KissMeData/013120/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	160302	57	100.00	KOSDAQ		건설	N	N	N	N		N	2730	35	2	1.30	79018645	29065	70.96	2695	2745	2680	3500	1890	2695	2718.69	4.53	0	-742	2771	2732	2706	2667	2641	2720	2655	454	805	500	1990	5	1	90808100	2479	5.82	0.24	12	0.03	469.00	11397.00	3640	20230620	-25.00	2525	20240318	8.12	3170	-13.88	20240102	2525	8.12	20240318	3640	-25.00	20230620	2525	8.12	20240318	0.13	N	013120	500	454 억		4116518	N	N	0	N	00	N
3	20240329	150304	57	100.00	KOSDAQ		건설	N	N	N	N		N	2720	25	2	0.93	77813295	28623	69.88	2695	2745	2680	3500	1890	2695	2718.56	4.53	0	-698	2771	2732	2706	2667	2641	2720	2655	454	805	500	1990	5	1	90808100	2470	5.80	0.24	12	0.03	469.00	11397.00	3640	20230620	-25.27	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3640	-25.27	20230620	2525	7.72	20240318	0.13	N	013120	500	454 억		4116518	N	N	0	N	00	N
4	20240329	140302	57	100.00	KOSDAQ		건설	N	N	N	N		N	2705	10	2	0.37	30833920	11399	27.83	2695	2730	2680	3500	1890	2695	2704.97	4.53	0	1470	2771	2732	2706	2667	2641	2720	2655	454	805	500	1990	5	1	90808100	2456	5.77	0.24	12	0.01	469.00	11397.00	3640	20230620	-25.69	2525	20240318	7.13	3170	-14.67	20240102	2525	7.13	20240318	3640	-25.69	20230620	2525	7.13	20240318	0.13	N	013120	500	454 억		4116518	N	N	0	N	00	N
5	20240329	130301	57	100.00	KOSDAQ		건설	N	N	N	N		N	2705	10	2	0.37	27205855	10057	24.55	2695	2730	2680	3500	1890	2695	2705.17	4.53	0	1466	2771	2732	2706	2667	2641	2720	2655	454	805	500	1990	5	1	90808100	2456	5.77	0.24	12	0.01	469.00	11397.00	3640	20230620	-25.69	2525	20240318	7.13	3170	-14.67	20240102	2525	7.13	20240318	3640	-25.69	20230620	2525	7.13	20240318	0.13	N	013120	500	454 억		4116518	N	N	0	N	00	N
6	20240329	120300	57	100.00	KOSDAQ		건설	N	N	N	N		N	2710	15	2	0.56	24198140	8946	21.84	2695	2730	2680	3500	1890	2695	2704.91	4.53	0	1363	2771	2732	2706	2667	2641	2720	2655	454	805	500	1990	5	1	90808100	2461	5.78	0.24	12	0.01	469.00	11397.00	3640	20230620	-25.55	2525	20240318	7.33	3170	-14.51	20240102	2525	7.33	20240318	3640	-25.55	20230620	2525	7.33	20240318	0.13	N	013120	500	454 억		4116518	N	N	0	N	00	N
7	20240329	110258	57	100.00	KOSDAQ		건설	N	N	N	N		N	2715	20	2	0.74	18162135	6718	16.40	2695	2730	2680	3500	1890	2695	2703.50	4.53	0	1166	2771	2732	2706	2667	2641	2720	2655	454	805	500	1990	5	1	90808100	2465	5.79	0.24	12	0.01	469.00	11397.00	3640	20230620	-25.41	2525	20240318	7.52	3170	-14.35	20240102	2525	7.52	20240318	3640	-25.41	20230620	2525	7.52	20240318	0.13	N	013120	500	454 억		4116518	N	N	0	N	00	N
8	20240329	100259	57	100.00	KOSDAQ		건설	N	N	N	N		N	2720	25	2	0.93	9494450	3516	8.58	2695	2730	2680	3500	1890	2695	2700.36	4.53	0	968	2771	2732	2706	2667	2641	2720	2655	454	805	500	1990	5	1	90808100	2470	5.80	0.24	12	0.00	469.00	11397.00	3640	20230620	-25.27	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3640	-25.27	20230620	2525	7.72	20240318	0.13	N	013120	500	454 억		4116518	N	N	0	N	00	N
9	20240329	090256	57	100.00	KOSDAQ		건설	N	N	N	N		N	2695	0	3	0.00	2833075	1052	2.57	2695	2695	2680	3500	1890	2695	2693.04	4.53	0	278	2771	2732	2706	2667	2641	2720	2655	454	805	500	1990	5	1	90808100	2447	5.75	0.24	12	0.00	469.00	11397.00	3640	20230620	-25.96	2525	20240318	6.73	3170	-14.98	20240102	2525	6.73	20240318	3640	-25.96	20230620	2525	6.73	20240318	0.13	N	013120	500	454 억		4116518	N	N	0	N	00	N
10	20240328	160300	57	100.00	KOSDAQ		건설	N	N	N	N		N	2695	-25	5	-0.92	110557895	40960	106.72	2740	2745	2680	3535	1905	2720	2699.17	4.54	0	-6426	2756	2737	2711	2692	2666	2747	2702	454	815	500	2010	5	1	90808100	2447	5.75	0.24	12	0.05	469.00	11397.00	3640	20230620	-25.96	2525	20240318	6.73	3170	-14.98	20240102	2525	6.73	20240318	3640	-25.96	20230620	2525	6.73	20240318	0.13	N	013120	500	454 억		4124967	N	N	0	N	00	N
11	20240328	150301	57	100.00	KOSDAQ		건설	N	N	N	N		N	2680	-40	5	-1.47	104824990	38828	101.16	2740	2745	2680	3535	1905	2720	2699.73	4.54	0	-6031	2756	2737	2711	2692	2666	2747	2702	454	815	500	2010	5	1	90808100	2434	5.71	0.24	12	0.04	469.00	11397.00	3640	20230620	-26.37	2525	20240318	6.14	3170	-15.46	20240102	2525	6.14	20240318	3640	-26.37	20230620	2525	6.14	20240318	0.13	N	013120	500	454 억		4124967	N	N	0	N	00	N
12	20240328	140258	57	100.00	KOSDAQ		건설	N	N	N	N		N	2690	-30	5	-1.10	72260625	26693	69.55	2740	2745	2690	3535	1905	2720	2707.10	4.54	0	-5302	2756	2737	2711	2692	2666	2747	2702	454	815	500	2010	5	1	90808100	2443	5.74	0.24	12	0.03	469.00	11397.00	3640	20230620	-26.10	2525	20240318	6.53	3170	-15.14	20240102	2525	6.53	20240318	3640	-26.10	20230620	2525	6.53	20240318	0.13	N	013120	500	454 억		4124967	N	N	0	N	00	N
13	20240328	130258	57	100.00	KOSDAQ		건설	N	N	N	N		N	2705	-15	5	-0.55	51904085	19140	49.87	2740	2745	2690	3535	1905	2720	2711.81	4.54	0	-3861	2756	2737	2711	2692	2666	2747	2702	454	815	500	2010	5	1	90808100	2456	5.77	0.24	12	0.02	469.00	11397.00	3640	20230620	-25.69	2525	20240318	7.13	3170	-14.67	20240102	2525	7.13	20240318	3640	-25.69	20230620	2525	7.13	20240318	0.13	N	013120	500	454 억		4124967	N	N	0	N	00	N
14	20240328	120300	57	100.00	KOSDAQ		건설	N	N	N	N		N	2715	-5	5	-0.18	46543930	17162	44.71	2740	2745	2690	3535	1905	2720	2712.03	4.54	0	-3285	2756	2737	2711	2692	2666	2747	2702	454	815	500	2010	5	1	90808100	2465	5.79	0.24	12	0.02	469.00	11397.00	3640	20230620	-25.41	2525	20240318	7.52	3170	-14.35	20240102	2525	7.52	20240318	3640	-25.41	20230620	2525	7.52	20240318	0.13	N	013120	500	454 억		4124967	N	N	0	N	00	N
15	20240328	110258	57	100.00	KOSDAQ		건설	N	N	N	N		N	2695	-25	5	-0.92	20873075	7705	20.08	2740	2745	2690	3535	1905	2720	2709.03	4.54	0	-1641	2756	2737	2711	2692	2666	2747	2702	454	815	500	2010	5	1	90808100	2447	5.75	0.24	12	0.01	469.00	11397.00	3640	20230620	-25.96	2525	20240318	6.73	3170	-14.98	20240102	2525	6.73	20240318	3640	-25.96	20230620	2525	6.73	20240318	0.13	N	013120	500	454 억		4124967	N	N	0	N	00	N
16	20240328	100302	57	100.00	KOSDAQ		건설	N	N	N	N		N	2710	-10	5	-0.37	11042510	4067	10.60	2740	2745	2700	3535	1905	2720	2715.15	4.54	0	-1359	2756	2737	2711	2692	2666	2747	2702	454	815	500	2010	5	1	90808100	2461	5.78	0.24	12	0.00	469.00	11397.00	3640	20230620	-25.55	2525	20240318	7.33	3170	-14.51	20240102	2525	7.33	20240318	3640	-25.55	20230620	2525	7.33	20240318	0.13	N	013120	500	454 억		4124967	N	N	0	N	00	N
17	20240328	090304	57	100.00	KOSDAQ		건설	N	N	N	N		N	2745	25	2	0.92	868075	318	0.83	2740	2745	2720	3535	1905	2720	2729.80	4.54	0	-10	2756	2737	2711	2692	2666	2747	2702	454	815	500	2010	5	1	90808100	2493	5.85	0.24	12	0.00	469.00	11397.00	3640	20230620	-24.59	2525	20240318	8.71	3170	-13.41	20240102	2525	8.71	20240318	3640	-24.59	20230620	2525	8.71	20240318	0.13	N	013120	500	454 억		4124967	N	N	0	N	00	N
18	20240327	160302	57	100.00	KOSDAQ		건설	N	N	N	N		N	2720	5	2	0.18	103905525	38381	69.15	2715	2730	2685	3525	1905	2715	2707.21	4.56	0	-9261	2778	2746	2718	2686	2658	2732	2672	454	810	500	2000	5	1	90808100	2470	5.80	0.24	12	0.04	469.00	11397.00	3640	20230620	-25.27	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3640	-25.27	20230620	2525	7.72	20240318	0.13	N	013120	500	454 억		4139521	N	N	0	N	00	N
19	20240327	150301	57	100.00	KOSDAQ		건설	N	N	N	N		N	2720	5	2	0.18	100950885	37293	67.19	2715	2730	2685	3525	1905	2715	2706.97	4.56	0	-8504	2778	2746	2718	2686	2658	2732	2672	454	810	500	2000	5	1	90808100	2470	5.80	0.24	12	0.04	469.00	11397.00	3640	20230620	-25.27	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3640	-25.27	20230620	2525	7.72	20240318	0.13	N	013120	500	454 억		4139521	N	N	0	N	00	N
20	20240327	140303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2720	5	2	0.18	68609255	25398	45.76	2715	2730	2685	3525	1905	2715	2701.36	4.56	0	-784	2778	2746	2718	2686	2658	2732	2672	454	810	500	2000	5	1	90808100	2470	5.80	0.24	12	0.03	469.00	11397.00	3640	20230620	-25.27	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3640	-25.27	20230620	2525	7.72	20240318	0.13	N	013120	500	454 억		4139521	N	N	0	N	00	N
21	20240327	130303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2700	-15	5	-0.55	45275920	16777	30.23	2715	2730	2685	3525	1905	2715	2698.69	4.56	0	413	2778	2746	2718	2686	2658	2732	2672	454	810	500	2000	5	1	90808100	2452	5.76	0.24	12	0.02	469.00	11397.00	3640	20230620	-25.82	2525	20240318	6.93	3170	-14.83	20240102	2525	6.93	20240318	3640	-25.82	20230620	2525	6.93	20240318	0.13	N	013120	500	454 억		4139521	N	N	0	N	00	N
22	20240327	120302	57	100.00	KOSDAQ		건설	N	N	N	N		N	2700	-15	5	-0.55	40687170	15077	27.16	2715	2730	2685	3525	1905	2715	2698.63	4.56	0	-318	2778	2746	2718	2686	2658	2732	2672	454	810	500	2000	5	1	90808100	2452	5.76	0.24	12	0.02	469.00	11397.00	3640	20230620	-25.82	2525	20240318	6.93	3170	-14.83	20240102	2525	6.93	20240318	3640	-25.82	20230620	2525	6.93	20240318	0.13	N	013120	500	454 억		4139521	N	N	0	N	00	N
23	20240327	110302	57	100.00	KOSDAQ		건설	N	N	N	N		N	2700	-15	5	-0.55	35091425	13004	23.43	2715	2730	2685	3525	1905	2715	2698.51	4.56	0	-946	2778	2746	2718	2686	2658	2732	2672	454	810	500	2000	5	1	90808100	2452	5.76	0.24	12	0.01	469.00	11397.00	3640	20230620	-25.82	2525	20240318	6.93	3170	-14.83	20240102	2525	6.93	20240318	3640	-25.82	20230620	2525	6.93	20240318	0.13	N	013120	500	454 억		4139521	N	N	0	N	00	N
24	20240327	100259	57	100.00	KOSDAQ		건설	N	N	N	N		N	2705	-10	5	-0.37	17679325	6548	11.80	2715	2730	2685	3525	1905	2715	2699.96	4.56	0	-406	2778	2746	2718	2686	2658	2732	2672	454	810	500	2000	5	1	90808100	2456	5.77	0.24	12	0.01	469.00	11397.00	3640	20230620	-25.69	2525	20240318	7.13	3170	-14.67	20240102	2525	7.13	20240318	3640	-25.69	20230620	2525	7.13	20240318	0.13	N	013120	500	454 억		4139521	N	N	0	N	00	N
25	20240327	090304	57	100.00	KOSDAQ		건설	N	N	N	N		N	2700	-15	5	-0.55	1438175	531	0.96	2715	2730	2700	3525	1905	2715	2708.43	4.56	0	110	2778	2746	2718	2686	2658	2732	2672	454	810	500	2000	5	1	90808100	2452	5.76	0.24	12	0.00	469.00	11397.00	3640	20230620	-25.82	2525	20240318	6.93	3170	-14.83	20240102	2525	6.93	20240318	3640	-25.82	20230620	2525	6.93	20240318	0.13	N	013120	500	454 억		4139521	N	N	0	N	00	N
26	20240326	150259	57	100.00	KOSDAQ		건설	N	N	N	N		N	2700	-45	5	-1.64	121713605	44974	103.96	2750	2750	2690	3565	1925	2745	2706.31	4.56	0	-6622	2801	2772	2736	2707	2671	2755	2690	454	820	500	2030	5	1	90808100	2452	5.76	0.24	12	0.05	469.00	11397.00	3640	20230620	-25.82	2525	20240318	6.93	3170	-14.83	20240102	2525	6.93	20240318	3640	-25.82	20230620	2525	6.93	20240318	0.13	N	013120	500	454 억		4145202	N	N	0	N	00	N
27	20240326	140258	57	100.00	KOSDAQ		건설	N	N	N	N		N	2720	-25	5	-0.91	104295460	38542	89.10	2750	2750	2690	3565	1925	2745	2706.02	4.56	0	-6315	2801	2772	2736	2707	2671	2755	2690	454	820	500	2030	5	1	90808100	2470	5.80	0.24	12	0.04	469.00	11397.00	3640	20230620	-25.27	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3640	-25.27	20230620	2525	7.72	20240318	0.13	N	013120	500	454 억		4145202	N	N	0	N	00	N
28	20240326	130257	57	100.00	KOSDAQ		건설	N	N	N	N		N	2700	-45	5	-1.64	58893170	21752	50.28	2750	2750	2700	3565	1925	2745	2707.48	4.56	0	-1835	2801	2772	2736	2707	2671	2755	2690	454	820	500	2030	5	1	90808100	2452	5.76	0.24	12	0.02	469.00	11397.00	3640	20230620	-25.82	2525	20240318	6.93	3170	-14.83	20240102	2525	6.93	20240318	3640	-25.82	20230620	2525	6.93	20240318	0.13	N	013120	500	454 억		4145202	N	N	0	N	00	N
29	20240326	120258	57	100.00	KOSDAQ		건설	N	N	N	N		N	2705	-40	5	-1.46	48623740	17950	41.49	2750	2750	2700	3565	1925	2745	2708.84	4.56	0	-2043	2801	2772	2736	2707	2671	2755	2690	454	820	500	2030	5	1	90808100	2456	5.77	0.24	12	0.02	469.00	11397.00	3640	20230620	-25.69	2525	20240318	7.13	3170	-14.67	20240102	2525	7.13	20240318	3640	-25.69	20230620	2525	7.13	20240318	0.13	N	013120	500	454 억		4145202	N	N	0	N	00	N
30	20240326	110253	57	100.00	KOSDAQ		건설	N	N	N	N		N	2705	-40	5	-1.46	40330770	14882	34.40	2750	2750	2700	3565	1925	2745	2710.04	4.56	0	-2461	2801	2772	2736	2707	2671	2755	2690	454	820	500	2030	5	1	90808100	2456	5.77	0.24	12	0.02	469.00	11397.00	3640	20230620	-25.69	2525	20240318	7.13	3170	-14.67	20240102	2525	7.13	20240318	3640	-25.69	20230620	2525	7.13	20240318	0.13	N	013120	500	454 억		4145202	N	N	0	N	00	N
31	20240326	100259	57	100.00	KOSDAQ		건설	N	N	N	N		N	2720	-25	5	-0.91	6911635	2537	5.86	2750	2750	2700	3565	1925	2745	2724.33	4.56	0	-386	2801	2772	2736	2707	2671	2755	2690	454	820	500	2030	5	1	90808100	2470	5.80	0.24	12	0.00	469.00	11397.00	3640	20230620	-25.27	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3640	-25.27	20230620	2525	7.72	20240318	0.13	N	013120	500	454 억		4145202	N	N	0	N	00	N
32	20240326	090257	57	100.00	KOSDAQ		건설	N	N	N	N		N	2710	-35	5	-1.28	1599680	586	1.35	2750	2750	2700	3565	1925	2745	2729.83	4.56	0	-38	2801	2772	2736	2707	2671	2755	2690	454	820	500	2030	5	1	90808100	2461	5.78	0.24	12	0.00	469.00	11397.00	3640	20230620	-25.55	2525	20240318	7.33	3170	-14.51	20240102	2525	7.33	20240318	3640	-25.55	20230620	2525	7.33	20240318	0.13	N	013120	500	454 억		4145202	N	N	0	N	00	N
33	20240325	160305	57	100.00	KOSDAQ		건설	N	N	N	N		N	2745	-20	5	-0.72	117587200	43227	35.70	2765	2765	2700	3590	1940	2765	2720.22	4.58	0	-12137	2915	2840	2715	2640	2515	2777	2577	454	825	500	2040	5	1	90808100	2493	5.85	0.24	12	0.05	469.00	11397.00	3640	20230620	-24.59	2525	20240318	8.71	3170	-13.41	20240102	2525	8.71	20240318	3640	-24.59	20230620	2525	8.71	20240318	0.13	N	013120	500	454 억		4157655	N	N	0	N	00	N
34	20240325	150307	57	100.00	KOSDAQ		건설	N	N	N	N		N	2730	-35	5	-1.27	111732155	41084	33.93	2765	2765	2700	3590	1940	2765	2719.60	4.58	0	-11150	2915	2840	2715	2640	2515	2777	2577	454	825	500	2040	5	1	90808100	2479	5.82	0.24	12	0.05	469.00	11397.00	3640	20230620	-25.00	2525	20240318	8.12	3170	-13.88	20240102	2525	8.12	20240318	3640	-25.00	20230620	2525	8.12	20240318	0.13	N	013120	500	454 억		4157655	N	N	0	N	00	N
35	20240325	140306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2735	-30	5	-1.08	99291980	36539	30.18	2765	2765	2700	3590	1940	2765	2717.42	4.58	0	-10176	2915	2840	2715	2640	2515	2777	2577	454	825	500	2040	5	1	90808100	2484	5.83	0.24	12	0.04	469.00	11397.00	3640	20230620	-24.86	2525	20240318	8.32	3170	-13.72	20240102	2525	8.32	20240318	3640	-24.86	20230620	2525	8.32	20240318	0.13	N	013120	500	454 억		4157655	N	N	0	N	00	N
36	20240325	130307	57	100.00	KOSDAQ		건설	N	N	N	N		N	2715	-50	5	-1.81	72193035	26615	21.98	2765	2765	2700	3590	1940	2765	2712.49	4.58	0	-3405	2915	2840	2715	2640	2515	2777	2577	454	825	500	2040	5	1	90808100	2465	5.79	0.24	12	0.03	469.00	11397.00	3640	20230620	-25.41	2525	20240318	7.52	3170	-14.35	20240102	2525	7.52	20240318	3640	-25.41	20230620	2525	7.52	20240318	0.13	N	013120	500	454 억		4157655	N	N	0	N	00	N
37	20240325	120311	57	100.00	KOSDAQ		건설	N	N	N	N		N	2705	-60	5	-2.17	49497510	18220	15.05	2765	2765	2705	3590	1940	2765	2716.66	4.58	0	-2581	2915	2840	2715	2640	2515	2777	2577	454	825	500	2040	5	1	90808100	2456	5.77	0.24	12	0.02	469.00	11397.00	3640	20230620	-25.69	2525	20240318	7.13	3170	-14.67	20240102	2525	7.13	20240318	3640	-25.69	20230620	2525	7.13	20240318	0.13	N	013120	500	454 억		4157655	N	N	0	N	00	N
38	20240325	110308	57	100.00	KOSDAQ		건설	N	N	N	N		N	2715	-50	5	-1.81	34475750	12686	10.48	2765	2765	2705	3590	1940	2765	2717.62	4.58	0	-2325	2915	2840	2715	2640	2515	2777	2577	454	825	500	2040	5	1	90808100	2465	5.79	0.24	12	0.01	469.00	11397.00	3640	20230620	-25.41	2525	20240318	7.52	3170	-14.35	20240102	2525	7.52	20240318	3640	-25.41	20230620	2525	7.52	20240318	0.13	N	013120	500	454 억		4157655	N	N	0	N	00	N
39	20240325	100306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2725	-40	5	-1.45	15121590	5552	4.59	2765	2765	2710	3590	1940	2765	2723.63	4.58	0	-881	2915	2840	2715	2640	2515	2777	2577	454	825	500	2040	5	1	90808100	2475	5.81	0.24	12	0.01	469.00	11397.00	3640	20230620	-25.14	2525	20240318	7.92	3170	-14.04	20240102	2525	7.92	20240318	3640	-25.14	20230620	2525	7.92	20240318	0.13	N	013120	500	454 억		4157655	N	N	0	N	00	N
40	20240325	090308	57	100.00	KOSDAQ		건설	N	N	N	N		N	2730	-35	5	-1.27	1540625	560	0.46	2765	2765	2730	3590	1940	2765	2751.12	4.58	0	22	2915	2840	2715	2640	2515	2777	2577	454	825	500	2040	5	1	90808100	2479	5.82	0.24	12	0.00	469.00	11397.00	3640	20230620	-25.00	2525	20240318	8.12	3170	-13.88	20240102	2525	8.12	20240318	3640	-25.00	20230620	2525	8.12	20240318	0.13	N	013120	500	454 억		4157655	N	N	0	N	00	N
41	20240322	160306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2765	15	2	0.55	326455480	120569	185.21	2770	2790	2590	3575	1925	2750	2707.62	4.58	0	4567	2833	2791	2708	2666	2583	2812	2687	454	825	500	2030	5	1	90808100	2511	5.90	0.24	12	0.13	469.00	11397.00	3640	20230620	-24.04	2525	20240318	9.50	3170	-12.78	20240102	2525	9.50	20240318	3640	-24.04	20230620	2525	9.50	20240318	0.13	N	013120	500	454 억		4157037	N	N	0	N	00	N
42	20240322	150309	57	100.00	KOSDAQ		건설	N	N	N	N		N	2755	5	2	0.18	321706605	118840	182.56	2770	2790	2590	3575	1925	2750	2707.06	4.58	0	5036	2833	2791	2708	2666	2583	2812	2687	454	825	500	2030	5	1	90808100	2502	5.87	0.24	12	0.13	469.00	11397.00	3640	20230620	-24.31	2525	20240318	9.11	3170	-13.09	20240102	2525	9.11	20240318	3640	-24.31	20230620	2525	9.11	20240318	0.13	N	013120	500	454 억		4157037	N	N	0	N	00	N
43	20240322	140306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2765	15	2	0.55	284164045	105211	161.62	2770	2790	2590	3575	1925	2750	2700.90	4.58	0	16315	2833	2791	2708	2666	2583	2812	2687	454	825	500	2030	5	1	90808100	2511	5.90	0.24	12	0.12	469.00	11397.00	3640	20230620	-24.04	2525	20240318	9.50	3170	-12.78	20240102	2525	9.50	20240318	3640	-24.04	20230620	2525	9.50	20240318	0.13	N	013120	500	454 억		4157037	N	N	0	N	00	N
44	20240322	130306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2730	-20	5	-0.73	219403750	81704	125.51	2770	2770	2590	3575	1925	2750	2685.35	4.58	0	25646	2833	2791	2708	2666	2583	2812	2687	454	825	500	2030	5	1	90808100	2479	5.82	0.24	12	0.09	469.00	11397.00	3640	20230620	-25.00	2525	20240318	8.12	3170	-13.88	20240102	2525	8.12	20240318	3640	-25.00	20230620	2525	8.12	20240318	0.13	N	013120	500	454 억		4157037	N	N	0	N	00	N
45	20240322	120304	57	100.00	KOSDAQ		건설	N	N	N	N		N	2740	-10	5	-0.36	207757495	77452	118.98	2770	2770	2590	3575	1925	2750	2682.40	4.58	0	25228	2833	2791	2708	2666	2583	2812	2687	454	825	500	2030	5	1	90808100	2488	5.84	0.24	12	0.09	469.00	11397.00	3640	20230620	-24.73	2525	20240318	8.51	3170	-13.56	20240102	2525	8.51	20240318	3640	-24.73	20230620	2525	8.51	20240318	0.13	N	013120	500	454 억		4157037	N	N	0	N	00	N
46	20240322	110307	57	100.00	KOSDAQ		건설	N	N	N	N		N	2745	-5	5	-0.18	201430500	75143	115.43	2770	2770	2590	3575	1925	2750	2680.63	4.58	0	24506	2833	2791	2708	2666	2583	2812	2687	454	825	500	2030	5	1	90808100	2493	5.85	0.24	12	0.08	469.00	11397.00	3640	20230620	-24.59	2525	20240318	8.71	3170	-13.41	20240102	2525	8.71	20240318	3640	-24.59	20230620	2525	8.71	20240318	0.13	N	013120	500	454 억		4157037	N	N	0	N	00	N
47	20240322	100307	57	100.00	KOSDAQ		건설	N	N	N	N		N	2740	-10	5	-0.36	192351425	71834	110.35	2770	2770	2590	3575	1925	2750	2677.72	4.58	0	24675	2833	2791	2708	2666	2583	2812	2687	454	825	500	2030	5	1	90808100	2488	5.84	0.24	12	0.08	469.00	11397.00	3640	20230620	-24.73	2525	20240318	8.51	3170	-13.56	20240102	2525	8.51	20240318	3640	-24.73	20230620	2525	8.51	20240318	0.13	N	013120	500	454 억		4157037	N	N	0	N	00	N
48	20240322	090305	57	100.00	KOSDAQ		건설	N	N	N	N		N	2590	-160	5	-5.82	12418030	4610	7.08	2770	2770	2590	3575	1925	2750	2693.72	4.58	0	-312	2833	2791	2708	2666	2583	2812	2687	454	825	500	2030	5	1	90808100	2352	5.52	0.23	12	0.01	469.00	11397.00	3640	20230620	-28.85	2525	20240318	2.57	3170	-18.30	20240102	2525	2.57	20240318	3640	-28.85	20230620	2525	2.57	20240318	0.13	N	013120	500	454 억		4157037	Y	N	0	N	00	N
49	20240321	160304	57	100.00	KOSDAQ		건설	N	N	N	N		N	2750	30	2	1.10	173440345	63956	81.35	2625	2750	2625	3535	1905	2720	2711.87	4.59	0	-13392	2826	2772	2691	2637	2556	2800	2665	454	815	500	2010	5	1	90808100	2497	3.04	0.24	12	0.07	905.00	11288.00	3640	20230620	-24.45	2525	20240318	8.91	3170	-13.25	20240102	2525	8.91	20240318	3640	-24.45	20230620	2525	8.91	20240318	0.13	N	013120	500	454 억		4169871	N	N	0	N	00	N
50	20240321	150305	57	100.00	KOSDAQ		건설	N	N	N	N		N	2720	0	3	0.00	167916925	61944	78.79	2625	2750	2625	3535	1905	2720	2710.79	4.59	0	-12534	2826	2772	2691	2637	2556	2800	2665	454	815	500	2010	5	1	90808100	2470	3.01	0.24	12	0.07	905.00	11288.00	3640	20230620	-25.27	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3640	-25.27	20230620	2525	7.72	20240318	0.13	N	013120	500	454 억		4169871	N	N	0	N	00	N
51	20240321	140306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2710	-10	5	-0.37	98754715	36608	46.57	2625	2740	2625	3535	1905	2720	2697.63	4.59	0	-2907	2826	2772	2691	2637	2556	2800	2665	454	815	500	2010	5	1	90808100	2461	2.99	0.24	12	0.04	905.00	11288.00	3640	20230620	-25.55	2525	20240318	7.33	3170	-14.51	20240102	2525	7.33	20240318	3640	-25.55	20230620	2525	7.33	20240318	0.13	N	013120	500	454 억		4169871	N	N	0	N	00	N
52	20240321	130303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2720	0	3	0.00	89201740	33081	42.08	2625	2740	2625	3535	1905	2720	2696.46	4.59	0	-1530	2826	2772	2691	2637	2556	2800	2665	454	815	500	2010	5	1	90808100	2470	3.01	0.24	12	0.04	905.00	11288.00	3640	20230620	-25.27	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3640	-25.27	20230620	2525	7.72	20240318	0.13	N	013120	500	454 억		4169871	N	N	0	N	00	N
53	20240321	120303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2710	-10	5	-0.37	72757075	26994	34.34	2625	2740	2625	3535	1905	2720	2695.31	4.59	0	1005	2826	2772	2691	2637	2556	2800	2665	454	815	500	2010	5	1	90808100	2461	2.99	0.24	12	0.03	905.00	11288.00	3640	20230620	-25.55	2525	20240318	7.33	3170	-14.51	20240102	2525	7.33	20240318	3640	-25.55	20230620	2525	7.33	20240318	0.13	N	013120	500	454 억		4169871	N	N	0	N	00	N
54	20240321	110305	57	100.00	KOSDAQ		건설	N	N	N	N		N	2715	-5	5	-0.18	54830050	20375	25.92	2625	2740	2625	3535	1905	2720	2691.05	4.59	0	2011	2826	2772	2691	2637	2556	2800	2665	454	815	500	2010	5	1	90808100	2465	3.00	0.24	12	0.02	905.00	11288.00	3640	20230620	-25.41	2525	20240318	7.52	3170	-14.35	20240102	2525	7.52	20240318	3640	-25.41	20230620	2525	7.52	20240318	0.13	N	013120	500	454 억		4169871	N	N	0	N	00	N
55	20240321	100305	57	100.00	KOSDAQ		건설	N	N	N	N		N	2715	-5	5	-0.18	47187265	17557	22.33	2625	2740	2625	3535	1905	2720	2687.66	4.59	0	2603	2826	2772	2691	2637	2556	2800	2665	454	815	500	2010	5	1	90808100	2465	3.00	0.24	12	0.02	905.00	11288.00	3640	20230620	-25.41	2525	20240318	7.52	3170	-14.35	20240102	2525	7.52	20240318	3640	-25.41	20230620	2525	7.52	20240318	0.13	N	013120	500	454 억		4169871	N	N	0	N	00	N
56	20240321	090305	57	100.00	KOSDAQ		건설	N	N	N	N		N	2700	-20	5	-0.74	17007810	6434	8.18	2625	2720	2625	3535	1905	2720	2643.43	4.59	0	1192	2826	2772	2691	2637	2556	2800	2665	454	815	500	2010	5	1	90808100	2452	2.98	0.24	12	0.01	905.00	11288.00	3640	20230620	-25.82	2525	20240318	6.93	3170	-14.83	20240102	2525	6.93	20240318	3640	-25.82	20230620	2525	6.93	20240318	0.13	N	013120	500	454 억		4169871	N	N	0	N	00	N
57	20240320	160303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2720	35	2	1.30	212598255	78614	81.01	2650	2745	2610	3490	1880	2685	2704.33	4.61	0	-14219	2768	2726	2683	2641	2598	2747	2662	454	805	500	1980	5	1	90808100	2470	3.01	0.24	12	0.09	905.00	11288.00	3640	20230620	-25.27	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3640	-25.27	20230620	2525	7.72	20240318	0.13	N	013120	500	454 억		4184443	N	N	0	N	00	N
58	20240320	150303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2730	45	2	1.68	189208500	70016	72.15	2650	2745	2610	3490	1880	2685	2702.36	4.61	0	-13580	2768	2726	2683	2641	2598	2747	2662	454	805	500	1980	5	1	90808100	2479	3.02	0.24	12	0.08	905.00	11288.00	3640	20230620	-25.00	2525	20240318	8.12	3170	-13.88	20240102	2525	8.12	20240318	3640	-25.00	20230620	2525	8.12	20240318	0.13	N	013120	500	454 억		4184443	N	N	0	N	00	N
59	20240320	140305	57	100.00	KOSDAQ		건설	N	N	N	N		N	2730	45	2	1.68	169747640	62890	64.81	2650	2730	2610	3490	1880	2685	2699.12	4.61	0	-11017	2768	2726	2683	2641	2598	2747	2662	454	805	500	1980	5	1	90808100	2479	3.02	0.24	12	0.07	905.00	11288.00	3640	20230620	-25.00	2525	20240318	8.12	3170	-13.88	20240102	2525	8.12	20240318	3640	-25.00	20230620	2525	8.12	20240318	0.13	N	013120	500	454 억		4184443	N	N	0	N	00	N
60	20240320	130307	57	100.00	KOSDAQ		건설	N	N	N	N		N	2705	20	2	0.74	120917005	44933	46.30	2650	2725	2610	3490	1880	2685	2691.05	4.61	0	-3823	2768	2726	2683	2641	2598	2747	2662	454	805	500	1980	5	1	90808100	2456	2.99	0.24	12	0.05	905.00	11288.00	3640	20230620	-25.69	2525	20240318	7.13	3170	-14.67	20240102	2525	7.13	20240318	3640	-25.69	20230620	2525	7.13	20240318	0.13	N	013120	500	454 억		4184443	N	N	0	N	00	N
61	20240320	120304	57	100.00	KOSDAQ		건설	N	N	N	N		N	2705	20	2	0.74	94243130	35085	36.16	2650	2725	2610	3490	1880	2685	2686.14	4.61	0	688	2768	2726	2683	2641	2598	2747	2662	454	805	500	1980	5	1	90808100	2456	2.99	0.24	12	0.04	905.00	11288.00	3640	20230620	-25.69	2525	20240318	7.13	3170	-14.67	20240102	2525	7.13	20240318	3640	-25.69	20230620	2525	7.13	20240318	0.13	N	013120	500	454 억		4184443	N	N	0	N	00	N
62	20240320	110303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2720	35	2	1.30	82814970	30863	31.81	2650	2725	2610	3490	1880	2685	2683.31	4.61	0	1281	2768	2726	2683	2641	2598	2747	2662	454	805	500	1980	5	1	90808100	2470	3.01	0.24	12	0.03	905.00	11288.00	3640	20230620	-25.27	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3640	-25.27	20230620	2525	7.72	20240318	0.13	N	013120	500	454 억		4184443	N	N	0	N	00	N
63	20240320	100303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2720	35	2	1.30	49023745	18396	18.96	2650	2725	2610	3490	1880	2685	2664.91	4.61	0	2633	2768	2726	2683	2641	2598	2747	2662	454	805	500	1980	5	1	90808100	2470	3.01	0.24	12	0.02	905.00	11288.00	3640	20230620	-25.27	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3640	-25.27	20230620	2525	7.72	20240318	0.13	N	013120	500	454 억		4184443	N	N	0	N	00	N
64	20240320	090302	57	100.00	KOSDAQ		건설	N	N	N	N		N	2665	-20	5	-0.74	28699835	10838	11.17	2650	2685	2610	3490	1880	2685	2648.07	4.61	0	570	2768	2726	2683	2641	2598	2747	2662	454	805	500	1980	5	1	90808100	2420	2.94	0.24	12	0.01	905.00	11288.00	3640	20230620	-26.79	2525	20240318	5.54	3170	-15.93	20240102	2525	5.54	20240318	3640	-26.79	20230620	2525	5.54	20240318	0.13	N	013120	500	454 억		4184443	N	N	0	N	00	N
65	20240319	160302	57	100.00	KOSDAQ		건설	N	N	N	N		N	2685	5	2	0.19	260271335	97028	19.82	2655	2725	2640	3480	1880	2680	2682.44	4.63	0	-19989	2830	2755	2640	2565	2450	2697	2507	454	800	500	1980	5	1	90808100	2438	2.97	0.24	12	0.11	905.00	11288.00	3640	20230620	-26.24	2525	20240318	6.34	3170	-15.30	20240102	2525	6.34	20240318	3640	-26.24	20230620	2525	6.34	20240318	0.13	N	013120	500	454 억		4205611	N	N	18	N	00	N
66	20240319	150303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2690	10	2	0.37	253799355	94621	19.32	2655	2725	2640	3480	1880	2680	2682.27	4.63	0	-19005	2830	2755	2640	2565	2450	2697	2507	454	800	500	1980	5	1	90808100	2443	2.97	0.24	12	0.10	905.00	11288.00	3640	20230620	-26.10	2525	20240318	6.53	3170	-15.14	20240102	2525	6.53	20240318	3640	-26.10	20230620	2525	6.53	20240318	0.13	N	013120	500	454 억		4205611	N	N	18	N	00	N
67	20240319	140304	57	100.00	KOSDAQ		건설	N	N	N	N		N	2680	0	3	0.00	251115390	93622	19.12	2655	2725	2640	3480	1880	2680	2682.23	4.63	0	-19270	2830	2755	2640	2565	2450	2697	2507	454	800	500	1980	5	1	90808100	2434	2.96	0.24	12	0.10	905.00	11288.00	3640	20230620	-26.37	2525	20240318	6.14	3170	-15.46	20240102	2525	6.14	20240318	3640	-26.37	20230620	2525	6.14	20240318	0.13	N	013120	500	454 억		4205611	N	N	18	N	00	N
68	20240319	130247	57	100.00	KOSDAQ		건설	N	N	N	N		N	2720	40	2	1.49	192517600	71844	14.67	2655	2725	2640	3480	1880	2680	2679.66	4.63	0	-17256	2830	2755	2640	2565	2450	2697	2507	454	800	500	1980	5	1	90808100	2470	3.01	0.24	12	0.08	905.00	11288.00	3640	20230620	-25.27	2525	20240318	7.72	3170	-14.20	20240102	2525	7.72	20240318	3640	-25.27	20230620	2525	7.72	20240318	0.13	N	013120	500	454 억		4205611	N	N	18	N	00	N
69	20240319	120303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2700	20	2	0.75	170612305	63776	13.03	2655	2705	2640	3480	1880	2680	2675.18	4.63	0	-16416	2830	2755	2640	2565	2450	2697	2507	454	800	500	1980	5	1	90808100	2452	2.98	0.24	12	0.07	905.00	11288.00	3640	20230620	-25.82	2525	20240318	6.93	3170	-14.83	20240102	2525	6.93	20240318	3640	-25.82	20230620	2525	6.93	20240318	0.13	N	013120	500	454 억		4205611	N	N	18	N	00	N
70	20240319	110303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2665	-15	5	-0.56	144680425	54131	11.06	2655	2700	2640	3480	1880	2680	2672.78	4.63	0	-12799	2830	2755	2640	2565	2450	2697	2507	454	800	500	1980	5	1	90808100	2420	2.94	0.24	12	0.06	905.00	11288.00	3640	20230620	-26.79	2525	20240318	5.54	3170	-15.93	20240102	2525	5.54	20240318	3640	-26.79	20230620	2525	5.54	20240318	0.13	N	013120	500	454 억		4205611	N	N	18	N	00	N
71	20240319	100304	57	100.00	KOSDAQ		건설	N	N	N	N		N	2665	-15	5	-0.56	94808730	35433	7.24	2655	2700	2640	3480	1880	2680	2675.72	4.63	0	-7693	2830	2755	2640	2565	2450	2697	2507	454	800	500	1980	5	1	90808100	2420	2.94	0.24	12	0.04	905.00	11288.00	3640	20230620	-26.79	2525	20240318	5.54	3170	-15.93	20240102	2525	5.54	20240318	3640	-26.79	20230620	2525	5.54	20240318	0.13	N	013120	500	454 억		4205611	N	N	18	N	00	N
72	20240319	090303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2670	-10	5	-0.37	16083065	6054	1.24	2655	2690	2655	3480	1880	2680	2656.60	4.63	0	-1443	2830	2755	2640	2565	2450	2697	2507	454	800	500	1980	5	1	90808100	2425	2.95	0.24	12	0.01	905.00	11288.00	3640	20230620	-26.65	2525	20240318	5.74	3170	-15.77	20240102	2525	5.74	20240318	3640	-26.65	20230620	2525	5.74	20240318	0.13	N	013120	500	454 억		4205611	N	N	18	N	00	N
73	20240318	160301	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2680	-90	5	-3.25	1286330560	489286	809.89	2700	2715	2525	3600	1940	2770	2628.99	4.72	0	-73050	2813	2791	2773	2751	2733	2802	2762	454	830	500	2040	5	1	90808100	2434	2.96	0.24	12	0.54	905.00	11288.00	3640	20230620	-26.37	2525	20240318	6.14	3170	-15.46	20240102	2525	6.14	20240318	3640	-26.37	20230620	2525	6.14	20240318	0.13	N	013120	500	454 억		4282845	N	N	18	N	00	N
74	20240318	150302	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2640	-130	5	-4.69	1192759005	454071	751.60	2700	2715	2525	3600	1940	2770	2626.81	4.72	0	-68349	2813	2791	2773	2751	2733	2802	2762	454	830	500	2040	5	1	90808100	2397	2.92	0.23	12	0.50	905.00	11288.00	3640	20230620	-27.47	2525	20240318	4.55	3170	-16.72	20240102	2525	4.55	20240318	3640	-27.47	20230620	2525	4.55	20240318	0.13	N	013120	500	454 억		4282845	N	N	0	N	00	N
75	20240318	140301	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2665	-105	5	-3.79	1093936210	416727	689.79	2700	2715	2525	3600	1940	2770	2625.07	4.72	0	-69863	2813	2791	2773	2751	2733	2802	2762	454	830	500	2040	5	1	90808100	2420	2.94	0.24	12	0.46	905.00	11288.00	3640	20230620	-26.79	2525	20240318	5.54	3170	-15.93	20240102	2525	5.54	20240318	3640	-26.79	20230620	2525	5.54	20240318	0.13	N	013120	500	454 억		4282845	N	N	0	N	00	N
76	20240318	130301	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2680	-90	5	-3.25	1035452090	394925	653.70	2700	2715	2525	3600	1940	2770	2621.90	4.72	0	-67809	2813	2791	2773	2751	2733	2802	2762	454	830	500	2040	5	1	90808100	2434	2.96	0.24	12	0.43	905.00	11288.00	3640	20230620	-26.37	2525	20240318	6.14	3170	-15.46	20240102	2525	6.14	20240318	3640	-26.37	20230620	2525	6.14	20240318	0.13	N	013120	500	454 억		4282845	N	N	0	N	00	N
77	20240318	120258	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2705	-65	5	-2.35	1001373415	382251	632.72	2700	2715	2525	3600	1940	2770	2619.68	4.72	0	-60404	2813	2791	2773	2751	2733	2802	2762	454	830	500	2040	5	1	90808100	2456	2.99	0.24	12	0.42	905.00	11288.00	3640	20230620	-25.69	2525	20240318	7.13	3170	-14.67	20240102	2525	7.13	20240318	3640	-25.69	20230620	2525	7.13	20240318	0.13	N	013120	500	454 억		4282845	N	N	0	N	00	N
78	20240318	110302	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2670	-100	5	-3.61	926057500	354392	586.61	2700	2715	2525	3600	1940	2770	2613.09	4.72	0	-52249	2813	2791	2773	2751	2733	2802	2762	454	830	500	2040	5	1	90808100	2425	2.95	0.24	12	0.39	905.00	11288.00	3640	20230620	-26.65	2525	20240318	5.74	3170	-15.77	20240102	2525	5.74	20240318	3640	-26.65	20230620	2525	5.74	20240318	0.13	N	013120	500	454 억		4282845	N	N	0	N	00	N
79	20240318	100301	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2670	-100	5	-3.61	820072145	314315	520.27	2700	2715	2525	3600	1940	2770	2609.08	4.72	0	-52393	2813	2791	2773	2751	2733	2802	2762	454	830	500	2040	5	1	90808100	2425	2.95	0.24	12	0.35	905.00	11288.00	3640	20230620	-26.65	2525	20240318	5.74	3170	-15.77	20240102	2525	5.74	20240318	3640	-26.65	20230620	2525	5.74	20240318	0.13	N	013120	500	454 억		4282845	N	N	0	N	00	N
80	20240318	090300	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2700	-70	5	-2.53	116218515	43080	71.31	2700	2715	2680	3600	1940	2770	2697.74	4.72	0	-4504	2813	2791	2773	2751	2733	2802	2762	454	830	500	2040	5	1	90808100	2452	2.98	0.24	12	0.05	905.00	11288.00	3640	20230620	-25.82	2680	20240318	0.75	3170	-14.83	20240102	2680	0.75	20240318	3640	-25.82	20230620	2680	0.75	20240318	0.13	N	013120	500	454 억		4282845	N	N	0	N	00	N
81	20240315	160257	57	100.00	KOSDAQ		건설	N	N	N	N		N	2770	-20	5	-0.72	167399480	60308	65.73	2765	2795	2755	3625	1955	2790	2775.74	4.73	0	-9711	2820	2805	2790	2775	2760	2797	2767	454	835	500	2060	5	1	90808100	2515	3.06	0.25	12	0.07	905.00	11288.00	3640	20230620	-23.90	2735	20240311	1.28	3170	-12.62	20240102	2735	1.28	20240311	3640	-23.90	20230620	2735	1.28	20240311	0.13	N	013120	500	454 억		4294499	N	N	34	N	00	N
82	20240315	150244	57	100.00	KOSDAQ		건설	N	N	N	N		N	2785	-5	5	-0.18	134667225	48513	52.88	2765	2795	2755	3625	1955	2790	2775.90	4.73	0	-8784	2820	2805	2790	2775	2760	2797	2767	454	835	500	2060	5	1	90808100	2529	3.08	0.25	12	0.05	905.00	11288.00	3640	20230620	-23.49	2735	20240311	1.83	3170	-12.15	20240102	2735	1.83	20240311	3640	-23.49	20230620	2735	1.83	20240311	0.13	N	013120	500	454 억		4294499	N	N	34	N	00	N
83	20240315	140245	57	100.00	KOSDAQ		건설	N	N	N	N		N	2790	0	3	0.00	119051145	42914	46.78	2765	2790	2755	3625	1955	2790	2774.18	4.73	0	-7796	2820	2805	2790	2775	2760	2797	2767	454	835	500	2060	5	1	90808100	2534	3.08	0.25	12	0.05	905.00	11288.00	3640	20230620	-23.35	2735	20240311	2.01	3170	-11.99	20240102	2735	2.01	20240311	3640	-23.35	20230620	2735	2.01	20240311	0.13	N	013120	500	454 억		4294499	N	N	34	N	00	N
84	20240315	130259	57	100.00	KOSDAQ		건설	N	N	N	N		N	2780	-10	5	-0.36	86601375	31277	34.09	2765	2790	2755	3625	1955	2790	2768.85	4.73	0	-7079	2820	2805	2790	2775	2760	2797	2767	454	835	500	2060	5	1	90808100	2524	3.07	0.25	12	0.03	905.00	11288.00	3640	20230620	-23.63	2735	20240311	1.65	3170	-12.30	20240102	2735	1.65	20240311	3640	-23.63	20230620	2735	1.65	20240311	0.13	N	013120	500	454 억		4294499	N	N	34	N	00	N
85	20240315	120300	57	100.00	KOSDAQ		건설	N	N	N	N		N	2785	-5	5	-0.18	78923310	28519	31.09	2765	2790	2755	3625	1955	2790	2767.39	4.73	0	-5802	2820	2805	2790	2775	2760	2797	2767	454	835	500	2060	5	1	90808100	2529	3.08	0.25	12	0.03	905.00	11288.00	3640	20230620	-23.49	2735	20240311	1.83	3170	-12.15	20240102	2735	1.83	20240311	3640	-23.49	20230620	2735	1.83	20240311	0.13	N	013120	500	454 억		4294499	N	N	34	N	00	N
86	20240315	110258	57	100.00	KOSDAQ		건설	N	N	N	N		N	2780	-10	5	-0.36	64518260	23334	25.43	2765	2790	2755	3625	1955	2790	2764.99	4.73	0	-4680	2820	2805	2790	2775	2760	2797	2767	454	835	500	2060	5	1	90808100	2524	3.07	0.25	12	0.03	905.00	11288.00	3640	20230620	-23.63	2735	20240311	1.65	3170	-12.30	20240102	2735	1.65	20240311	3640	-23.63	20230620	2735	1.65	20240311	0.13	N	013120	500	454 억		4294499	N	N	34	N	00	N
87	20240315	100259	57	100.00	KOSDAQ		건설	N	N	N	N		N	2770	-20	5	-0.72	50950225	18438	20.10	2765	2790	2755	3625	1955	2790	2763.33	4.73	0	-2754	2820	2805	2790	2775	2760	2797	2767	454	835	500	2060	5	1	90808100	2515	3.06	0.25	12	0.02	905.00	11288.00	3640	20230620	-23.90	2735	20240311	1.28	3170	-12.62	20240102	2735	1.28	20240311	3640	-23.90	20230620	2735	1.28	20240311	0.13	N	013120	500	454 억		4294499	N	N	34	N	00	N
88	20240315	090259	57	100.00	KOSDAQ		건설	N	N	N	N		N	2755	-35	5	-1.25	19763485	7152	7.80	2765	2790	2755	3625	1955	2790	2763.35	4.73	0	-555	2820	2805	2790	2775	2760	2797	2767	454	835	500	2060	5	1	90808100	2502	3.04	0.24	12	0.01	905.00	11288.00	3640	20230620	-24.31	2735	20240311	0.73	3170	-13.09	20240102	2735	0.73	20240311	3640	-24.31	20230620	2735	0.73	20240311	0.13	N	013120	500	454 억		4294499	N	N	34	N	00	N
89	20240314	160256	57	100.00	KOSDAQ		건설	N	N	N	N		N	2790	-20	5	-0.71	256244860	91744	144.52	2805	2805	2775	3650	1970	2810	2793.04	4.76	0	-24281	2843	2826	2798	2781	2753	2812	2767	454	840	500	2070	5	1	90808100	2534	3.08	0.25	12	0.10	905.00	11288.00	3640	20230620	-23.35	2735	20240311	2.01	3170	-11.99	20240102	2735	2.01	20240311	3640	-23.35	20230620	2735	2.01	20240311	0.14	N	013120	500	454 억		4322636	N	N	34	N	00	N
90	20240314	150258	57	100.00	KOSDAQ		건설	N	N	N	N		N	2790	-20	5	-0.71	249906785	89472	140.94	2805	2805	2775	3650	1970	2810	2793.13	4.76	0	-23688	2843	2826	2798	2781	2753	2812	2767	454	840	500	2070	5	1	90808100	2534	3.08	0.25	12	0.10	905.00	11288.00	3640	20230620	-23.35	2735	20240311	2.01	3170	-11.99	20240102	2735	2.01	20240311	3640	-23.35	20230620	2735	2.01	20240311	0.14	N	013120	500	454 억		4322636	N	N	2	N	00	N
91	20240314	140256	57	100.00	KOSDAQ		건설	N	N	N	N		N	2790	-20	5	-0.71	215628730	77207	121.62	2805	2805	2775	3650	1970	2810	2792.87	4.76	0	-16329	2843	2826	2798	2781	2753	2812	2767	454	840	500	2070	5	1	90808100	2534	3.08	0.25	12	0.09	905.00	11288.00	3640	20230620	-23.35	2735	20240311	2.01	3170	-11.99	20240102	2735	2.01	20240311	3640	-23.35	20230620	2735	2.01	20240311	0.14	N	013120	500	454 억		4322636	N	N	2	N	00	N
92	20240314	130257	57	100.00	KOSDAQ		건설	N	N	N	N		N	2780	-30	5	-1.07	171383520	61365	96.67	2805	2805	2775	3650	1970	2810	2792.85	4.76	0	-10472	2843	2826	2798	2781	2753	2812	2767	454	840	500	2070	5	1	90808100	2524	3.07	0.25	12	0.07	905.00	11288.00	3640	20230620	-23.63	2735	20240311	1.65	3170	-12.30	20240102	2735	1.65	20240311	3640	-23.63	20230620	2735	1.65	20240311	0.14	N	013120	500	454 억		4322636	N	N	2	N	00	N
93	20240314	120257	57	100.00	KOSDAQ		건설	N	N	N	N		N	2795	-15	5	-0.53	156517375	56026	88.26	2805	2805	2775	3650	1970	2810	2793.66	4.76	0	-10161	2843	2826	2798	2781	2753	2812	2767	454	840	500	2070	5	1	90808100	2538	3.09	0.25	12	0.06	905.00	11288.00	3640	20230620	-23.21	2735	20240311	2.19	3170	-11.83	20240102	2735	2.19	20240311	3640	-23.21	20230620	2735	2.19	20240311	0.14	N	013120	500	454 억		4322636	N	N	2	N	00	N
94	20240314	110257	57	100.00	KOSDAQ		건설	N	N	N	N		N	2800	-10	5	-0.36	117301805	42007	66.17	2805	2805	2775	3650	1970	2810	2792.43	4.76	0	-8160	2843	2826	2798	2781	2753	2812	2767	454	840	500	2070	5	1	90808100	2543	3.09	0.25	12	0.05	905.00	11288.00	3640	20230620	-23.08	2735	20240311	2.38	3170	-11.67	20240102	2735	2.38	20240311	3640	-23.08	20230620	2735	2.38	20240311	0.14	N	013120	500	454 억		4322636	N	N	2	N	00	N
95	20240314	100259	57	100.00	KOSDAQ		건설	N	N	N	N		N	2800	-10	5	-0.36	35776905	12781	20.13	2805	2805	2785	3650	1970	2810	2799.23	4.76	0	-4253	2843	2826	2798	2781	2753	2812	2767	454	840	500	2070	5	1	90808100	2543	3.09	0.25	12	0.01	905.00	11288.00	3640	20230620	-23.08	2735	20240311	2.38	3170	-11.67	20240102	2735	2.38	20240311	3640	-23.08	20230620	2735	2.38	20240311	0.14	N	013120	500	454 억		4322636	N	N	2	N	00	N
96	20240314	090256	57	100.00	KOSDAQ		건설	N	N	N	N		N	2785	-25	5	-0.89	2696110	962	1.52	2805	2805	2785	3650	1970	2810	2802.61	4.76	0	-282	2843	2826	2798	2781	2753	2812	2767	454	840	500	2070	5	1	90808100	2529	3.08	0.25	12	0.00	905.00	11288.00	3640	20230620	-23.49	2735	20240311	1.83	3170	-12.15	20240102	2735	1.83	20240311	3640	-23.49	20230620	2735	1.83	20240311	0.14	N	013120	500	454 억		4322636	N	N	2	N	00	N
97	20240313	160257	57	100.00	KOSDAQ		건설	N	N	N	N		N	2810	25	2	0.90	176591465	63392	105.79	2815	2815	2770	3620	1950	2785	2785.05	4.78	0	-15260	2821	2802	2786	2767	2751	2795	2760	454	835	500	2060	5	1	90808100	2552	3.10	0.25	12	0.07	905.00	11288.00	3640	20230620	-22.80	2735	20240311	2.74	3170	-11.36	20240102	2735	2.74	20240311	3640	-22.80	20230620	2735	2.74	20240311	0.14	N	013120	500	454 억		4340029	N	N	2	N	00	N
98	20240313	150255	57	100.00	KOSDAQ		건설	N	N	N	N		N	2780	-5	5	-0.18	132557310	47655	79.53	2815	2815	2770	3620	1950	2785	2781.60	4.78	0	-13754	2821	2802	2786	2767	2751	2795	2760	454	835	500	2060	5	1	90808100	2524	3.07	0.25	12	0.05	905.00	11288.00	3640	20230620	-23.63	2735	20240311	1.65	3170	-12.30	20240102	2735	1.65	20240311	3640	-23.63	20230620	2735	1.65	20240311	0.14	N	013120	500	454 억		4340029	N	N	23	N	00	N
99	20240313	140257	57	100.00	KOSDAQ		건설	N	N	N	N		N	2775	-10	5	-0.36	123708565	44471	74.21	2815	2815	2770	3620	1950	2785	2781.78	4.78	0	-14269	2821	2802	2786	2767	2751	2795	2760	454	835	500	2060	5	1	90808100	2520	3.07	0.25	12	0.05	905.00	11288.00	3640	20230620	-23.76	2735	20240311	1.46	3170	-12.46	20240102	2735	1.46	20240311	3640	-23.76	20230620	2735	1.46	20240311	0.14	N	013120	500	454 억		4340029	N	N	23	N	00	N
100	20240313	130259	57	100.00	KOSDAQ		건설	N	N	N	N		N	2775	-10	5	-0.36	109680640	39419	65.78	2815	2815	2770	3620	1950	2785	2782.43	4.78	0	-11147	2821	2802	2786	2767	2751	2795	2760	454	835	500	2060	5	1	90808100	2520	3.07	0.25	12	0.04	905.00	11288.00	3640	20230620	-23.76	2735	20240311	1.46	3170	-12.46	20240102	2735	1.46	20240311	3640	-23.76	20230620	2735	1.46	20240311	0.14	N	013120	500	454 억		4340029	N	N	23	N	00	N
101	20240313	120255	57	100.00	KOSDAQ		건설	N	N	N	N		N	2795	10	2	0.36	35381300	12684	21.17	2815	2815	2780	3620	1950	2785	2789.44	4.78	0	-5367	2821	2802	2786	2767	2751	2795	2760	454	835	500	2060	5	1	90808100	2538	3.09	0.25	12	0.01	905.00	11288.00	3640	20230620	-23.21	2735	20240311	2.19	3170	-11.83	20240102	2735	2.19	20240311	3640	-23.21	20230620	2735	2.19	20240311	0.14	N	013120	500	454 억		4340029	N	N	23	N	00	N
102	20240313	110255	57	100.00	KOSDAQ		건설	N	N	N	N		N	2780	-5	5	-0.18	28735580	10299	17.19	2815	2815	2780	3620	1950	2785	2790.13	4.78	0	-4165	2821	2802	2786	2767	2751	2795	2760	454	835	500	2060	5	1	90808100	2524	3.07	0.25	12	0.01	905.00	11288.00	3640	20230620	-23.63	2735	20240311	1.65	3170	-12.30	20240102	2735	1.65	20240311	3640	-23.63	20230620	2735	1.65	20240311	0.14	N	013120	500	454 억		4340029	N	N	23	N	00	N
103	20240313	100255	57	100.00	KOSDAQ		건설	N	N	N	N		N	2785	0	3	0.00	25013020	8961	14.95	2815	2815	2780	3620	1950	2785	2791.32	4.78	0	-3890	2821	2802	2786	2767	2751	2795	2760	454	835	500	2060	5	1	90808100	2529	3.08	0.25	12	0.01	905.00	11288.00	3640	20230620	-23.49	2735	20240311	1.83	3170	-12.15	20240102	2735	1.83	20240311	3640	-23.49	20230620	2735	1.83	20240311	0.14	N	013120	500	454 억		4340029	N	N	23	N	00	N
104	20240313	090255	57	100.00	KOSDAQ		건설	N	N	N	N		N	2805	20	2	0.72	1002100	356	0.59	2815	2815	2805	3620	1950	2785	2814.97	4.78	0	-130	2821	2802	2786	2767	2751	2795	2760	454	835	500	2060	5	1	90808100	2547	3.10	0.25	12	0.00	905.00	11288.00	3640	20230620	-22.94	2735	20240311	2.56	3170	-11.51	20240102	2735	2.56	20240311	3640	-22.94	20230620	2735	2.56	20240311	0.14	N	013120	500	454 억		4340029	N	N	23	N	00	N
105	20240312	160252	57	100.00	KOSDAQ		건설	N	N	N	N		N	2785	20	2	0.72	167196485	59914	27.27	2790	2805	2770	3590	1940	2765	2790.61	4.80	0	-16651	2918	2841	2788	2711	2658	2815	2685	454	825	500	2040	5	1	90808100	2529	3.08	0.25	12	0.07	905.00	11288.00	3640	20230620	-23.49	2735	20240311	1.83	3170	-12.15	20240102	2735	1.83	20240311	3640	-23.49	20230620	2735	1.83	20240311	0.14	N	013120	500	454 억		4357008	N	N	23	N	00	N
106	20240312	150252	57	100.00	KOSDAQ		건설	N	N	N	N		N	2800	35	2	1.27	153013435	54834	24.96	2790	2805	2770	3590	1940	2765	2790.48	4.80	0	-16470	2918	2841	2788	2711	2658	2815	2685	454	825	500	2040	5	1	90808100	2543	3.09	0.25	12	0.06	905.00	11288.00	3640	20230620	-23.08	2735	20240311	2.38	3170	-11.67	20240102	2735	2.38	20240311	3640	-23.08	20230620	2735	2.38	20240311	0.14	N	013120	500	454 억		4357008	N	N	20	N	00	N
107	20240312	140250	57	100.00	KOSDAQ		건설	N	N	N	N		N	2795	30	2	1.08	142207660	50968	23.20	2790	2805	2770	3590	1940	2765	2790.14	4.80	0	-14549	2918	2841	2788	2711	2658	2815	2685	454	825	500	2040	5	1	90808100	2538	3.09	0.25	12	0.06	905.00	11288.00	3640	20230620	-23.21	2735	20240311	2.19	3170	-11.83	20240102	2735	2.19	20240311	3640	-23.21	20230620	2735	2.19	20240311	0.14	N	013120	500	454 억		4357008	N	N	20	N	00	N
108	20240312	130244	57	100.00	KOSDAQ		건설	N	N	N	N		N	2800	35	2	1.27	135695255	48641	22.14	2790	2805	2770	3590	1940	2765	2789.73	4.80	0	-14709	2918	2841	2788	2711	2658	2815	2685	454	825	500	2040	5	1	90808100	2543	3.09	0.25	12	0.05	905.00	11288.00	3640	20230620	-23.08	2735	20240311	2.38	3170	-11.67	20240102	2735	2.38	20240311	3640	-23.08	20230620	2735	2.38	20240311	0.14	N	013120	500	454 억		4357008	N	N	20	N	00	N
109	20240312	120252	57	100.00	KOSDAQ		건설	N	N	N	N		N	2800	35	2	1.27	104674125	37556	17.09	2790	2805	2770	3590	1940	2765	2787.15	4.80	0	-13020	2918	2841	2788	2711	2658	2815	2685	454	825	500	2040	5	1	90808100	2543	3.09	0.25	12	0.04	905.00	11288.00	3640	20230620	-23.08	2735	20240311	2.38	3170	-11.67	20240102	2735	2.38	20240311	3640	-23.08	20230620	2735	2.38	20240311	0.14	N	013120	500	454 억		4357008	N	N	20	N	00	N
110	20240312	110253	57	100.00	KOSDAQ		건설	N	N	N	N		N	2785	20	2	0.72	44391880	15948	7.26	2790	2805	2770	3590	1940	2765	2783.54	4.80	0	-3758	2918	2841	2788	2711	2658	2815	2685	454	825	500	2040	5	1	90808100	2529	3.08	0.25	12	0.02	905.00	11288.00	3640	20230620	-23.49	2735	20240311	1.83	3170	-12.15	20240102	2735	1.83	20240311	3640	-23.49	20230620	2735	1.83	20240311	0.14	N	013120	500	454 억		4357008	N	N	20	N	00	N
111	20240312	100252	57	100.00	KOSDAQ		건설	N	N	N	N		N	2780	15	2	0.54	32923090	11828	5.38	2790	2805	2770	3590	1940	2765	2783.49	4.80	0	-2346	2918	2841	2788	2711	2658	2815	2685	454	825	500	2040	5	1	90808100	2524	3.07	0.25	12	0.01	905.00	11288.00	3640	20230620	-23.63	2735	20240311	1.65	3170	-12.30	20240102	2735	1.65	20240311	3640	-23.63	20230620	2735	1.65	20240311	0.14	N	013120	500	454 억		4357008	N	N	20	N	00	N
112	20240312	090253	57	100.00	KOSDAQ		건설	N	N	N	N		N	2770	5	2	0.18	7029570	2522	1.15	2790	2805	2770	3590	1940	2765	2787.30	4.80	0	-342	2918	2841	2788	2711	2658	2815	2685	454	825	500	2040	5	1	90808100	2515	3.06	0.25	12	0.00	905.00	11288.00	3640	20230620	-23.90	2735	20240311	1.28	3170	-12.62	20240102	2735	1.28	20240311	3640	-23.90	20230620	2735	1.28	20240311	0.14	N	013120	500	454 억		4357008	N	N	20	N	00	N
113	20240311	160251	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2765	-100	5	-3.49	611087905	219609	122.43	2865	2865	2735	3720	2010	2865	2782.63	4.83	0	-24675	2981	2922	2881	2822	2781	2902	2802	454	855	500	2120	5	1	90808100	2511	3.06	0.24	12	0.24	905.00	11288.00	3640	20230620	-24.04	2735	20240311	1.10	3170	-12.78	20240102	2735	1.10	20240311	3640	-24.04	20230620	2735	1.10	20240311	0.14	N	013120	500	454 억		4383834	N	N	20	N	00	N
114	20240311	150252	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2780	-85	5	-2.97	577436440	207451	115.66	2865	2865	2735	3720	2010	2865	2783.48	4.83	0	-16571	2981	2922	2881	2822	2781	2902	2802	454	855	500	2120	5	1	90808100	2524	3.07	0.25	12	0.23	905.00	11288.00	3640	20230620	-23.63	2735	20240311	1.65	3170	-12.30	20240102	2735	1.65	20240311	3640	-23.63	20230620	2735	1.65	20240311	0.14	N	013120	500	454 억		4383834	N	N	12	N	00	N
115	20240311	140250	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2810	-55	5	-1.92	541258435	194462	108.41	2865	2865	2735	3720	2010	2865	2783.36	4.83	0	-16571	2981	2922	2881	2822	2781	2902	2802	454	855	500	2120	5	1	90808100	2552	3.10	0.25	12	0.21	905.00	11288.00	3640	20230620	-22.80	2735	20240311	2.74	3170	-11.36	20240102	2735	2.74	20240311	3640	-22.80	20230620	2735	2.74	20240311	0.14	N	013120	500	454 억		4383834	N	N	12	N	00	N
116	20240311	130252	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2795	-70	5	-2.44	507213135	182314	101.64	2865	2865	2735	3720	2010	2865	2782.09	4.83	0	-11666	2981	2922	2881	2822	2781	2902	2802	454	855	500	2120	5	1	90808100	2538	3.09	0.25	12	0.20	905.00	11288.00	3640	20230620	-23.21	2735	20240311	2.19	3170	-11.83	20240102	2735	2.19	20240311	3640	-23.21	20230620	2735	2.19	20240311	0.14	N	013120	500	454 억		4383834	N	N	12	N	00	N
117	20240311	120253	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2805	-60	5	-2.09	490856555	176442	98.37	2865	2865	2735	3720	2010	2865	2781.97	4.83	0	-10147	2981	2922	2881	2822	2781	2902	2802	454	855	500	2120	5	1	90808100	2547	3.10	0.25	12	0.19	905.00	11288.00	3640	20230620	-22.94	2735	20240311	2.56	3170	-11.51	20240102	2735	2.56	20240311	3640	-22.94	20230620	2735	2.56	20240311	0.14	N	013120	500	454 억		4383834	N	N	12	N	00	N
118	20240311	110250	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2785	-80	5	-2.79	441018800	158548	88.39	2865	2865	2735	3720	2010	2865	2781.61	4.83	0	-7097	2981	2922	2881	2822	2781	2902	2802	454	855	500	2120	5	1	90808100	2529	3.08	0.25	12	0.17	905.00	11288.00	3640	20230620	-23.49	2735	20240311	1.83	3170	-12.15	20240102	2735	1.83	20240311	3640	-23.49	20230620	2735	1.83	20240311	0.14	N	013120	500	454 억		4383834	N	N	12	N	00	N
119	20240311	100249	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2790	-75	5	-2.62	393966600	141638	78.96	2865	2865	2735	3720	2010	2865	2781.50	4.83	0	-5165	2981	2922	2881	2822	2781	2902	2802	454	855	500	2120	5	1	90808100	2534	3.08	0.25	12	0.16	905.00	11288.00	3640	20230620	-23.35	2735	20240311	2.01	3170	-11.99	20240102	2735	2.01	20240311	3640	-23.35	20230620	2735	2.01	20240311	0.14	N	013120	500	454 억		4383834	N	N	12	N	00	N
120	20240311	090248	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	-5	5	-0.17	3566595	1245	0.69	2865	2865	2860	3720	2010	2865	2864.73	4.83	0	-284	2981	2922	2881	2822	2781	2902	2802	454	855	500	2120	5	1	90808100	2597	3.16	0.25	12	0.00	905.00	11288.00	3640	20230620	-21.43	2840	20240308	0.70	3170	-9.78	20240102	2840	0.70	20240308	3640	-21.43	20230620	2840	0.70	20240308	0.14	N	013120	500	454 억		4383834	N	N	12	N	00	N
121	20240308	160250	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2865	-70	5	-2.39	514950570	178998	446.36	2935	2940	2840	3815	2055	2935	2876.85	4.89	0	-56184	3015	2975	2950	2910	2885	2962	2897	454	880	500	2170	5	1	90808100	2602	3.17	0.25	12	0.20	905.00	11288.00	3640	20230620	-21.29	2840	20240308	0.88	3170	-9.62	20240102	2840	0.88	20240308	3640	-21.29	20230620	2840	0.88	20240308	0.14	N	013120	500	454 억		4442813	N	N	12	N	00	N
122	20240308	150250	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2860	-75	5	-2.56	492942690	171316	427.20	2935	2940	2840	3815	2055	2935	2877.39	4.89	0	-52879	3015	2975	2950	2910	2885	2962	2897	454	880	500	2170	5	1	90808100	2597	3.16	0.25	12	0.19	905.00	11288.00	3640	20230620	-21.43	2840	20240308	0.70	3170	-9.78	20240102	2840	0.70	20240308	3640	-21.43	20230620	2840	0.70	20240308	0.14	N	013120	500	454 억		4442813	N	N	2	N	00	N
123	20240308	140249	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2885	-50	5	-1.70	237011545	81940	204.33	2935	2940	2865	3815	2055	2935	2892.50	4.89	0	-15893	3015	2975	2950	2910	2885	2962	2897	454	880	500	2170	5	1	90808100	2620	3.19	0.26	12	0.09	905.00	11288.00	3640	20230620	-20.74	2865	20240308	0.70	3170	-8.99	20240102	2865	0.70	20240308	3640	-20.74	20230620	2865	0.70	20240308	0.14	N	013120	500	454 억		4442813	N	N	2	N	00	N
124	20240308	130249	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2890	-45	5	-1.53	191338565	66074	164.76	2935	2940	2865	3815	2055	2935	2895.82	4.89	0	-14325	3015	2975	2950	2910	2885	2962	2897	454	880	500	2170	5	1	90808100	2624	3.19	0.26	12	0.07	905.00	11288.00	3640	20230620	-20.60	2865	20240308	0.87	3170	-8.83	20240102	2865	0.87	20240308	3640	-20.60	20230620	2865	0.87	20240308	0.14	N	013120	500	454 억		4442813	N	N	2	N	00	N
125	20240308	120249	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2885	-50	5	-1.70	172048165	59387	148.09	2935	2940	2865	3815	2055	2935	2897.07	4.89	0	-11426	3015	2975	2950	2910	2885	2962	2897	454	880	500	2170	5	1	90808100	2620	3.19	0.26	12	0.07	905.00	11288.00	3640	20230620	-20.74	2865	20240308	0.70	3170	-8.99	20240102	2865	0.70	20240308	3640	-20.74	20230620	2865	0.70	20240308	0.14	N	013120	500	454 억		4442813	N	N	2	N	00	N
126	20240308	110249	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2890	-45	5	-1.53	158891760	54832	136.73	2935	2940	2865	3815	2055	2935	2897.79	4.89	0	-10444	3015	2975	2950	2910	2885	2962	2897	454	880	500	2170	5	1	90808100	2624	3.19	0.26	12	0.06	905.00	11288.00	3640	20230620	-20.60	2865	20240308	0.87	3170	-8.83	20240102	2865	0.87	20240308	3640	-20.60	20230620	2865	0.87	20240308	0.14	N	013120	500	454 억		4442813	N	N	2	N	00	N
127	20240308	100248	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2930	-5	5	-0.17	38396845	13134	32.75	2935	2940	2905	3815	2055	2935	2923.47	4.89	0	-4997	3015	2975	2950	2910	2885	2962	2897	454	880	500	2170	5	1	90808100	2661	3.24	0.26	12	0.01	905.00	11288.00	3640	20230620	-19.51	2905	20240308	0.86	3170	-7.57	20240102	2905	0.86	20240308	3640	-19.51	20230620	2905	0.86	20240308	0.14	N	013120	500	454 억		4442813	N	N	2	N	00	N
128	20240308	090247	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-5	5	-0.17	4305335	1468	3.66	2935	2935	2930	3815	2055	2935	2932.79	4.89	0	-313	3015	2975	2950	2910	2885	2962	2897	454	880	500	2170	5	1	90808100	2661	3.24	0.26	12	0.00	905.00	11288.00	3640	20230620	-19.51	2910	20240305	0.69	3170	-7.57	20240102	2910	0.69	20240305	3640	-19.51	20230620	2910	0.69	20240305	0.14	N	013120	500	454 억		4442813	N	N	2	N	00	N
129	20240307	160249	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-5	5	-0.17	117536100	39999	145.42	2945	2990	2925	3820	2060	2940	2938.48	4.91	0	-16982	2976	2957	2941	2922	2906	2950	2915	454	880	500	2170	5	1	90808100	2665	3.24	0.26	12	0.04	905.00	11288.00	3640	20230620	-19.37	2910	20240305	0.86	3170	-7.41	20240102	2910	0.86	20240305	3640	-19.37	20230620	2910	0.86	20240305	0.14	N	013120	500	454 억		4460981	N	N	2	N	00	N
130	20240307	150237	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-15	5	-0.51	110293690	37528	136.44	2945	2990	2925	3820	2060	2940	2938.97	4.91	0	-15721	2976	2957	2941	2922	2906	2950	2915	454	880	500	2170	5	1	90808100	2656	3.23	0.26	12	0.04	905.00	11288.00	3640	20230620	-19.64	2910	20240305	0.52	3170	-7.73	20240102	2910	0.52	20240305	3640	-19.64	20230620	2910	0.52	20240305	0.14	N	013120	500	454 억		4460981	N	N	171	N	00	N
131	20240307	140245	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-5	5	-0.17	89504170	30433	110.65	2945	2990	2925	3820	2060	2940	2941.02	4.91	0	-11807	2976	2957	2941	2922	2906	2950	2915	454	880	500	2170	5	1	90808100	2665	3.24	0.26	12	0.03	905.00	11288.00	3640	20230620	-19.37	2910	20240305	0.86	3170	-7.41	20240102	2910	0.86	20240305	3640	-19.37	20230620	2910	0.86	20240305	0.14	N	013120	500	454 억		4460981	N	N	171	N	00	N
132	20240307	130246	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-5	5	-0.17	79946505	27174	98.80	2945	2990	2925	3820	2060	2940	2942.02	4.91	0	-10692	2976	2957	2941	2922	2906	2950	2915	454	880	500	2170	5	1	90808100	2665	3.24	0.26	12	0.03	905.00	11288.00	3640	20230620	-19.37	2910	20240305	0.86	3170	-7.41	20240102	2910	0.86	20240305	3640	-19.37	20230620	2910	0.86	20240305	0.14	N	013120	500	454 억		4460981	N	N	171	N	00	N
133	20240307	120246	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-10	5	-0.34	69228885	23520	85.51	2945	2990	2925	3820	2060	2940	2943.40	4.91	0	-8394	2976	2957	2941	2922	2906	2950	2915	454	880	500	2170	5	1	90808100	2661	3.24	0.26	12	0.03	905.00	11288.00	3640	20230620	-19.51	2910	20240305	0.69	3170	-7.57	20240102	2910	0.69	20240305	3640	-19.51	20230620	2910	0.69	20240305	0.14	N	013120	500	454 억		4460981	N	N	171	N	00	N
134	20240307	110248	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-5	5	-0.17	57264910	19437	70.67	2945	2990	2925	3820	2060	2940	2946.18	4.91	0	-6660	2976	2957	2941	2922	2906	2950	2915	454	880	500	2170	5	1	90808100	2665	3.24	0.26	12	0.02	905.00	11288.00	3640	20230620	-19.37	2910	20240305	0.86	3170	-7.41	20240102	2910	0.86	20240305	3640	-19.37	20230620	2910	0.86	20240305	0.14	N	013120	500	454 억		4460981	N	N	171	N	00	N
135	20240307	100249	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-5	5	-0.17	43101300	14609	53.11	2945	2990	2925	3820	2060	2940	2950.33	4.91	0	-5498	2976	2957	2941	2922	2906	2950	2915	454	880	500	2170	5	1	90808100	2665	3.24	0.26	12	0.02	905.00	11288.00	3640	20230620	-19.37	2910	20240305	0.86	3170	-7.41	20240102	2910	0.86	20240305	3640	-19.37	20230620	2910	0.86	20240305	0.14	N	013120	500	454 억		4460981	N	N	171	N	00	N
136	20240307	090246	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-5	5	-0.17	9205615	3116	11.33	2945	2960	2925	3820	2060	2940	2954.31	4.91	0	-642	2976	2957	2941	2922	2906	2950	2915	454	880	500	2170	5	1	90808100	2665	3.24	0.26	12	0.00	905.00	11288.00	3640	20230620	-19.37	2910	20240305	0.86	3170	-7.41	20240102	2910	0.86	20240305	3640	-19.37	20230620	2910	0.86	20240305	0.14	N	013120	500	454 억		4460981	N	N	171	N	00	N
137	20240306	160246	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	-10	5	-0.34	80906285	27505	35.48	2950	2960	2925	3835	2065	2950	2941.54	4.92	0	-2438	3003	2976	2943	2916	2883	2990	2930	454	885	500	2180	5	1	90808100	2670	3.25	0.26	12	0.03	905.00	11288.00	3640	20230620	-19.23	2910	20240305	1.03	3170	-7.26	20240102	2910	1.03	20240305	3640	-19.23	20230620	2910	1.03	20240305	0.14	N	013120	500	454 억		4464439	N	N	171	N	00	N
138	20240306	150246	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	0	3	0.00	51077325	17346	22.37	2950	2960	2925	3835	2065	2950	2944.62	4.92	0	-1051	3003	2976	2943	2916	2883	2990	2930	454	885	500	2180	5	1	90808100	2679	3.26	0.26	12	0.02	905.00	11288.00	3640	20230620	-18.96	2910	20240305	1.37	3170	-6.94	20240102	2910	1.37	20240305	3640	-18.96	20230620	2910	1.37	20240305	0.14	N	013120	500	454 억		4464439	N	N	48	N	00	N
139	20240306	140245	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	0	3	0.00	48316775	16410	21.17	2950	2960	2925	3835	2065	2950	2944.35	4.92	0	-1118	3003	2976	2943	2916	2883	2990	2930	454	885	500	2180	5	1	90808100	2679	3.26	0.26	12	0.02	905.00	11288.00	3640	20230620	-18.96	2910	20240305	1.37	3170	-6.94	20240102	2910	1.37	20240305	3640	-18.96	20230620	2910	1.37	20240305	0.14	N	013120	500	454 억		4464439	N	N	48	N	00	N
140	20240306	130246	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	-10	5	-0.34	38080590	12933	16.68	2950	2960	2925	3835	2065	2950	2944.45	4.92	0	-1095	3003	2976	2943	2916	2883	2990	2930	454	885	500	2180	5	1	90808100	2670	3.25	0.26	12	0.01	905.00	11288.00	3640	20230620	-19.23	2910	20240305	1.03	3170	-7.26	20240102	2910	1.03	20240305	3640	-19.23	20230620	2910	1.03	20240305	0.14	N	013120	500	454 억		4464439	N	N	48	N	00	N
141	20240306	120247	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	-5	5	-0.17	34284525	11643	15.02	2950	2960	2925	3835	2065	2950	2944.65	4.92	0	-1244	3003	2976	2943	2916	2883	2990	2930	454	885	500	2180	5	1	90808100	2674	3.25	0.26	12	0.01	905.00	11288.00	3640	20230620	-19.09	2910	20240305	1.20	3170	-7.10	20240102	2910	1.20	20240305	3640	-19.09	20230620	2910	1.20	20240305	0.14	N	013120	500	454 억		4464439	N	N	48	N	00	N
142	20240306	110247	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	0	3	0.00	20624325	6990	9.02	2950	2960	2925	3835	2065	2950	2950.55	4.92	0	-1225	3003	2976	2943	2916	2883	2990	2930	454	885	500	2180	5	1	90808100	2679	3.26	0.26	12	0.01	905.00	11288.00	3640	20230620	-18.96	2910	20240305	1.37	3170	-6.94	20240102	2910	1.37	20240305	3640	-18.96	20230620	2910	1.37	20240305	0.14	N	013120	500	454 억		4464439	N	N	48	N	00	N
143	20240306	100243	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-15	5	-0.51	18542820	6284	8.11	2950	2960	2925	3835	2065	2950	2950.80	4.92	0	-1219	3003	2976	2943	2916	2883	2990	2930	454	885	500	2180	5	1	90808100	2665	3.24	0.26	12	0.01	905.00	11288.00	3640	20230620	-19.37	2910	20240305	0.86	3170	-7.41	20240102	2910	0.86	20240305	3640	-19.37	20230620	2910	0.86	20240305	0.14	N	013120	500	454 억		4464439	N	N	48	N	00	N
144	20240306	090246	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	-5	5	-0.17	938045	318	0.41	2950	2950	2945	3835	2065	2950	2949.83	4.92	0	-86	3003	2976	2943	2916	2883	2990	2930	454	885	500	2180	5	1	90808100	2674	3.25	0.26	12	0.00	905.00	11288.00	3640	20230620	-19.09	2910	20240305	1.20	3170	-7.10	20240102	2910	1.20	20240305	3640	-19.09	20230620	2910	1.20	20240305	0.14	N	013120	500	454 억		4464439	N	N	48	N	00	N
145	20240305	160244	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2950	5	2	0.17	227043060	77527	88.74	2945	2970	2910	3825	2065	2945	2928.43	4.93	0	-11502	3011	2977	2961	2927	2911	2970	2920	454	880	500	2170	5	1	90808100	2679	3.26	0.26	12	0.09	905.00	11288.00	3640	20230620	-18.96	2910	20240305	1.37	3170	-6.94	20240102	2910	1.37	20240305	3640	-18.96	20230620	2910	1.37	20240305	0.14	N	013120	500	454 억		4478990	N	N	48	N	00	N
146	20240305	150247	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2915	-30	5	-1.02	219542500	74977	85.82	2945	2970	2910	3825	2065	2945	2928.13	4.93	0	-11218	3011	2977	2961	2927	2911	2970	2920	454	880	500	2170	5	1	90808100	2647	3.22	0.26	12	0.08	905.00	11288.00	3640	20230620	-19.92	2910	20240305	0.17	3170	-8.04	20240102	2910	0.17	20240305	3640	-19.92	20230620	2910	0.17	20240305	0.14	N	013120	500	454 억		4478990	N	N	48	N	00	N
147	20240305	140242	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2920	-25	5	-0.85	200260525	68372	78.26	2945	2970	2910	3825	2065	2945	2928.98	4.93	0	-9821	3011	2977	2961	2927	2911	2970	2920	454	880	500	2170	5	1	90808100	2652	3.23	0.26	12	0.08	905.00	11288.00	3640	20230620	-19.78	2910	20240305	0.34	3170	-7.89	20240102	2910	0.34	20240305	3640	-19.78	20230620	2910	0.34	20240305	0.14	N	013120	500	454 억		4478990	N	N	48	N	00	N
148	20240305	130243	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2920	-25	5	-0.85	177782095	60682	69.46	2945	2950	2910	3825	2065	2945	2929.73	4.93	0	-8940	3011	2977	2961	2927	2911	2970	2920	454	880	500	2170	5	1	90808100	2652	3.23	0.26	12	0.07	905.00	11288.00	3640	20230620	-19.78	2910	20240305	0.34	3170	-7.89	20240102	2910	0.34	20240305	3640	-19.78	20230620	2910	0.34	20240305	0.14	N	013120	500	454 억		4478990	N	N	48	N	00	N
149	20240305	120243	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2930	-15	5	-0.51	124072100	42288	48.41	2945	2950	2915	3825	2065	2945	2933.98	4.93	0	-7857	3011	2977	2961	2927	2911	2970	2920	454	880	500	2170	5	1	90808100	2661	3.24	0.26	12	0.05	905.00	11288.00	3640	20230620	-19.51	2915	20240305	0.51	3170	-7.57	20240102	2915	0.51	20240305	3640	-19.51	20230620	2915	0.51	20240305	0.14	N	013120	500	454 억		4478990	N	N	48	N	00	N
150	20240305	110244	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2945	0	3	0.00	64680985	22010	25.19	2945	2950	2930	3825	2065	2945	2938.71	4.93	0	-5291	3011	2977	2961	2927	2911	2970	2920	454	880	500	2170	5	1	90808100	2674	3.25	0.26	12	0.02	905.00	11288.00	3640	20230620	-19.09	2930	20240305	0.51	3170	-7.10	20240102	2930	0.51	20240305	3640	-19.09	20230620	2930	0.51	20240305	0.14	N	013120	500	454 억		4478990	N	N	48	N	00	N
151	20240305	100243	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2935	-10	5	-0.34	35817655	12175	13.94	2945	2950	2930	3825	2065	2945	2941.90	4.93	0	-3458	3011	2977	2961	2927	2911	2970	2920	454	880	500	2170	5	1	90808100	2665	3.24	0.26	12	0.01	905.00	11288.00	3640	20230620	-19.37	2930	20240305	0.17	3170	-7.41	20240102	2930	0.17	20240305	3640	-19.37	20230620	2930	0.17	20240305	0.14	N	013120	500	454 억		4478990	N	N	48	N	00	N
152	20240305	090243	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2940	-5	5	-0.17	1984670	674	0.77	2945	2945	2940	3825	2065	2945	2944.61	4.93	0	-93	3011	2977	2961	2927	2911	2970	2920	454	880	500	2170	5	1	90808100	2670	3.25	0.26	12	0.00	905.00	11288.00	3640	20230620	-19.23	2940	20240305	0.00	3170	-7.26	20240102	2940	0.00	20240305	3640	-19.23	20230620	2940	0.00	20240305	0.14	N	013120	500	454 억		4478990	N	N	48	N	00	N
153	20240304	160243	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2945	-50	5	-1.67	258448915	87334	130.43	2995	2995	2945	3890	2100	2995	2959.22	4.97	0	-36938	3021	3007	2986	2972	2951	2997	2962	454	895	500	2210	5	1	90808100	2674	3.25	0.26	12	0.10	905.00	11288.00	3640	20230620	-19.09	2945	20240304	0.00	3170	-7.10	20240102	2945	0.00	20240304	3640	-19.09	20230620	2945	0.00	20240304	0.13	N	013120	500	454 억		4516663	N	N	48	N	00	N
154	20240304	150242	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2950	-45	5	-1.50	242983940	82088	122.59	2995	2995	2945	3890	2100	2995	2959.91	4.97	0	-34738	3021	3007	2986	2972	2951	2997	2962	454	895	500	2210	5	1	90808100	2679	3.26	0.26	12	0.09	905.00	11288.00	3640	20230620	-18.96	2945	20240304	0.17	3170	-6.94	20240102	2945	0.17	20240304	3640	-18.96	20230620	2945	0.17	20240304	0.13	N	013120	500	454 억		4516663	N	N	31	N	00	N
155	20240304	140231	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2960	-35	5	-1.17	221412995	74777	111.67	2995	2995	2945	3890	2100	2995	2960.84	4.97	0	-30169	3021	3007	2986	2972	2951	2997	2962	454	895	500	2210	5	1	90808100	2688	3.27	0.26	12	0.08	905.00	11288.00	3640	20230620	-18.68	2945	20240304	0.51	3170	-6.62	20240102	2945	0.51	20240304	3640	-18.68	20230620	2945	0.51	20240304	0.13	N	013120	500	454 억		4516663	N	N	31	N	00	N
156	20240304	130241	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2955	-40	5	-1.34	202846450	68487	102.28	2995	2995	2950	3890	2100	2995	2961.68	4.97	0	-26650	3021	3007	2986	2972	2951	2997	2962	454	895	500	2210	5	1	90808100	2683	3.27	0.26	12	0.08	905.00	11288.00	3640	20230620	-18.82	2950	20240304	0.17	3170	-6.78	20240102	2950	0.17	20240304	3640	-18.82	20230620	2950	0.17	20240304	0.13	N	013120	500	454 억		4516663	N	N	31	N	00	N
157	20240304	120232	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2955	-40	5	-1.34	154828115	52219	77.99	2995	2995	2950	3890	2100	2995	2964.80	4.97	0	-16464	3021	3007	2986	2972	2951	2997	2962	454	895	500	2210	5	1	90808100	2683	3.27	0.26	12	0.06	905.00	11288.00	3640	20230620	-18.82	2950	20240304	0.17	3170	-6.78	20240102	2950	0.17	20240304	3640	-18.82	20230620	2950	0.17	20240304	0.13	N	013120	500	454 억		4516663	N	N	31	N	00	N
158	20240304	110240	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2955	-40	5	-1.34	134121520	45209	67.52	2995	2995	2955	3890	2100	2995	2966.51	4.97	0	-12572	3021	3007	2986	2972	2951	2997	2962	454	895	500	2210	5	1	90808100	2683	3.27	0.26	12	0.05	905.00	11288.00	3640	20230620	-18.82	2955	20240304	0.00	3170	-6.78	20240102	2955	0.00	20240304	3640	-18.82	20230620	2955	0.00	20240304	0.13	N	013120	500	454 억		4516663	N	N	31	N	00	N
159	20240304	100240	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2960	-35	5	-1.17	115173105	38807	57.96	2995	2995	2955	3890	2100	2995	2967.63	4.97	0	-8621	3021	3007	2986	2972	2951	2997	2962	454	895	500	2210	5	1	90808100	2688	3.27	0.26	12	0.04	905.00	11288.00	3640	20230620	-18.68	2955	20240304	0.17	3170	-6.62	20240102	2955	0.17	20240304	3640	-18.68	20230620	2955	0.17	20240304	0.13	N	013120	500	454 억		4516663	N	N	31	N	00	N
160	20240304	090241	57	100.00	KOSDAQ		건설	N	N	N	N		N	2980	-15	5	-0.50	5597810	1872	2.80	2995	2995	2980	3890	2100	2995	2989.38	4.97	0	-274	3021	3007	2986	2972	2951	2997	2962	454	895	500	2210	5	1	90808100	2706	3.29	0.26	12	0.00	905.00	11288.00	3640	20230620	-18.13	2960	20240122	0.68	3170	-5.99	20240102	2960	0.68	20240122	3640	-18.13	20230620	2960	0.68	20240122	0.13	N	013120	500	454 억		4516663	N	N	31	N	00	N