KissMeData/044180/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	160501	57	100.00	KOSDAQ		건설	N	N	N	N		N	682	-13	5	-1.87	145962430	212633	78.87	694	700	675	903	487	695	686.42	0.35	0	-16289	731	712	699	680	667	706	674	134	208	500	410	1	1	26717799	182	-5.93	0.47	12	0.80	-115.00	1464.00	1549	20230503	-55.97	564	20230327	20.92	898	-24.05	20240306	605	12.73	20240226	1549	-55.97	20230503	568	20.07	20230329	0.00	N	044180	500	133 억		94470	N	N	0	N	00	N
3	20240329	150502	57	100.00	KOSDAQ		건설	N	N	N	N		N	688	-7	5	-1.01	118625308	172674	64.05	694	700	675	903	487	695	686.93	0.35	0	-10806	731	712	699	680	667	706	674	134	208	500	410	1	1	26717799	184	-5.98	0.47	12	0.65	-115.00	1464.00	1549	20230503	-55.58	564	20230327	21.99	898	-23.39	20240306	605	13.72	20240226	1549	-55.58	20230503	568	21.13	20230329	0.00	N	044180	500	133 억		94470	N	N	0	N	00	N
4	20240329	140455	57	100.00	KOSDAQ		건설	N	N	N	N		N	685	-10	5	-1.44	92459766	134915	50.04	694	700	675	903	487	695	685.23	0.35	0	-6139	731	712	699	680	667	706	674	134	208	500	410	1	1	26717799	183	-5.96	0.47	12	0.50	-115.00	1464.00	1549	20230503	-55.78	564	20230327	21.45	898	-23.72	20240306	605	13.22	20240226	1549	-55.78	20230503	568	20.60	20230329	0.00	N	044180	500	133 억		94470	N	N	0	N	00	N
5	20240329	130453	57	100.00	KOSDAQ		건설	N	N	N	N		N	686	-9	5	-1.29	82601459	120417	44.66	694	700	675	903	487	695	685.87	0.35	0	-4307	731	712	699	680	667	706	674	134	208	500	410	1	1	26717799	183	-5.97	0.47	12	0.45	-115.00	1464.00	1549	20230503	-55.71	564	20230327	21.63	898	-23.61	20240306	605	13.39	20240226	1549	-55.71	20230503	568	20.77	20230329	0.00	N	044180	500	133 억		94470	N	N	0	N	00	N
6	20240329	120457	57	100.00	KOSDAQ		건설	N	N	N	N		N	689	-6	5	-0.86	77167178	112491	41.72	694	700	675	903	487	695	685.89	0.35	0	-3324	731	712	699	680	667	706	674	134	208	500	410	1	1	26717799	184	-5.99	0.47	12	0.42	-115.00	1464.00	1549	20230503	-55.52	564	20230327	22.16	898	-23.27	20240306	605	13.88	20240226	1549	-55.52	20230503	568	21.30	20230329	0.00	N	044180	500	133 억		94470	N	N	0	N	00	N
7	20240329	110450	57	100.00	KOSDAQ		건설	N	N	N	N		N	695	0	3	0.00	36393860	52924	19.63	694	695	680	903	487	695	687.49	0.35	0	-6256	731	712	699	680	667	706	674	134	208	500	410	1	1	26717799	186	-6.04	0.47	12	0.20	-115.00	1464.00	1549	20230503	-55.13	564	20230327	23.23	898	-22.61	20240306	605	14.88	20240226	1549	-55.13	20230503	568	22.36	20230329	0.00	N	044180	500	133 억		94470	N	N	0	N	00	N
8	20240329	100452	57	100.00	KOSDAQ		건설	N	N	N	N		N	686	-9	5	-1.29	27259387	39718	14.73	694	694	680	903	487	695	686.05	0.35	0	-5715	731	712	699	680	667	706	674	134	208	500	410	1	1	26717799	183	-5.97	0.47	12	0.15	-115.00	1464.00	1549	20230503	-55.71	564	20230327	21.63	898	-23.61	20240306	605	13.39	20240226	1549	-55.71	20230503	568	20.77	20230329	0.00	N	044180	500	133 억		94470	N	N	0	N	00	N
9	20240329	090450	57	100.00	KOSDAQ		건설	N	N	N	N		N	689	-6	5	-0.86	8212983	11967	4.44	694	694	680	903	487	695	685.31	0.35	0	186	731	712	699	680	667	706	674	134	208	500	410	1	1	26717799	184	-5.99	0.47	12	0.04	-115.00	1464.00	1549	20230503	-55.52	564	20230327	22.16	898	-23.27	20240306	605	13.88	20240226	1549	-55.52	20230503	568	21.30	20230329	0.00	N	044180	500	133 억		94470	N	N	0	N	00	N
10	20240328	160454	57	100.00	KOSDAQ		건설	N	N	N	N		N	695	-8	5	-1.14	189161432	269609	86.12	709	718	686	913	493	703	701.62	0.46	0	-36488	745	724	707	686	669	715	677	134	210	500	420	1	1	26717799	186	-6.04	0.47	12	1.01	-115.00	1464.00	1549	20230503	-55.13	564	20230327	23.23	898	-22.61	20240306	605	14.88	20240226	1549	-55.13	20230503	566	22.79	20230328	0.00	N	044180	500	133 억		122952	N	N	0	N	00	N
11	20240328	150456	57	100.00	KOSDAQ		건설	N	N	N	N		N	695	-8	5	-1.14	173953457	247533	79.06	709	718	688	913	493	703	702.75	0.46	0	-36691	745	724	707	686	669	715	677	134	210	500	420	1	1	26717799	186	-6.04	0.47	12	0.93	-115.00	1464.00	1549	20230503	-55.13	564	20230327	23.23	898	-22.61	20240306	605	14.88	20240226	1549	-55.13	20230503	566	22.79	20230328	0.00	N	044180	500	133 억		122952	N	N	0	N	00	N
12	20240328	140449	57	100.00	KOSDAQ		건설	N	N	N	N		N	698	-5	5	-0.71	132468992	187692	59.95	709	718	691	913	493	703	705.78	0.46	0	-23634	745	724	707	686	669	715	677	134	210	500	420	1	1	26717799	186	-6.07	0.48	12	0.70	-115.00	1464.00	1549	20230503	-54.94	564	20230327	23.76	898	-22.27	20240306	605	15.37	20240226	1549	-54.94	20230503	566	23.32	20230328	0.00	N	044180	500	133 억		122952	N	N	0	N	00	N
13	20240328	130447	57	100.00	KOSDAQ		건설	N	N	N	N		N	702	-1	5	-0.14	111986085	158290	50.56	709	718	694	913	493	703	707.47	0.46	0	-21673	745	724	707	686	669	715	677	134	210	500	420	1	1	26717799	188	-6.10	0.48	12	0.59	-115.00	1464.00	1549	20230503	-54.68	564	20230327	24.47	898	-21.83	20240306	605	16.03	20240226	1549	-54.68	20230503	566	24.03	20230328	0.00	N	044180	500	133 억		122952	N	N	0	N	00	N
14	20240328	120452	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	6	2	0.85	104562346	147725	47.18	709	718	694	913	493	703	707.82	0.46	0	-20123	745	724	707	686	669	715	677	134	210	500	420	1	1	26717799	189	-6.17	0.48	12	0.55	-115.00	1464.00	1549	20230503	-54.23	564	20230327	25.71	898	-21.05	20240306	605	17.19	20240226	1549	-54.23	20230503	566	25.27	20230328	0.00	N	044180	500	133 억		122952	N	N	0	N	00	N
15	20240328	110450	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	3	2	0.43	71164115	100577	32.13	709	718	694	913	493	703	707.56	0.46	0	-21889	745	724	707	686	669	715	677	134	210	500	420	1	1	26717799	189	-6.14	0.48	12	0.38	-115.00	1464.00	1549	20230503	-54.42	564	20230327	25.18	898	-21.38	20240306	605	16.69	20240226	1549	-54.42	20230503	566	24.73	20230328	0.00	N	044180	500	133 억		122952	N	N	0	N	00	N
16	20240328	100450	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	7	2	1.00	60737070	85888	27.43	709	718	694	913	493	703	707.17	0.46	0	-19715	745	724	707	686	669	715	677	134	210	500	420	1	1	26717799	190	-6.17	0.48	12	0.32	-115.00	1464.00	1549	20230503	-54.16	564	20230327	25.89	898	-20.94	20240306	605	17.36	20240226	1549	-54.16	20230503	566	25.44	20230328	0.00	N	044180	500	133 억		122952	N	N	0	N	00	N
17	20240328	090458	57	100.00	KOSDAQ		건설	N	N	N	N		N	697	-6	5	-0.85	11737705	16591	5.30	709	709	695	913	493	703	707.47	0.46	0	-10231	745	724	707	686	669	715	677	134	210	500	420	1	1	26717799	186	-6.06	0.48	12	0.06	-115.00	1464.00	1549	20230503	-55.00	564	20230327	23.58	898	-22.38	20240306	605	15.21	20240226	1549	-55.00	20230503	566	23.14	20230328	0.00	N	044180	500	133 억		122952	N	N	0	N	00	N
18	20240327	160456	57	100.00	KOSDAQ		건설	N	N	N	N		N	703	-6	5	-0.85	220824476	312527	56.51	722	728	690	921	497	709	706.58	0.65	0	-59875	779	744	724	689	669	761	706	134	212	500	420	1	1	26717799	188	-6.11	0.48	12	1.17	-115.00	1464.00	1549	20230503	-54.62	564	20230327	24.65	898	-21.71	20240306	605	16.20	20240226	1549	-54.62	20230503	564	24.65	20230327	0.00	N	044180	500	133 억		173992	N	N	0	N	00	N
19	20240327	150458	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	-4	5	-0.56	209492619	296382	53.59	722	728	690	921	497	709	706.83	0.65	0	-62087	779	744	724	689	669	761	706	134	212	500	420	1	1	26717799	188	-6.13	0.48	12	1.11	-115.00	1464.00	1549	20230503	-54.49	564	20230327	25.00	898	-21.49	20240306	605	16.53	20240226	1549	-54.49	20230503	564	25.00	20230327	0.00	N	044180	500	133 억		173992	N	N	0	N	00	N
20	20240327	140459	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	-4	5	-0.56	185457744	262241	47.42	722	728	690	921	497	709	707.20	0.65	0	-57268	779	744	724	689	669	761	706	134	212	500	420	1	1	26717799	188	-6.13	0.48	12	0.98	-115.00	1464.00	1549	20230503	-54.49	564	20230327	25.00	898	-21.49	20240306	605	16.53	20240226	1549	-54.49	20230503	564	25.00	20230327	0.00	N	044180	500	133 억		173992	N	N	0	N	00	N
21	20240327	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	0	3	0.00	176449830	249461	45.11	722	728	690	921	497	709	707.32	0.65	0	-48377	779	744	724	689	669	761	706	134	212	500	420	1	1	26717799	189	-6.17	0.48	12	0.93	-115.00	1464.00	1549	20230503	-54.23	564	20230327	25.71	898	-21.05	20240306	605	17.19	20240226	1549	-54.23	20230503	564	25.71	20230327	0.00	N	044180	500	133 억		173992	N	N	0	N	00	N
22	20240327	120459	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	0	3	0.00	154728477	219012	39.60	722	728	690	921	497	709	706.48	0.65	0	-39034	779	744	724	689	669	761	706	134	212	500	420	1	1	26717799	189	-6.17	0.48	12	0.82	-115.00	1464.00	1549	20230503	-54.23	564	20230327	25.71	898	-21.05	20240306	605	17.19	20240226	1549	-54.23	20230503	564	25.71	20230327	0.00	N	044180	500	133 억		173992	N	N	0	N	00	N
23	20240327	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	-9	5	-1.27	144071813	203811	36.85	722	728	690	921	497	709	706.89	0.65	0	-37404	779	744	724	689	669	761	706	134	212	500	420	1	1	26717799	187	-6.09	0.48	12	0.76	-115.00	1464.00	1549	20230503	-54.81	564	20230327	24.11	898	-22.05	20240306	605	15.70	20240226	1549	-54.81	20230503	564	24.11	20230327	0.00	N	044180	500	133 억		173992	N	N	0	N	00	N
24	20240327	100453	57	100.00	KOSDAQ		건설	N	N	N	N		N	698	-11	5	-1.55	123791043	174977	31.64	722	728	690	921	497	709	707.47	0.65	0	-32394	779	744	724	689	669	761	706	134	212	500	420	1	1	26717799	186	-6.07	0.48	12	0.65	-115.00	1464.00	1549	20230503	-54.94	564	20230327	23.76	898	-22.27	20240306	605	15.37	20240226	1549	-54.94	20230503	564	23.76	20230327	0.00	N	044180	500	133 억		173992	N	N	0	N	00	N
25	20240327	090459	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	14	2	1.97	34276516	47537	8.60	722	728	718	921	497	709	721.05	0.65	0	-7759	779	744	724	689	669	761	706	134	212	500	420	1	1	26717799	193	-6.29	0.49	12	0.18	-115.00	1464.00	1549	20230503	-53.32	564	20230327	28.19	898	-19.49	20240306	605	19.50	20240226	1549	-53.32	20230503	564	28.19	20230327	0.00	N	044180	500	133 억		173992	N	N	0	N	00	N
26	20240326	160416	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	4	2	0.57	398137706	545803	144.09	705	759	704	916	494	705	729.50	0.52	0	35803	753	729	713	689	673	721	681	134	211	500	420	1	1	26717799	189	-6.17	0.48	12	2.04	-115.00	1464.00	1549	20230503	-54.23	564	20230327	25.71	898	-21.05	20240306	605	17.19	20240226	1549	-54.23	20230503	564	25.71	20230327	0.00	N	044180	500	133 억		137976	N	N	0	N	00	N
27	20240326	150451	57	100.00	KOSDAQ		건설	N	N	N	N		N	711	6	2	0.85	388238912	531791	140.39	705	759	704	916	494	705	730.06	0.52	0	36916	753	729	713	689	673	721	681	134	211	500	420	1	1	26717799	190	-6.18	0.49	12	1.99	-115.00	1464.00	1549	20230503	-54.10	564	20230327	26.06	898	-20.82	20240306	605	17.52	20240226	1549	-54.10	20230503	564	26.06	20230327	0.00	N	044180	500	133 억		137976	N	N	0	N	00	N
28	20240326	140449	57	100.00	KOSDAQ		건설	N	N	N	N		N	719	14	2	1.99	369201181	505018	133.32	705	759	704	916	494	705	731.07	0.52	0	39250	753	729	713	689	673	721	681	134	211	500	420	1	1	26717799	192	-6.25	0.49	12	1.89	-115.00	1464.00	1549	20230503	-53.58	564	20230327	27.48	898	-19.93	20240306	605	18.84	20240226	1549	-53.58	20230503	564	27.48	20230327	0.00	N	044180	500	133 억		137976	N	N	0	N	00	N
29	20240326	130447	57	100.00	KOSDAQ		건설	N	N	N	N		N	719	14	2	1.99	365806135	500291	132.08	705	759	704	916	494	705	731.19	0.52	0	40514	753	729	713	689	673	721	681	134	211	500	420	1	1	26717799	192	-6.25	0.49	12	1.87	-115.00	1464.00	1549	20230503	-53.58	564	20230327	27.48	898	-19.93	20240306	605	18.84	20240226	1549	-53.58	20230503	564	27.48	20230327	0.00	N	044180	500	133 억		137976	N	N	0	N	00	N
30	20240326	120450	57	100.00	KOSDAQ		건설	N	N	N	N		N	720	15	2	2.13	357407303	488622	129.00	705	759	704	916	494	705	731.46	0.52	0	39631	753	729	713	689	673	721	681	134	211	500	420	1	1	26717799	192	-6.26	0.49	12	1.83	-115.00	1464.00	1549	20230503	-53.52	564	20230327	27.66	898	-19.82	20240306	605	19.01	20240226	1549	-53.52	20230503	564	27.66	20230327	0.00	N	044180	500	133 억		137976	N	N	0	N	00	N
31	20240326	110443	57	100.00	KOSDAQ		건설	N	N	N	N		N	730	25	2	3.55	343726542	469731	124.01	705	759	704	916	494	705	731.75	0.52	0	37480	753	729	713	689	673	721	681	134	211	500	420	1	1	26717799	195	-6.35	0.50	12	1.76	-115.00	1464.00	1549	20230503	-52.87	564	20230327	29.43	898	-18.71	20240306	605	20.66	20240226	1549	-52.87	20230503	564	29.43	20230327	0.00	N	044180	500	133 억		137976	N	N	0	N	00	N
32	20240326	100452	57	100.00	KOSDAQ		건설	N	N	N	N		N	744	39	2	5.53	263419263	360739	95.23	705	759	704	916	494	705	730.22	0.52	0	14498	753	729	713	689	673	721	681	134	211	500	420	1	1	26717799	199	-6.47	0.51	12	1.35	-115.00	1464.00	1549	20230503	-51.97	564	20230327	31.91	898	-17.15	20240306	605	22.98	20240226	1549	-51.97	20230503	564	31.91	20230327	0.00	N	044180	500	133 억		137976	N	N	0	N	00	N
33	20240326	090448	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	5	2	0.71	28406370	40017	10.56	705	713	704	916	494	705	709.86	0.52	0	-21418	753	729	713	689	673	721	681	134	211	500	420	1	1	26717799	190	-6.17	0.48	12	0.15	-115.00	1464.00	1549	20230503	-54.16	564	20230327	25.89	898	-20.94	20240306	605	17.36	20240226	1549	-54.16	20230503	564	25.89	20230327	0.00	N	044180	500	133 억		137976	N	N	0	N	00	N
34	20240325	160504	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	-25	5	-3.42	267977344	378060	18.91	730	737	697	949	511	730	708.70	0.41	0	18414	836	782	746	692	656	775	685	134	219	500	430	1	1	26717799	188	-6.13	0.48	12	1.42	-115.00	1464.00	1549	20230503	-54.49	563	20230320	25.22	898	-21.49	20240306	605	16.53	20240226	1549	-54.49	20230503	564	25.00	20230327	0.00	N	044180	500	133 억		110639	N	N	0	N	00	N
35	20240325	150507	57	100.00	KOSDAQ		건설	N	N	N	N		N	702	-28	5	-3.84	246387117	347326	17.37	730	737	697	949	511	730	709.25	0.41	0	20269	836	782	746	692	656	775	685	134	219	500	430	1	1	26717799	188	-6.10	0.48	12	1.30	-115.00	1464.00	1549	20230503	-54.68	563	20230320	24.69	898	-21.83	20240306	605	16.03	20240226	1549	-54.68	20230503	564	24.47	20230327	0.00	N	044180	500	133 억		110639	N	N	0	N	00	N
36	20240325	140505	57	100.00	KOSDAQ		건설	N	N	N	N		N	702	-28	5	-3.84	230922727	325261	16.27	730	737	697	949	511	730	709.82	0.41	0	21916	836	782	746	692	656	775	685	134	219	500	430	1	1	26717799	188	-6.10	0.48	12	1.22	-115.00	1464.00	1549	20230503	-54.68	563	20230320	24.69	898	-21.83	20240306	605	16.03	20240226	1549	-54.68	20230503	564	24.47	20230327	0.00	N	044180	500	133 억		110639	N	N	0	N	00	N
37	20240325	130507	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	-30	5	-4.11	223148628	314153	15.71	730	737	698	949	511	730	710.17	0.41	0	21030	836	782	746	692	656	775	685	134	219	500	430	1	1	26717799	187	-6.09	0.48	12	1.18	-115.00	1464.00	1549	20230503	-54.81	563	20230320	24.33	898	-22.05	20240306	605	15.70	20240226	1549	-54.81	20230503	564	24.11	20230327	0.00	N	044180	500	133 억		110639	N	N	0	N	00	N
38	20240325	120510	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	-25	5	-3.42	185374563	260311	13.02	730	737	701	949	511	730	711.97	0.41	0	32825	836	782	746	692	656	775	685	134	219	500	430	1	1	26717799	188	-6.13	0.48	12	0.97	-115.00	1464.00	1549	20230503	-54.49	563	20230320	25.22	898	-21.49	20240306	605	16.53	20240226	1549	-54.49	20230503	564	25.00	20230327	0.00	N	044180	500	133 억		110639	N	N	0	N	00	N
39	20240325	110507	57	100.00	KOSDAQ		건설	N	N	N	N		N	702	-28	5	-3.84	163926452	229831	11.49	730	737	701	949	511	730	713.08	0.41	0	34122	836	782	746	692	656	775	685	134	219	500	430	1	1	26717799	188	-6.10	0.48	12	0.86	-115.00	1464.00	1549	20230503	-54.68	563	20230320	24.69	898	-21.83	20240306	605	16.03	20240226	1549	-54.68	20230503	564	24.47	20230327	0.00	N	044180	500	133 억		110639	N	N	0	N	00	N
40	20240325	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	712	-18	5	-2.47	123493685	172389	8.62	730	737	701	949	511	730	716.18	0.41	0	27506	836	782	746	692	656	775	685	134	219	500	430	1	1	26717799	190	-6.19	0.49	12	0.65	-115.00	1464.00	1549	20230503	-54.03	563	20230320	26.47	898	-20.71	20240306	605	17.69	20240226	1549	-54.03	20230503	564	26.24	20230327	0.00	N	044180	500	133 억		110639	N	N	0	N	00	N
41	20240325	090508	57	100.00	KOSDAQ		건설	N	N	N	N		N	733	3	2	0.41	33267160	45556	2.28	730	737	724	949	511	730	730.26	0.41	0	4167	836	782	746	692	656	775	685	134	219	500	430	1	1	26717799	196	-6.37	0.50	12	0.17	-115.00	1464.00	1549	20230503	-52.68	563	20230320	30.20	898	-18.37	20240306	605	21.16	20240226	1549	-52.68	20230503	564	29.96	20230327	0.00	N	044180	500	133 억		110639	N	N	0	N	00	N
42	20240322	160506	57	100.00	KOSDAQ		건설	N	N	N	N		N	730	51	2	7.51	1491610153	1997345	421.11	730	800	710	882	476	679	746.81	0.62	0	-24124	747	713	691	657	635	702	646	134	203	500	400	1	1	26717799	195	-6.35	0.50	12	7.48	-115.00	1464.00	1549	20230503	-52.87	558	20230317	30.82	898	-18.71	20240306	605	20.66	20240226	1549	-52.87	20230503	564	29.43	20230327	0.00	N	044180	500	133 억		164557	N	N	0	N	00	N
43	20240322	150509	57	100.00	KOSDAQ		건설	N	N	N	N		N	740	61	2	8.98	1461256827	1956150	412.42	730	800	710	882	476	679	747.01	0.62	0	-19226	747	713	691	657	635	702	646	134	203	500	400	1	1	26717799	198	-6.43	0.51	12	7.32	-115.00	1464.00	1549	20230503	-52.23	558	20230317	32.62	898	-17.59	20240306	605	22.31	20240226	1549	-52.23	20230503	564	31.21	20230327	0.00	N	044180	500	133 억		164557	N	N	0	N	00	N
44	20240322	140504	57	100.00	KOSDAQ		건설	N	N	N	N		N	736	57	2	8.39	1409966644	1886919	397.82	730	800	710	882	476	679	747.23	0.62	0	-3125	747	713	691	657	635	702	646	134	203	500	400	1	1	26717799	197	-6.40	0.50	12	7.06	-115.00	1464.00	1549	20230503	-52.49	558	20230317	31.90	898	-18.04	20240306	605	21.65	20240226	1549	-52.49	20230503	564	30.50	20230327	0.00	N	044180	500	133 억		164557	N	N	0	N	00	N
45	20240322	130506	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	49	2	7.22	1381651801	1848017	389.62	730	800	710	882	476	679	747.64	0.62	0	67	747	713	691	657	635	702	646	134	203	500	400	1	1	26717799	195	-6.33	0.50	12	6.92	-115.00	1464.00	1549	20230503	-53.00	558	20230317	30.47	898	-18.93	20240306	605	20.33	20240226	1549	-53.00	20230503	564	29.08	20230327	0.00	N	044180	500	133 억		164557	N	N	0	N	00	N
46	20240322	120501	57	100.00	KOSDAQ		건설	N	N	N	N		N	731	52	2	7.66	1334784182	1783740	376.07	730	800	710	882	476	679	748.31	0.62	0	-7038	747	713	691	657	635	702	646	134	203	500	400	1	1	26717799	195	-6.36	0.50	12	6.68	-115.00	1464.00	1549	20230503	-52.81	558	20230317	31.00	898	-18.60	20240306	605	20.83	20240226	1549	-52.81	20230503	564	29.61	20230327	0.00	N	044180	500	133 억		164557	N	N	0	N	00	N
47	20240322	110507	57	100.00	KOSDAQ		건설	N	N	N	N		N	716	37	2	5.45	1269685323	1694260	357.21	730	800	710	882	476	679	749.40	0.62	0	13510	747	713	691	657	635	702	646	134	203	500	400	1	1	26717799	191	-6.23	0.49	12	6.34	-115.00	1464.00	1549	20230503	-53.78	558	20230317	28.32	898	-20.27	20240306	605	18.35	20240226	1549	-53.78	20230503	564	26.95	20230327	0.00	N	044180	500	133 억		164557	N	N	0	N	00	N
48	20240322	100503	57	100.00	KOSDAQ		건설	N	N	N	N		N	766	87	2	12.81	1102254191	1466190	309.12	730	800	711	882	476	679	751.78	0.62	0	-8576	747	713	691	657	635	702	646	134	203	500	400	1	1	26717799	205	-6.66	0.52	12	5.49	-115.00	1464.00	1549	20230503	-50.55	558	20230317	37.28	898	-14.70	20240306	605	26.61	20240226	1549	-50.55	20230503	564	35.82	20230327	0.00	N	044180	500	133 억		164557	N	N	0	N	00	N
49	20240322	090501	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	49	2	7.22	415357973	555000	117.01	730	800	711	882	476	679	748.39	0.62	0	3450	747	713	691	657	635	702	646	134	203	500	400	1	1	26717799	195	-6.33	0.50	12	2.08	-115.00	1464.00	1549	20230503	-53.00	558	20230317	30.47	898	-18.93	20240306	605	20.33	20240226	1549	-53.00	20230503	564	29.08	20230327	0.00	N	044180	500	133 억		164557	N	N	0	N	00	N
50	20240321	160502	57	100.00	KOSDAQ		건설	N	N	N	N		N	679	-12	5	-1.74	329139293	473067	300.77	698	725	669	898	484	691	695.76	0.39	0	63050	717	704	684	671	651	710	677	134	207	500	410	1	1	26717799	181	-5.90	0.46	12	1.77	-115.00	1464.00	1549	20230503	-56.17	558	20230317	21.68	898	-24.39	20240306	605	12.23	20240226	1549	-56.17	20230503	564	20.39	20230327	0.00	N	044180	500	133 억		103988	N	N	0	N	00	N
51	20240321	150502	57	100.00	KOSDAQ		건설	N	N	N	N		N	684	-7	5	-1.01	323009279	464003	295.01	698	725	669	898	484	691	696.14	0.39	0	63384	717	704	684	671	651	710	677	134	207	500	410	1	1	26717799	183	-5.95	0.47	12	1.74	-115.00	1464.00	1549	20230503	-55.84	558	20230317	22.58	898	-23.83	20240306	605	13.06	20240226	1549	-55.84	20230503	564	21.28	20230327	0.00	N	044180	500	133 억		103988	N	N	0	N	00	N
52	20240321	140502	57	100.00	KOSDAQ		건설	N	N	N	N		N	696	5	2	0.72	285815281	409543	260.38	698	725	669	898	484	691	697.89	0.39	0	51051	717	704	684	671	651	710	677	134	207	500	410	1	1	26717799	186	-6.05	0.48	12	1.53	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	898	-22.49	20240306	605	15.04	20240226	1549	-55.07	20230503	564	23.40	20230327	0.00	N	044180	500	133 억		103988	N	N	0	N	00	N
53	20240321	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	9	2	1.30	122461229	178011	113.18	698	712	669	898	484	691	687.94	0.39	0	-9728	717	704	684	671	651	710	677	134	207	500	410	1	1	26717799	187	-6.09	0.48	12	0.67	-115.00	1464.00	1549	20230503	-54.81	558	20230317	25.45	898	-22.05	20240306	605	15.70	20240226	1549	-54.81	20230503	564	24.11	20230327	0.00	N	044180	500	133 억		103988	N	N	0	N	00	N
54	20240321	120502	57	100.00	KOSDAQ		건설	N	N	N	N		N	681	-10	5	-1.45	98300229	142948	90.89	698	712	669	898	484	691	687.66	0.39	0	-3126	717	704	684	671	651	710	677	134	207	500	410	1	1	26717799	182	-5.92	0.47	12	0.54	-115.00	1464.00	1549	20230503	-56.04	558	20230317	22.04	898	-24.16	20240306	605	12.56	20240226	1549	-56.04	20230503	564	20.74	20230327	0.00	N	044180	500	133 억		103988	N	N	0	N	00	N
55	20240321	110502	57	100.00	KOSDAQ		건설	N	N	N	N		N	682	-9	5	-1.30	87305912	126723	80.57	698	712	669	898	484	691	688.95	0.39	0	879	717	704	684	671	651	710	677	134	207	500	410	1	1	26717799	182	-5.93	0.47	12	0.47	-115.00	1464.00	1549	20230503	-55.97	558	20230317	22.22	898	-24.05	20240306	605	12.73	20240226	1549	-55.97	20230503	564	20.92	20230327	0.00	N	044180	500	133 억		103988	N	N	0	N	00	N
56	20240321	100504	57	100.00	KOSDAQ		건설	N	N	N	N		N	680	-11	5	-1.59	70692704	102378	65.09	698	712	669	898	484	691	690.51	0.39	0	122	717	704	684	671	651	710	677	134	207	500	410	1	1	26717799	182	-5.91	0.46	12	0.38	-115.00	1464.00	1549	20230503	-56.10	558	20230317	21.86	898	-24.28	20240306	605	12.40	20240226	1549	-56.10	20230503	564	20.57	20230327	0.00	N	044180	500	133 억		103988	N	N	0	N	00	N
57	20240321	090505	57	100.00	KOSDAQ		건설	N	N	N	N		N	698	7	2	1.01	19014568	27180	17.28	698	712	697	898	484	691	699.58	0.39	0	-1002	717	704	684	671	651	710	677	134	207	500	410	1	1	26717799	186	-6.07	0.48	12	0.10	-115.00	1464.00	1549	20230503	-54.94	558	20230317	25.09	898	-22.27	20240306	605	15.37	20240226	1549	-54.94	20230503	564	23.76	20230327	0.00	N	044180	500	133 억		103988	N	N	0	N	00	N
58	20240320	160459	57	100.00	KOSDAQ		건설	N	N	N	N		N	691	14	2	2.07	105781444	155669	107.90	671	697	664	880	474	677	679.42	0.40	0	-4015	696	686	676	666	656	687	667	134	203	500	400	1	1	26717799	185	-6.01	0.47	12	0.58	-115.00	1464.00	1549	20230503	-55.39	558	20230317	23.84	898	-23.05	20240306	605	14.21	20240226	1549	-55.39	20230503	563	22.74	20230320	0.00	N	044180	500	133 억		108003	N	N	0	N	00	N
59	20240320	150459	57	100.00	KOSDAQ		건설	N	N	N	N		N	690	13	2	1.92	99131333	145946	101.16	671	697	664	880	474	677	679.23	0.40	0	-4419	696	686	676	666	656	687	667	134	203	500	400	1	1	26717799	184	-6.00	0.47	12	0.55	-115.00	1464.00	1549	20230503	-55.46	558	20230317	23.66	898	-23.16	20240306	605	14.05	20240226	1549	-55.46	20230503	563	22.56	20230320	0.00	N	044180	500	133 억		108003	N	N	0	N	00	N
60	20240320	140503	57	100.00	KOSDAQ		건설	N	N	N	N		N	686	9	2	1.33	78865477	116569	80.80	671	696	664	880	474	677	676.56	0.40	0	118	696	686	676	666	656	687	667	134	203	500	400	1	1	26717799	183	-5.97	0.47	12	0.44	-115.00	1464.00	1549	20230503	-55.71	558	20230317	22.94	898	-23.61	20240306	605	13.39	20240226	1549	-55.71	20230503	563	21.85	20230320	0.00	N	044180	500	133 억		108003	N	N	0	N	00	N
61	20240320	130505	57	100.00	KOSDAQ		건설	N	N	N	N		N	687	10	2	1.48	74234161	109818	76.12	671	696	664	880	474	677	675.97	0.40	0	2153	696	686	676	666	656	687	667	134	203	500	400	1	1	26717799	184	-5.97	0.47	12	0.41	-115.00	1464.00	1549	20230503	-55.65	558	20230317	23.12	898	-23.50	20240306	605	13.55	20240226	1549	-55.65	20230503	563	22.02	20230320	0.00	N	044180	500	133 억		108003	N	N	0	N	00	N
62	20240320	120501	57	100.00	KOSDAQ		건설	N	N	N	N		N	676	-1	5	-0.15	42703385	63497	44.01	671	677	664	880	474	677	672.53	0.40	0	-8871	696	686	676	666	656	687	667	134	203	500	400	1	1	26717799	181	-5.88	0.46	12	0.24	-115.00	1464.00	1549	20230503	-56.36	558	20230317	21.15	898	-24.72	20240306	605	11.74	20240226	1549	-56.36	20230503	563	20.07	20230320	0.00	N	044180	500	133 억		108003	N	N	0	N	00	N
63	20240320	110502	57	100.00	KOSDAQ		건설	N	N	N	N		N	676	-1	5	-0.15	30466740	45277	31.38	671	677	664	880	474	677	672.90	0.40	0	-8605	696	686	676	666	656	687	667	134	203	500	400	1	1	26717799	181	-5.88	0.46	12	0.17	-115.00	1464.00	1549	20230503	-56.36	558	20230317	21.15	898	-24.72	20240306	605	11.74	20240226	1549	-56.36	20230503	563	20.07	20230320	0.00	N	044180	500	133 억		108003	N	N	0	N	00	N
64	20240320	100459	57	100.00	KOSDAQ		건설	N	N	N	N		N	676	-1	5	-0.15	20692138	30755	21.32	671	677	666	880	474	677	672.81	0.40	0	-2957	696	686	676	666	656	687	667	134	203	500	400	1	1	26717799	181	-5.88	0.46	12	0.12	-115.00	1464.00	1549	20230503	-56.36	558	20230317	21.15	898	-24.72	20240306	605	11.74	20240226	1549	-56.36	20230503	563	20.07	20230320	0.00	N	044180	500	133 억		108003	N	N	0	N	00	N
65	20240320	090457	57	100.00	KOSDAQ		건설	N	N	N	N		N	674	-3	5	-0.44	5823097	8695	6.03	671	675	666	880	474	677	669.71	0.40	0	-483	696	686	676	666	656	687	667	134	203	500	400	1	1	26717799	180	-5.86	0.46	12	0.03	-115.00	1464.00	1549	20230503	-56.49	558	20230317	20.79	898	-24.94	20240306	605	11.40	20240226	1549	-56.49	20230503	563	19.72	20230320	0.00	N	044180	500	133 억		108003	N	N	0	N	00	N
66	20240319	160453	57	100.00	KOSDAQ		건설	N	N	N	N		N	677	-2	5	-0.29	97201253	144005	97.06	677	686	666	882	476	679	674.99	0.49	0	-26549	713	696	678	661	643	704	669	134	203	500	400	1	1	26717799	181	-5.89	0.46	12	0.54	-115.00	1464.00	1549	20230503	-56.29	558	20230317	21.33	898	-24.61	20240306	605	11.90	20240226	1549	-56.29	20230503	563	20.25	20230320	0.00	N	044180	500	133 억		131616	N	N	0	N	00	N
67	20240319	150500	57	100.00	KOSDAQ		건설	N	N	N	N		N	679	0	3	0.00	95322326	141231	95.19	677	686	666	882	476	679	674.94	0.49	0	-26465	713	696	678	661	643	704	669	134	203	500	400	1	1	26717799	181	-5.90	0.46	12	0.53	-115.00	1464.00	1549	20230503	-56.17	558	20230317	21.68	898	-24.39	20240306	605	12.23	20240226	1549	-56.17	20230503	563	20.60	20230320	0.00	N	044180	500	133 억		131616	N	N	0	N	00	N
68	20240319	140500	57	100.00	KOSDAQ		건설	N	N	N	N		N	677	-2	5	-0.29	83208211	123388	83.16	677	686	666	882	476	679	674.36	0.49	0	-27896	713	696	678	661	643	704	669	134	203	500	400	1	1	26717799	181	-5.89	0.46	12	0.46	-115.00	1464.00	1549	20230503	-56.29	558	20230317	21.33	898	-24.61	20240306	605	11.90	20240226	1549	-56.29	20230503	563	20.25	20230320	0.00	N	044180	500	133 억		131616	N	N	0	N	00	N
69	20240319	130433	57	100.00	KOSDAQ		건설	N	N	N	N		N	673	-6	5	-0.88	73178821	108544	73.16	677	686	666	882	476	679	674.19	0.49	0	-15158	713	696	678	661	643	704	669	134	203	500	400	1	1	26717799	180	-5.85	0.46	12	0.41	-115.00	1464.00	1549	20230503	-56.55	558	20230317	20.61	898	-25.06	20240306	605	11.24	20240226	1549	-56.55	20230503	563	19.54	20230320	0.00	N	044180	500	133 억		131616	N	N	0	N	00	N
70	20240319	120458	57	100.00	KOSDAQ		건설	N	N	N	N		N	676	-3	5	-0.44	67056108	99472	67.04	677	686	666	882	476	679	674.12	0.49	0	-12951	713	696	678	661	643	704	669	134	203	500	400	1	1	26717799	181	-5.88	0.46	12	0.37	-115.00	1464.00	1549	20230503	-56.36	558	20230317	21.15	898	-24.72	20240306	605	11.74	20240226	1549	-56.36	20230503	563	20.07	20230320	0.00	N	044180	500	133 억		131616	N	N	0	N	00	N
71	20240319	110458	57	100.00	KOSDAQ		건설	N	N	N	N		N	673	-6	5	-0.88	57909632	85855	57.86	677	686	666	882	476	679	674.51	0.49	0	-13275	713	696	678	661	643	704	669	134	203	500	400	1	1	26717799	180	-5.85	0.46	12	0.32	-115.00	1464.00	1549	20230503	-56.55	558	20230317	20.61	898	-25.06	20240306	605	11.24	20240226	1549	-56.55	20230503	563	19.54	20230320	0.00	N	044180	500	133 억		131616	N	N	0	N	00	N
72	20240319	100459	57	100.00	KOSDAQ		건설	N	N	N	N		N	678	-1	5	-0.15	38556880	57172	38.53	677	686	666	882	476	679	674.40	0.49	0	-5398	713	696	678	661	643	704	669	134	203	500	400	1	1	26717799	181	-5.90	0.46	12	0.21	-115.00	1464.00	1549	20230503	-56.23	558	20230317	21.51	898	-24.50	20240306	605	12.07	20240226	1549	-56.23	20230503	563	20.43	20230320	0.00	N	044180	500	133 억		131616	N	N	0	N	00	N
73	20240319	090458	57	100.00	KOSDAQ		건설	N	N	N	N		N	677	-2	5	-0.29	15388343	22717	15.31	677	682	675	882	476	679	677.39	0.49	0	-1257	713	696	678	661	643	704	669	134	203	500	400	1	1	26717799	181	-5.89	0.46	12	0.09	-115.00	1464.00	1549	20230503	-56.29	558	20230317	21.33	898	-24.61	20240306	605	11.90	20240226	1549	-56.29	20230503	563	20.25	20230320	0.00	N	044180	500	133 억		131616	N	N	0	N	00	N
74	20240318	160455	57	100.00	KOSDAQ		건설	N	N	N	N		N	679	0	3	0.00	98873426	146424	98.03	676	695	660	882	476	679	675.25	0.42	0	19379	691	685	674	668	657	688	671	134	203	500	400	1	1	26717799	181	-5.90	0.46	12	0.55	-115.00	1464.00	1549	20230503	-56.17	558	20230317	21.68	898	-24.39	20240306	605	12.23	20240226	1549	-56.17	20230503	563	20.60	20230320	0.00	N	044180	500	133 억		112237	N	N	0	N	00	N
75	20240318	150458	57	100.00	KOSDAQ		건설	N	N	N	N		N	678	-1	5	-0.15	96754076	143297	95.94	676	695	660	882	476	679	675.20	0.42	0	19615	691	685	674	668	657	688	671	134	203	500	400	1	1	26717799	181	-5.90	0.46	12	0.54	-115.00	1464.00	1549	20230503	-56.23	558	20230317	21.51	898	-24.50	20240306	605	12.07	20240226	1549	-56.23	20230503	563	20.43	20230320	0.00	N	044180	500	133 억		112237	N	N	0	N	00	N
76	20240318	140455	57	100.00	KOSDAQ		건설	N	N	N	N		N	680	1	2	0.15	94864467	140513	94.07	676	695	660	882	476	679	675.13	0.42	0	19859	691	685	674	668	657	688	671	134	203	500	400	1	1	26717799	182	-5.91	0.46	12	0.53	-115.00	1464.00	1549	20230503	-56.10	558	20230317	21.86	898	-24.28	20240306	605	12.40	20240226	1549	-56.10	20230503	563	20.78	20230320	0.00	N	044180	500	133 억		112237	N	N	0	N	00	N
77	20240318	130456	57	100.00	KOSDAQ		건설	N	N	N	N		N	690	11	2	1.62	80001778	118728	79.49	676	690	660	882	476	679	673.82	0.42	0	25926	691	685	674	668	657	688	671	134	203	500	400	1	1	26717799	184	-6.00	0.47	12	0.44	-115.00	1464.00	1549	20230503	-55.46	558	20230317	23.66	898	-23.16	20240306	605	14.05	20240226	1549	-55.46	20230503	563	22.56	20230320	0.00	N	044180	500	133 억		112237	N	N	0	N	00	N
78	20240318	120453	57	100.00	KOSDAQ		건설	N	N	N	N		N	674	-5	5	-0.74	53917106	80330	53.78	676	679	660	882	476	679	671.20	0.42	0	14449	691	685	674	668	657	688	671	134	203	500	400	1	1	26717799	180	-5.86	0.46	12	0.30	-115.00	1464.00	1549	20230503	-56.49	558	20230317	20.79	898	-24.94	20240306	605	11.40	20240226	1549	-56.49	20230503	563	19.72	20230320	0.00	N	044180	500	133 억		112237	N	N	0	N	00	N
79	20240318	110457	57	100.00	KOSDAQ		건설	N	N	N	N		N	673	-6	5	-0.88	41539964	61901	41.44	676	679	660	882	476	679	671.07	0.42	0	14084	691	685	674	668	657	688	671	134	203	500	400	1	1	26717799	180	-5.85	0.46	12	0.23	-115.00	1464.00	1549	20230503	-56.55	558	20230317	20.61	898	-25.06	20240306	605	11.24	20240226	1549	-56.55	20230503	563	19.54	20230320	0.00	N	044180	500	133 억		112237	N	N	0	N	00	N
80	20240318	100455	57	100.00	KOSDAQ		건설	N	N	N	N		N	677	-2	5	-0.29	21560037	32069	21.47	676	679	660	882	476	679	672.30	0.42	0	-4331	691	685	674	668	657	688	671	134	203	500	400	1	1	26717799	181	-5.89	0.46	12	0.12	-115.00	1464.00	1549	20230503	-56.29	558	20230317	21.33	898	-24.61	20240306	605	11.90	20240226	1549	-56.29	20230503	563	20.25	20230320	0.00	N	044180	500	133 억		112237	N	N	0	N	00	N
81	20240318	090454	57	100.00	KOSDAQ		건설	N	N	N	N		N	672	-7	5	-1.03	8546648	12760	8.54	676	676	660	882	476	679	669.80	0.42	0	-3173	691	685	674	668	657	688	671	134	203	500	400	1	1	26717799	180	-5.84	0.46	12	0.05	-115.00	1464.00	1549	20230503	-56.62	558	20230317	20.43	898	-25.17	20240306	605	11.07	20240226	1549	-56.62	20230503	563	19.36	20230320	0.00	N	044180	500	133 억		112237	N	N	0	N	00	N
82	20240315	160449	57	100.00	KOSDAQ		건설	N	N	N	N		N	679	5	2	0.74	99919045	149161	60.29	674	680	663	876	472	674	669.87	0.45	0	-8559	733	703	682	652	631	693	642	134	202	500	400	1	1	26717799	181	-5.90	0.46	12	0.56	-115.00	1464.00	1549	20230503	-56.17	558	20230317	21.68	898	-24.39	20240306	605	12.23	20240226	1549	-56.17	20230503	558	21.68	20230317	0.00	N	044180	500	133 억		120796	N	N	0	N	00	N
83	20240315	150427	57	100.00	KOSDAQ		건설	N	N	N	N		N	679	5	2	0.74	98076824	146446	59.19	674	680	663	876	472	674	669.71	0.45	0	-7549	733	703	682	652	631	693	642	134	202	500	400	1	1	26717799	181	-5.90	0.46	12	0.55	-115.00	1464.00	1549	20230503	-56.17	558	20230317	21.68	898	-24.39	20240306	605	12.23	20240226	1549	-56.17	20230503	558	21.68	20230317	0.00	N	044180	500	133 억		120796	N	N	0	N	00	N
84	20240315	140425	57	100.00	KOSDAQ		건설	N	N	N	N		N	673	-1	5	-0.15	92043825	137520	55.59	674	680	663	876	472	674	669.31	0.45	0	-7069	733	703	682	652	631	693	642	134	202	500	400	1	1	26717799	180	-5.85	0.46	12	0.51	-115.00	1464.00	1549	20230503	-56.55	558	20230317	20.61	898	-25.06	20240306	605	11.24	20240226	1549	-56.55	20230503	558	20.61	20230317	0.00	N	044180	500	133 억		120796	N	N	0	N	00	N
85	20240315	130452	57	100.00	KOSDAQ		건설	N	N	N	N		N	670	-4	5	-0.59	71029139	106330	42.98	674	674	663	876	472	674	668.01	0.45	0	-2377	733	703	682	652	631	693	642	134	202	500	400	1	1	26717799	179	-5.83	0.46	12	0.40	-115.00	1464.00	1549	20230503	-56.75	558	20230317	20.07	898	-25.39	20240306	605	10.74	20240226	1549	-56.75	20230503	558	20.07	20230317	0.00	N	044180	500	133 억		120796	N	N	0	N	00	N
86	20240315	120453	57	100.00	KOSDAQ		건설	N	N	N	N		N	668	-6	5	-0.89	62337434	93326	37.72	674	674	663	876	472	674	667.95	0.45	0	-1690	733	703	682	652	631	693	642	134	202	500	400	1	1	26717799	178	-5.81	0.46	12	0.35	-115.00	1464.00	1549	20230503	-56.88	558	20230317	19.71	898	-25.61	20240306	605	10.41	20240226	1549	-56.88	20230503	558	19.71	20230317	0.00	N	044180	500	133 억		120796	N	N	0	N	00	N
87	20240315	110446	57	100.00	KOSDAQ		건설	N	N	N	N		N	670	-4	5	-0.59	43841787	65546	26.49	674	674	663	876	472	674	668.87	0.45	0	-1805	733	703	682	652	631	693	642	134	202	500	400	1	1	26717799	179	-5.83	0.46	12	0.25	-115.00	1464.00	1549	20230503	-56.75	558	20230317	20.07	898	-25.39	20240306	605	10.74	20240226	1549	-56.75	20230503	558	20.07	20230317	0.00	N	044180	500	133 억		120796	N	N	0	N	00	N
88	20240315	100450	57	100.00	KOSDAQ		건설	N	N	N	N		N	674	0	3	0.00	35931092	53703	21.71	674	674	663	876	472	674	669.07	0.45	0	-3360	733	703	682	652	631	693	642	134	202	500	400	1	1	26717799	180	-5.86	0.46	12	0.20	-115.00	1464.00	1549	20230503	-56.49	558	20230317	20.79	898	-24.94	20240306	605	11.40	20240226	1549	-56.49	20230503	558	20.79	20230317	0.00	N	044180	500	133 억		120796	N	N	0	N	00	N
89	20240315	090452	57	100.00	KOSDAQ		건설	N	N	N	N		N	665	-9	5	-1.34	11692791	17435	7.05	674	674	665	876	472	674	670.65	0.45	0	-1658	733	703	682	652	631	693	642	134	202	500	400	1	1	26717799	178	-5.78	0.45	12	0.07	-115.00	1464.00	1549	20230503	-57.07	558	20230317	19.18	898	-25.95	20240306	605	9.92	20240226	1549	-57.07	20230503	558	19.18	20230317	0.00	N	044180	500	133 억		120796	N	N	0	N	00	N
90	20240314	160446	57	100.00	KOSDAQ		건설	N	N	N	N		N	674	-20	5	-2.88	164485646	242200	41.59	698	712	661	902	486	694	679.13	0.33	0	33729	741	717	705	681	669	711	675	134	208	500	410	1	1	26717799	180	-5.86	0.46	12	0.91	-115.00	1464.00	1549	20230503	-56.49	558	20230317	20.79	898	-24.94	20240306	605	11.40	20240226	1549	-56.49	20230503	558	20.79	20230317	0.00	N	044180	500	133 억		88667	N	N	0	N	00	N
91	20240314	150448	57	100.00	KOSDAQ		건설	N	N	N	N		N	673	-21	5	-3.03	158743373	233679	40.13	698	712	661	902	486	694	679.32	0.33	0	31500	741	717	705	681	669	711	675	134	208	500	410	1	1	26717799	180	-5.85	0.46	12	0.87	-115.00	1464.00	1549	20230503	-56.55	558	20230317	20.61	898	-25.06	20240306	605	11.24	20240226	1549	-56.55	20230503	558	20.61	20230317	0.00	N	044180	500	133 억		88667	N	N	0	N	00	N
92	20240314	140448	57	100.00	KOSDAQ		건설	N	N	N	N		N	672	-22	5	-3.17	123713299	181309	31.13	698	712	661	902	486	694	682.33	0.33	0	17041	741	717	705	681	669	711	675	134	208	500	410	1	1	26717799	180	-5.84	0.46	12	0.68	-115.00	1464.00	1549	20230503	-56.62	558	20230317	20.43	898	-25.17	20240306	605	11.07	20240226	1549	-56.62	20230503	558	20.43	20230317	0.00	N	044180	500	133 억		88667	N	N	0	N	00	N
93	20240314	130445	57	100.00	KOSDAQ		건설	N	N	N	N		N	684	-10	5	-1.44	95665985	139541	23.96	698	712	670	902	486	694	685.58	0.33	0	15847	741	717	705	681	669	711	675	134	208	500	410	1	1	26717799	183	-5.95	0.47	12	0.52	-115.00	1464.00	1549	20230503	-55.84	558	20230317	22.58	898	-23.83	20240306	605	13.06	20240226	1549	-55.84	20230503	558	22.58	20230317	0.00	N	044180	500	133 억		88667	N	N	0	N	00	N
94	20240314	120448	57	100.00	KOSDAQ		건설	N	N	N	N		N	680	-14	5	-2.02	90133184	131438	22.57	698	712	670	902	486	694	685.75	0.33	0	16317	741	717	705	681	669	711	675	134	208	500	410	1	1	26717799	182	-5.91	0.46	12	0.49	-115.00	1464.00	1549	20230503	-56.10	558	20230317	21.86	898	-24.28	20240306	605	12.40	20240226	1549	-56.10	20230503	558	21.86	20230317	0.00	N	044180	500	133 억		88667	N	N	0	N	00	N
95	20240314	110446	57	100.00	KOSDAQ		건설	N	N	N	N		N	683	-11	5	-1.59	78785138	114745	19.70	698	712	670	902	486	694	686.61	0.33	0	14801	741	717	705	681	669	711	675	134	208	500	410	1	1	26717799	182	-5.94	0.47	12	0.43	-115.00	1464.00	1549	20230503	-55.91	558	20230317	22.40	898	-23.94	20240306	605	12.89	20240226	1549	-55.91	20230503	558	22.40	20230317	0.00	N	044180	500	133 억		88667	N	N	0	N	00	N
96	20240314	100449	57	100.00	KOSDAQ		건설	N	N	N	N		N	696	2	2	0.29	48315256	69922	12.01	698	712	681	902	486	694	690.99	0.33	0	8343	741	717	705	681	669	711	675	134	208	500	410	1	1	26717799	186	-6.05	0.48	12	0.26	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	898	-22.49	20240306	605	15.04	20240226	1549	-55.07	20230503	558	24.73	20230317	0.00	N	044180	500	133 억		88667	N	N	0	N	00	N
97	20240314	090448	57	100.00	KOSDAQ		건설	N	N	N	N		N	701	7	2	1.01	3997798	5725	0.98	698	712	698	902	486	694	698.31	0.33	0	4	741	717	705	681	669	711	675	134	208	500	410	1	1	26717799	187	-6.10	0.48	12	0.02	-115.00	1464.00	1549	20230503	-54.74	558	20230317	25.63	898	-21.94	20240306	605	15.87	20240226	1549	-54.74	20230503	558	25.63	20230317	0.00	N	044180	500	133 억		88667	N	N	0	N	00	N
98	20240313	160443	57	100.00	KOSDAQ		건설	N	N	N	N		N	694	-6	5	-0.86	411059871	578808	255.82	700	729	693	910	490	700	710.18	0.26	0	19340	733	716	708	691	683	712	687	134	210	500	420	1	1	26717799	185	-6.03	0.47	12	2.17	-115.00	1464.00	1549	20230503	-55.20	558	20230317	24.37	898	-22.72	20240306	605	14.71	20240226	1549	-55.20	20230503	558	24.37	20230317	0.00	N	044180	500	133 억		69327	N	N	0	N	00	N
99	20240313	150442	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	0	3	0.00	396011993	557166	246.26	700	729	694	910	490	700	710.76	0.26	0	19336	733	716	708	691	683	712	687	134	210	500	420	1	1	26717799	187	-6.09	0.48	12	2.09	-115.00	1464.00	1549	20230503	-54.81	558	20230317	25.45	898	-22.05	20240306	605	15.70	20240226	1549	-54.81	20230503	558	25.45	20230317	0.00	N	044180	500	133 억		69327	N	N	0	N	00	N
100	20240313	140447	57	100.00	KOSDAQ		건설	N	N	N	N		N	703	3	2	0.43	387820939	545478	241.09	700	729	694	910	490	700	710.97	0.26	0	18981	733	716	708	691	683	712	687	134	210	500	420	1	1	26717799	188	-6.11	0.48	12	2.04	-115.00	1464.00	1549	20230503	-54.62	558	20230317	25.99	898	-21.71	20240306	605	16.20	20240226	1549	-54.62	20230503	558	25.99	20230317	0.00	N	044180	500	133 억		69327	N	N	0	N	00	N
101	20240313	130449	57	100.00	KOSDAQ		건설	N	N	N	N		N	702	2	2	0.29	373524081	525046	232.06	700	729	694	910	490	700	711.41	0.26	0	21925	733	716	708	691	683	712	687	134	210	500	420	1	1	26717799	188	-6.10	0.48	12	1.97	-115.00	1464.00	1549	20230503	-54.68	558	20230317	25.81	898	-21.83	20240306	605	16.03	20240226	1549	-54.68	20230503	558	25.81	20230317	0.00	N	044180	500	133 억		69327	N	N	0	N	00	N
102	20240313	120445	57	100.00	KOSDAQ		건설	N	N	N	N		N	697	-3	5	-0.43	344623076	483914	213.88	700	729	695	910	490	700	712.16	0.26	0	23142	733	716	708	691	683	712	687	134	210	500	420	1	1	26717799	186	-6.06	0.48	12	1.81	-115.00	1464.00	1549	20230503	-55.00	558	20230317	24.91	898	-22.38	20240306	605	15.21	20240226	1549	-55.00	20230503	558	24.91	20230317	0.00	N	044180	500	133 억		69327	N	N	0	N	00	N
103	20240313	110443	57	100.00	KOSDAQ		건설	N	N	N	N		N	704	4	2	0.57	320322279	449149	198.52	700	729	696	910	490	700	713.18	0.26	0	43127	733	716	708	691	683	712	687	134	210	500	420	1	1	26717799	188	-6.12	0.48	12	1.68	-115.00	1464.00	1549	20230503	-54.55	558	20230317	26.16	898	-21.60	20240306	605	16.36	20240226	1549	-54.55	20230503	558	26.16	20230317	0.00	N	044180	500	133 억		69327	N	N	0	N	00	N
104	20240313	100442	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	8	2	1.14	281903680	394316	174.28	700	729	696	910	490	700	714.92	0.26	0	9458	733	716	708	691	683	712	687	134	210	500	420	1	1	26717799	189	-6.16	0.48	12	1.48	-115.00	1464.00	1549	20230503	-54.29	558	20230317	26.88	898	-21.16	20240306	605	17.02	20240226	1549	-54.29	20230503	558	26.88	20230317	0.00	N	044180	500	133 억		69327	N	N	0	N	00	N
105	20240313	090444	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	5	2	0.71	101327363	139514	61.66	700	729	700	910	490	700	726.29	0.26	0	-3421	733	716	708	691	683	712	687	134	210	500	420	1	1	26717799	188	-6.13	0.48	12	0.52	-115.00	1464.00	1549	20230503	-54.49	558	20230317	26.34	898	-21.49	20240306	605	16.53	20240226	1549	-54.49	20230503	558	26.34	20230317	0.00	N	044180	500	133 억		69327	N	N	0	N	00	N
106	20240312	160438	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	-24	5	-3.31	156298925	219975	42.52	716	725	700	941	507	724	710.54	0.31	0	-14664	754	739	717	702	680	746	709	134	217	500	430	1	1	26717799	187	-6.09	0.48	12	0.82	-115.00	1464.00	1549	20230503	-54.81	558	20230317	25.45	898	-22.05	20240306	605	15.70	20240226	1549	-54.81	20230503	558	25.45	20230317	0.00	N	044180	500	133 억		83404	N	N	0	N	00	N
107	20240312	150437	57	100.00	KOSDAQ		건설	N	N	N	N		N	711	-13	5	-1.80	139042795	195470	37.78	716	725	702	941	507	724	711.32	0.31	0	-13400	754	739	717	702	680	746	709	134	217	500	430	1	1	26717799	190	-6.18	0.49	12	0.73	-115.00	1464.00	1549	20230503	-54.10	558	20230317	27.42	898	-20.82	20240306	605	17.52	20240226	1549	-54.10	20230503	558	27.42	20230317	0.00	N	044180	500	133 억		83404	N	N	0	N	00	N
108	20240312	140433	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	-16	5	-2.21	102754933	144230	27.88	716	725	703	941	507	724	712.44	0.31	0	-8663	754	739	717	702	680	746	709	134	217	500	430	1	1	26717799	189	-6.16	0.48	12	0.54	-115.00	1464.00	1549	20230503	-54.29	558	20230317	26.88	898	-21.16	20240306	605	17.02	20240226	1549	-54.29	20230503	558	26.88	20230317	0.00	N	044180	500	133 억		83404	N	N	0	N	00	N
109	20240312	130422	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	-14	5	-1.93	69765954	97486	18.84	716	725	707	941	507	724	715.65	0.31	0	-8278	754	739	717	702	680	746	709	134	217	500	430	1	1	26717799	190	-6.17	0.48	12	0.36	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	898	-20.94	20240306	605	17.36	20240226	1549	-54.16	20230503	558	27.24	20230317	0.00	N	044180	500	133 억		83404	N	N	0	N	00	N
110	20240312	120440	57	100.00	KOSDAQ		건설	N	N	N	N		N	714	-10	5	-1.38	64015544	89374	17.27	716	725	707	941	507	724	716.26	0.31	0	-6737	754	739	717	702	680	746	709	134	217	500	430	1	1	26717799	191	-6.21	0.49	12	0.33	-115.00	1464.00	1549	20230503	-53.91	558	20230317	27.96	898	-20.49	20240306	605	18.02	20240226	1549	-53.91	20230503	558	27.96	20230317	0.00	N	044180	500	133 억		83404	N	N	0	N	00	N
111	20240312	110439	57	100.00	KOSDAQ		건설	N	N	N	N		N	717	-7	5	-0.97	55416055	77333	14.95	716	725	707	941	507	724	716.59	0.31	0	-4630	754	739	717	702	680	746	709	134	217	500	430	1	1	26717799	192	-6.23	0.49	12	0.29	-115.00	1464.00	1549	20230503	-53.71	558	20230317	28.49	898	-20.16	20240306	605	18.51	20240226	1549	-53.71	20230503	558	28.49	20230317	0.00	N	044180	500	133 억		83404	N	N	0	N	00	N
112	20240312	100437	57	100.00	KOSDAQ		건설	N	N	N	N		N	719	-5	5	-0.69	51170788	71420	13.80	716	725	707	941	507	724	716.48	0.31	0	-3339	754	739	717	702	680	746	709	134	217	500	430	1	1	26717799	192	-6.25	0.49	12	0.27	-115.00	1464.00	1549	20230503	-53.58	558	20230317	28.85	898	-19.93	20240306	605	18.84	20240226	1549	-53.58	20230503	558	28.85	20230317	0.00	N	044180	500	133 억		83404	N	N	0	N	00	N
113	20240312	090437	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	-14	5	-1.93	6379453	8914	1.72	716	716	710	941	507	724	715.66	0.31	0	1110	754	739	717	702	680	746	709	134	217	500	430	1	1	26717799	190	-6.17	0.48	12	0.03	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	898	-20.94	20240306	605	17.36	20240226	1549	-54.16	20230503	558	27.24	20230317	0.00	N	044180	500	133 억		83404	N	N	0	N	00	N
114	20240311	160436	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	9	2	1.26	363304894	511667	99.85	714	732	695	929	501	715	710.04	0.29	0	6013	780	747	725	692	670	736	681	134	214	500	420	1	1	26717799	193	-6.30	0.49	12	1.92	-115.00	1464.00	1549	20230503	-53.26	558	20230317	29.75	898	-19.38	20240306	605	19.67	20240226	1549	-53.26	20230503	558	29.75	20230317	0.00	N	044180	500	133 억		77391	N	N	0	N	00	N
115	20240311	150437	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	8	2	1.12	350494283	493901	96.38	714	732	695	929	501	715	709.64	0.29	0	6918	780	747	725	692	670	736	681	134	214	500	420	1	1	26717799	193	-6.29	0.49	12	1.85	-115.00	1464.00	1549	20230503	-53.32	558	20230317	29.57	898	-19.49	20240306	605	19.50	20240226	1549	-53.32	20230503	558	29.57	20230317	0.00	N	044180	500	133 억		77391	N	N	0	N	00	N
116	20240311	140434	57	100.00	KOSDAQ		건설	N	N	N	N		N	718	3	2	0.42	274584320	388752	75.86	714	730	695	929	501	715	706.32	0.29	0	3338	780	747	725	692	670	736	681	134	214	500	420	1	1	26717799	192	-6.24	0.49	12	1.46	-115.00	1464.00	1549	20230503	-53.65	558	20230317	28.67	898	-20.04	20240306	605	18.68	20240226	1549	-53.65	20230503	558	28.67	20230317	0.00	N	044180	500	133 억		77391	N	N	0	N	00	N
117	20240311	130438	57	100.00	KOSDAQ		건설	N	N	N	N		N	718	3	2	0.42	270051547	382436	74.63	714	730	695	929	501	715	706.14	0.29	0	3482	780	747	725	692	670	736	681	134	214	500	420	1	1	26717799	192	-6.24	0.49	12	1.43	-115.00	1464.00	1549	20230503	-53.65	558	20230317	28.67	898	-20.04	20240306	605	18.68	20240226	1549	-53.65	20230503	558	28.67	20230317	0.00	N	044180	500	133 억		77391	N	N	0	N	00	N
118	20240311	120439	57	100.00	KOSDAQ		건설	N	N	N	N		N	720	5	2	0.70	267351210	378671	73.90	714	730	695	929	501	715	706.02	0.29	0	3469	780	747	725	692	670	736	681	134	214	500	420	1	1	26717799	192	-6.26	0.49	12	1.42	-115.00	1464.00	1549	20230503	-53.52	558	20230317	29.03	898	-19.82	20240306	605	19.01	20240226	1549	-53.52	20230503	558	29.03	20230317	0.00	N	044180	500	133 억		77391	N	N	0	N	00	N
119	20240311	110433	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	10	2	1.40	249102515	353387	68.96	714	730	695	929	501	715	704.90	0.29	0	3041	780	747	725	692	670	736	681	134	214	500	420	1	1	26717799	194	-6.30	0.50	12	1.32	-115.00	1464.00	1549	20230503	-53.20	558	20230317	29.93	898	-19.27	20240306	605	19.83	20240226	1549	-53.20	20230503	558	29.93	20230317	0.00	N	044180	500	133 억		77391	N	N	0	N	00	N
120	20240311	100428	57	100.00	KOSDAQ		건설	N	N	N	N		N	702	-13	5	-1.82	84549161	119621	23.34	714	714	695	929	501	715	706.81	0.29	0	2041	780	747	725	692	670	736	681	134	214	500	420	1	1	26717799	188	-6.10	0.48	12	0.45	-115.00	1464.00	1549	20230503	-54.68	558	20230317	25.81	898	-21.83	20240306	605	16.03	20240226	1549	-54.68	20230503	558	25.81	20230317	0.00	N	044180	500	133 억		77391	N	N	0	N	00	N
121	20240311	090431	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	-5	5	-0.70	31064969	43614	8.51	714	714	710	929	501	715	712.27	0.29	0	-6904	780	747	725	692	670	736	681	134	214	500	420	1	1	26717799	190	-6.17	0.48	12	0.16	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	898	-20.94	20240306	605	17.36	20240226	1549	-54.16	20230503	558	27.24	20230317	0.00	N	044180	500	133 억		77391	N	N	0	N	00	N
122	20240308	160435	57	100.00	KOSDAQ		건설	N	N	N	N		N	715	0	3	0.00	365579348	510039	56.64	741	758	703	929	501	715	716.78	0.33	0	-17240	779	746	723	690	667	735	679	134	214	500	420	1	1	26717799	191	-6.22	0.49	12	1.91	-115.00	1464.00	1549	20230503	-53.84	558	20230317	28.14	898	-20.38	20240306	605	18.18	20240226	1549	-53.84	20230503	558	28.14	20230317	0.00	N	044180	500	133 억		88043	N	N	0	N	00	N
123	20240308	150433	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	-6	5	-0.84	348166912	485579	53.92	741	758	703	929	501	715	717.01	0.33	0	-17327	779	746	723	690	667	735	679	134	214	500	420	1	1	26717799	189	-6.17	0.48	12	1.82	-115.00	1464.00	1549	20230503	-54.23	558	20230317	27.06	898	-21.05	20240306	605	17.19	20240226	1549	-54.23	20230503	558	27.06	20230317	0.00	N	044180	500	133 억		88043	N	N	0	N	00	N
124	20240308	140432	57	100.00	KOSDAQ		건설	N	N	N	N		N	717	2	2	0.28	322672751	449590	49.92	741	758	703	929	501	715	717.71	0.33	0	-22059	779	746	723	690	667	735	679	134	214	500	420	1	1	26717799	192	-6.23	0.49	12	1.68	-115.00	1464.00	1549	20230503	-53.71	558	20230317	28.49	898	-20.16	20240306	605	18.51	20240226	1549	-53.71	20230503	558	28.49	20230317	0.00	N	044180	500	133 억		88043	N	N	0	N	00	N
125	20240308	130431	57	100.00	KOSDAQ		건설	N	N	N	N		N	711	-4	5	-0.56	299837867	417515	46.36	741	758	703	929	501	715	718.15	0.33	0	-21817	779	746	723	690	667	735	679	134	214	500	420	1	1	26717799	190	-6.18	0.49	12	1.56	-115.00	1464.00	1549	20230503	-54.10	558	20230317	27.42	898	-20.82	20240306	605	17.52	20240226	1549	-54.10	20230503	558	27.42	20230317	0.00	N	044180	500	133 억		88043	N	N	0	N	00	N
126	20240308	120433	57	100.00	KOSDAQ		건설	N	N	N	N		N	707	-8	5	-1.12	282221093	392624	43.60	741	758	703	929	501	715	718.81	0.33	0	-21316	779	746	723	690	667	735	679	134	214	500	420	1	1	26717799	189	-6.15	0.48	12	1.47	-115.00	1464.00	1549	20230503	-54.36	558	20230317	26.70	898	-21.27	20240306	605	16.86	20240226	1549	-54.36	20230503	558	26.70	20230317	0.00	N	044180	500	133 억		88043	N	N	0	N	00	N
127	20240308	110432	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	-6	5	-0.84	252542049	350628	38.93	741	758	703	929	501	715	720.26	0.33	0	-23164	779	746	723	690	667	735	679	134	214	500	420	1	1	26717799	189	-6.17	0.48	12	1.31	-115.00	1464.00	1549	20230503	-54.23	558	20230317	27.06	898	-21.05	20240306	605	17.19	20240226	1549	-54.23	20230503	558	27.06	20230317	0.00	N	044180	500	133 억		88043	N	N	0	N	00	N
128	20240308	100428	57	100.00	KOSDAQ		건설	N	N	N	N		N	712	-3	5	-0.42	180713219	248851	27.63	741	758	705	929	501	715	726.20	0.33	0	-22037	779	746	723	690	667	735	679	134	214	500	420	1	1	26717799	190	-6.19	0.49	12	0.93	-115.00	1464.00	1549	20230503	-54.03	558	20230317	27.60	898	-20.71	20240306	605	17.69	20240226	1549	-54.03	20230503	558	27.60	20230317	0.00	N	044180	500	133 억		88043	N	N	0	N	00	N
129	20240308	090429	57	100.00	KOSDAQ		건설	N	N	N	N		N	735	20	2	2.80	71625892	96398	10.70	741	758	730	929	501	715	743.08	0.33	0	-18309	779	746	723	690	667	735	679	134	214	500	420	1	1	26717799	196	-6.39	0.50	12	0.36	-115.00	1464.00	1549	20230503	-52.55	558	20230317	31.72	898	-18.15	20240306	605	21.49	20240226	1549	-52.55	20230503	558	31.72	20230317	0.00	N	044180	500	133 억		88043	N	N	0	N	00	N
130	20240307	160430	57	100.00	KOSDAQ		건설	N	N	N	N		N	715	-44	5	-5.80	613171769	854968	10.60	756	756	700	986	532	759	717.05	0.31	0	8115	957	858	799	700	641	907	749	134	227	500	450	1	1	26717799	191	-6.22	0.49	12	3.20	-115.00	1464.00	1549	20230503	-53.84	558	20230317	28.14	898	-20.38	20240306	605	18.18	20240226	1549	-53.84	20230503	558	28.14	20230317	0.00	N	044180	500	133 억		83024	N	N	0	N	00	N
131	20240307	150412	57	100.00	KOSDAQ		건설	N	N	N	N		N	719	-40	5	-5.27	595110825	829745	10.28	756	756	700	986	532	759	717.07	0.31	0	6809	957	858	799	700	641	907	749	134	227	500	450	1	1	26717799	192	-6.25	0.49	12	3.11	-115.00	1464.00	1549	20230503	-53.58	558	20230317	28.85	898	-19.93	20240306	605	18.84	20240226	1549	-53.58	20230503	558	28.85	20230317	0.00	N	044180	500	133 억		83024	N	N	0	N	00	N
132	20240307	140423	57	100.00	KOSDAQ		건설	N	N	N	N		N	715	-44	5	-5.80	546042593	760810	9.43	756	756	700	986	532	759	717.55	0.31	0	3339	957	858	799	700	641	907	749	134	227	500	450	1	1	26717799	191	-6.22	0.49	12	2.85	-115.00	1464.00	1549	20230503	-53.84	558	20230317	28.14	898	-20.38	20240306	605	18.18	20240226	1549	-53.84	20230503	558	28.14	20230317	0.00	N	044180	500	133 억		83024	N	N	0	N	00	N
133	20240307	130426	57	100.00	KOSDAQ		건설	N	N	N	N		N	721	-38	5	-5.01	512953723	715061	8.86	756	756	700	986	532	759	717.18	0.31	0	760	957	858	799	700	641	907	749	134	227	500	450	1	1	26717799	193	-6.27	0.49	12	2.68	-115.00	1464.00	1549	20230503	-53.45	558	20230317	29.21	898	-19.71	20240306	605	19.17	20240226	1549	-53.45	20230503	558	29.21	20230317	0.00	N	044180	500	133 억		83024	N	N	0	N	00	N
134	20240307	120429	57	100.00	KOSDAQ		건설	N	N	N	N		N	713	-46	5	-6.06	467212487	650896	8.07	756	756	700	986	532	759	717.61	0.31	0	74	957	858	799	700	641	907	749	134	227	500	450	1	1	26717799	190	-6.20	0.49	12	2.44	-115.00	1464.00	1549	20230503	-53.97	558	20230317	27.78	898	-20.60	20240306	605	17.85	20240226	1549	-53.97	20230503	558	27.78	20230317	0.00	N	044180	500	133 억		83024	N	N	0	N	00	N
135	20240307	110430	57	100.00	KOSDAQ		건설	N	N	N	N		N	703	-56	5	-7.38	413075828	574554	7.12	756	756	700	986	532	759	718.74	0.31	0	7366	957	858	799	700	641	907	749	134	227	500	450	1	1	26717799	188	-6.11	0.48	12	2.15	-115.00	1464.00	1549	20230503	-54.62	558	20230317	25.99	898	-21.71	20240306	605	16.20	20240226	1549	-54.62	20230503	558	25.99	20230317	0.00	N	044180	500	133 억		83024	N	N	0	N	00	N
136	20240307	100428	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	-49	5	-6.46	300733167	415248	5.15	756	756	707	986	532	759	723.97	0.31	0	-814	957	858	799	700	641	907	749	134	227	500	450	1	1	26717799	190	-6.17	0.48	12	1.55	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	898	-20.94	20240306	605	17.36	20240226	1549	-54.16	20230503	558	27.24	20230317	0.00	N	044180	500	133 억		83024	N	N	0	N	00	N
137	20240307	090427	57	100.00	KOSDAQ		건설	N	N	N	N		N	733	-26	5	-3.43	73393502	98838	1.23	756	756	730	986	532	759	742.05	0.31	0	-9956	957	858	799	700	641	907	749	134	227	500	450	1	1	26717799	196	-6.37	0.50	12	0.37	-115.00	1464.00	1549	20230503	-52.68	558	20230317	31.36	898	-18.37	20240306	605	21.16	20240226	1549	-52.68	20230503	558	31.36	20230317	0.00	N	044180	500	133 억		83024	N	N	0	N	00	N
138	20240306	160428	57	100.00	KOSDAQ		건설	N	N	N	N		N	759	38	2	5.27	6651859527	8048272	134.25	750	898	740	937	505	721	826.54	0.21	0	27984	923	821	770	668	617	796	643	134	216	500	430	1	1	26717799	203	-6.60	0.52	12	30.12	-115.00	1464.00	1549	20230503	-51.00	558	20230317	36.02	898	-15.48	20240306	605	25.45	20240226	1549	-51.00	20230503	558	36.02	20230317	0.00	N	044180	500	133 억		55040	N	N	0	N	00	N
139	20240306	150426	57	100.00	KOSDAQ		건설	N	N	N	N		N	755	34	2	4.72	6549955146	7913013	132.00	750	898	740	937	505	721	827.76	0.21	0	10214	923	821	770	668	617	796	643	134	216	500	430	1	1	26717799	202	-6.57	0.52	12	29.62	-115.00	1464.00	1549	20230503	-51.26	558	20230317	35.30	898	-15.92	20240306	605	24.79	20240226	1549	-51.26	20230503	558	35.30	20230317	0.00	N	044180	500	133 억		55040	N	N	0	N	00	N
140	20240306	140427	57	100.00	KOSDAQ		건설	N	N	N	N		N	760	39	2	5.41	6384702735	7695131	128.36	750	898	740	937	505	721	829.73	0.21	0	189	923	821	770	668	617	796	643	134	216	500	430	1	1	26717799	203	-6.61	0.52	12	28.80	-115.00	1464.00	1549	20230503	-50.94	558	20230317	36.20	898	-15.37	20240306	605	25.62	20240226	1549	-50.94	20230503	558	36.20	20230317	0.00	N	044180	500	133 억		55040	N	N	0	N	00	N
141	20240306	130427	57	100.00	KOSDAQ		건설	N	N	N	N		N	769	48	2	6.66	6096856157	7323835	122.17	750	898	740	937	505	721	832.49	0.21	0	15336	923	821	770	668	617	796	643	134	216	500	430	1	1	26717799	205	-6.69	0.53	12	27.41	-115.00	1464.00	1549	20230503	-50.36	558	20230317	37.81	898	-14.37	20240306	605	27.11	20240226	1549	-50.36	20230503	558	37.81	20230317	0.00	N	044180	500	133 억		55040	N	N	0	N	00	N
142	20240306	120427	57	100.00	KOSDAQ		건설	N	N	N	N		N	757	36	2	4.99	6001844949	7198896	120.08	750	898	740	937	505	721	833.74	0.21	0	12406	923	821	770	668	617	796	643	134	216	500	430	1	1	26717799	202	-6.58	0.52	12	26.94	-115.00	1464.00	1549	20230503	-51.13	558	20230317	35.66	898	-15.70	20240306	605	25.12	20240226	1549	-51.13	20230503	558	35.66	20230317	0.00	N	044180	500	133 억		55040	Y	N	0	N	00	N
143	20240306	110426	57	100.00	KOSDAQ		건설	N	N	N	N		N	774	53	2	7.35	5888273623	7050098	117.60	750	898	740	937	505	721	835.23	0.21	0	5142	923	821	770	668	617	796	643	134	216	500	430	1	1	26717799	207	-6.73	0.53	12	26.39	-115.00	1464.00	1549	20230503	-50.03	558	20230317	38.71	898	-13.81	20240306	605	27.93	20240226	1549	-50.03	20230503	558	38.71	20230317	0.00	N	044180	500	133 억		55040	N	N	0	N	00	N
144	20240306	100419	57	100.00	KOSDAQ		건설	N	N	N	N		N	824	103	2	14.29	5131880709	6087989	101.55	750	898	740	937	505	721	842.98	0.21	0	-21793	923	821	770	668	617	796	643	134	216	500	430	1	1	26717799	220	-7.17	0.56	12	22.79	-115.00	1464.00	1549	20230503	-46.80	558	20230317	47.67	898	-8.24	20240306	605	36.20	20240226	1549	-46.80	20230503	558	47.67	20230317	0.00	N	044180	500	133 억		55040	N	N	0	N	00	N
145	20240306	090426	57	100.00	KOSDAQ		건설	N	N	N	N		N	768	47	2	6.52	259926239	341892	5.70	750	790	740	937	505	721	760.42	0.21	0	17615	923	821	770	668	617	796	643	134	216	500	430	1	1	26717799	205	-6.68	0.52	12	1.28	-115.00	1464.00	1549	20230503	-50.42	558	20230317	37.63	872	-11.93	20240305	605	26.94	20240226	1549	-50.42	20230503	558	37.63	20230317	0.00	N	044180	500	133 억		55040	N	N	0	N	00	N
146	20240305	160423	57	100.00	KOSDAQ		건설	N	N	N	N		N	721	-111	5	-13.34	4794039470	5984664	153.12	833	872	719	1081	583	832	801.06	0.33	0	-36048	922	876	786	740	650	900	764	134	249	500	490	1	1	26717799	193	-6.27	0.49	12	22.40	-115.00	1464.00	1549	20230503	-53.45	558	20230317	29.21	872	-17.32	20240305	605	19.17	20240226	1549	-53.45	20230503	558	29.21	20230317	0.00	N	044180	500	133 억		87972	N	N	0	N	00	N
147	20240305	150424	57	100.00	KOSDAQ		건설	N	N	N	N		N	731	-101	5	-12.14	4732830643	5899951	150.95	833	872	719	1081	583	832	802.18	0.33	0	-38997	922	876	786	740	650	900	764	134	249	500	490	1	1	26717799	195	-6.36	0.50	12	22.08	-115.00	1464.00	1549	20230503	-52.81	558	20230317	31.00	872	-16.17	20240305	605	20.83	20240226	1549	-52.81	20230503	558	31.00	20230317	0.00	N	044180	500	133 억		87972	N	N	0	N	00	N
148	20240305	140418	57	100.00	KOSDAQ		건설	N	N	N	N		N	737	-95	5	-11.42	4621297089	5748176	147.07	833	872	719	1081	583	832	803.96	0.33	0	-29778	922	876	786	740	650	900	764	134	249	500	490	1	1	26717799	197	-6.41	0.50	12	21.51	-115.00	1464.00	1549	20230503	-52.42	558	20230317	32.08	872	-15.48	20240305	605	21.82	20240226	1549	-52.42	20230503	558	32.08	20230317	0.00	N	044180	500	133 억		87972	N	N	0	N	00	N
149	20240305	130422	57	100.00	KOSDAQ		건설	N	N	N	N		N	763	-69	5	-8.29	4404711910	5457680	139.64	833	872	750	1081	583	832	807.07	0.33	0	-34316	922	876	786	740	650	900	764	134	249	500	490	1	1	26717799	204	-6.63	0.52	12	20.43	-115.00	1464.00	1549	20230503	-50.74	558	20230317	36.74	872	-12.50	20240305	605	26.12	20240226	1549	-50.74	20230503	558	36.74	20230317	0.00	N	044180	500	133 억		87972	N	N	0	N	00	N
150	20240305	120420	57	100.00	KOSDAQ		건설	N	N	N	N		N	777	-55	5	-6.61	4314066236	5338856	136.60	833	872	750	1081	583	832	808.05	0.33	0	-31086	922	876	786	740	650	900	764	134	249	500	490	1	1	26717799	208	-6.76	0.53	12	19.98	-115.00	1464.00	1549	20230503	-49.84	558	20230317	39.25	872	-10.89	20240305	605	28.43	20240226	1549	-49.84	20230503	558	39.25	20230317	0.00	N	044180	500	133 억		87972	N	N	0	N	00	N
151	20240305	110423	57	100.00	KOSDAQ		건설	N	N	N	N		N	764	-68	5	-8.17	4226700954	5225299	133.69	833	872	750	1081	583	832	808.89	0.33	0	-30519	922	876	786	740	650	900	764	134	249	500	490	1	1	26717799	204	-6.64	0.52	12	19.56	-115.00	1464.00	1549	20230503	-50.68	558	20230317	36.92	872	-12.39	20240305	605	26.28	20240226	1549	-50.68	20230503	558	36.92	20230317	0.00	N	044180	500	133 억		87972	N	N	0	N	00	N
152	20240305	100418	57	100.00	KOSDAQ		건설	N	N	N	N		N	792	-40	5	-4.81	3606684292	4413813	112.93	833	872	761	1081	583	832	817.14	0.33	0	-33195	922	876	786	740	650	900	764	134	249	500	490	1	1	26717799	212	-6.89	0.54	12	16.52	-115.00	1464.00	1549	20230503	-48.87	558	20230317	41.94	872	-9.17	20240305	605	30.91	20240226	1549	-48.87	20230503	558	41.94	20230317	0.00	N	044180	500	133 억		87972	N	N	0	N	00	N
153	20240305	090420	57	100.00	KOSDAQ		건설	N	N	N	N		N	832	0	3	0.00	1619912670	1954148	50.00	833	872	781	1081	583	832	828.96	0.33	0	-34967	922	876	786	740	650	900	764	134	249	500	490	1	1	26717799	222	-7.23	0.57	12	7.31	-115.00	1464.00	1549	20230503	-46.29	558	20230317	49.10	872	-4.59	20240305	605	37.52	20240226	1549	-46.29	20230503	558	49.10	20230317	0.00	N	044180	500	133 억		87972	N	N	0	N	00	N
154	20240304	160420	57	100.00	KOSDAQ		건설	N	N	N	N		N	832	192	1	30.00	3126210897	3908453	3792.59	712	832	696	832	448	640	799.86	0.34	0	-8621	669	654	647	632	625	651	629	134	192	500	380	1	1	26717799	222	-7.23	0.57	12	14.63	-115.00	1464.00	1549	20230503	-46.29	558	20230317	49.10	832	0.00	20240304	605	37.52	20240226	1549	-46.29	20230503	558	49.10	20230317	0.00	N	044180	500	133 억		89722	N	N	0	N	00	N
155	20240304	150418	57	100.00	KOSDAQ		건설	N	N	N	N		N	832	192	1	30.00	3126160977	3908393	3792.53	712	832	696	832	448	640	799.86	0.34	0	-8648	669	654	647	632	625	651	629	134	192	500	380	1	1	26717799	222	-7.23	0.57	12	14.63	-115.00	1464.00	1549	20230503	-46.29	558	20230317	49.10	832	0.00	20240304	605	37.52	20240226	1549	-46.29	20230503	558	49.10	20230317	0.00	N	044180	500	133 억		89722	N	N	0	N	00	N
156	20240304	140355	57	100.00	KOSDAQ		건설	N	N	N	N		N	832	192	1	30.00	2936296081	3680190	3571.09	712	832	696	832	448	640	797.87	0.34	0	-8648	669	654	647	632	625	651	629	134	192	500	380	1	1	26717799	222	-7.23	0.57	12	13.77	-115.00	1464.00	1549	20230503	-46.29	558	20230317	49.10	832	0.00	20240304	605	37.52	20240226	1549	-46.29	20230503	558	49.10	20230317	0.00	N	044180	500	133 억		89722	N	N	0	N	00	N
157	20240304	130415	57	100.00	KOSDAQ		건설	N	N	N	N		N	832	192	1	30.00	2931211729	3674079	3565.16	712	832	696	832	448	640	797.81	0.34	0	-8648	669	654	647	632	625	651	629	134	192	500	380	1	1	26717799	222	-7.23	0.57	12	13.75	-115.00	1464.00	1549	20230503	-46.29	558	20230317	49.10	832	0.00	20240304	605	37.52	20240226	1549	-46.29	20230503	558	49.10	20230317	0.00	N	044180	500	133 억		89722	N	N	0	N	00	N
158	20240304	120357	57	100.00	KOSDAQ		건설	N	N	N	N		N	832	192	1	30.00	2915991121	3655785	3547.41	712	832	696	832	448	640	797.64	0.34	0	-8648	669	654	647	632	625	651	629	134	192	500	380	1	1	26717799	222	-7.23	0.57	12	13.68	-115.00	1464.00	1549	20230503	-46.29	558	20230317	49.10	832	0.00	20240304	605	37.52	20240226	1549	-46.29	20230503	558	49.10	20230317	0.00	N	044180	500	133 억		89722	N	N	0	N	00	N
159	20240304	110413	57	100.00	KOSDAQ		건설	N	N	N	N		N	832	192	1	30.00	2822064145	3542892	3437.86	712	832	696	832	448	640	796.54	0.34	0	-8648	669	654	647	632	625	651	629	134	192	500	380	1	1	26717799	222	-7.23	0.57	12	13.26	-115.00	1464.00	1549	20230503	-46.29	558	20230317	49.10	832	0.00	20240304	605	37.52	20240226	1549	-46.29	20230503	558	49.10	20230317	0.00	N	044180	500	133 억		89722	N	N	0	N	00	N
160	20240304	100412	57	100.00	KOSDAQ		건설	N	N	N	N		N	832	192	1	30.00	2777350801	3489150	3385.72	712	832	696	832	448	640	796.00	0.34	0	-8648	669	654	647	632	625	651	629	134	192	500	380	1	1	26717799	222	-7.23	0.57	12	13.06	-115.00	1464.00	1549	20230503	-46.29	558	20230317	49.10	832	0.00	20240304	605	37.52	20240226	1549	-46.29	20230503	558	49.10	20230317	0.00	N	044180	500	133 억		89722	N	N	0	N	00	N
161	20240304	090413	57	100.00	KOSDAQ		건설	N	N	N	N		N	772	132	2	20.62	264292661	361694	350.97	712	780	696	832	448	640	730.71	0.34	0	230	669	654	647	632	625	651	629	134	192	500	380	1	1	26717799	206	-6.71	0.53	12	1.35	-115.00	1464.00	1549	20230503	-50.16	558	20230317	38.35	780	-1.03	20240304	605	27.60	20240226	1549	-50.16	20230503	558	38.35	20230317	0.00	N	044180	500	133 억		89722	Y	N	0	N	00	N