KissMeData/282720/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	161049	57	100.00	KOSDAQ		건설	N	N	N	N		N	11700	50	2	0.43	421953220	36182	43.19	11680	11760	11580	15140	8160	11650	11661.96	0.15	0	402	12230	11940	11760	11470	11290	12085	11615	61	3490	500	7220	10	1	12119500	1418	6.94	1.31	12	0.30	1687.00	8943.00	25750	20230406	-54.56	9830	20240305	19.02	13250	-11.70	20240306	9830	19.02	20240305	25750	-54.56	20230406	9830	19.02	20240305	2.56	N	282720	500	60 억		18691	N	N	0	N	00	N
3	20240329	151051	57	100.00	KOSDAQ		건설	N	N	N	N		N	11700	50	2	0.43	391159340	33549	40.05	11680	11760	11580	15140	8160	11650	11659.34	0.15	0	432	12230	11940	11760	11470	11290	12085	11615	61	3490	500	7220	10	1	12119500	1418	6.94	1.31	12	0.28	1687.00	8943.00	25750	20230406	-54.56	9830	20240305	19.02	13250	-11.70	20240306	9830	19.02	20240305	25750	-54.56	20230406	9830	19.02	20240305	2.56	N	282720	500	60 억		18691	N	N	0	N	00	N
4	20240329	141047	57	100.00	KOSDAQ		건설	N	N	N	N		N	11700	50	2	0.43	335803740	28821	34.40	11680	11760	11580	15140	8160	11650	11651.36	0.15	0	454	12230	11940	11760	11470	11290	12085	11615	61	3490	500	7220	10	1	12119500	1418	6.94	1.31	12	0.24	1687.00	8943.00	25750	20230406	-54.56	9830	20240305	19.02	13250	-11.70	20240306	9830	19.02	20240305	25750	-54.56	20230406	9830	19.02	20240305	2.56	N	282720	500	60 억		18691	N	N	0	N	00	N
5	20240329	131030	57	100.00	KOSDAQ		건설	N	N	N	N		N	11690	40	2	0.34	308614730	26498	31.63	11680	11760	11580	15140	8160	11650	11646.72	0.15	0	1221	12230	11940	11760	11470	11290	12085	11615	61	3490	500	7220	10	1	12119500	1417	6.93	1.31	12	0.22	1687.00	8943.00	25750	20230406	-54.60	9830	20240305	18.92	13250	-11.77	20240306	9830	18.92	20240305	25750	-54.60	20230406	9830	18.92	20240305	2.56	N	282720	500	60 억		18691	N	N	0	N	00	N
6	20240329	121041	57	100.00	KOSDAQ		건설	N	N	N	N		N	11630	-20	5	-0.17	271285220	23296	27.81	11680	11760	11580	15140	8160	11650	11645.14	0.15	0	267	12230	11940	11760	11470	11290	12085	11615	61	3490	500	7220	10	1	12119500	1409	6.89	1.30	12	0.19	1687.00	8943.00	25750	20230406	-54.83	9830	20240305	18.31	13250	-12.23	20240306	9830	18.31	20240305	25750	-54.83	20230406	9830	18.31	20240305	2.56	N	282720	500	60 억		18691	N	N	0	N	00	N
7	20240329	111028	57	100.00	KOSDAQ		건설	N	N	N	N		N	11630	-20	5	-0.17	197317940	16942	20.22	11680	11760	11580	15140	8160	11650	11646.67	0.15	0	504	12230	11940	11760	11470	11290	12085	11615	61	3490	500	7220	10	1	12119500	1409	6.89	1.30	12	0.14	1687.00	8943.00	25750	20230406	-54.83	9830	20240305	18.31	13250	-12.23	20240306	9830	18.31	20240305	25750	-54.83	20230406	9830	18.31	20240305	2.56	N	282720	500	60 억		18691	N	N	0	N	00	N
8	20240329	101028	57	100.00	KOSDAQ		건설	N	N	N	N		N	11610	-40	5	-0.34	133967570	11481	13.71	11680	11760	11600	15140	8160	11650	11668.63	0.15	0	1328	12230	11940	11760	11470	11290	12085	11615	61	3490	500	7220	10	1	12119500	1407	6.88	1.30	12	0.09	1687.00	8943.00	25750	20230406	-54.91	9830	20240305	18.11	13250	-12.38	20240306	9830	18.11	20240305	25750	-54.91	20230406	9830	18.11	20240305	2.56	N	282720	500	60 억		18691	N	N	0	N	00	N
9	20240329	091029	57	100.00	KOSDAQ		건설	N	N	N	N		N	11760	110	2	0.94	42108780	3597	4.29	11680	11760	11680	15140	8160	11650	11706.64	0.15	0	324	12230	11940	11760	11470	11290	12085	11615	61	3490	500	7220	10	1	12119500	1425	6.97	1.31	12	0.03	1687.00	8943.00	25750	20230406	-54.33	9830	20240305	19.63	13250	-11.25	20240306	9830	19.63	20240305	25750	-54.33	20230406	9830	19.63	20240305	2.56	N	282720	500	60 억		18691	N	N	0	N	00	N
10	20240328	161036	57	100.00	KOSDAQ		건설	N	N	N	N		N	11650	0	3	0.00	969043410	82339	74.13	11600	12050	11580	15140	8160	11650	11769.08	0.15	0	166	12336	11992	11706	11362	11076	11965	11335	61	3490	500	7220	10	1	12119500	1412	6.91	1.30	12	0.68	1687.00	8943.00	25800	20230323	-54.84	9830	20240305	18.51	13250	-12.08	20240306	9830	18.51	20240305	25750	-54.76	20230406	9830	18.51	20240305	2.55	N	282720	500	60 억		18525	N	N	0	N	00	N
11	20240328	151036	57	100.00	KOSDAQ		건설	N	N	N	N		N	11620	-30	5	-0.26	884973400	75107	67.62	11600	12050	11600	15140	8160	11650	11782.98	0.15	0	-56	12336	11992	11706	11362	11076	11965	11335	61	3490	500	7220	10	1	12119500	1408	6.89	1.30	12	0.62	1687.00	8943.00	25800	20230323	-54.96	9830	20240305	18.21	13250	-12.30	20240306	9830	18.21	20240305	25750	-54.87	20230406	9830	18.21	20240305	2.55	N	282720	500	60 억		18525	N	N	0	N	00	N
12	20240328	141023	57	100.00	KOSDAQ		건설	N	N	N	N		N	11640	-10	5	-0.09	816927430	69261	62.36	11600	12050	11600	15140	8160	11650	11795.08	0.15	0	-53	12336	11992	11706	11362	11076	11965	11335	61	3490	500	7220	10	1	12119500	1411	6.90	1.30	12	0.57	1687.00	8943.00	25800	20230323	-54.88	9830	20240305	18.41	13250	-12.15	20240306	9830	18.41	20240305	25750	-54.80	20230406	9830	18.41	20240305	2.55	N	282720	500	60 억		18525	N	N	0	N	00	N
13	20240328	131023	57	100.00	KOSDAQ		건설	N	N	N	N		N	11760	110	2	0.94	742931730	62914	56.64	11600	12050	11600	15140	8160	11650	11808.89	0.15	0	-238	12336	11992	11706	11362	11076	11965	11335	61	3490	500	7220	10	1	12119500	1425	6.97	1.31	12	0.52	1687.00	8943.00	25800	20230323	-54.42	9830	20240305	19.63	13250	-11.25	20240306	9830	19.63	20240305	25750	-54.33	20230406	9830	19.63	20240305	2.55	N	282720	500	60 억		18525	N	N	0	N	00	N
14	20240328	121027	57	100.00	KOSDAQ		건설	N	N	N	N		N	11770	120	2	1.03	699836960	59235	53.33	11600	12050	11600	15140	8160	11650	11814.81	0.15	0	-368	12336	11992	11706	11362	11076	11965	11335	61	3490	500	7220	10	1	12119500	1426	6.98	1.32	12	0.49	1687.00	8943.00	25800	20230323	-54.38	9830	20240305	19.74	13250	-11.17	20240306	9830	19.74	20240305	25750	-54.29	20230406	9830	19.74	20240305	2.55	N	282720	500	60 억		18525	N	N	0	N	00	N
15	20240328	111033	57	100.00	KOSDAQ		건설	N	N	N	N		N	11730	80	2	0.69	642659130	54365	48.95	11600	12050	11600	15140	8160	11650	11821.44	0.15	0	602	12336	11992	11706	11362	11076	11965	11335	61	3490	500	7220	10	1	12119500	1422	6.95	1.31	12	0.45	1687.00	8943.00	25800	20230323	-54.53	9830	20240305	19.33	13250	-11.47	20240306	9830	19.33	20240305	25750	-54.45	20230406	9830	19.33	20240305	2.55	N	282720	500	60 억		18525	N	N	0	N	00	N
16	20240328	101043	57	100.00	KOSDAQ		건설	N	N	N	N		N	11700	50	2	0.43	569464260	48123	43.33	11600	12050	11600	15140	8160	11650	11833.82	0.15	0	840	12336	11992	11706	11362	11076	11965	11335	61	3490	500	7220	10	1	12119500	1418	6.94	1.31	12	0.40	1687.00	8943.00	25800	20230323	-54.65	9830	20240305	19.02	13250	-11.70	20240306	9830	19.02	20240305	25750	-54.56	20230406	9830	19.02	20240305	2.55	N	282720	500	60 억		18525	N	N	0	N	00	N
17	20240328	091044	57	100.00	KOSDAQ		건설	N	N	N	N		N	11770	120	2	1.03	84568130	7247	6.52	11600	11780	11600	15140	8160	11650	11669.61	0.15	0	782	12336	11992	11706	11362	11076	11965	11335	61	3490	500	7220	10	1	12119500	1426	6.98	1.32	12	0.06	1687.00	8943.00	25800	20230323	-54.38	9830	20240305	19.74	13250	-11.17	20240306	9830	19.74	20240305	25750	-54.29	20230406	9830	19.74	20240305	2.55	N	282720	500	60 억		18525	N	N	0	N	00	N
18	20240327	161040	57	100.00	KOSDAQ		건설	N	N	N	N		N	11650	0	3	0.00	1303115180	110766	143.26	11650	12050	11420	15140	8160	11650	11764.58	0.22	0	-8221	12023	11836	11733	11546	11443	11785	11495	61	3490	500	7220	10	1	12119500	1412	13.92	1.72	12	0.91	837.00	6786.00	26200	20230322	-55.53	9830	20240305	18.51	13250	-12.08	20240306	9830	18.51	20240305	25750	-54.76	20230406	9830	18.51	20240305	2.52	N	282720	500	60 억		26669	N	N	0	N	00	N
19	20240327	151040	57	100.00	KOSDAQ		건설	N	N	N	N		N	11670	20	2	0.17	1261105660	107168	138.60	11650	12050	11420	15140	8160	11650	11767.56	0.22	0	-8307	12023	11836	11733	11546	11443	11785	11495	61	3490	500	7220	10	1	12119500	1414	13.94	1.72	12	0.88	837.00	6786.00	26200	20230322	-55.46	9830	20240305	18.72	13250	-11.92	20240306	9830	18.72	20240305	25750	-54.68	20230406	9830	18.72	20240305	2.52	N	282720	500	60 억		26669	N	N	0	N	00	N
20	20240327	141041	57	100.00	KOSDAQ		건설	N	N	N	N		N	11720	70	2	0.60	1166226630	99055	128.11	11650	12050	11420	15140	8160	11650	11773.53	0.22	0	-6869	12023	11836	11733	11546	11443	11785	11495	61	3490	500	7220	10	1	12119500	1420	14.00	1.73	12	0.82	837.00	6786.00	26200	20230322	-55.27	9830	20240305	19.23	13250	-11.55	20240306	9830	19.23	20240305	25750	-54.49	20230406	9830	19.23	20240305	2.52	N	282720	500	60 억		26669	N	N	0	N	00	N
21	20240327	131038	57	100.00	KOSDAQ		건설	N	N	N	N		N	11800	150	2	1.29	1099150790	93354	120.74	11650	12050	11420	15140	8160	11650	11774.01	0.22	0	-6774	12023	11836	11733	11546	11443	11785	11495	61	3490	500	7220	10	1	12119500	1430	14.10	1.74	12	0.77	837.00	6786.00	26200	20230322	-54.96	9830	20240305	20.04	13250	-10.94	20240306	9830	20.04	20240305	25750	-54.17	20230406	9830	20.04	20240305	2.52	N	282720	500	60 억		26669	N	N	0	N	00	N
22	20240327	121038	57	100.00	KOSDAQ		건설	N	N	N	N		N	11860	210	2	1.80	993585810	84391	109.15	11650	12050	11420	15140	8160	11650	11773.60	0.22	0	-6813	12023	11836	11733	11546	11443	11785	11495	61	3490	500	7220	10	1	12119500	1437	14.17	1.75	12	0.70	837.00	6786.00	26200	20230322	-54.73	9830	20240305	20.65	13250	-10.49	20240306	9830	20.65	20240305	25750	-53.94	20230406	9830	20.65	20240305	2.52	N	282720	500	60 억		26669	N	N	0	N	00	N
23	20240327	111039	57	100.00	KOSDAQ		건설	N	N	N	N		N	11920	270	2	2.32	455701260	39100	50.57	11650	11950	11420	15140	8160	11650	11654.76	0.22	0	-257	12023	11836	11733	11546	11443	11785	11495	61	3490	500	7220	10	1	12119500	1445	14.24	1.76	12	0.32	837.00	6786.00	26200	20230322	-54.50	9830	20240305	21.26	13250	-10.04	20240306	9830	21.26	20240305	25750	-53.71	20230406	9830	21.26	20240305	2.52	N	282720	500	60 억		26669	N	N	0	N	00	N
24	20240327	101035	57	100.00	KOSDAQ		건설	N	N	N	N		N	11520	-130	5	-1.12	127108270	10977	14.20	11650	11770	11500	15140	8160	11650	11579.51	0.22	0	-534	12023	11836	11733	11546	11443	11785	11495	61	3490	500	7220	10	1	12119500	1396	13.76	1.70	12	0.09	837.00	6786.00	26200	20230322	-56.03	9830	20240305	17.19	13250	-13.06	20240306	9830	17.19	20240305	25750	-55.26	20230406	9830	17.19	20240305	2.52	N	282720	500	60 억		26669	N	N	0	N	00	N
25	20240327	091042	57	100.00	KOSDAQ		건설	N	N	N	N		N	11660	10	2	0.09	18943180	1621	2.10	11650	11770	11640	15140	8160	11650	11686.11	0.22	0	375	12023	11836	11733	11546	11443	11785	11495	61	3490	500	7220	10	1	12119500	1413	13.93	1.72	12	0.01	837.00	6786.00	26200	20230322	-55.50	9830	20240305	18.62	13250	-12.00	20240306	9830	18.62	20240305	25750	-54.72	20230406	9830	18.62	20240305	2.52	N	282720	500	60 억		26669	N	N	0	N	00	N
26	20240326	160933	57	100.00	KOSDAQ		건설	N	N	N	N		N	11650	-270	5	-2.27	892583010	76010	113.07	11890	11920	11630	15490	8350	11920	11743.01	0.33	0	-12845	12166	12042	11946	11822	11726	11995	11775	61	3570	500	7390	10	1	12119500	1412	13.92	1.72	12	0.63	837.00	6786.00	27150	20230321	-57.09	9830	20240305	18.51	13250	-12.08	20240306	9830	18.51	20240305	25750	-54.76	20230406	9830	18.51	20240305	2.58	N	282720	500	60 억		40036	N	N	0	N	00	N
27	20240326	151027	57	100.00	KOSDAQ		건설	N	N	N	N		N	11650	-270	5	-2.27	866830150	73799	109.78	11890	11920	11630	15490	8350	11920	11745.83	0.33	0	-12658	12166	12042	11946	11822	11726	11995	11775	61	3570	500	7390	10	1	12119500	1412	13.92	1.72	12	0.61	837.00	6786.00	27150	20230321	-57.09	9830	20240305	18.51	13250	-12.08	20240306	9830	18.51	20240305	25750	-54.76	20230406	9830	18.51	20240305	2.58	N	282720	500	60 억		40036	N	N	0	N	00	N
28	20240326	141024	57	100.00	KOSDAQ		건설	N	N	N	N		N	11640	-280	5	-2.35	802779280	68302	101.60	11890	11920	11630	15490	8350	11920	11753.38	0.33	0	-12882	12166	12042	11946	11822	11726	11995	11775	61	3570	500	7390	10	1	12119500	1411	13.91	1.72	12	0.56	837.00	6786.00	27150	20230321	-57.13	9830	20240305	18.41	13250	-12.15	20240306	9830	18.41	20240305	25750	-54.80	20230406	9830	18.41	20240305	2.58	N	282720	500	60 억		40036	N	N	0	N	00	N
29	20240326	131020	57	100.00	KOSDAQ		건설	N	N	N	N		N	11640	-280	5	-2.35	742663600	63141	93.92	11890	11920	11630	15490	8350	11920	11761.99	0.33	0	-12839	12166	12042	11946	11822	11726	11995	11775	61	3570	500	7390	10	1	12119500	1411	13.91	1.72	12	0.52	837.00	6786.00	27150	20230321	-57.13	9830	20240305	18.41	13250	-12.15	20240306	9830	18.41	20240305	25750	-54.80	20230406	9830	18.41	20240305	2.58	N	282720	500	60 억		40036	N	N	0	N	00	N
30	20240326	121019	57	100.00	KOSDAQ		건설	N	N	N	N		N	11720	-200	5	-1.68	508042960	43058	64.05	11890	11920	11710	15490	8350	11920	11799.04	0.33	0	-8464	12166	12042	11946	11822	11726	11995	11775	61	3570	500	7390	10	1	12119500	1420	14.00	1.73	12	0.36	837.00	6786.00	27150	20230321	-56.83	9830	20240305	19.23	13250	-11.55	20240306	9830	19.23	20240305	25750	-54.49	20230406	9830	19.23	20240305	2.58	N	282720	500	60 억		40036	N	N	0	N	00	N
31	20240326	111016	57	100.00	KOSDAQ		건설	N	N	N	N		N	11830	-90	5	-0.76	287809840	24335	36.20	11890	11920	11790	15490	8350	11920	11826.99	0.33	0	-2882	12166	12042	11946	11822	11726	11995	11775	61	3570	500	7390	10	1	12119500	1434	14.13	1.74	12	0.20	837.00	6786.00	27150	20230321	-56.43	9830	20240305	20.35	13250	-10.72	20240306	9830	20.35	20240305	25750	-54.06	20230406	9830	20.35	20240305	2.58	N	282720	500	60 억		40036	N	N	0	N	00	N
32	20240326	101029	57	100.00	KOSDAQ		건설	N	N	N	N		N	11840	-80	5	-0.67	182630650	15434	22.96	11890	11920	11790	15490	8350	11920	11833.01	0.33	0	-3436	12166	12042	11946	11822	11726	11995	11775	61	3570	500	7390	10	1	12119500	1435	14.15	1.74	12	0.13	837.00	6786.00	27150	20230321	-56.39	9830	20240305	20.45	13250	-10.64	20240306	9830	20.45	20240305	25750	-54.02	20230406	9830	20.45	20240305	2.58	N	282720	500	60 억		40036	N	N	0	N	00	N
33	20240326	091028	57	100.00	KOSDAQ		건설	N	N	N	N		N	11800	-120	5	-1.01	86465840	7308	10.87	11890	11910	11790	15490	8350	11920	11831.67	0.33	0	-3193	12166	12042	11946	11822	11726	11995	11775	61	3570	500	7390	10	1	12119500	1430	14.10	1.74	12	0.06	837.00	6786.00	27150	20230321	-56.54	9830	20240305	20.04	13250	-10.94	20240306	9830	20.04	20240305	25750	-54.17	20230406	9830	20.04	20240305	2.58	N	282720	500	60 억		40036	N	N	0	N	00	N
34	20240325	161102	57	100.00	KOSDAQ		건설	N	N	N	N		N	11920	-40	5	-0.33	792666950	66324	82.77	11960	12070	11850	15540	8380	11960	11951.47	0.35	0	-2079	12200	12080	11910	11790	11620	12140	11850	61	3580	500	7410	10	1	12119500	1445	14.24	1.76	12	0.55	837.00	6786.00	27150	20230321	-56.10	9830	20240305	21.26	13250	-10.04	20240306	9830	21.26	20240305	25750	-53.71	20230406	9830	21.26	20240305	2.58	N	282720	500	60 억		42115	N	N	0	N	00	N
35	20240325	151105	57	100.00	KOSDAQ		건설	N	N	N	N		N	11930	-30	5	-0.25	766192030	64103	80.00	11960	12070	11850	15540	8380	11960	11952.51	0.35	0	-999	12200	12080	11910	11790	11620	12140	11850	61	3580	500	7410	10	1	12119500	1446	14.25	1.76	12	0.53	837.00	6786.00	27150	20230321	-56.06	9830	20240305	21.36	13250	-9.96	20240306	9830	21.36	20240305	25750	-53.67	20230406	9830	21.36	20240305	2.58	N	282720	500	60 억		42115	N	N	0	N	00	N
36	20240325	141102	57	100.00	KOSDAQ		건설	N	N	N	N		N	11950	-10	5	-0.08	687473140	57511	71.77	11960	12070	11850	15540	8380	11960	11953.77	0.35	0	-290	12200	12080	11910	11790	11620	12140	11850	61	3580	500	7410	10	1	12119500	1448	14.28	1.76	12	0.47	837.00	6786.00	27150	20230321	-55.99	9830	20240305	21.57	13250	-9.81	20240306	9830	21.57	20240305	25750	-53.59	20230406	9830	21.57	20240305	2.58	N	282720	500	60 억		42115	N	N	0	N	00	N
37	20240325	131102	57	100.00	KOSDAQ		건설	N	N	N	N		N	11990	30	2	0.25	610102150	51050	63.71	11960	12070	11850	15540	8380	11960	11951.07	0.35	0	1485	12200	12080	11910	11790	11620	12140	11850	61	3580	500	7410	10	1	12119500	1453	14.32	1.77	12	0.42	837.00	6786.00	27150	20230321	-55.84	9830	20240305	21.97	13250	-9.51	20240306	9830	21.97	20240305	25750	-53.44	20230406	9830	21.97	20240305	2.58	N	282720	500	60 억		42115	N	N	0	N	00	N
38	20240325	121106	57	100.00	KOSDAQ		건설	N	N	N	N		N	11960	0	3	0.00	558690460	46754	58.35	11960	12070	11850	15540	8380	11960	11949.57	0.35	0	1504	12200	12080	11910	11790	11620	12140	11850	61	3580	500	7410	10	1	12119500	1449	14.29	1.76	12	0.39	837.00	6786.00	27150	20230321	-55.95	9830	20240305	21.67	13250	-9.74	20240306	9830	21.67	20240305	25750	-53.55	20230406	9830	21.67	20240305	2.58	N	282720	500	60 억		42115	N	N	0	N	00	N
39	20240325	111104	57	100.00	KOSDAQ		건설	N	N	N	N		N	12000	40	2	0.33	383555010	32185	40.17	11960	12030	11850	15540	8380	11960	11917.18	0.35	0	2867	12200	12080	11910	11790	11620	12140	11850	61	3580	500	7410	10	1	12119500	1454	14.34	1.77	12	0.27	837.00	6786.00	27150	20230321	-55.80	9830	20240305	22.08	13250	-9.43	20240306	9830	22.08	20240305	25750	-53.40	20230406	9830	22.08	20240305	2.58	N	282720	500	60 억		42115	N	N	0	N	00	N
40	20240325	101104	57	100.00	KOSDAQ		건설	N	N	N	N		N	11970	10	2	0.08	274096380	23032	28.74	11960	12030	11850	15540	8380	11960	11900.65	0.35	0	1711	12200	12080	11910	11790	11620	12140	11850	61	3580	500	7410	10	1	12119500	1451	14.30	1.76	12	0.19	837.00	6786.00	27150	20230321	-55.91	9830	20240305	21.77	13250	-9.66	20240306	9830	21.77	20240305	25750	-53.51	20230406	9830	21.77	20240305	2.58	N	282720	500	60 억		42115	N	N	0	N	00	N
41	20240325	091107	57	100.00	KOSDAQ		건설	N	N	N	N		N	11870	-90	5	-0.75	79663660	6682	8.34	11960	12030	11850	15540	8380	11960	11922.07	0.35	0	-2016	12200	12080	11910	11790	11620	12140	11850	61	3580	500	7410	10	1	12119500	1439	14.18	1.75	12	0.06	837.00	6786.00	27150	20230321	-56.28	9830	20240305	20.75	13250	-10.42	20240306	9830	20.75	20240305	25750	-53.90	20230406	9830	20.75	20240305	2.58	N	282720	500	60 억		42115	N	N	0	N	00	N
42	20240322	161104	57	100.00	KOSDAQ		건설	N	N	N	N		N	11960	10	2	0.08	932523140	78738	106.70	11890	12030	11740	15530	8370	11950	11843.26	0.27	0	9679	12290	12120	11930	11760	11570	12025	11665	61	3580	500	7400	10	1	12119500	1449	14.29	1.76	12	0.65	837.00	6786.00	27650	20230317	-56.75	9830	20240305	21.67	13250	-9.74	20240306	9830	21.67	20240305	26200	-54.35	20230322	9830	21.67	20240305	2.63	N	282720	500	60 억		32436	N	N	0	N	00	N
43	20240322	151108	57	100.00	KOSDAQ		건설	N	N	N	N		N	11960	10	2	0.08	877213360	74115	100.43	11890	12030	11740	15530	8370	11950	11835.84	0.27	0	9854	12290	12120	11930	11760	11570	12025	11665	61	3580	500	7400	10	1	12119500	1449	14.29	1.76	12	0.61	837.00	6786.00	27650	20230317	-56.75	9830	20240305	21.67	13250	-9.74	20240306	9830	21.67	20240305	26200	-54.35	20230322	9830	21.67	20240305	2.63	N	282720	500	60 억		32436	N	N	0	N	00	N
44	20240322	141055	57	100.00	KOSDAQ		건설	N	N	N	N		N	11750	-200	5	-1.67	621560980	52678	71.38	11890	11930	11750	15530	8370	11950	11799.25	0.27	0	5070	12290	12120	11930	11760	11570	12025	11665	61	3580	500	7400	10	1	12119500	1424	14.04	1.73	12	0.43	837.00	6786.00	27650	20230317	-57.50	9830	20240305	19.53	13250	-11.32	20240306	9830	19.53	20240305	26200	-55.15	20230322	9830	19.53	20240305	2.63	N	282720	500	60 억		32436	N	N	0	N	00	N
45	20240322	131101	57	100.00	KOSDAQ		건설	N	N	N	N		N	11760	-190	5	-1.59	549892100	46588	63.13	11890	11930	11750	15530	8370	11950	11803.30	0.27	0	5136	12290	12120	11930	11760	11570	12025	11665	61	3580	500	7400	10	1	12119500	1425	14.05	1.73	12	0.38	837.00	6786.00	27650	20230317	-57.47	9830	20240305	19.63	13250	-11.25	20240306	9830	19.63	20240305	26200	-55.11	20230322	9830	19.63	20240305	2.63	N	282720	500	60 억		32436	N	N	0	N	00	N
46	20240322	121057	57	100.00	KOSDAQ		건설	N	N	N	N		N	11800	-150	5	-1.26	497268440	42117	57.07	11890	11930	11750	15530	8370	11950	11806.83	0.27	0	5221	12290	12120	11930	11760	11570	12025	11665	61	3580	500	7400	10	1	12119500	1430	14.10	1.74	12	0.35	837.00	6786.00	27650	20230317	-57.32	9830	20240305	20.04	13250	-10.94	20240306	9830	20.04	20240305	26200	-54.96	20230322	9830	20.04	20240305	2.63	N	282720	500	60 억		32436	N	N	0	N	00	N
47	20240322	111105	57	100.00	KOSDAQ		건설	N	N	N	N		N	11860	-90	5	-0.75	406074290	34377	46.58	11890	11930	11750	15530	8370	11950	11812.38	0.27	0	4877	12290	12120	11930	11760	11570	12025	11665	61	3580	500	7400	10	1	12119500	1437	14.17	1.75	12	0.28	837.00	6786.00	27650	20230317	-57.11	9830	20240305	20.65	13250	-10.49	20240306	9830	20.65	20240305	26200	-54.73	20230322	9830	20.65	20240305	2.63	N	282720	500	60 억		32436	N	N	0	N	00	N
48	20240322	101056	57	100.00	KOSDAQ		건설	N	N	N	N		N	11840	-110	5	-0.92	335359570	28400	38.48	11890	11930	11750	15530	8370	11950	11808.43	0.27	0	4460	12290	12120	11930	11760	11570	12025	11665	61	3580	500	7400	10	1	12119500	1435	14.15	1.74	12	0.23	837.00	6786.00	27650	20230317	-57.18	9830	20240305	20.45	13250	-10.64	20240306	9830	20.45	20240305	26200	-54.81	20230322	9830	20.45	20240305	2.63	N	282720	500	60 억		32436	N	N	0	N	00	N
49	20240322	091056	57	100.00	KOSDAQ		건설	N	N	N	N		N	11850	-100	5	-0.84	60190090	5073	6.87	11890	11930	11850	15530	8370	11950	11864.78	0.27	0	439	12290	12120	11930	11760	11570	12025	11665	61	3580	500	7400	10	1	12119500	1436	14.16	1.75	12	0.04	837.00	6786.00	27650	20230317	-57.14	9830	20240305	20.55	13250	-10.57	20240306	9830	20.55	20240305	26200	-54.77	20230322	9830	20.55	20240305	2.63	N	282720	500	60 억		32436	N	N	0	N	00	N
50	20240321	161100	57	100.00	KOSDAQ		건설	N	N	N	N		N	11950	-150	5	-1.24	869502010	72924	39.90	12080	12100	11740	15730	8470	12100	11923.39	0.21	0	7106	12833	12466	12233	11866	11633	12350	11750	61	3630	500	7500	10	1	12119500	1448	14.28	1.76	12	0.60	837.00	6786.00	28900	20230316	-58.65	9830	20240305	21.57	13250	-9.81	20240306	9830	21.57	20240305	27150	-55.99	20230321	9830	21.57	20240305	2.65	N	282720	500	60 억		25330	N	N	0	N	00	N
51	20240321	151056	57	100.00	KOSDAQ		건설	N	N	N	N		N	11910	-190	5	-1.57	808971150	67841	37.11	12080	12100	11740	15730	8470	12100	11924.51	0.21	0	6582	12833	12466	12233	11866	11633	12350	11750	61	3630	500	7500	10	1	12119500	1443	14.23	1.76	12	0.56	837.00	6786.00	28900	20230316	-58.79	9830	20240305	21.16	13250	-10.11	20240306	9830	21.16	20240305	27150	-56.13	20230321	9830	21.16	20240305	2.65	N	282720	500	60 억		25330	N	N	0	N	00	N
52	20240321	141056	57	100.00	KOSDAQ		건설	N	N	N	N		N	11980	-120	5	-0.99	701060490	58795	32.17	12080	12100	11740	15730	8470	12100	11923.81	0.21	0	6819	12833	12466	12233	11866	11633	12350	11750	61	3630	500	7500	10	1	12119500	1452	14.31	1.77	12	0.49	837.00	6786.00	28900	20230316	-58.55	9830	20240305	21.87	13250	-9.58	20240306	9830	21.87	20240305	27150	-55.87	20230321	9830	21.87	20240305	2.65	N	282720	500	60 억		25330	N	N	0	N	00	N
53	20240321	131044	57	100.00	KOSDAQ		건설	N	N	N	N		N	11980	-120	5	-0.99	614432960	51543	28.20	12080	12100	11740	15730	8470	12100	11920.78	0.21	0	6890	12833	12466	12233	11866	11633	12350	11750	61	3630	500	7500	10	1	12119500	1452	14.31	1.77	12	0.43	837.00	6786.00	28900	20230316	-58.55	9830	20240305	21.87	13250	-9.58	20240306	9830	21.87	20240305	27150	-55.87	20230321	9830	21.87	20240305	2.65	N	282720	500	60 억		25330	N	N	0	N	00	N
54	20240321	121058	57	100.00	KOSDAQ		건설	N	N	N	N		N	11990	-110	5	-0.91	561782360	47150	25.80	12080	12100	11740	15730	8470	12100	11914.78	0.21	0	5957	12833	12466	12233	11866	11633	12350	11750	61	3630	500	7500	10	1	12119500	1453	14.32	1.77	12	0.39	837.00	6786.00	28900	20230316	-58.51	9830	20240305	21.97	13250	-9.51	20240306	9830	21.97	20240305	27150	-55.84	20230321	9830	21.97	20240305	2.65	N	282720	500	60 억		25330	N	N	0	N	00	N
55	20240321	111056	57	100.00	KOSDAQ		건설	N	N	N	N		N	11940	-160	5	-1.32	502197010	42149	23.06	12080	12100	11740	15730	8470	12100	11914.79	0.21	0	5310	12833	12466	12233	11866	11633	12350	11750	61	3630	500	7500	10	1	12119500	1447	14.27	1.76	12	0.35	837.00	6786.00	28900	20230316	-58.69	9830	20240305	21.46	13250	-9.89	20240306	9830	21.46	20240305	27150	-56.02	20230321	9830	21.46	20240305	2.65	N	282720	500	60 억		25330	N	N	0	N	00	N
56	20240321	101059	57	100.00	KOSDAQ		건설	N	N	N	N		N	11960	-140	5	-1.16	421950260	35437	19.39	12080	12100	11740	15730	8470	12100	11907.04	0.21	0	5137	12833	12466	12233	11866	11633	12350	11750	61	3630	500	7500	10	1	12119500	1449	14.29	1.76	12	0.29	837.00	6786.00	28900	20230316	-58.62	9830	20240305	21.67	13250	-9.74	20240306	9830	21.67	20240305	27150	-55.95	20230321	9830	21.67	20240305	2.65	N	282720	500	60 억		25330	N	N	0	N	00	N
57	20240321	091105	57	100.00	KOSDAQ		건설	N	N	N	N		N	11830	-270	5	-2.23	210644420	17768	9.72	12080	12090	11740	15730	8470	12100	11855.24	0.21	0	4034	12833	12466	12233	11866	11633	12350	11750	61	3630	500	7500	10	1	12119500	1434	14.13	1.74	12	0.15	837.00	6786.00	28900	20230316	-59.07	9830	20240305	20.35	13250	-10.72	20240306	9830	20.35	20240305	27150	-56.43	20230321	9830	20.35	20240305	2.65	N	282720	500	60 억		25330	N	N	0	N	00	N
58	20240320	161045	57	100.00	KOSDAQ		건설	N	N	N	N		N	12100	-430	5	-3.43	2214969500	181523	30.52	12580	12600	12000	16280	8780	12530	12200.68	0.28	0	-10308	13230	12880	12580	12230	11930	13055	12405	61	3750	500	7760	10	1	12119500	1466	14.46	1.78	12	1.50	837.00	6786.00	28900	20230316	-58.13	9830	20240305	23.09	13250	-8.68	20240306	9830	23.09	20240305	27150	-55.43	20230321	9830	23.09	20240305	2.67	N	282720	500	60 억		33734	N	N	0	N	00	N
59	20240320	151049	57	100.00	KOSDAQ		건설	N	N	N	N		N	12060	-470	5	-3.75	2134029570	174819	29.40	12580	12600	12000	16280	8780	12530	12205.41	0.28	0	-9114	13230	12880	12580	12230	11930	13055	12405	61	3750	500	7760	10	1	12119500	1462	14.41	1.78	12	1.44	837.00	6786.00	28900	20230316	-58.27	9830	20240305	22.69	13250	-8.98	20240306	9830	22.69	20240305	27150	-55.58	20230321	9830	22.69	20240305	2.67	N	282720	500	60 억		33734	N	N	0	N	00	N
60	20240320	141054	57	100.00	KOSDAQ		건설	N	N	N	N		N	12130	-400	5	-3.19	1716384310	140207	23.58	12580	12600	12000	16280	8780	12530	12239.93	0.28	0	-9241	13230	12880	12580	12230	11930	13055	12405	61	3750	500	7760	10	1	12119500	1470	14.49	1.79	12	1.16	837.00	6786.00	28900	20230316	-58.03	9830	20240305	23.40	13250	-8.45	20240306	9830	23.40	20240305	27150	-55.32	20230321	9830	23.40	20240305	2.67	N	282720	500	60 억		33734	N	N	0	N	00	N
61	20240320	131054	57	100.00	KOSDAQ		건설	N	N	N	N		N	12230	-300	5	-2.39	1585579880	129464	21.77	12580	12600	12000	16280	8780	12530	12245.29	0.28	0	-6438	13230	12880	12580	12230	11930	13055	12405	61	3750	500	7760	10	1	12119500	1482	14.61	1.80	12	1.07	837.00	6786.00	28900	20230316	-57.68	9830	20240305	24.42	13250	-7.70	20240306	9830	24.42	20240305	27150	-54.95	20230321	9830	24.42	20240305	2.67	N	282720	500	60 억		33734	N	N	0	N	00	N
62	20240320	121047	57	100.00	KOSDAQ		건설	N	N	N	N		N	12140	-390	5	-3.11	1498340480	122299	20.56	12580	12600	12000	16280	8780	12530	12249.39	0.28	0	-6147	13230	12880	12580	12230	11930	13055	12405	61	3750	500	7760	10	1	12119500	1471	14.50	1.79	12	1.01	837.00	6786.00	28900	20230316	-57.99	9830	20240305	23.50	13250	-8.38	20240306	9830	23.50	20240305	27150	-55.29	20230321	9830	23.50	20240305	2.67	N	282720	500	60 억		33734	N	N	0	N	00	N
63	20240320	111049	57	100.00	KOSDAQ		건설	N	N	N	N		N	12210	-320	5	-2.55	1273762100	103819	17.46	12580	12600	12000	16280	8780	12530	12266.78	0.28	0	-2697	13230	12880	12580	12230	11930	13055	12405	61	3750	500	7760	10	1	12119500	1480	14.59	1.80	12	0.86	837.00	6786.00	28900	20230316	-57.75	9830	20240305	24.21	13250	-7.85	20240306	9830	24.21	20240305	27150	-55.03	20230321	9830	24.21	20240305	2.67	N	282720	500	60 억		33734	N	N	0	N	00	N
64	20240320	101043	57	100.00	KOSDAQ		건설	N	N	N	N		N	12300	-230	5	-1.84	1022594210	83330	14.01	12580	12600	12000	16280	8780	12530	12268.80	0.28	0	4659	13230	12880	12580	12230	11930	13055	12405	61	3750	500	7760	10	1	12119500	1491	14.70	1.81	12	0.69	837.00	6786.00	28900	20230316	-57.44	9830	20240305	25.13	13250	-7.17	20240306	9830	25.13	20240305	27150	-54.70	20230321	9830	25.13	20240305	2.67	N	282720	500	60 억		33734	N	N	0	N	00	N
65	20240320	091048	57	100.00	KOSDAQ		건설	N	N	N	N		N	12320	-210	5	-1.68	508118910	41273	6.94	12580	12600	12000	16280	8780	12530	12306.29	0.28	0	3773	13230	12880	12580	12230	11930	13055	12405	61	3750	500	7760	10	1	12119500	1493	14.72	1.82	12	0.34	837.00	6786.00	28900	20230316	-57.37	9830	20240305	25.33	13250	-7.02	20240306	9830	25.33	20240305	27150	-54.62	20230321	9830	25.33	20240305	2.67	N	282720	500	60 억		33734	N	N	0	N	00	N
66	20240319	161035	57	100.00	KOSDAQ		건설	N	N	N	N		N	12530	340	2	2.79	7493754570	592056	486.49	12350	12930	12280	15840	8540	12190	12657.29	0.38	0	-10234	12516	12352	12206	12042	11896	12280	11970	61	3650	500	7550	10	1	12119500	1519	14.97	1.85	12	4.89	837.00	6786.00	28900	20230316	-56.64	9830	20240305	27.47	13250	-5.43	20240306	9830	27.47	20240305	27150	-53.85	20230321	9830	27.47	20240305	2.71	N	282720	500	60 억		45735	N	N	0	N	00	N
67	20240319	151048	57	100.00	KOSDAQ		건설	N	N	N	N		N	12640	450	2	3.69	7363605910	581687	477.97	12350	12930	12280	15840	8540	12190	12659.05	0.38	0	-9578	12516	12352	12206	12042	11896	12280	11970	61	3650	500	7550	10	1	12119500	1532	15.10	1.86	12	4.80	837.00	6786.00	28900	20230316	-56.26	9830	20240305	28.59	13250	-4.60	20240306	9830	28.59	20240305	27150	-53.44	20230321	9830	28.59	20240305	2.71	N	282720	500	60 억		45735	N	N	0	N	00	N
68	20240319	141046	57	100.00	KOSDAQ		건설	N	N	N	N		N	12600	410	2	3.36	7055479160	557175	457.83	12350	12930	12280	15840	8540	12190	12662.95	0.38	0	-7045	12516	12352	12206	12042	11896	12280	11970	61	3650	500	7550	10	1	12119500	1527	15.05	1.86	12	4.60	837.00	6786.00	28900	20230316	-56.40	9830	20240305	28.18	13250	-4.91	20240306	9830	28.18	20240305	27150	-53.59	20230321	9830	28.18	20240305	2.71	N	282720	500	60 억		45735	N	N	0	N	00	N
69	20240319	131015	57	100.00	KOSDAQ		건설	N	N	N	N		N	12500	310	2	2.54	6591159760	520439	427.64	12350	12930	12280	15840	8540	12190	12664.62	0.38	0	-7940	12516	12352	12206	12042	11896	12280	11970	61	3650	500	7550	10	1	12119500	1515	14.93	1.84	12	4.29	837.00	6786.00	28900	20230316	-56.75	9830	20240305	27.16	13250	-5.66	20240306	9830	27.16	20240305	27150	-53.96	20230321	9830	27.16	20240305	2.71	N	282720	500	60 억		45735	N	N	0	N	00	N
70	20240319	121038	57	100.00	KOSDAQ		건설	N	N	N	N		N	12530	340	2	2.79	6142286940	484394	398.02	12350	12930	12280	15840	8540	12190	12680.35	0.38	0	-7883	12516	12352	12206	12042	11896	12280	11970	61	3650	500	7550	10	1	12119500	1519	14.97	1.85	12	4.00	837.00	6786.00	28900	20230316	-56.64	9830	20240305	27.47	13250	-5.43	20240306	9830	27.47	20240305	27150	-53.85	20230321	9830	27.47	20240305	2.71	N	282720	500	60 억		45735	N	N	0	N	00	N
71	20240319	111044	57	100.00	KOSDAQ		건설	N	N	N	N		N	12830	640	2	5.25	5710358300	450242	369.96	12350	12930	12280	15840	8540	12190	12682.87	0.38	0	-2516	12516	12352	12206	12042	11896	12280	11970	61	3650	500	7550	10	1	12119500	1555	15.33	1.89	12	3.72	837.00	6786.00	28900	20230316	-55.61	9830	20240305	30.52	13250	-3.17	20240306	9830	30.52	20240305	27150	-52.74	20230321	9830	30.52	20240305	2.71	N	282720	500	60 억		45735	N	N	0	N	00	N
72	20240319	101046	57	100.00	KOSDAQ		건설	N	N	N	N		N	12810	620	2	5.09	4976568230	392548	322.55	12350	12930	12280	15840	8540	12190	12677.61	0.38	0	569	12516	12352	12206	12042	11896	12280	11970	61	3650	500	7550	10	1	12119500	1553	15.30	1.89	12	3.24	837.00	6786.00	28900	20230316	-55.67	9830	20240305	30.32	13250	-3.32	20240306	9830	30.32	20240305	27150	-52.82	20230321	9830	30.32	20240305	2.71	N	282720	500	60 억		45735	N	N	0	N	00	N
73	20240319	091045	57	100.00	KOSDAQ		건설	N	N	N	N		N	12580	390	2	3.20	1289435850	103213	84.81	12350	12670	12280	15840	8540	12190	12492.96	0.38	0	-5196	12516	12352	12206	12042	11896	12280	11970	61	3650	500	7550	10	1	12119500	1525	15.03	1.85	12	0.85	837.00	6786.00	28900	20230316	-56.47	9830	20240305	27.98	13250	-5.06	20240306	9830	27.98	20240305	27150	-53.66	20230321	9830	27.98	20240305	2.71	N	282720	500	60 억		45735	N	N	0	N	00	N
74	20240318	161038	57	100.00	KOSDAQ		건설	N	N	N	N		N	12190	-30	5	-0.25	1468573170	120278	68.88	12370	12370	12060	15880	8560	12220	12209.93	0.49	0	-12534	12740	12480	12040	11780	11340	12610	11910	61	3660	500	7570	10	1	12119500	1477	14.56	1.80	12	0.99	837.00	6786.00	28900	20230316	-57.82	9830	20240305	24.01	13250	-8.00	20240306	9830	24.01	20240305	27150	-55.10	20230321	9830	24.01	20240305	2.72	N	282720	500	60 억		59075	N	N	0	N	00	N
75	20240318	151038	57	100.00	KOSDAQ		건설	N	N	N	N		N	12120	-100	5	-0.82	1388143030	113659	65.09	12370	12370	12060	15880	8560	12220	12213.22	0.49	0	-12837	12740	12480	12040	11780	11340	12610	11910	61	3660	500	7570	10	1	12119500	1469	14.48	1.79	12	0.94	837.00	6786.00	28900	20230316	-58.06	9830	20240305	23.30	13250	-8.53	20240306	9830	23.30	20240305	27150	-55.36	20230321	9830	23.30	20240305	2.72	N	282720	500	60 억		59075	N	N	0	N	00	N
76	20240318	141038	57	100.00	KOSDAQ		건설	N	N	N	N		N	12100	-120	5	-0.98	1259008550	102978	58.97	12370	12370	12080	15880	8560	12220	12226.00	0.49	0	-13700	12740	12480	12040	11780	11340	12610	11910	61	3660	500	7570	10	1	12119500	1466	14.46	1.78	12	0.85	837.00	6786.00	28900	20230316	-58.13	9830	20240305	23.09	13250	-8.68	20240306	9830	23.09	20240305	27150	-55.43	20230321	9830	23.09	20240305	2.72	N	282720	500	60 억		59075	N	N	0	N	00	N
77	20240318	131037	57	100.00	KOSDAQ		건설	N	N	N	N		N	12210	-10	5	-0.08	1063155970	86842	49.73	12370	12370	12160	15880	8560	12220	12242.43	0.49	0	-7554	12740	12480	12040	11780	11340	12610	11910	61	3660	500	7570	10	1	12119500	1480	14.59	1.80	12	0.72	837.00	6786.00	28900	20230316	-57.75	9830	20240305	24.21	13250	-7.85	20240306	9830	24.21	20240305	27150	-55.03	20230321	9830	24.21	20240305	2.72	N	282720	500	60 억		59075	N	N	0	N	00	N
78	20240318	121031	57	100.00	KOSDAQ		건설	N	N	N	N		N	12200	-20	5	-0.16	941240210	76839	44.00	12370	12370	12160	15880	8560	12220	12249.53	0.49	0	-5829	12740	12480	12040	11780	11340	12610	11910	61	3660	500	7570	10	1	12119500	1479	14.58	1.80	12	0.63	837.00	6786.00	28900	20230316	-57.79	9830	20240305	24.11	13250	-7.92	20240306	9830	24.11	20240305	27150	-55.06	20230321	9830	24.11	20240305	2.72	N	282720	500	60 억		59075	N	N	0	N	00	N
79	20240318	111040	57	100.00	KOSDAQ		건설	N	N	N	N		N	12270	50	2	0.41	781736260	63791	36.53	12370	12370	12160	15880	8560	12220	12254.67	0.49	0	-5345	12740	12480	12040	11780	11340	12610	11910	61	3660	500	7570	10	1	12119500	1487	14.66	1.81	12	0.53	837.00	6786.00	28900	20230316	-57.54	9830	20240305	24.82	13250	-7.40	20240306	9830	24.82	20240305	27150	-54.81	20230321	9830	24.82	20240305	2.72	N	282720	500	60 억		59075	N	N	0	N	00	N
80	20240318	101038	57	100.00	KOSDAQ		건설	N	N	N	N		N	12260	40	2	0.33	606054280	49493	28.34	12370	12370	12160	15880	8560	12220	12245.27	0.49	0	-4674	12740	12480	12040	11780	11340	12610	11910	61	3660	500	7570	10	1	12119500	1486	14.65	1.81	12	0.41	837.00	6786.00	28900	20230316	-57.58	9830	20240305	24.72	13250	-7.47	20240306	9830	24.72	20240305	27150	-54.84	20230321	9830	24.72	20240305	2.72	N	282720	500	60 억		59075	N	N	0	N	00	N
81	20240318	091037	57	100.00	KOSDAQ		건설	N	N	N	N		N	12230	10	2	0.08	273076200	22276	12.76	12370	12370	12160	15880	8560	12220	12258.84	0.49	0	-6664	12740	12480	12040	11780	11340	12610	11910	61	3660	500	7570	10	1	12119500	1482	14.61	1.80	12	0.18	837.00	6786.00	28900	20230316	-57.68	9830	20240305	24.42	13250	-7.70	20240306	9830	24.42	20240305	27150	-54.95	20230321	9830	24.42	20240305	2.72	N	282720	500	60 억		59075	N	N	0	N	00	N
82	20240315	161025	57	100.00	KOSDAQ		건설	N	N	N	N		N	12220	170	2	1.41	2085621970	173049	66.72	11960	12300	11600	15660	8440	12050	12051.44	0.38	0	10727	12723	12386	12133	11796	11543	12555	11965	61	3610	500	7470	10	1	12119500	1481	14.60	1.80	12	1.43	837.00	6786.00	28900	20230316	-57.72	9830	20240305	24.31	13250	-7.77	20240306	9830	24.31	20240305	28900	-57.72	20230316	9830	24.31	20240305	2.71	N	282720	500	60 억		46511	N	N	0	N	00	N
83	20240315	150957	57	100.00	KOSDAQ		건설	N	N	N	N		N	12230	180	2	1.49	1935645460	160766	61.98	11960	12300	11600	15660	8440	12050	12040.14	0.38	0	12868	12723	12386	12133	11796	11543	12555	11965	61	3610	500	7470	10	1	12119500	1482	14.61	1.80	12	1.33	837.00	6786.00	28900	20230316	-57.68	9830	20240305	24.42	13250	-7.70	20240306	9830	24.42	20240305	28900	-57.68	20230316	9830	24.42	20240305	2.71	N	282720	500	60 억		46511	N	N	0	N	00	N
84	20240315	140933	57	100.00	KOSDAQ		건설	N	N	N	N		N	12240	190	2	1.58	1705803770	141937	54.72	11960	12300	11600	15660	8440	12050	12018.03	0.38	0	8951	12723	12386	12133	11796	11543	12555	11965	61	3610	500	7470	10	1	12119500	1483	14.62	1.80	12	1.17	837.00	6786.00	28900	20230316	-57.65	9830	20240305	24.52	13250	-7.62	20240306	9830	24.52	20240305	28900	-57.65	20230316	9830	24.52	20240305	2.71	N	282720	500	60 억		46511	N	N	0	N	00	N
85	20240315	131028	57	100.00	KOSDAQ		건설	N	N	N	N		N	12180	130	2	1.08	1271677870	106425	41.03	11960	12210	11600	15660	8440	12050	11949.05	0.38	0	5838	12723	12386	12133	11796	11543	12555	11965	61	3610	500	7470	10	1	12119500	1476	14.55	1.79	12	0.88	837.00	6786.00	28900	20230316	-57.85	9830	20240305	23.91	13250	-8.08	20240306	9830	23.91	20240305	28900	-57.85	20230316	9830	23.91	20240305	2.71	N	282720	500	60 억		46511	N	N	0	N	00	N
86	20240315	121027	57	100.00	KOSDAQ		건설	N	N	N	N		N	12160	110	2	0.91	1130531550	94812	36.55	11960	12210	11600	15660	8440	12050	11923.92	0.38	0	3887	12723	12386	12133	11796	11543	12555	11965	61	3610	500	7470	10	1	12119500	1474	14.53	1.79	12	0.78	837.00	6786.00	28900	20230316	-57.92	9830	20240305	23.70	13250	-8.23	20240306	9830	23.70	20240305	28900	-57.92	20230316	9830	23.70	20240305	2.71	N	282720	500	60 억		46511	N	N	0	N	00	N
87	20240315	111024	57	100.00	KOSDAQ		건설	N	N	N	N		N	12120	70	2	0.58	854580330	72063	27.78	11960	12170	11600	15660	8440	12050	11858.78	0.38	0	1779	12723	12386	12133	11796	11543	12555	11965	61	3610	500	7470	10	1	12119500	1469	14.48	1.79	12	0.59	837.00	6786.00	28900	20230316	-58.06	9830	20240305	23.30	13250	-8.53	20240306	9830	23.30	20240305	28900	-58.06	20230316	9830	23.30	20240305	2.71	N	282720	500	60 억		46511	N	N	0	N	00	N
88	20240315	101027	57	100.00	KOSDAQ		건설	N	N	N	N		N	11930	-120	5	-1.00	553881790	47108	18.16	11960	12030	11600	15660	8440	12050	11757.68	0.38	0	-3886	12723	12386	12133	11796	11543	12555	11965	61	3610	500	7470	10	1	12119500	1446	14.25	1.76	12	0.39	837.00	6786.00	28900	20230316	-58.72	9830	20240305	21.36	13250	-9.96	20240306	9830	21.36	20240305	28900	-58.72	20230316	9830	21.36	20240305	2.71	N	282720	500	60 억		46511	N	N	0	N	00	N
89	20240315	091033	57	100.00	KOSDAQ		건설	N	N	N	N		N	11820	-230	5	-1.91	134604640	11324	4.37	11960	12030	11750	15660	8440	12050	11886.61	0.38	0	-5686	12723	12386	12133	11796	11543	12555	11965	61	3610	500	7470	10	1	12119500	1433	14.12	1.74	12	0.09	837.00	6786.00	28900	20230316	-59.10	9830	20240305	20.24	13250	-10.79	20240306	9830	20.24	20240305	28900	-59.10	20230316	9830	20.24	20240305	2.71	N	282720	500	60 억		46511	N	N	0	N	00	N
90	20240314	161015	57	100.00	KOSDAQ		건설	N	N	N	N		N	12050	120	2	1.01	3127288700	257523	149.93	11970	12470	11880	15500	8360	11930	12144.38	0.34	0	5403	12303	12116	11913	11726	11523	12015	11625	61	3570	500	7390	10	1	12119500	1460	14.40	1.78	12	2.12	837.00	6786.00	28900	20230316	-58.30	9830	20240305	22.58	13250	-9.06	20240306	9830	22.58	20240305	28900	-58.30	20230316	9830	22.58	20240305	2.69	N	282720	500	60 억		41209	N	N	0	N	00	N
91	20240314	151020	57	100.00	KOSDAQ		건설	N	N	N	N		N	12050	120	2	1.01	3061931290	252098	146.78	11970	12470	11880	15500	8360	11930	12145.94	0.34	0	5683	12303	12116	11913	11726	11523	12015	11625	61	3570	500	7390	10	1	12119500	1460	14.40	1.78	12	2.08	837.00	6786.00	28900	20230316	-58.30	9830	20240305	22.58	13250	-9.06	20240306	9830	22.58	20240305	28900	-58.30	20230316	9830	22.58	20240305	2.69	N	282720	500	60 억		41209	N	N	0	N	00	N
92	20240314	141020	57	100.00	KOSDAQ		건설	N	N	N	N		N	12110	180	2	1.51	2924431340	240699	140.14	11970	12470	11880	15500	8360	11930	12149.90	0.34	0	4932	12303	12116	11913	11726	11523	12015	11625	61	3570	500	7390	10	1	12119500	1468	14.47	1.78	12	1.99	837.00	6786.00	28900	20230316	-58.10	9830	20240305	23.19	13250	-8.60	20240306	9830	23.19	20240305	28900	-58.10	20230316	9830	23.19	20240305	2.69	N	282720	500	60 억		41209	N	N	0	N	00	N
93	20240314	131018	57	100.00	KOSDAQ		건설	N	N	N	N		N	12080	150	2	1.26	2799749830	230376	134.13	11970	12470	11880	15500	8360	11930	12153.12	0.34	0	5260	12303	12116	11913	11726	11523	12015	11625	61	3570	500	7390	10	1	12119500	1464	14.43	1.78	12	1.90	837.00	6786.00	28900	20230316	-58.20	9830	20240305	22.89	13250	-8.83	20240306	9830	22.89	20240305	28900	-58.20	20230316	9830	22.89	20240305	2.69	N	282720	500	60 억		41209	N	N	0	N	00	N
94	20240314	121018	57	100.00	KOSDAQ		건설	N	N	N	N		N	12090	160	2	1.34	2623822170	215821	125.65	11970	12470	11880	15500	8360	11930	12157.58	0.34	0	8478	12303	12116	11913	11726	11523	12015	11625	61	3570	500	7390	10	1	12119500	1465	14.44	1.78	12	1.78	837.00	6786.00	28900	20230316	-58.17	9830	20240305	22.99	13250	-8.75	20240306	9830	22.99	20240305	28900	-58.17	20230316	9830	22.99	20240305	2.69	N	282720	500	60 억		41209	N	N	0	N	00	N
95	20240314	111019	57	100.00	KOSDAQ		건설	N	N	N	N		N	12120	190	2	1.59	2380679730	195750	113.97	11970	12470	11880	15500	8360	11930	12162.04	0.34	0	7022	12303	12116	11913	11726	11523	12015	11625	61	3570	500	7390	10	1	12119500	1469	14.48	1.79	12	1.62	837.00	6786.00	28900	20230316	-58.06	9830	20240305	23.30	13250	-8.53	20240306	9830	23.30	20240305	28900	-58.06	20230316	9830	23.30	20240305	2.69	N	282720	500	60 억		41209	N	N	0	N	00	N
96	20240314	101027	57	100.00	KOSDAQ		건설	N	N	N	N		N	12090	160	2	1.34	1085188010	90156	52.49	11970	12190	11880	15500	8360	11930	12036.98	0.34	0	2299	12303	12116	11913	11726	11523	12015	11625	61	3570	500	7390	10	1	12119500	1465	14.44	1.78	12	0.74	837.00	6786.00	28900	20230316	-58.17	9830	20240305	22.99	13250	-8.75	20240306	9830	22.99	20240305	28900	-58.17	20230316	9830	22.99	20240305	2.69	N	282720	500	60 억		41209	N	N	0	N	00	N
97	20240314	091024	57	100.00	KOSDAQ		건설	N	N	N	N		N	11960	30	2	0.25	125962840	10561	6.15	11970	11990	11880	15500	8360	11930	11927.12	0.34	0	-3660	12303	12116	11913	11726	11523	12015	11625	61	3570	500	7390	10	1	12119500	1449	14.29	1.76	12	0.09	837.00	6786.00	28900	20230316	-58.62	9830	20240305	21.67	13250	-9.74	20240306	9830	21.67	20240305	28900	-58.62	20230316	9830	21.67	20240305	2.69	N	282720	500	60 억		41209	N	N	0	N	00	N
98	20240313	161006	57	100.00	KOSDAQ		건설	N	N	N	N		N	11930	10	2	0.08	2003075280	168709	43.73	12030	12100	11710	15490	8350	11920	11872.84	0.45	0	-12898	12733	12326	11943	11536	11153	12530	11740	61	3570	500	7390	10	1	12119500	1446	14.25	1.76	12	1.39	837.00	6786.00	28900	20230316	-58.72	9830	20240305	21.36	13250	-9.96	20240306	9830	21.36	20240305	28900	-58.72	20230316	9830	21.36	20240305	2.71	N	282720	500	60 억		54106	N	N	0	N	00	N
99	20240313	151010	57	100.00	KOSDAQ		건설	N	N	N	N		N	11770	-150	5	-1.26	1797465310	151426	39.25	12030	12100	11710	15490	8350	11920	11870.18	0.45	0	-9375	12733	12326	11943	11536	11153	12530	11740	61	3570	500	7390	10	1	12119500	1426	14.06	1.73	12	1.25	837.00	6786.00	28900	20230316	-59.27	9830	20240305	19.74	13250	-11.17	20240306	9830	19.74	20240305	28900	-59.27	20230316	9830	19.74	20240305	2.71	N	282720	500	60 억		54106	N	N	0	N	00	N
100	20240313	141008	57	100.00	KOSDAQ		건설	N	N	N	N		N	11730	-190	5	-1.59	1596938180	134359	34.83	12030	12100	11720	15490	8350	11920	11885.55	0.45	0	-11920	12733	12326	11943	11536	11153	12530	11740	61	3570	500	7390	10	1	12119500	1422	14.01	1.73	12	1.11	837.00	6786.00	28900	20230316	-59.41	9830	20240305	19.33	13250	-11.47	20240306	9830	19.33	20240305	28900	-59.41	20230316	9830	19.33	20240305	2.71	N	282720	500	60 억		54106	N	N	0	N	00	N
101	20240313	131017	57	100.00	KOSDAQ		건설	N	N	N	N		N	11900	-20	5	-0.17	1224909860	102803	26.65	12030	12100	11760	15490	8350	11920	11915.11	0.45	0	-1633	12733	12326	11943	11536	11153	12530	11740	61	3570	500	7390	10	1	12119500	1442	14.22	1.75	12	0.85	837.00	6786.00	28900	20230316	-58.82	9830	20240305	21.06	13250	-10.19	20240306	9830	21.06	20240305	28900	-58.82	20230316	9830	21.06	20240305	2.71	N	282720	500	60 억		54106	N	N	0	N	00	N
102	20240313	121011	57	100.00	KOSDAQ		건설	N	N	N	N		N	11870	-50	5	-0.42	1103279520	92618	24.01	12030	12100	11760	15490	8350	11920	11912.13	0.45	0	304	12733	12326	11943	11536	11153	12530	11740	61	3570	500	7390	10	1	12119500	1439	14.18	1.75	12	0.76	837.00	6786.00	28900	20230316	-58.93	9830	20240305	20.75	13250	-10.42	20240306	9830	20.75	20240305	28900	-58.93	20230316	9830	20.75	20240305	2.71	N	282720	500	60 억		54106	N	N	0	N	00	N
103	20240313	111008	57	100.00	KOSDAQ		건설	N	N	N	N		N	11840	-80	5	-0.67	793374020	66702	17.29	12030	12100	11760	15490	8350	11920	11894.21	0.45	0	1813	12733	12326	11943	11536	11153	12530	11740	61	3570	500	7390	10	1	12119500	1435	14.15	1.74	12	0.55	837.00	6786.00	28900	20230316	-59.03	9830	20240305	20.45	13250	-10.64	20240306	9830	20.45	20240305	28900	-59.03	20230316	9830	20.45	20240305	2.71	N	282720	500	60 억		54106	N	N	0	N	00	N
104	20240313	101004	57	100.00	KOSDAQ		건설	N	N	N	N		N	11930	10	2	0.08	591347660	49660	12.87	12030	12100	11760	15490	8350	11920	11907.87	0.45	0	-4209	12733	12326	11943	11536	11153	12530	11740	61	3570	500	7390	10	1	12119500	1446	14.25	1.76	12	0.41	837.00	6786.00	28900	20230316	-58.72	9830	20240305	21.36	13250	-9.96	20240306	9830	21.36	20240305	28900	-58.72	20230316	9830	21.36	20240305	2.71	N	282720	500	60 억		54106	N	N	0	N	00	N
105	20240313	091014	57	100.00	KOSDAQ		건설	N	N	N	N		N	11930	10	2	0.08	200629790	16853	4.37	12030	12100	11760	15490	8350	11920	11904.47	0.45	0	-6337	12733	12326	11943	11536	11153	12530	11740	61	3570	500	7390	10	1	12119500	1446	14.25	1.76	12	0.14	837.00	6786.00	28900	20230316	-58.72	9830	20240305	21.36	13250	-9.96	20240306	9830	21.36	20240305	28900	-58.72	20230316	9830	21.36	20240305	2.71	N	282720	500	60 억		54106	N	N	0	N	00	N
106	20240312	160959	57	100.00	KOSDAQ		건설	N	N	N	N		N	11920	460	2	4.01	4610790410	383939	167.23	11560	12350	11560	14890	8030	11460	12009.18	0.43	0	3001	12506	11982	11686	11162	10866	11835	11015	61	3430	500	7100	10	1	12119500	1445	14.24	1.76	12	3.17	837.00	6786.00	28900	20230316	-58.75	9830	20240305	21.26	13250	-10.04	20240306	9830	21.26	20240305	28900	-58.75	20230316	9830	21.26	20240305	2.59	N	282720	500	60 억		52014	N	N	0	N	00	N
107	20240312	150955	57	100.00	KOSDAQ		건설	N	N	N	N		N	11900	440	2	3.84	4519838440	376301	163.91	11560	12350	11560	14890	8030	11460	12011.23	0.43	0	1760	12506	11982	11686	11162	10866	11835	11015	61	3430	500	7100	10	1	12119500	1442	14.22	1.75	12	3.10	837.00	6786.00	28900	20230316	-58.82	9830	20240305	21.06	13250	-10.19	20240306	9830	21.06	20240305	28900	-58.82	20230316	9830	21.06	20240305	2.59	N	282720	500	60 억		52014	N	N	0	N	00	N
108	20240312	140946	57	100.00	KOSDAQ		건설	N	N	N	N		N	11950	490	2	4.28	4368237620	363562	158.36	11560	12350	11560	14890	8030	11460	12015.11	0.43	0	1564	12506	11982	11686	11162	10866	11835	11015	61	3430	500	7100	10	1	12119500	1448	14.28	1.76	12	3.00	837.00	6786.00	28900	20230316	-58.65	9830	20240305	21.57	13250	-9.81	20240306	9830	21.57	20240305	28900	-58.65	20230316	9830	21.57	20240305	2.59	N	282720	500	60 억		52014	N	N	0	N	00	N
109	20240312	130908	57	100.00	KOSDAQ		건설	N	N	N	N		N	11850	390	2	3.40	4126118370	343272	149.52	11560	12350	11560	14890	8030	11460	12019.97	0.43	0	770	12506	11982	11686	11162	10866	11835	11015	61	3430	500	7100	10	1	12119500	1436	14.16	1.75	12	2.83	837.00	6786.00	28900	20230316	-59.00	9830	20240305	20.55	13250	-10.57	20240306	9830	20.55	20240305	28900	-59.00	20230316	9830	20.55	20240305	2.59	N	282720	500	60 억		52014	N	N	0	N	00	N
110	20240312	120959	57	100.00	KOSDAQ		건설	N	N	N	N		N	11770	310	2	2.71	3886521300	322955	140.67	11560	12350	11560	14890	8030	11460	12034.25	0.43	0	1715	12506	11982	11686	11162	10866	11835	11015	61	3430	500	7100	10	1	12119500	1426	14.06	1.73	12	2.66	837.00	6786.00	28900	20230316	-59.27	9830	20240305	19.74	13250	-11.17	20240306	9830	19.74	20240305	28900	-59.27	20230316	9830	19.74	20240305	2.59	N	282720	500	60 억		52014	N	N	0	N	00	N
111	20240312	110956	57	100.00	KOSDAQ		건설	N	N	N	N		N	11820	360	2	3.14	3605337920	298999	130.24	11560	12350	11560	14890	8030	11460	12058.03	0.43	0	-2824	12506	11982	11686	11162	10866	11835	11015	61	3430	500	7100	10	1	12119500	1433	14.12	1.74	12	2.47	837.00	6786.00	28900	20230316	-59.10	9830	20240305	20.24	13250	-10.79	20240306	9830	20.24	20240305	28900	-59.10	20230316	9830	20.24	20240305	2.59	N	282720	500	60 억		52014	N	N	0	N	00	N
112	20240312	100958	57	100.00	KOSDAQ		건설	N	N	N	N		N	11950	490	2	4.28	3239816210	268375	116.90	11560	12350	11560	14890	8030	11460	12071.97	0.43	0	-2222	12506	11982	11686	11162	10866	11835	11015	61	3430	500	7100	10	1	12119500	1448	14.28	1.76	12	2.21	837.00	6786.00	28900	20230316	-58.65	9830	20240305	21.57	13250	-9.81	20240306	9830	21.57	20240305	28900	-58.65	20230316	9830	21.57	20240305	2.59	N	282720	500	60 억		52014	N	N	0	N	00	N
113	20240312	090956	57	100.00	KOSDAQ		건설	N	N	N	N		N	12000	540	2	4.71	560819260	47456	20.67	11560	12030	11560	14890	8030	11460	11817.67	0.43	0	8660	12506	11982	11686	11162	10866	11835	11015	61	3430	500	7100	10	1	12119500	1454	14.34	1.77	12	0.39	837.00	6786.00	28900	20230316	-58.48	9830	20240305	22.08	13250	-9.43	20240306	9830	22.08	20240305	28900	-58.48	20230316	9830	22.08	20240305	2.59	N	282720	500	60 억		52014	N	N	0	N	00	N
114	20240311	160953	57	100.00	KOSDAQ		건설	N	N	N	N		N	11460	-590	5	-4.90	2676966500	226684	92.70	11920	12210	11390	15660	8440	12050	11810.34	0.25	0	20183	12456	12252	12136	11932	11816	12195	11875	61	3610	500	7470	10	1	12119500	1389	13.69	1.69	12	1.87	837.00	6786.00	28900	20230316	-60.35	9830	20240305	16.58	13250	-13.51	20240306	9830	16.58	20240305	28900	-60.35	20230316	9830	16.58	20240305	2.37	N	282720	500	60 억		30054	N	N	0	N	00	N
115	20240311	150951	57	100.00	KOSDAQ		건설	N	N	N	N		N	11540	-510	5	-4.23	2310778990	194713	79.63	11920	12210	11510	15660	8440	12050	11867.50	0.25	0	10999	12456	12252	12136	11932	11816	12195	11875	61	3610	500	7470	10	1	12119500	1399	13.79	1.70	12	1.61	837.00	6786.00	28900	20230316	-60.07	9830	20240305	17.40	13250	-12.91	20240306	9830	17.40	20240305	28900	-60.07	20230316	9830	17.40	20240305	2.37	N	282720	500	60 억		30054	N	N	0	N	00	N
116	20240311	140950	57	100.00	KOSDAQ		건설	N	N	N	N		N	11730	-320	5	-2.66	1850601060	155075	63.42	11920	12210	11700	15660	8440	12050	11933.49	0.25	0	6950	12456	12252	12136	11932	11816	12195	11875	61	3610	500	7470	10	1	12119500	1422	14.01	1.73	12	1.28	837.00	6786.00	28900	20230316	-59.41	9830	20240305	19.33	13250	-11.47	20240306	9830	19.33	20240305	28900	-59.41	20230316	9830	19.33	20240305	2.37	N	282720	500	60 억		30054	N	N	0	N	00	N
117	20240311	130950	57	100.00	KOSDAQ		건설	N	N	N	N		N	11810	-240	5	-1.99	1616368820	135123	55.26	11920	12210	11700	15660	8440	12050	11962.12	0.25	0	3968	12456	12252	12136	11932	11816	12195	11875	61	3610	500	7470	10	1	12119500	1431	14.11	1.74	12	1.11	837.00	6786.00	28900	20230316	-59.13	9830	20240305	20.14	13250	-10.87	20240306	9830	20.14	20240305	28900	-59.13	20230316	9830	20.14	20240305	2.37	N	282720	500	60 억		30054	N	N	0	N	00	N
118	20240311	120952	57	100.00	KOSDAQ		건설	N	N	N	N		N	11900	-150	5	-1.24	1505315760	125769	51.43	11920	12210	11700	15660	8440	12050	11968.81	0.25	0	6388	12456	12252	12136	11932	11816	12195	11875	61	3610	500	7470	10	1	12119500	1442	14.22	1.75	12	1.04	837.00	6786.00	28900	20230316	-58.82	9830	20240305	21.06	13250	-10.19	20240306	9830	21.06	20240305	28900	-58.82	20230316	9830	21.06	20240305	2.37	N	282720	500	60 억		30054	N	N	0	N	00	N
119	20240311	110948	57	100.00	KOSDAQ		건설	N	N	N	N		N	11850	-200	5	-1.66	1323031760	110482	45.18	11920	12210	11700	15660	8440	12050	11975.01	0.25	0	8042	12456	12252	12136	11932	11816	12195	11875	61	3610	500	7470	10	1	12119500	1436	14.16	1.75	12	0.91	837.00	6786.00	28900	20230316	-59.00	9830	20240305	20.55	13250	-10.57	20240306	9830	20.55	20240305	28900	-59.00	20230316	9830	20.55	20240305	2.37	N	282720	500	60 억		30054	N	N	0	N	00	N
120	20240311	100939	57	100.00	KOSDAQ		건설	N	N	N	N		N	11960	-90	5	-0.75	1022885910	85227	34.85	11920	12210	11700	15660	8440	12050	12001.83	0.25	0	7463	12456	12252	12136	11932	11816	12195	11875	61	3610	500	7470	10	1	12119500	1449	14.29	1.76	12	0.70	837.00	6786.00	28900	20230316	-58.62	9830	20240305	21.67	13250	-9.74	20240306	9830	21.67	20240305	28900	-58.62	20230316	9830	21.67	20240305	2.37	N	282720	500	60 억		30054	N	N	0	N	00	N
121	20240311	090944	57	100.00	KOSDAQ		건설	N	N	N	N		N	11860	-190	5	-1.58	312085740	26376	10.79	11920	12000	11700	15660	8440	12050	11831.17	0.25	0	713	12456	12252	12136	11932	11816	12195	11875	61	3610	500	7470	10	1	12119500	1437	14.17	1.75	12	0.22	837.00	6786.00	28900	20230316	-58.96	9830	20240305	20.65	13250	-10.49	20240306	9830	20.65	20240305	28900	-58.96	20230316	9830	20.65	20240305	2.37	N	282720	500	60 억		30054	N	N	0	N	00	N
122	20240308	160948	57	100.00	KOSDAQ		건설	N	N	N	N		N	12050	-90	5	-0.74	2915905090	239784	50.13	12150	12340	12020	15780	8500	12140	12160.73	0.28	0	-3435	12753	12446	12243	11936	11733	12345	11835	61	3640	500	7520	10	1	12119500	1460	14.40	1.78	12	1.98	837.00	6786.00	28900	20230316	-58.30	9830	20240305	22.58	13250	-9.06	20240306	9830	22.58	20240305	28900	-58.30	20230316	9830	22.58	20240305	2.12	N	282720	500	60 억		33628	N	N	0	N	00	N
123	20240308	150948	57	100.00	KOSDAQ		건설	N	N	N	N		N	12050	-90	5	-0.74	2654881350	218169	45.61	12150	12340	12020	15780	8500	12140	12168.92	0.28	0	-2501	12753	12446	12243	11936	11733	12345	11835	61	3640	500	7520	10	1	12119500	1460	14.40	1.78	12	1.80	837.00	6786.00	28900	20230316	-58.30	9830	20240305	22.58	13250	-9.06	20240306	9830	22.58	20240305	28900	-58.30	20230316	9830	22.58	20240305	2.12	N	282720	500	60 억		33628	N	N	0	N	00	N
124	20240308	140939	57	100.00	KOSDAQ		건설	N	N	N	N		N	12170	30	2	0.25	2343827360	192490	40.25	12150	12340	12020	15780	8500	12140	12176.36	0.28	0	-1562	12753	12446	12243	11936	11733	12345	11835	61	3640	500	7520	10	1	12119500	1475	14.54	1.79	12	1.59	837.00	6786.00	28900	20230316	-57.89	9830	20240305	23.80	13250	-8.15	20240306	9830	23.80	20240305	28900	-57.89	20230316	9830	23.80	20240305	2.12	N	282720	500	60 억		33628	N	N	0	N	00	N
125	20240308	130936	57	100.00	KOSDAQ		건설	N	N	N	N		N	12200	60	2	0.49	2113230400	173564	36.29	12150	12340	12020	15780	8500	12140	12175.51	0.28	0	2718	12753	12446	12243	11936	11733	12345	11835	61	3640	500	7520	10	1	12119500	1479	14.58	1.80	12	1.43	837.00	6786.00	28900	20230316	-57.79	9830	20240305	24.11	13250	-7.92	20240306	9830	24.11	20240305	28900	-57.79	20230316	9830	24.11	20240305	2.12	N	282720	500	60 억		33628	N	N	0	N	00	N
126	20240308	120939	57	100.00	KOSDAQ		건설	N	N	N	N		N	12100	-40	5	-0.33	1550496080	127086	26.57	12150	12340	12050	15780	8500	12140	12200.37	0.28	0	-280	12753	12446	12243	11936	11733	12345	11835	61	3640	500	7520	10	1	12119500	1466	14.46	1.78	12	1.05	837.00	6786.00	28900	20230316	-58.13	9830	20240305	23.09	13250	-8.68	20240306	9830	23.09	20240305	28900	-58.13	20230316	9830	23.09	20240305	2.12	N	282720	500	60 억		33628	N	N	0	N	00	N
127	20240308	110941	57	100.00	KOSDAQ		건설	N	N	N	N		N	12200	60	2	0.49	1430856490	117227	24.51	12150	12340	12050	15780	8500	12140	12205.86	0.28	0	-196	12753	12446	12243	11936	11733	12345	11835	61	3640	500	7520	10	1	12119500	1479	14.58	1.80	12	0.97	837.00	6786.00	28900	20230316	-57.79	9830	20240305	24.11	13250	-7.92	20240306	9830	24.11	20240305	28900	-57.79	20230316	9830	24.11	20240305	2.12	N	282720	500	60 억		33628	N	N	0	N	00	N
128	20240308	100935	57	100.00	KOSDAQ		건설	N	N	N	N		N	12250	110	2	0.91	1133757030	92880	19.42	12150	12340	12050	15780	8500	12140	12206.69	0.28	0	-1474	12753	12446	12243	11936	11733	12345	11835	61	3640	500	7520	10	1	12119500	1485	14.64	1.81	12	0.77	837.00	6786.00	28900	20230316	-57.61	9830	20240305	24.62	13250	-7.55	20240306	9830	24.62	20240305	28900	-57.61	20230316	9830	24.62	20240305	2.12	N	282720	500	60 억		33628	N	N	0	N	00	N
129	20240308	090936	57	100.00	KOSDAQ		건설	N	N	N	N		N	12170	30	2	0.25	234257970	19259	4.03	12150	12250	12090	15780	8500	12140	12163.56	0.28	0	-3505	12753	12446	12243	11936	11733	12345	11835	61	3640	500	7520	10	1	12119500	1475	14.54	1.79	12	0.16	837.00	6786.00	28900	20230316	-57.89	9830	20240305	23.80	13250	-8.15	20240306	9830	23.80	20240305	28900	-57.89	20230316	9830	23.80	20240305	2.12	N	282720	500	60 억		33628	N	N	0	N	00	N
130	20240307	160935	57	100.00	KOSDAQ		건설	N	N	N	N		N	12140	-270	5	-2.18	5823293970	474157	11.45	12230	12550	12040	16130	8690	12410	12281.77	0.13	0	15537	14423	13416	12243	11236	10063	13920	11740	61	3720	500	7690	10	1	12119500	1471	14.50	1.79	12	3.91	837.00	6786.00	28900	20230316	-57.99	9830	20240305	23.50	13250	-8.38	20240306	9830	23.50	20240305	28900	-57.99	20230316	9830	23.50	20240305	2.16	N	282720	500	60 억		15929	N	N	0	N	00	N
131	20240307	150916	57	100.00	KOSDAQ		건설	N	N	N	N		N	12040	-370	5	-2.98	5491576830	446724	10.79	12230	12550	12040	16130	8690	12410	12292.78	0.13	0	11205	14423	13416	12243	11236	10063	13920	11740	61	3720	500	7690	10	1	12119500	1459	14.38	1.77	12	3.69	837.00	6786.00	28900	20230316	-58.34	9830	20240305	22.48	13250	-9.13	20240306	9830	22.48	20240305	28900	-58.34	20230316	9830	22.48	20240305	2.16	N	282720	500	60 억		15929	N	N	0	N	00	N
132	20240307	140917	57	100.00	KOSDAQ		건설	N	N	N	N		N	12220	-190	5	-1.53	5091097930	413685	9.99	12230	12550	12090	16130	8690	12410	12306.50	0.13	0	18502	14423	13416	12243	11236	10063	13920	11740	61	3720	500	7690	10	1	12119500	1481	14.60	1.80	12	3.41	837.00	6786.00	28900	20230316	-57.72	9830	20240305	24.31	13250	-7.77	20240306	9830	24.31	20240305	28900	-57.72	20230316	9830	24.31	20240305	2.16	N	282720	500	60 억		15929	N	N	0	N	00	N
133	20240307	130926	57	100.00	KOSDAQ		건설	N	N	N	N		N	12180	-230	5	-1.85	4867973060	395367	9.55	12230	12550	12090	16130	8690	12410	12312.34	0.13	0	13151	14423	13416	12243	11236	10063	13920	11740	61	3720	500	7690	10	1	12119500	1476	14.55	1.79	12	3.26	837.00	6786.00	28900	20230316	-57.85	9830	20240305	23.91	13250	-8.08	20240306	9830	23.91	20240305	28900	-57.85	20230316	9830	23.91	20240305	2.16	N	282720	500	60 억		15929	N	N	0	N	00	N
134	20240307	120930	57	100.00	KOSDAQ		건설	N	N	N	N		N	12170	-240	5	-1.93	4413255970	357908	8.64	12230	12550	12120	16130	8690	12410	12330.52	0.13	0	9143	14423	13416	12243	11236	10063	13920	11740	61	3720	500	7690	10	1	12119500	1475	14.54	1.79	12	2.95	837.00	6786.00	28900	20230316	-57.89	9830	20240305	23.80	13250	-8.15	20240306	9830	23.80	20240305	28900	-57.89	20230316	9830	23.80	20240305	2.16	N	282720	500	60 억		15929	N	N	0	N	00	N
135	20240307	110935	57	100.00	KOSDAQ		건설	N	N	N	N		N	12230	-180	5	-1.45	4044742540	327706	7.91	12230	12550	12120	16130	8690	12410	12342.43	0.13	0	4757	14423	13416	12243	11236	10063	13920	11740	61	3720	500	7690	10	1	12119500	1482	14.61	1.80	12	2.70	837.00	6786.00	28900	20230316	-57.68	9830	20240305	24.42	13250	-7.70	20240306	9830	24.42	20240305	28900	-57.68	20230316	9830	24.42	20240305	2.16	N	282720	500	60 억		15929	N	N	0	N	00	N
136	20240307	100928	57	100.00	KOSDAQ		건설	N	N	N	N		N	12380	-30	5	-0.24	3566138350	288798	6.97	12230	12550	12120	16130	8690	12410	12348.04	0.13	0	3070	14423	13416	12243	11236	10063	13920	11740	61	3720	500	7690	10	1	12119500	1500	14.79	1.82	12	2.38	837.00	6786.00	28900	20230316	-57.16	9830	20240305	25.94	13250	-6.57	20240306	9830	25.94	20240305	28900	-57.16	20230316	9830	25.94	20240305	2.16	N	282720	500	60 억		15929	N	N	0	N	00	N
137	20240307	090931	57	100.00	KOSDAQ		건설	N	N	N	N		N	12400	-10	5	-0.08	1451561640	116925	2.82	12230	12550	12220	16130	8690	12410	12414.50	0.13	0	-4157	14423	13416	12243	11236	10063	13920	11740	61	3720	500	7690	10	1	12119500	1503	14.81	1.83	12	0.96	837.00	6786.00	28900	20230316	-57.09	9830	20240305	26.14	13250	-6.42	20240306	9830	26.14	20240305	28900	-57.09	20230316	9830	26.14	20240305	2.16	N	282720	500	60 억		15929	N	N	0	N	00	N
138	20240306	160923	57	100.00	KOSDAQ		건설	N	N	N	N		N	12410	1700	2	15.87	52084576420	4125075	256.27	11090	13250	11070	13920	7500	10710	12626.81	0.20	0	-7467	12990	11850	10840	9700	8690	12420	10270	61	3210	500	6640	10	1	12119500	1504	14.83	1.83	12	34.04	837.00	6786.00	28900	20230316	-57.06	9830	20240305	26.25	13250	-6.34	20240306	9830	26.25	20240305	28900	-57.06	20230316	9830	26.25	20240305	2.23	N	282720	500	60 억		23751	N	N	0	N	00	N
139	20240306	150924	57	100.00	KOSDAQ		건설	N	N	N	N		N	12370	1660	2	15.50	51395037590	4069545	252.82	11090	13250	11070	13920	7500	10710	12629.59	0.20	0	-12293	12990	11850	10840	9700	8690	12420	10270	61	3210	500	6640	10	1	12119500	1499	14.78	1.82	12	33.58	837.00	6786.00	28900	20230316	-57.20	9830	20240305	25.84	13250	-6.64	20240306	9830	25.84	20240305	28900	-57.20	20230316	9830	25.84	20240305	2.23	N	282720	500	60 억		23751	N	N	0	N	00	N
140	20240306	140931	57	100.00	KOSDAQ		건설	N	N	N	N		N	12690	1980	2	18.49	49458835880	3913878	243.15	11090	13250	11070	13920	7500	10710	12637.20	0.20	0	-15872	12990	11850	10840	9700	8690	12420	10270	61	3210	500	6640	10	1	12119500	1538	15.16	1.87	12	32.29	837.00	6786.00	28900	20230316	-56.09	9830	20240305	29.09	13250	-4.23	20240306	9830	29.09	20240305	28900	-56.09	20230316	9830	29.09	20240305	2.23	N	282720	500	60 억		23751	N	N	0	N	00	N
141	20240306	130931	57	100.00	KOSDAQ		건설	N	N	N	N		N	12810	2100	2	19.61	45044671560	3561909	221.28	11090	13250	11070	13920	7500	10710	12646.68	0.20	0	-7125	12990	11850	10840	9700	8690	12420	10270	61	3210	500	6640	10	1	12119500	1553	15.30	1.89	12	29.39	837.00	6786.00	28900	20230316	-55.67	9830	20240305	30.32	13250	-3.32	20240306	9830	30.32	20240305	28900	-55.67	20230316	9830	30.32	20240305	2.23	N	282720	500	60 억		23751	N	N	0	N	00	N
142	20240306	120930	57	100.00	KOSDAQ		건설	N	N	N	N		N	12620	1910	2	17.83	42875309540	3391748	210.71	11090	13250	11070	13920	7500	10710	12641.55	0.20	0	-5652	12990	11850	10840	9700	8690	12420	10270	61	3210	500	6640	10	1	12119500	1529	15.08	1.86	12	27.99	837.00	6786.00	28900	20230316	-56.33	9830	20240305	28.38	13250	-4.75	20240306	9830	28.38	20240305	28900	-56.33	20230316	9830	28.38	20240305	2.23	N	282720	500	60 억		23751	N	N	0	N	00	N
143	20240306	110927	57	100.00	KOSDAQ		건설	N	N	N	N		N	12870	2160	2	20.17	32674003890	2605963	161.89	11090	13130	11070	13920	7500	10710	12538.77	0.20	0	13064	12990	11850	10840	9700	8690	12420	10270	61	3210	500	6640	10	1	12119500	1560	15.38	1.90	12	21.50	837.00	6786.00	28900	20230316	-55.47	9830	20240305	30.93	13130	-1.98	20240306	9830	30.93	20240305	28900	-55.47	20230316	9830	30.93	20240305	2.23	N	282720	500	60 억		23751	N	N	0	N	00	N
144	20240306	100906	57	100.00	KOSDAQ		건설	N	N	N	N		N	12280	1570	2	14.66	21808782570	1754277	108.98	11090	13090	11070	13920	7500	10710	12432.61	0.20	0	1672	12990	11850	10840	9700	8690	12420	10270	61	3210	500	6640	10	1	12119500	1488	14.67	1.81	12	14.47	837.00	6786.00	28900	20230316	-57.51	9830	20240305	24.92	13090	-6.19	20240306	9830	24.92	20240305	28900	-57.51	20230316	9830	24.92	20240305	2.23	N	282720	500	60 억		23751	N	N	0	N	00	N
145	20240306	090923	57	100.00	KOSDAQ		건설	N	N	N	N		N	12410	1700	2	15.87	7559413300	621928	38.64	11090	12510	11070	13920	7500	10710	12156.78	0.20	0	12916	12990	11850	10840	9700	8690	12420	10270	61	3210	500	6640	10	1	12119500	1504	14.83	1.83	12	5.13	837.00	6786.00	28900	20230316	-57.06	9830	20240305	26.25	12510	-0.80	20240306	9830	26.25	20240305	28900	-57.06	20230316	9830	26.25	20240305	2.23	N	282720	500	60 억		23751	N	N	0	N	00	N
146	20240305	160919	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10710	710	2	7.10	18109469890	1600318	4485.83	9830	11980	9830	13000	7000	10000	11316.79	0.37	0	-19452	10506	10252	10076	9822	9646	10165	9735	61	3000	500	6200	10	1	12119500	1298	12.80	1.58	12	13.20	837.00	6786.00	28900	20230316	-62.94	9830	20240305	8.95	12350	-13.28	20240109	9830	8.95	20240305	28900	-62.94	20230316	9830	8.95	20240305	2.23	N	282720	500	60 억		45164	N	N	0	N	00	N
147	20240305	150918	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10840	840	2	8.40	17818158250	1573080	4409.47	9830	11980	9830	13000	7000	10000	11326.92	0.37	0	-20669	10506	10252	10076	9822	9646	10165	9735	61	3000	500	6200	10	1	12119500	1314	12.95	1.60	12	12.98	837.00	6786.00	28900	20230316	-62.49	9830	20240305	10.27	12350	-12.23	20240109	9830	10.27	20240305	28900	-62.49	20230316	9830	10.27	20240305	2.23	N	282720	500	60 억		45164	N	N	0	N	00	N
148	20240305	140907	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11060	1060	2	10.60	16296194280	1434256	4020.34	9830	11980	9830	13000	7000	10000	11362.12	0.37	0	-6474	10506	10252	10076	9822	9646	10165	9735	61	3000	500	6200	10	1	12119500	1340	13.21	1.63	12	11.83	837.00	6786.00	28900	20230316	-61.73	9830	20240305	12.51	12350	-10.45	20240109	9830	12.51	20240305	28900	-61.73	20230316	9830	12.51	20240305	2.23	N	282720	500	60 억		45164	N	N	0	N	00	N
149	20240305	130909	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10740	740	2	7.40	14962936020	1312483	3679.00	9830	11980	9830	13000	7000	10000	11400.48	0.37	0	-12749	10506	10252	10076	9822	9646	10165	9735	61	3000	500	6200	10	1	12119500	1302	12.83	1.58	12	10.83	837.00	6786.00	28900	20230316	-62.84	9830	20240305	9.26	12350	-13.04	20240109	9830	9.26	20240305	28900	-62.84	20230316	9830	9.26	20240305	2.23	N	282720	500	60 억		45164	N	N	0	N	00	N
150	20240305	120912	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11070	1070	2	10.70	14126180390	1235627	3463.57	9830	11980	9830	13000	7000	10000	11432.40	0.37	0	-7086	10506	10252	10076	9822	9646	10165	9735	61	3000	500	6200	10	1	12119500	1342	13.23	1.63	12	10.20	837.00	6786.00	28900	20230316	-61.70	9830	20240305	12.61	12350	-10.36	20240109	9830	12.61	20240305	28900	-61.70	20230316	9830	12.61	20240305	2.23	N	282720	500	60 억		45164	N	N	0	N	00	N
151	20240305	110911	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11430	1430	2	14.30	13015962120	1136191	3184.84	9830	11980	9830	13000	7000	10000	11455.79	0.37	0	-7346	10506	10252	10076	9822	9646	10165	9735	61	3000	500	6200	10	1	12119500	1385	13.66	1.68	12	9.37	837.00	6786.00	28900	20230316	-60.45	9830	20240305	16.28	12350	-7.45	20240109	9830	16.28	20240305	28900	-60.45	20230316	9830	16.28	20240305	2.23	N	282720	500	60 억		45164	N	N	0	N	00	N
152	20240305	100908	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11380	1380	2	13.80	7682557690	661474	1854.17	9830	11980	9830	13000	7000	10000	11614.30	0.37	0	-12341	10506	10252	10076	9822	9646	10165	9735	61	3000	500	6200	10	1	12119500	1379	13.60	1.68	12	5.46	837.00	6786.00	28900	20230316	-60.62	9830	20240305	15.77	12350	-7.85	20240109	9830	15.77	20240305	28900	-60.62	20230316	9830	15.77	20240305	2.23	N	282720	500	60 억		45164	N	N	0	N	00	N
153	20240305	090909	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10010	10	2	0.10	25123140	2537	7.11	9830	10080	9830	13000	7000	10000	9902.70	0.37	0	-472	10506	10252	10076	9822	9646	10165	9735	61	3000	500	6200	10	1	12119500	1213	11.96	1.48	12	0.02	837.00	6786.00	28900	20230316	-65.36	9830	20240305	1.83	12350	-18.95	20240109	9830	1.83	20240305	28900	-65.36	20230316	9830	1.83	20240305	2.23	N	282720	500	60 억		45164	N	N	0	N	00	N
154	20240304	160909	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10000	-260	5	-2.53	359277410	35439	297.13	10260	10330	9900	13330	7190	10260	10138.00	0.41	0	-4022	10420	10340	10290	10210	10160	10315	10185	61	3070	500	6360	10	1	12119500	1212	11.95	1.47	12	0.29	837.00	6786.00	28900	20230316	-65.40	9900	20240304	1.01	12350	-19.03	20240109	9900	1.01	20240304	28900	-65.40	20230316	9900	1.01	20240304	2.25	N	282720	500	60 억		49305	N	N	0	N	00	N
155	20240304	150905	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10000	-260	5	-2.53	328507920	32365	271.36	10260	10330	9900	13330	7190	10260	10150.10	0.41	0	-3789	10420	10340	10290	10210	10160	10315	10185	61	3070	500	6360	10	1	12119500	1212	11.95	1.47	12	0.27	837.00	6786.00	28900	20230316	-65.40	9900	20240304	1.01	12350	-19.03	20240109	9900	1.01	20240304	28900	-65.40	20230316	9900	1.01	20240304	2.25	N	282720	500	60 억		49305	N	N	0	N	00	N
156	20240304	140832	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10130	-130	5	-1.27	218952720	21471	180.02	10260	10330	10120	13330	7190	10260	10197.60	0.41	0	-3158	10420	10340	10290	10210	10160	10315	10185	61	3070	500	6360	10	1	12119500	1228	12.10	1.49	12	0.18	837.00	6786.00	28900	20230316	-64.95	10120	20240304	0.10	12350	-17.98	20240109	10120	0.10	20240304	28900	-64.95	20230316	10120	0.10	20240304	2.25	N	282720	500	60 억		49305	N	N	0	N	00	N
157	20240304	130900	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10180	-80	5	-0.78	143870360	14074	118.00	10260	10330	10170	13330	7190	10260	10222.42	0.41	0	-767	10420	10340	10290	10210	10160	10315	10185	61	3070	500	6360	10	1	12119500	1234	12.16	1.50	12	0.12	837.00	6786.00	28900	20230316	-64.78	10170	20240304	0.10	12350	-17.57	20240109	10170	0.10	20240304	28900	-64.78	20230316	10170	0.10	20240304	2.25	N	282720	500	60 억		49305	N	N	0	N	00	N
158	20240304	120835	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10220	-40	5	-0.39	98735960	9649	80.90	10260	10330	10210	13330	7190	10260	10232.77	0.41	0	26	10420	10340	10290	10210	10160	10315	10185	61	3070	500	6360	10	1	12119500	1239	12.21	1.51	12	0.08	837.00	6786.00	28900	20230316	-64.64	10210	20240304	0.10	12350	-17.25	20240109	10210	0.10	20240304	28900	-64.64	20230316	10210	0.10	20240304	2.25	N	282720	500	60 억		49305	N	N	0	N	00	N
159	20240304	110853	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10250	-10	5	-0.10	68881730	6728	56.41	10260	10330	10210	13330	7190	10260	10238.07	0.41	0	614	10420	10340	10290	10210	10160	10315	10185	61	3070	500	6360	10	1	12119500	1242	12.25	1.51	12	0.06	837.00	6786.00	28900	20230316	-64.53	10210	20240304	0.39	12350	-17.00	20240109	10210	0.39	20240304	28900	-64.53	20230316	10210	0.39	20240304	2.25	N	282720	500	60 억		49305	N	N	0	N	00	N
160	20240304	100853	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10290	30	2	0.29	56878860	5555	46.57	10260	10330	10210	13330	7190	10260	10239.22	0.41	0	816	10420	10340	10290	10210	10160	10315	10185	61	3070	500	6360	10	1	12119500	1247	12.29	1.52	12	0.05	837.00	6786.00	28900	20230316	-64.39	10210	20240304	0.78	12350	-16.68	20240109	10210	0.78	20240304	28900	-64.39	20230316	10210	0.78	20240304	2.25	N	282720	500	60 억		49305	N	N	0	N	00	N
161	20240304	090855	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10230	-30	5	-0.29	4540830	443	3.71	10260	10330	10230	13330	7190	10260	10250.18	0.41	0	150	10420	10340	10290	10210	10160	10315	10185	61	3070	500	6360	10	1	12119500	1240	12.22	1.51	12	0.00	837.00	6786.00	28900	20230316	-64.60	10230	20240304	0.00	12350	-17.17	20240109	10230	0.00	20240304	28900	-64.60	20230316	10230	0.00	20240304	2.25	N	282720	500	60 억		49305	N	N	0	N	00	N