190	27750	27450	27150	26850	26550	27300	26700	30	8100	500	20090	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		1311644	N	N	0	N	00	N