KissMeData/016250/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	160315	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16040	40	2	0.25	35800160	2232	52.20	16000	16180	15900	20800	11200	16000	16039.50	2.10	0	-15	16520	16260	16090	15830	15660	16175	15745	167	4800	5000	11200	10	1	3243585	520	-1.58	0.23	12	0.07	-10143.00	69106.00	27300	20230403	-41.25	15900	20240329	0.88	19290	-16.85	20240112	15900	0.88	20240329	27300	-41.25	20230403	15900	0.88	20240329	0.19	N	016250	5000	167 억		68008	N	N	0	N	00	N
3	20240329	150317	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16060	60	2	0.38	29767510	1856	43.41	16000	16180	15900	20800	11200	16000	16038.53	2.10	0	-15	16520	16260	16090	15830	15660	16175	15745	167	4800	5000	11200	10	1	3243585	521	-1.58	0.23	12	0.06	-10143.00	69106.00	27300	20230403	-41.17	15900	20240329	1.01	19290	-16.74	20240112	15900	1.01	20240329	27300	-41.17	20230403	15900	1.01	20240329	0.19	N	016250	5000	167 억		68008	N	N	0	N	00	N
4	20240329	140313	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16040	40	2	0.25	21501960	1341	31.36	16000	16180	15900	20800	11200	16000	16034.27	2.10	0	-14	16520	16260	16090	15830	15660	16175	15745	167	4800	5000	11200	10	1	3243585	520	-1.58	0.23	12	0.04	-10143.00	69106.00	27300	20230403	-41.25	15900	20240329	0.88	19290	-16.85	20240112	15900	0.88	20240329	27300	-41.25	20230403	15900	0.88	20240329	0.19	N	016250	5000	167 억		68008	N	N	0	N	00	N
5	20240329	130313	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16030	30	2	0.19	20828390	1299	30.38	16000	16180	15900	20800	11200	16000	16034.17	2.10	0	-14	16520	16260	16090	15830	15660	16175	15745	167	4800	5000	11200	10	1	3243585	520	-1.58	0.23	12	0.04	-10143.00	69106.00	27300	20230403	-41.28	15900	20240329	0.82	19290	-16.90	20240112	15900	0.82	20240329	27300	-41.28	20230403	15900	0.82	20240329	0.19	N	016250	5000	167 억		68008	N	N	0	N	00	N
6	20240329	120312	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16090	90	2	0.56	16951530	1057	24.72	16000	16180	15900	20800	11200	16000	16037.40	2.10	0	-14	16520	16260	16090	15830	15660	16175	15745	167	4800	5000	11200	10	1	3243585	522	-1.59	0.23	12	0.03	-10143.00	69106.00	27300	20230403	-41.06	15900	20240329	1.19	19290	-16.59	20240112	15900	1.19	20240329	27300	-41.06	20230403	15900	1.19	20240329	0.19	N	016250	5000	167 억		68008	N	N	0	N	00	N
7	20240329	110310	57	100.00	KOSDAQ		건설	N	N	N	N		N	16080	80	2	0.50	10897170	679	15.88	16000	16180	16000	20800	11200	16000	16048.85	2.10	0	-14	16520	16260	16090	15830	15660	16175	15745	167	4800	5000	11200	10	1	3243585	522	-1.59	0.23	12	0.02	-10143.00	69106.00	27300	20230403	-41.10	15920	20240328	1.01	19290	-16.64	20240112	15920	1.01	20240328	27300	-41.10	20230403	15920	1.01	20240328	0.19	N	016250	5000	167 억		68008	N	N	0	N	00	N
8	20240329	100311	57	100.00	KOSDAQ		건설	N	N	N	N		N	16070	70	2	0.44	6268620	391	9.14	16000	16180	16000	20800	11200	16000	16032.28	2.10	0	-14	16520	16260	16090	15830	15660	16175	15745	167	4800	5000	11200	10	1	3243585	521	-1.58	0.23	12	0.01	-10143.00	69106.00	27300	20230403	-41.14	15920	20240328	0.94	19290	-16.69	20240112	15920	0.94	20240328	27300	-41.14	20230403	15920	0.94	20240328	0.19	N	016250	5000	167 억		68008	N	N	0	N	00	N
9	20240329	090308	57	100.00	KOSDAQ		건설	N	N	N	N		N	16010	10	2	0.06	1824120	114	2.67	16000	16010	16000	20800	11200	16000	16001.05	2.10	0	-14	16520	16260	16090	15830	15660	16175	15745	167	4800	5000	11200	10	1	3243585	519	-1.58	0.23	12	0.00	-10143.00	69106.00	27300	20230403	-41.36	15920	20240328	0.57	19290	-17.00	20240112	15920	0.57	20240328	27300	-41.36	20230403	15920	0.57	20240328	0.19	N	016250	5000	167 억		68008	N	N	0	N	00	N
10	20240328	160312	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16000	-30	5	-0.19	68096880	4246	50.08	16030	16350	15920	20800	11230	16030	16037.89	2.12	0	-13	16803	16416	16213	15826	15623	16315	15725	167	4770	5000	11220	10	1	3243585	519	-1.58	0.23	12	0.13	-10143.00	69106.00	27300	20230403	-41.39	15920	20240328	0.50	19290	-17.06	20240112	15920	0.50	20240328	27300	-41.39	20230403	15920	0.50	20240328	0.19	N	016250	5000	167 억		68854	N	N	0	N	00	N
11	20240328	150312	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16030	0	3	0.00	64927840	4048	47.75	16030	16350	15920	20800	11230	16030	16039.49	2.12	0	-13	16803	16416	16213	15826	15623	16315	15725	167	4770	5000	11220	10	1	3243585	520	-1.58	0.23	12	0.12	-10143.00	69106.00	27300	20230403	-41.28	15920	20240328	0.69	19290	-16.90	20240112	15920	0.69	20240328	27300	-41.28	20230403	15920	0.69	20240328	0.19	N	016250	5000	167 억		68854	N	N	0	N	00	N
12	20240328	140310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16000	-30	5	-0.19	62910380	3922	46.26	16030	16350	15920	20800	11230	16030	16040.38	2.12	0	-13	16803	16416	16213	15826	15623	16315	15725	167	4770	5000	11220	10	1	3243585	519	-1.58	0.23	12	0.12	-10143.00	69106.00	27300	20230403	-41.39	15920	20240328	0.50	19290	-17.06	20240112	15920	0.50	20240328	27300	-41.39	20230403	15920	0.50	20240328	0.19	N	016250	5000	167 억		68854	N	N	0	N	00	N
13	20240328	130310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16060	30	2	0.19	50199380	3127	36.88	16030	16350	16000	20800	11230	16030	16053.53	2.12	0	-13	16803	16416	16213	15826	15623	16315	15725	167	4770	5000	11220	10	1	3243585	521	-1.58	0.23	12	0.10	-10143.00	69106.00	27300	20230403	-41.17	16000	20240328	0.38	19290	-16.74	20240112	16000	0.38	20240328	27300	-41.17	20230403	16000	0.38	20240328	0.19	N	016250	5000	167 억		68854	N	N	0	N	00	N
14	20240328	120312	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16000	-30	5	-0.19	45722530	2848	33.59	16030	16350	16000	20800	11230	16030	16054.26	2.12	0	-13	16803	16416	16213	15826	15623	16315	15725	167	4770	5000	11220	10	1	3243585	519	-1.58	0.23	12	0.09	-10143.00	69106.00	27300	20230403	-41.39	16000	20240328	0.00	19290	-17.06	20240112	16000	0.00	20240328	27300	-41.39	20230403	16000	0.00	20240328	0.19	N	016250	5000	167 억		68854	N	N	0	N	00	N
15	20240328	110310	57	100.00	KOSDAQ		건설	N	N	N	N		N	16070	40	2	0.25	21734210	1351	15.94	16030	16350	16030	20800	11230	16030	16087.50	2.12	0	-13	16803	16416	16213	15826	15623	16315	15725	167	4770	5000	11220	10	1	3243585	521	-1.58	0.23	12	0.04	-10143.00	69106.00	27300	20230403	-41.14	16010	20240327	0.37	19290	-16.69	20240112	16010	0.37	20240327	27300	-41.14	20230403	16010	0.37	20240327	0.19	N	016250	5000	167 억		68854	N	N	0	N	00	N
16	20240328	100314	57	100.00	KOSDAQ		건설	N	N	N	N		N	16070	40	2	0.25	10299150	640	7.55	16030	16350	16030	20800	11230	16030	16092.42	2.12	0	-13	16803	16416	16213	15826	15623	16315	15725	167	4770	5000	11220	10	1	3243585	521	-1.58	0.23	12	0.02	-10143.00	69106.00	27300	20230403	-41.14	16010	20240327	0.37	19290	-16.69	20240112	16010	0.37	20240327	27300	-41.14	20230403	16010	0.37	20240327	0.19	N	016250	5000	167 억		68854	N	N	0	N	00	N
17	20240328	090316	57	100.00	KOSDAQ		건설	N	N	N	N		N	16180	150	2	0.94	1831940	114	1.34	16030	16350	16030	20800	11230	16030	16069.65	2.12	0	-1	16803	16416	16213	15826	15623	16315	15725	167	4770	5000	11220	10	1	3243585	525	-1.60	0.23	12	0.00	-10143.00	69106.00	27300	20230403	-40.73	16010	20240327	1.06	19290	-16.12	20240112	16010	1.06	20240327	27300	-40.73	20230403	16010	1.06	20240327	0.19	N	016250	5000	167 억		68854	N	N	0	N	00	N
18	20240327	160314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16030	-530	5	-3.20	136806620	8476	295.02	16560	16600	16010	21500	11600	16560	16140.47	2.17	0	32	16940	16750	16600	16410	16260	16675	16335	167	4940	5000	11590	10	1	3243585	520	-1.58	0.23	12	0.26	-10143.00	69106.00	27300	20230403	-41.28	16010	20240327	0.12	19290	-16.90	20240112	16010	0.12	20240327	27300	-41.28	20230403	16010	0.12	20240327	0.19	N	016250	5000	167 억		70296	N	N	0	N	00	N
19	20240327	150313	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16070	-490	5	-2.96	114613910	7092	246.85	16560	16600	16010	21500	11600	16560	16161.01	2.17	0	308	16940	16750	16600	16410	16260	16675	16335	167	4940	5000	11590	10	1	3243585	521	-1.58	0.23	12	0.22	-10143.00	69106.00	27300	20230403	-41.14	16010	20240327	0.37	19290	-16.69	20240112	16010	0.37	20240327	27300	-41.14	20230403	16010	0.37	20240327	0.19	N	016250	5000	167 억		70296	N	N	0	N	00	N
20	20240327	140315	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16290	-270	5	-1.63	68915230	4247	147.82	16560	16600	16010	21500	11600	16560	16226.80	2.17	0	181	16940	16750	16600	16410	16260	16675	16335	167	4940	5000	11590	10	1	3243585	528	-1.61	0.24	12	0.13	-10143.00	69106.00	27300	20230403	-40.33	16010	20240327	1.75	19290	-15.55	20240112	16010	1.75	20240327	27300	-40.33	20230403	16010	1.75	20240327	0.19	N	016250	5000	167 억		70296	N	N	0	N	00	N
21	20240327	130315	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16300	-260	5	-1.57	65655020	4046	140.83	16560	16600	16010	21500	11600	16560	16227.14	2.17	0	191	16940	16750	16600	16410	16260	16675	16335	167	4940	5000	11590	10	1	3243585	529	-1.61	0.24	12	0.12	-10143.00	69106.00	27300	20230403	-40.29	16010	20240327	1.81	19290	-15.50	20240112	16010	1.81	20240327	27300	-40.29	20230403	16010	1.81	20240327	0.19	N	016250	5000	167 억		70296	N	N	0	N	00	N
22	20240327	120315	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16050	-510	5	-3.08	60990240	3758	130.80	16560	16600	16010	21500	11600	16560	16229.44	2.17	0	254	16940	16750	16600	16410	16260	16675	16335	167	4940	5000	11590	10	1	3243585	521	-1.58	0.23	12	0.12	-10143.00	69106.00	27300	20230403	-41.21	16010	20240327	0.25	19290	-16.80	20240112	16010	0.25	20240327	27300	-41.21	20230403	16010	0.25	20240327	0.19	N	016250	5000	167 억		70296	N	N	0	N	00	N
23	20240327	110314	57	100.00	KOSDAQ		건설	N	N	N	N		N	16500	-60	5	-0.36	5584300	338	11.76	16560	16600	16450	21500	11600	16560	16521.60	2.17	0	-21	16940	16750	16600	16410	16260	16675	16335	167	4940	5000	11590	10	1	3243585	535	-1.63	0.24	12	0.01	-10143.00	69106.00	27300	20230403	-39.56	16140	20240325	2.23	19290	-14.46	20240112	16140	2.23	20240325	27300	-39.56	20230403	16140	2.23	20240325	0.19	N	016250	5000	167 억		70296	N	N	0	N	00	N
24	20240327	100311	57	100.00	KOSDAQ		건설	N	N	N	N		N	16580	20	2	0.12	4212640	255	8.88	16560	16600	16450	21500	11600	16560	16520.16	2.17	0	-21	16940	16750	16600	16410	16260	16675	16335	167	4940	5000	11590	10	1	3243585	538	-1.63	0.24	12	0.01	-10143.00	69106.00	27300	20230403	-39.27	16140	20240325	2.73	19290	-14.05	20240112	16140	2.73	20240325	27300	-39.27	20230403	16140	2.73	20240325	0.19	N	016250	5000	167 억		70296	N	N	0	N	00	N
25	20240327	090315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	40	2	0.24	447320	27	0.94	16560	16600	16560	21500	11600	16560	16567.41	2.17	0	-15	16940	16750	16600	16410	16260	16675	16335	167	4940	5000	11590	10	1	3243585	538	-1.64	0.24	12	0.00	-10143.00	69106.00	27300	20230403	-39.19	16140	20240325	2.85	19290	-13.95	20240112	16140	2.85	20240325	27300	-39.19	20230403	16140	2.85	20240325	0.19	N	016250	5000	167 억		70296	N	N	0	N	00	N
26	20240326	160308	57	100.00	KOSDAQ		건설	N	N	N	N		N	16560	-50	5	-0.30	47681350	2873	34.16	16700	16790	16450	21550	11630	16610	16596.36	2.17	0	0	17363	16986	16563	16186	15763	16775	15975	167	4940	5000	11620	10	1	3243585	537	-1.63	0.24	12	0.09	-10143.00	69106.00	27300	20230321	-39.34	16140	20240325	2.60	19290	-14.15	20240112	16140	2.60	20240325	27300	-39.34	20230403	16140	2.60	20240325	0.19	N	016250	5000	167 억		70297	N	N	0	N	00	N
27	20240326	150311	57	100.00	KOSDAQ		건설	N	N	N	N		N	16490	-120	5	-0.72	45033630	2713	32.26	16700	16790	16450	21550	11630	16610	16599.20	2.17	0	0	17363	16986	16563	16186	15763	16775	15975	167	4940	5000	11620	10	1	3243585	535	-1.63	0.24	12	0.08	-10143.00	69106.00	27300	20230321	-39.60	16140	20240325	2.17	19290	-14.52	20240112	16140	2.17	20240325	27300	-39.60	20230403	16140	2.17	20240325	0.19	N	016250	5000	167 억		70297	N	N	0	N	00	N
28	20240326	140310	57	100.00	KOSDAQ		건설	N	N	N	N		N	16550	-60	5	-0.36	33833670	2035	24.20	16700	16790	16450	21550	11630	16610	16625.88	2.17	0	1	17363	16986	16563	16186	15763	16775	15975	167	4940	5000	11620	10	1	3243585	537	-1.63	0.24	12	0.06	-10143.00	69106.00	27300	20230321	-39.38	16140	20240325	2.54	19290	-14.20	20240112	16140	2.54	20240325	27300	-39.38	20230403	16140	2.54	20240325	0.19	N	016250	5000	167 억		70297	N	N	0	N	00	N
29	20240326	130310	57	100.00	KOSDAQ		건설	N	N	N	N		N	16630	20	2	0.12	32789070	1972	23.45	16700	16790	16450	21550	11630	16610	16627.32	2.17	0	1	17363	16986	16563	16186	15763	16775	15975	167	4940	5000	11620	10	1	3243585	539	-1.64	0.24	12	0.06	-10143.00	69106.00	27300	20230321	-39.08	16140	20240325	3.04	19290	-13.79	20240112	16140	3.04	20240325	27300	-39.08	20230403	16140	3.04	20240325	0.19	N	016250	5000	167 억		70297	N	N	0	N	00	N
30	20240326	120309	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	-10	5	-0.06	28359240	1705	20.27	16700	16790	16450	21550	11630	16610	16632.99	2.17	0	1	17363	16986	16563	16186	15763	16775	15975	167	4940	5000	11620	10	1	3243585	538	-1.64	0.24	12	0.05	-10143.00	69106.00	27300	20230321	-39.19	16140	20240325	2.85	19290	-13.95	20240112	16140	2.85	20240325	27300	-39.19	20230403	16140	2.85	20240325	0.19	N	016250	5000	167 억		70297	N	N	0	N	00	N
31	20240326	110305	57	100.00	KOSDAQ		건설	N	N	N	N		N	16690	80	2	0.48	16205280	973	11.57	16700	16790	16450	21550	11630	16610	16654.96	2.17	0	1	17363	16986	16563	16186	15763	16775	15975	167	4940	5000	11620	10	1	3243585	541	-1.65	0.24	12	0.03	-10143.00	69106.00	27300	20230321	-38.86	16140	20240325	3.41	19290	-13.48	20240112	16140	3.41	20240325	27300	-38.86	20230403	16140	3.41	20240325	0.19	N	016250	5000	167 억		70297	N	N	0	N	00	N
32	20240326	100311	57	100.00	KOSDAQ		건설	N	N	N	N		N	16780	170	2	1.02	7601200	457	5.43	16700	16790	16450	21550	11630	16610	16632.82	2.17	0	1	17363	16986	16563	16186	15763	16775	15975	167	4940	5000	11620	10	1	3243585	544	-1.65	0.24	12	0.01	-10143.00	69106.00	27300	20230321	-38.53	16140	20240325	3.97	19290	-13.01	20240112	16140	3.97	20240325	27300	-38.53	20230403	16140	3.97	20240325	0.19	N	016250	5000	167 억		70297	N	N	0	N	00	N
33	20240326	090309	57	100.00	KOSDAQ		건설	N	N	N	N		N	16700	90	2	0.54	1446060	87	1.03	16700	16700	16610	21550	11630	16610	16621.38	2.17	0	1	17363	16986	16563	16186	15763	16775	15975	167	4940	5000	11620	10	1	3243585	542	-1.65	0.24	12	0.00	-10143.00	69106.00	27300	20230321	-38.83	16140	20240325	3.47	19290	-13.43	20240112	16140	3.47	20240325	27300	-38.83	20230403	16140	3.47	20240325	0.19	N	016250	5000	167 억		70297	N	N	0	N	00	N
34	20240325	160317	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16610	-90	5	-0.54	138149020	8397	192.42	16700	16940	16140	21700	11690	16700	16452.17	2.19	0	-801	16880	16790	16690	16600	16500	16835	16645	167	5000	5000	11690	10	1	3243585	539	-1.64	0.24	12	0.26	-10143.00	69106.00	27900	20230320	-40.47	16140	20240325	2.91	19290	-13.89	20240112	16140	2.91	20240325	27300	-39.16	20230403	16140	2.91	20240325	0.19	N	016250	5000	167 억		71100	N	N	0	N	00	N
35	20240325	150319	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16470	-230	5	-1.38	133820420	8136	186.43	16700	16940	16140	21700	11690	16700	16447.94	2.19	0	-718	16880	16790	16690	16600	16500	16835	16645	167	5000	5000	11690	10	1	3243585	534	-1.62	0.24	12	0.25	-10143.00	69106.00	27900	20230320	-40.97	16140	20240325	2.04	19290	-14.62	20240112	16140	2.04	20240325	27300	-39.67	20230403	16140	2.04	20240325	0.19	N	016250	5000	167 억		71100	N	N	0	N	00	N
36	20240325	140319	57	100.00	KOSDAQ		건설	N	N	N	N		N	16460	-240	5	-1.44	83235330	5026	115.17	16700	16940	16450	21700	11690	16700	16560.95	2.19	0	-674	16880	16790	16690	16600	16500	16835	16645	167	5000	5000	11690	10	1	3243585	534	-1.62	0.24	12	0.15	-10143.00	69106.00	27900	20230320	-41.00	16300	20240305	0.98	19290	-14.67	20240112	16300	0.98	20240305	27300	-39.71	20230403	16300	0.98	20240305	0.19	N	016250	5000	167 억		71100	N	N	0	N	00	N
37	20240325	130320	57	100.00	KOSDAQ		건설	N	N	N	N		N	16540	-160	5	-0.96	63293610	3816	87.44	16700	16940	16450	21700	11690	16700	16586.38	2.19	0	-560	16880	16790	16690	16600	16500	16835	16645	167	5000	5000	11690	10	1	3243585	536	-1.63	0.24	12	0.12	-10143.00	69106.00	27900	20230320	-40.72	16300	20240305	1.47	19290	-14.26	20240112	16300	1.47	20240305	27300	-39.41	20230403	16300	1.47	20240305	0.19	N	016250	5000	167 억		71100	N	N	0	N	00	N
38	20240325	120325	57	100.00	KOSDAQ		건설	N	N	N	N		N	16450	-250	5	-1.50	57419880	3460	79.29	16700	16940	16450	21700	11690	16700	16595.34	2.19	0	-407	16880	16790	16690	16600	16500	16835	16645	167	5000	5000	11690	10	1	3243585	534	-1.62	0.24	12	0.11	-10143.00	69106.00	27900	20230320	-41.04	16300	20240305	0.92	19290	-14.72	20240112	16300	0.92	20240305	27300	-39.74	20230403	16300	0.92	20240305	0.19	N	016250	5000	167 억		71100	N	N	0	N	00	N
39	20240325	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	16700	0	3	0.00	29156940	1751	40.12	16700	16940	16570	21700	11690	16700	16651.59	2.19	0	-270	16880	16790	16690	16600	16500	16835	16645	167	5000	5000	11690	10	1	3243585	542	-1.65	0.24	12	0.05	-10143.00	69106.00	27900	20230320	-40.14	16300	20240305	2.45	19290	-13.43	20240112	16300	2.45	20240305	27300	-38.83	20230403	16300	2.45	20240305	0.19	N	016250	5000	167 억		71100	N	N	0	N	00	N
40	20240325	100319	57	100.00	KOSDAQ		건설	N	N	N	N		N	16820	120	2	0.72	15872710	951	21.79	16700	16940	16590	21700	11690	16700	16690.55	2.19	0	-181	16880	16790	16690	16600	16500	16835	16645	167	5000	5000	11690	10	1	3243585	546	-1.66	0.24	12	0.03	-10143.00	69106.00	27900	20230320	-39.71	16300	20240305	3.19	19290	-12.80	20240112	16300	3.19	20240305	27300	-38.39	20230403	16300	3.19	20240305	0.19	N	016250	5000	167 억		71100	N	N	0	N	00	N
41	20240325	090321	57	100.00	KOSDAQ		건설	N	N	N	N		N	16700	0	3	0.00	1002000	60	1.37	16700	16700	16700	21700	11690	16700	16700.00	2.19	0	1	16880	16790	16690	16600	16500	16835	16645	167	5000	5000	11690	10	1	3243585	542	-1.65	0.24	12	0.00	-10143.00	69106.00	27900	20230320	-40.14	16300	20240305	2.45	19290	-13.43	20240112	16300	2.45	20240305	27300	-38.83	20230403	16300	2.45	20240305	0.19	N	016250	5000	167 억		71100	N	N	0	N	00	N
42	20240322	160318	57	100.00	KOSDAQ		건설	N	N	N	N		N	16700	90	2	0.54	72765450	4364	87.90	16600	16780	16590	21550	11630	16610	16674.03	2.27	0	-2481	16903	16756	16663	16516	16423	16710	16470	167	4940	5000	11620	10	1	3243585	542	-1.65	0.24	12	0.13	-10143.00	69106.00	27900	20230320	-40.14	16300	20240305	2.45	19290	-13.43	20240112	16300	2.45	20240305	27300	-38.83	20230403	16300	2.45	20240305	0.19	N	016250	5000	167 억		73582	N	N	0	N	00	N
43	20240322	150321	57	100.00	KOSDAQ		건설	N	N	N	N		N	16660	50	2	0.30	69778420	4185	84.29	16600	16780	16590	21550	11630	16610	16673.46	2.27	0	-2339	16903	16756	16663	16516	16423	16710	16470	167	4940	5000	11620	10	1	3243585	540	-1.64	0.24	12	0.13	-10143.00	69106.00	27900	20230320	-40.29	16300	20240305	2.21	19290	-13.63	20240112	16300	2.21	20240305	27300	-38.97	20230403	16300	2.21	20240305	0.19	N	016250	5000	167 억		73582	N	N	0	N	00	N
44	20240322	140318	57	100.00	KOSDAQ		건설	N	N	N	N		N	16690	80	2	0.48	37094290	2225	44.81	16600	16780	16590	21550	11630	16610	16671.59	2.27	0	-1736	16903	16756	16663	16516	16423	16710	16470	167	4940	5000	11620	10	1	3243585	541	-1.65	0.24	12	0.07	-10143.00	69106.00	27900	20230320	-40.18	16300	20240305	2.39	19290	-13.48	20240112	16300	2.39	20240305	27300	-38.86	20230403	16300	2.39	20240305	0.19	N	016250	5000	167 억		73582	N	N	0	N	00	N
45	20240322	130319	57	100.00	KOSDAQ		건설	N	N	N	N		N	16680	70	2	0.42	14982180	899	18.11	16600	16780	16590	21550	11630	16610	16665.38	2.27	0	-575	16903	16756	16663	16516	16423	16710	16470	167	4940	5000	11620	10	1	3243585	541	-1.64	0.24	12	0.03	-10143.00	69106.00	27900	20230320	-40.22	16300	20240305	2.33	19290	-13.53	20240112	16300	2.33	20240305	27300	-38.90	20230403	16300	2.33	20240305	0.19	N	016250	5000	167 억		73582	N	N	0	N	00	N
46	20240322	120315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16680	70	2	0.42	14515140	871	17.54	16600	16780	16590	21550	11630	16610	16664.91	2.27	0	-575	16903	16756	16663	16516	16423	16710	16470	167	4940	5000	11620	10	1	3243585	541	-1.64	0.24	12	0.03	-10143.00	69106.00	27900	20230320	-40.22	16300	20240305	2.33	19290	-13.53	20240112	16300	2.33	20240305	27300	-38.90	20230403	16300	2.33	20240305	0.19	N	016250	5000	167 억		73582	N	N	0	N	00	N
47	20240322	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	16650	40	2	0.24	13265310	796	16.03	16600	16780	16590	21550	11630	16610	16664.96	2.27	0	-536	16903	16756	16663	16516	16423	16710	16470	167	4940	5000	11620	10	1	3243585	540	-1.64	0.24	12	0.02	-10143.00	69106.00	27900	20230320	-40.32	16300	20240305	2.15	19290	-13.69	20240112	16300	2.15	20240305	27300	-39.01	20230403	16300	2.15	20240305	0.19	N	016250	5000	167 억		73582	N	N	0	N	00	N
48	20240322	100320	57	100.00	KOSDAQ		건설	N	N	N	N		N	16680	70	2	0.42	4343240	261	5.26	16600	16780	16590	21550	11630	16610	16640.77	2.27	0	-37	16903	16756	16663	16516	16423	16710	16470	167	4940	5000	11620	10	1	3243585	541	-1.64	0.24	12	0.01	-10143.00	69106.00	27900	20230320	-40.22	16300	20240305	2.33	19290	-13.53	20240112	16300	2.33	20240305	27300	-38.90	20230403	16300	2.33	20240305	0.19	N	016250	5000	167 억		73582	N	N	0	N	00	N
49	20240322	090316	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	-10	5	-0.06	1759600	106	2.13	16600	16600	16600	21550	11630	16610	16600.00	2.27	0	1	16903	16756	16663	16516	16423	16710	16470	167	4940	5000	11620	10	1	3243585	538	-1.64	0.24	12	0.00	-10143.00	69106.00	27900	20230320	-40.50	16300	20240305	1.84	19290	-13.95	20240112	16300	1.84	20240305	27300	-39.19	20230403	16300	1.84	20240305	0.19	N	016250	5000	167 억		73582	N	N	0	N	00	N
50	20240321	160316	57	100.00	KOSDAQ		건설	N	N	N	N		N	16610	50	2	0.30	82494310	4965	159.34	16680	16810	16570	21500	11600	16560	16615.17	2.34	0	-2298	16800	16680	16620	16500	16440	16650	16470	167	4940	5000	11590	10	1	3243585	539	-1.64	0.24	12	0.15	-10143.00	69106.00	27900	20230320	-40.47	16300	20240305	1.90	19290	-13.89	20240112	16300	1.90	20240305	27300	-39.16	20230321	16300	1.90	20240305	0.20	N	016250	5000	167 억		75881	N	N	0	N	00	N
51	20240321	150317	57	100.00	KOSDAQ		건설	N	N	N	N		N	16630	70	2	0.42	68923610	4148	133.12	16680	16810	16570	21500	11600	16560	16616.11	2.34	0	-2115	16800	16680	16620	16500	16440	16650	16470	167	4940	5000	11590	10	1	3243585	539	-1.64	0.24	12	0.13	-10143.00	69106.00	27900	20230320	-40.39	16300	20240305	2.02	19290	-13.79	20240112	16300	2.02	20240305	27300	-39.08	20230321	16300	2.02	20240305	0.20	N	016250	5000	167 억		75881	N	N	0	N	00	N
52	20240321	140318	57	100.00	KOSDAQ		건설	N	N	N	N		N	16630	70	2	0.42	64285390	3869	124.17	16680	16810	16570	21500	11600	16560	16615.51	2.34	0	-1957	16800	16680	16620	16500	16440	16650	16470	167	4940	5000	11590	10	1	3243585	539	-1.64	0.24	12	0.12	-10143.00	69106.00	27900	20230320	-40.39	16300	20240305	2.02	19290	-13.79	20240112	16300	2.02	20240305	27300	-39.08	20230321	16300	2.02	20240305	0.20	N	016250	5000	167 억		75881	N	N	0	N	00	N
53	20240321	130315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	40	2	0.24	53168220	3200	102.70	16680	16810	16570	21500	11600	16560	16615.07	2.34	0	-1310	16800	16680	16620	16500	16440	16650	16470	167	4940	5000	11590	10	1	3243585	538	-1.64	0.24	12	0.10	-10143.00	69106.00	27900	20230320	-40.50	16300	20240305	1.84	19290	-13.95	20240112	16300	1.84	20240305	27300	-39.19	20230321	16300	1.84	20240305	0.20	N	016250	5000	167 억		75881	N	N	0	N	00	N
54	20240321	120316	57	100.00	KOSDAQ		건설	N	N	N	N		N	16590	30	2	0.18	40907430	2462	79.01	16680	16810	16570	21500	11600	16560	16615.53	2.34	0	-611	16800	16680	16620	16500	16440	16650	16470	167	4940	5000	11590	10	1	3243585	538	-1.64	0.24	12	0.08	-10143.00	69106.00	27900	20230320	-40.54	16300	20240305	1.78	19290	-14.00	20240112	16300	1.78	20240305	27300	-39.23	20230321	16300	1.78	20240305	0.20	N	016250	5000	167 억		75881	N	N	0	N	00	N
55	20240321	110317	57	100.00	KOSDAQ		건설	N	N	N	N		N	16640	80	2	0.48	27321960	1643	52.73	16680	16810	16570	21500	11600	16560	16629.31	2.34	0	-305	16800	16680	16620	16500	16440	16650	16470	167	4940	5000	11590	10	1	3243585	540	-1.64	0.24	12	0.05	-10143.00	69106.00	27900	20230320	-40.36	16300	20240305	2.09	19290	-13.74	20240112	16300	2.09	20240305	27300	-39.05	20230321	16300	2.09	20240305	0.20	N	016250	5000	167 억		75881	N	N	0	N	00	N
56	20240321	100317	57	100.00	KOSDAQ		건설	N	N	N	N		N	16710	150	2	0.91	16923290	1017	32.64	16680	16810	16570	21500	11600	16560	16640.40	2.34	0	-99	16800	16680	16620	16500	16440	16650	16470	167	4940	5000	11590	10	1	3243585	542	-1.65	0.24	12	0.03	-10143.00	69106.00	27900	20230320	-40.11	16300	20240305	2.52	19290	-13.37	20240112	16300	2.52	20240305	27300	-38.79	20230321	16300	2.52	20240305	0.20	N	016250	5000	167 억		75881	N	N	0	N	00	N
57	20240321	090317	57	100.00	KOSDAQ		건설	N	N	N	N		N	16800	240	2	1.45	1376040	82	2.63	16680	16810	16680	21500	11600	16560	16780.98	2.34	0	-13	16800	16680	16620	16500	16440	16650	16470	167	4940	5000	11590	10	1	3243585	545	-1.66	0.24	12	0.00	-10143.00	69106.00	27900	20230320	-39.78	16300	20240305	3.07	19290	-12.91	20240112	16300	3.07	20240305	27300	-38.46	20230321	16300	3.07	20240305	0.20	N	016250	5000	167 억		75881	N	N	0	N	00	N
58	20240320	160315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16560	-80	5	-0.48	51817410	3116	154.64	16640	16740	16560	21600	11650	16640	16629.46	2.37	0	-935	17086	16862	16736	16512	16386	16800	16450	167	4960	5000	11640	10	1	3243585	537	-1.63	0.24	12	0.10	-10143.00	69106.00	27900	20230320	-40.65	16300	20240305	1.60	19290	-14.15	20240112	16300	1.60	20240305	27900	-40.65	20230320	16300	1.60	20240305	0.20	N	016250	5000	167 억		76795	N	N	0	N	00	N
59	20240320	150315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16640	0	3	0.00	49364880	2968	147.30	16640	16740	16560	21600	11650	16640	16632.37	2.37	0	-802	17086	16862	16736	16512	16386	16800	16450	167	4960	5000	11640	10	1	3243585	540	-1.64	0.24	12	0.09	-10143.00	69106.00	27900	20230320	-40.36	16300	20240305	2.09	19290	-13.74	20240112	16300	2.09	20240305	27900	-40.36	20230320	16300	2.09	20240305	0.20	N	016250	5000	167 억		76795	N	N	0	N	00	N
60	20240320	140318	57	100.00	KOSDAQ		건설	N	N	N	N		N	16650	10	2	0.06	34826340	2092	103.82	16640	16740	16600	21600	11650	16640	16647.39	2.37	0	-529	17086	16862	16736	16512	16386	16800	16450	167	4960	5000	11640	10	1	3243585	540	-1.64	0.24	12	0.06	-10143.00	69106.00	27900	20230320	-40.32	16300	20240305	2.15	19290	-13.69	20240112	16300	2.15	20240305	27900	-40.32	20230320	16300	2.15	20240305	0.20	N	016250	5000	167 억		76795	N	N	0	N	00	N
61	20240320	130319	57	100.00	KOSDAQ		건설	N	N	N	N		N	16670	30	2	0.18	30949230	1859	92.26	16640	16740	16600	21600	11650	16640	16648.32	2.37	0	-312	17086	16862	16736	16512	16386	16800	16450	167	4960	5000	11640	10	1	3243585	541	-1.64	0.24	12	0.06	-10143.00	69106.00	27900	20230320	-40.25	16300	20240305	2.27	19290	-13.58	20240112	16300	2.27	20240305	27900	-40.25	20230320	16300	2.27	20240305	0.20	N	016250	5000	167 억		76795	N	N	0	N	00	N
62	20240320	120317	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	-40	5	-0.24	26129890	1570	77.92	16640	16740	16600	21600	11650	16640	16643.24	2.37	0	-138	17086	16862	16736	16512	16386	16800	16450	167	4960	5000	11640	10	1	3243585	538	-1.64	0.24	12	0.05	-10143.00	69106.00	27900	20230320	-40.50	16300	20240305	1.84	19290	-13.95	20240112	16300	1.84	20240305	27900	-40.50	20230320	16300	1.84	20240305	0.20	N	016250	5000	167 억		76795	N	N	0	N	00	N
63	20240320	110316	57	100.00	KOSDAQ		건설	N	N	N	N		N	16700	60	2	0.36	17919160	1076	53.40	16640	16740	16640	21600	11650	16640	16653.49	2.37	0	-106	17086	16862	16736	16512	16386	16800	16450	167	4960	5000	11640	10	1	3243585	542	-1.65	0.24	12	0.03	-10143.00	69106.00	27900	20230320	-40.14	16300	20240305	2.45	19290	-13.43	20240112	16300	2.45	20240305	27900	-40.14	20230320	16300	2.45	20240305	0.20	N	016250	5000	167 억		76795	N	N	0	N	00	N
64	20240320	100315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16730	90	2	0.54	13124600	788	39.11	16640	16740	16640	21600	11650	16640	16655.58	2.37	0	8	17086	16862	16736	16512	16386	16800	16450	167	4960	5000	11640	10	1	3243585	543	-1.65	0.24	12	0.02	-10143.00	69106.00	27900	20230320	-40.04	16300	20240305	2.64	19290	-13.27	20240112	16300	2.64	20240305	27900	-40.04	20230320	16300	2.64	20240305	0.20	N	016250	5000	167 억		76795	N	N	0	N	00	N
65	20240320	090313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16650	10	2	0.06	3061770	184	9.13	16640	16650	16640	21600	11650	16640	16640.05	2.37	0	-42	17086	16862	16736	16512	16386	16800	16450	167	4960	5000	11640	10	1	3243585	540	-1.64	0.24	12	0.01	-10143.00	69106.00	27900	20230320	-40.32	16300	20240305	2.15	19290	-13.69	20240112	16300	2.15	20240305	27900	-40.32	20230320	16300	2.15	20240305	0.20	N	016250	5000	167 억		76795	N	N	0	N	00	N
66	20240319	160310	57	100.00	KOSDAQ		건설	N	N	N	N		N	16640	-10	5	-0.06	33570400	2015	68.94	16960	16960	16610	21600	11660	16650	16660.25	2.38	0	-295	17070	16860	16730	16520	16390	16795	16455	167	4950	5000	11650	10	1	3243585	540	-1.64	0.24	12	0.06	-10143.00	69106.00	27900	20230320	-40.36	16300	20240305	2.09	19290	-13.74	20240112	16300	2.09	20240305	27900	-40.36	20230320	16300	2.09	20240305	0.20	N	016250	5000	167 억		77113	N	N	0	N	00	N
67	20240319	150316	57	100.00	KOSDAQ		건설	N	N	N	N		N	16640	-10	5	-0.06	32871550	1973	67.50	16960	16960	16610	21600	11660	16650	16660.69	2.38	0	-290	17070	16860	16730	16520	16390	16795	16455	167	4950	5000	11650	10	1	3243585	540	-1.64	0.24	12	0.06	-10143.00	69106.00	27900	20230320	-40.36	16300	20240305	2.09	19290	-13.74	20240112	16300	2.09	20240305	27900	-40.36	20230320	16300	2.09	20240305	0.20	N	016250	5000	167 억		77113	N	N	0	N	00	N
68	20240319	140316	57	100.00	KOSDAQ		건설	N	N	N	N		N	16630	-20	5	-0.12	29395400	1764	60.35	16960	16960	16620	21600	11660	16650	16664.06	2.38	0	-199	17070	16860	16730	16520	16390	16795	16455	167	4950	5000	11650	10	1	3243585	539	-1.64	0.24	12	0.05	-10143.00	69106.00	27900	20230320	-40.39	16300	20240305	2.02	19290	-13.79	20240112	16300	2.02	20240305	27900	-40.39	20230320	16300	2.02	20240305	0.20	N	016250	5000	167 억		77113	N	N	0	N	00	N
69	20240319	130258	57	100.00	KOSDAQ		건설	N	N	N	N		N	16640	-10	5	-0.06	27067440	1624	55.56	16960	16960	16630	21600	11660	16650	16667.14	2.38	0	-144	17070	16860	16730	16520	16390	16795	16455	167	4950	5000	11650	10	1	3243585	540	-1.64	0.24	12	0.05	-10143.00	69106.00	27900	20230320	-40.36	16300	20240305	2.09	19290	-13.74	20240112	16300	2.09	20240305	27900	-40.36	20230320	16300	2.09	20240305	0.20	N	016250	5000	167 억		77113	N	N	0	N	00	N
70	20240319	120315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16760	110	2	0.66	14498140	869	29.73	16960	16960	16640	21600	11660	16650	16683.71	2.38	0	-40	17070	16860	16730	16520	16390	16795	16455	167	4950	5000	11650	10	1	3243585	544	-1.65	0.24	12	0.03	-10143.00	69106.00	27900	20230320	-39.93	16300	20240305	2.82	19290	-13.12	20240112	16300	2.82	20240305	27900	-39.93	20230320	16300	2.82	20240305	0.20	N	016250	5000	167 억		77113	N	N	0	N	00	N
71	20240319	110316	57	100.00	KOSDAQ		건설	N	N	N	N		N	16640	-10	5	-0.06	13864790	831	28.43	16960	16960	16640	21600	11660	16650	16684.46	2.38	0	-51	17070	16860	16730	16520	16390	16795	16455	167	4950	5000	11650	10	1	3243585	540	-1.64	0.24	12	0.03	-10143.00	69106.00	27900	20230320	-40.36	16300	20240305	2.09	19290	-13.74	20240112	16300	2.09	20240305	27900	-40.36	20230320	16300	2.09	20240305	0.20	N	016250	5000	167 억		77113	N	N	0	N	00	N
72	20240319	100317	57	100.00	KOSDAQ		건설	N	N	N	N		N	16800	150	2	0.90	2687560	160	5.47	16960	16960	16660	21600	11660	16650	16797.25	2.38	0	-48	17070	16860	16730	16520	16390	16795	16455	167	4950	5000	11650	10	1	3243585	545	-1.66	0.24	12	0.00	-10143.00	69106.00	27900	20230320	-39.78	16300	20240305	3.07	19290	-12.91	20240112	16300	3.07	20240305	27900	-39.78	20230320	16300	3.07	20240305	0.20	N	016250	5000	167 억		77113	N	N	0	N	00	N
73	20240319	090315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16650	0	3	0.00	0	0	0.00	0	0	0	21600	11660	16650	0.00	2.38	0	0	17070	16860	16730	16520	16390	16795	16455	167	4950	5000	11650	10	1	3243585	540	-1.64	0.24	12	0.00	-10143.00	69106.00	27900	20230320	-40.32	16300	20240305	2.15	19290	-13.69	20240112	16300	2.15	20240305	27900	-40.32	20230320	16300	2.15	20240305	0.20	N	016250	5000	167 억		77113	N	N	0	N	00	N
74	20240318	160313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16650	-230	5	-1.36	48825180	2923	272.92	16940	16940	16600	21900	11820	16880	16703.86	2.38	0	-106	17180	17030	16950	16800	16720	16990	16760	167	5020	5000	11810	10	1	3243585	540	-1.64	0.24	12	0.09	-10143.00	69106.00	28050	20230313	-40.64	16300	20240305	2.15	19290	-13.69	20240112	16300	2.15	20240305	27900	-40.32	20230320	16300	2.15	20240305	0.20	N	016250	5000	167 억		77220	N	N	0	N	00	N
75	20240318	150314	57	100.00	KOSDAQ		건설	N	N	N	N		N	16710	-170	5	-1.01	44158600	2643	246.78	16940	16940	16600	21900	11820	16880	16707.76	2.38	0	-106	17180	17030	16950	16800	16720	16990	16760	167	5020	5000	11810	10	1	3243585	542	-1.65	0.24	12	0.08	-10143.00	69106.00	28050	20230313	-40.43	16300	20240305	2.52	19290	-13.37	20240112	16300	2.52	20240305	27900	-40.11	20230320	16300	2.52	20240305	0.20	N	016250	5000	167 억		77220	N	N	0	N	00	N
76	20240318	140314	57	100.00	KOSDAQ		건설	N	N	N	N		N	16730	-150	5	-0.89	39564540	2368	221.10	16940	16940	16600	21900	11820	16880	16708.00	2.38	0	-106	17180	17030	16950	16800	16720	16990	16760	167	5020	5000	11810	10	1	3243585	543	-1.65	0.24	12	0.07	-10143.00	69106.00	28050	20230313	-40.36	16300	20240305	2.64	19290	-13.27	20240112	16300	2.64	20240305	27900	-40.04	20230320	16300	2.64	20240305	0.20	N	016250	5000	167 억		77220	N	N	0	N	00	N
77	20240318	130314	57	100.00	KOSDAQ		건설	N	N	N	N		N	16730	-150	5	-0.89	35410890	2119	197.85	16940	16940	16600	21900	11820	16880	16711.13	2.38	0	-100	17180	17030	16950	16800	16720	16990	16760	167	5020	5000	11810	10	1	3243585	543	-1.65	0.24	12	0.07	-10143.00	69106.00	28050	20230313	-40.36	16300	20240305	2.64	19290	-13.27	20240112	16300	2.64	20240305	27900	-40.04	20230320	16300	2.64	20240305	0.20	N	016250	5000	167 억		77220	N	N	0	N	00	N
78	20240318	120311	57	100.00	KOSDAQ		건설	N	N	N	N		N	16660	-220	5	-1.30	29595760	1770	165.27	16940	16940	16600	21900	11820	16880	16720.77	2.38	0	-106	17180	17030	16950	16800	16720	16990	16760	167	5020	5000	11810	10	1	3243585	540	-1.64	0.24	12	0.05	-10143.00	69106.00	28050	20230313	-40.61	16300	20240305	2.21	19290	-13.63	20240112	16300	2.21	20240305	27900	-40.29	20230320	16300	2.21	20240305	0.20	N	016250	5000	167 억		77220	N	N	0	N	00	N
79	20240318	110314	57	100.00	KOSDAQ		건설	N	N	N	N		N	16670	-210	5	-1.24	28028790	1676	156.49	16940	16940	16600	21900	11820	16880	16723.62	2.38	0	-93	17180	17030	16950	16800	16720	16990	16760	167	5020	5000	11810	10	1	3243585	541	-1.64	0.24	12	0.05	-10143.00	69106.00	28050	20230313	-40.57	16300	20240305	2.27	19290	-13.58	20240112	16300	2.27	20240305	27900	-40.25	20230320	16300	2.27	20240305	0.20	N	016250	5000	167 억		77220	N	N	0	N	00	N
80	20240318	100313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16820	-60	5	-0.36	14105650	840	78.43	16940	16940	16600	21900	11820	16880	16792.44	2.38	0	-105	17180	17030	16950	16800	16720	16990	16760	167	5020	5000	11810	10	1	3243585	546	-1.66	0.24	12	0.03	-10143.00	69106.00	28050	20230313	-40.04	16300	20240305	3.19	19290	-12.80	20240112	16300	3.19	20240305	27900	-39.71	20230320	16300	3.19	20240305	0.20	N	016250	5000	167 억		77220	N	N	0	N	00	N
81	20240318	090311	57	100.00	KOSDAQ		건설	N	N	N	N		N	16940	60	2	0.36	389620	23	2.15	16940	16940	16940	21900	11820	16880	16940.00	2.38	0	0	17180	17030	16950	16800	16720	16990	16760	167	5020	5000	11810	10	1	3243585	549	-1.67	0.25	12	0.00	-10143.00	69106.00	28050	20230313	-39.61	16300	20240305	3.93	19290	-12.18	20240112	16300	3.93	20240305	27900	-39.28	20230320	16300	3.93	20240305	0.20	N	016250	5000	167 억		77220	N	N	0	N	00	N
82	20240315	160309	57	100.00	KOSDAQ		건설	N	N	N	N		N	16880	-110	5	-0.65	18147220	1071	21.03	16990	17100	16870	22050	11900	16990	16944.36	2.38	0	-101	17310	17150	16900	16740	16490	17025	16615	167	5060	5000	11890	10	1	3243585	548	1.08	0.22	12	0.03	15620.00	77025.00	29300	20230310	-42.39	16300	20240305	3.56	19290	-12.49	20240112	16300	3.56	20240305	27900	-39.50	20230320	16300	3.56	20240305	0.20	N	016250	5000	167 억		77322	N	N	0	N	00	N
83	20240315	150255	57	100.00	KOSDAQ		건설	N	N	N	N		N	16880	-110	5	-0.65	16307180	962	18.89	16990	17100	16870	22050	11900	16990	16951.33	2.38	0	-103	17310	17150	16900	16740	16490	17025	16615	167	5060	5000	11890	10	1	3243585	548	1.08	0.22	12	0.03	15620.00	77025.00	29300	20230310	-42.39	16300	20240305	3.56	19290	-12.49	20240112	16300	3.56	20240305	27900	-39.50	20230320	16300	3.56	20240305	0.20	N	016250	5000	167 억		77322	N	N	0	N	00	N
84	20240315	140256	57	100.00	KOSDAQ		건설	N	N	N	N		N	16900	-90	5	-0.53	13825380	815	16.01	16990	17100	16880	22050	11900	16990	16963.66	2.38	0	-98	17310	17150	16900	16740	16490	17025	16615	167	5060	5000	11890	10	1	3243585	548	1.08	0.22	12	0.03	15620.00	77025.00	29300	20230310	-42.32	16300	20240305	3.68	19290	-12.39	20240112	16300	3.68	20240305	27900	-39.43	20230320	16300	3.68	20240305	0.20	N	016250	5000	167 억		77322	N	N	0	N	00	N
85	20240315	130311	57	100.00	KOSDAQ		건설	N	N	N	N		N	16900	-90	5	-0.53	11325820	667	13.10	16990	17100	16900	22050	11900	16990	16980.24	2.38	0	-93	17310	17150	16900	16740	16490	17025	16615	167	5060	5000	11890	10	1	3243585	548	1.08	0.22	12	0.02	15620.00	77025.00	29300	20230310	-42.32	16300	20240305	3.68	19290	-12.39	20240112	16300	3.68	20240305	27900	-39.43	20230320	16300	3.68	20240305	0.20	N	016250	5000	167 억		77322	N	N	0	N	00	N
86	20240315	120311	57	100.00	KOSDAQ		건설	N	N	N	N		N	16940	-50	5	-0.29	10970410	646	12.69	16990	17100	16900	22050	11900	16990	16982.06	2.38	0	-93	17310	17150	16900	16740	16490	17025	16615	167	5060	5000	11890	10	1	3243585	549	1.08	0.22	12	0.02	15620.00	77025.00	29300	20230310	-42.18	16300	20240305	3.93	19290	-12.18	20240112	16300	3.93	20240305	27900	-39.28	20230320	16300	3.93	20240305	0.20	N	016250	5000	167 억		77322	N	N	0	N	00	N
87	20240315	110310	57	100.00	KOSDAQ		건설	N	N	N	N		N	16980	-10	5	-0.06	6480300	381	7.48	16990	17100	16970	22050	11900	16990	17008.66	2.38	0	-62	17310	17150	16900	16740	16490	17025	16615	167	5060	5000	11890	10	1	3243585	551	1.09	0.22	12	0.01	15620.00	77025.00	29300	20230310	-42.05	16300	20240305	4.17	19290	-11.98	20240112	16300	4.17	20240305	27900	-39.14	20230320	16300	4.17	20240305	0.20	N	016250	5000	167 억		77322	N	N	0	N	00	N
88	20240315	100310	57	100.00	KOSDAQ		건설	N	N	N	N		N	17030	40	2	0.24	5631180	331	6.50	16990	17100	16970	22050	11900	16990	17012.63	2.38	0	-55	17310	17150	16900	16740	16490	17025	16615	167	5060	5000	11890	10	1	3243585	552	1.09	0.22	12	0.01	15620.00	77025.00	29300	20230310	-41.88	16300	20240305	4.48	19290	-11.72	20240112	16300	4.48	20240305	27900	-38.96	20230320	16300	4.48	20240305	0.20	N	016250	5000	167 억		77322	N	N	0	N	00	N
89	20240315	090310	57	100.00	KOSDAQ		건설	N	N	N	N		N	17000	10	2	0.06	883880	52	1.02	16990	17000	16990	22050	11900	16990	16997.69	2.38	0	0	17310	17150	16900	16740	16490	17025	16615	167	5060	5000	11890	10	1	3243585	551	1.09	0.22	12	0.00	15620.00	77025.00	29300	20230310	-41.98	16300	20240305	4.29	19290	-11.87	20240112	16300	4.29	20240305	27900	-39.07	20230320	16300	4.29	20240305	0.20	N	016250	5000	167 억		77322	N	N	0	N	00	N
90	20240314	160308	57	100.00	KOSDAQ		건설	N	N	N	N		N	16990	-10	5	-0.06	85341970	5092	217.33	17040	17060	16650	22100	11900	17000	16759.96	2.39	0	-91	17186	17092	16906	16812	16626	17140	16860	167	5100	5000	11900	10	1	3243585	551	1.09	0.22	12	0.16	15620.00	77025.00	29300	20230309	-42.01	16300	20240305	4.23	19290	-11.92	20240112	16300	4.23	20240305	27900	-39.10	20230320	16300	4.23	20240305	0.21	N	016250	5000	167 억		77414	N	N	0	N	00	N
91	20240314	150309	57	100.00	KOSDAQ		건설	N	N	N	N		N	16730	-270	5	-1.59	82103390	4899	209.09	17040	17060	16650	22100	11900	17000	16759.21	2.39	0	42	17186	17092	16906	16812	16626	17140	16860	167	5100	5000	11900	10	1	3243585	543	1.07	0.22	12	0.15	15620.00	77025.00	29300	20230309	-42.90	16300	20240305	2.64	19290	-13.27	20240112	16300	2.64	20240305	27900	-40.04	20230320	16300	2.64	20240305	0.21	N	016250	5000	167 억		77414	N	N	0	N	00	N
92	20240314	140308	57	100.00	KOSDAQ		건설	N	N	N	N		N	16840	-160	5	-0.94	74626430	4452	190.01	17040	17060	16650	22100	11900	17000	16762.45	2.39	0	29	17186	17092	16906	16812	16626	17140	16860	167	5100	5000	11900	10	1	3243585	546	1.08	0.22	12	0.14	15620.00	77025.00	29300	20230309	-42.53	16300	20240305	3.31	19290	-12.70	20240112	16300	3.31	20240305	27900	-39.64	20230320	16300	3.31	20240305	0.21	N	016250	5000	167 억		77414	N	N	0	N	00	N
93	20240314	130308	57	100.00	KOSDAQ		건설	N	N	N	N		N	16830	-170	5	-1.00	69519490	4149	177.08	17040	17060	16650	22100	11900	17000	16755.72	2.39	0	118	17186	17092	16906	16812	16626	17140	16860	167	5100	5000	11900	10	1	3243585	546	1.08	0.22	12	0.13	15620.00	77025.00	29300	20230309	-42.56	16300	20240305	3.25	19290	-12.75	20240112	16300	3.25	20240305	27900	-39.68	20230320	16300	3.25	20240305	0.21	N	016250	5000	167 억		77414	N	N	0	N	00	N
94	20240314	120308	57	100.00	KOSDAQ		건설	N	N	N	N		N	16650	-350	5	-2.06	60803200	3630	154.93	17040	17060	16650	22100	11900	17000	16750.19	2.39	0	197	17186	17092	16906	16812	16626	17140	16860	167	5100	5000	11900	10	1	3243585	540	1.07	0.22	12	0.11	15620.00	77025.00	29300	20230309	-43.17	16300	20240305	2.15	19290	-13.69	20240112	16300	2.15	20240305	27900	-40.32	20230320	16300	2.15	20240305	0.21	N	016250	5000	167 억		77414	N	N	0	N	00	N
95	20240314	110310	57	100.00	KOSDAQ		건설	N	N	N	N		N	16870	-130	5	-0.76	33454740	1993	85.06	17040	17060	16700	22100	11900	17000	16786.12	2.39	0	182	17186	17092	16906	16812	16626	17140	16860	167	5100	5000	11900	10	1	3243585	547	1.08	0.22	12	0.06	15620.00	77025.00	29300	20230309	-42.42	16300	20240305	3.50	19290	-12.55	20240112	16300	3.50	20240305	27900	-39.53	20230320	16300	3.50	20240305	0.21	N	016250	5000	167 억		77414	N	N	0	N	00	N
96	20240314	100310	57	100.00	KOSDAQ		건설	N	N	N	N		N	16720	-280	5	-1.65	28001720	1667	71.15	17040	17060	16700	22100	11900	17000	16797.67	2.39	0	175	17186	17092	16906	16812	16626	17140	16860	167	5100	5000	11900	10	1	3243585	542	1.07	0.22	12	0.05	15620.00	77025.00	29300	20230309	-42.94	16300	20240305	2.58	19290	-13.32	20240112	16300	2.58	20240305	27900	-40.07	20230320	16300	2.58	20240305	0.21	N	016250	5000	167 억		77414	N	N	0	N	00	N
97	20240314	090308	57	100.00	KOSDAQ		건설	N	N	N	N		N	17060	60	2	0.35	920490	54	2.30	17040	17060	17040	22100	11900	17000	17046.11	2.39	0	-4	17186	17092	16906	16812	16626	17140	16860	167	5100	5000	11900	10	1	3243585	553	1.09	0.22	12	0.00	15620.00	77025.00	29300	20230309	-41.77	16300	20240305	4.66	19290	-11.56	20240112	16300	4.66	20240305	27900	-38.85	20230320	16300	4.66	20240305	0.21	N	016250	5000	167 억		77414	N	N	0	N	00	N
98	20240313	160307	57	100.00	KOSDAQ		건설	N	N	N	N		N	17000	100	2	0.59	39550190	2343	96.06	16900	17000	16720	21950	11830	16900	16880.15	2.39	0	-4	17573	17236	16993	16656	16413	17115	16535	167	5050	5000	11830	10	1	3243585	551	1.09	0.22	12	0.07	15620.00	77025.00	29300	20230308	-41.98	16300	20240305	4.29	19290	-11.87	20240112	16300	4.29	20240305	28050	-39.39	20230313	16300	4.29	20240305	0.21	N	016250	5000	167 억		77419	N	N	0	N	00	N
99	20240313	150306	57	100.00	KOSDAQ		건설	N	N	N	N		N	16900	0	3	0.00	34564910	2049	84.01	16900	17000	16720	21950	11830	16900	16869.16	2.39	0	-4	17573	17236	16993	16656	16413	17115	16535	167	5050	5000	11830	10	1	3243585	548	1.08	0.22	12	0.06	15620.00	77025.00	29300	20230308	-42.32	16300	20240305	3.68	19290	-12.39	20240112	16300	3.68	20240305	28050	-39.75	20230313	16300	3.68	20240305	0.21	N	016250	5000	167 억		77419	N	N	0	N	00	N
100	20240313	140308	57	100.00	KOSDAQ		건설	N	N	N	N		N	16890	-10	5	-0.06	28231580	1674	68.63	16900	17000	16720	21950	11830	16900	16864.74	2.39	0	-5	17573	17236	16993	16656	16413	17115	16535	167	5050	5000	11830	10	1	3243585	548	1.08	0.22	12	0.05	15620.00	77025.00	29300	20230308	-42.35	16300	20240305	3.62	19290	-12.44	20240112	16300	3.62	20240305	28050	-39.79	20230313	16300	3.62	20240305	0.21	N	016250	5000	167 억		77419	N	N	0	N	00	N
101	20240313	130311	57	100.00	KOSDAQ		건설	N	N	N	N		N	16880	-20	5	-0.12	20903970	1240	50.84	16900	17000	16720	21950	11830	16900	16858.04	2.39	0	-5	17573	17236	16993	16656	16413	17115	16535	167	5050	5000	11830	10	1	3243585	548	1.08	0.22	12	0.04	15620.00	77025.00	29300	20230308	-42.39	16300	20240305	3.56	19290	-12.49	20240112	16300	3.56	20240305	28050	-39.82	20230313	16300	3.56	20240305	0.21	N	016250	5000	167 억		77419	N	N	0	N	00	N
102	20240313	120307	57	100.00	KOSDAQ		건설	N	N	N	N		N	16880	-20	5	-0.12	15857210	941	38.58	16900	17000	16720	21950	11830	16900	16851.45	2.39	0	-5	17573	17236	16993	16656	16413	17115	16535	167	5050	5000	11830	10	1	3243585	548	1.08	0.22	12	0.03	15620.00	77025.00	29300	20230308	-42.39	16300	20240305	3.56	19290	-12.49	20240112	16300	3.56	20240305	28050	-39.82	20230313	16300	3.56	20240305	0.21	N	016250	5000	167 억		77419	N	N	0	N	00	N
103	20240313	110306	57	100.00	KOSDAQ		건설	N	N	N	N		N	16880	-20	5	-0.12	11721610	696	28.54	16900	17000	16720	21950	11830	16900	16841.39	2.39	0	-5	17573	17236	16993	16656	16413	17115	16535	167	5050	5000	11830	10	1	3243585	548	1.08	0.22	12	0.02	15620.00	77025.00	29300	20230308	-42.39	16300	20240305	3.56	19290	-12.49	20240112	16300	3.56	20240305	28050	-39.82	20230313	16300	3.56	20240305	0.21	N	016250	5000	167 억		77419	N	N	0	N	00	N
104	20240313	100306	57	100.00	KOSDAQ		건설	N	N	N	N		N	16860	-40	5	-0.24	10507800	624	25.58	16900	17000	16720	21950	11830	16900	16839.42	2.39	0	-2	17573	17236	16993	16656	16413	17115	16535	167	5050	5000	11830	10	1	3243585	547	1.08	0.22	12	0.02	15620.00	77025.00	29300	20230308	-42.46	16300	20240305	3.44	19290	-12.60	20240112	16300	3.44	20240305	28050	-39.89	20230313	16300	3.44	20240305	0.21	N	016250	5000	167 억		77419	N	N	0	N	00	N
105	20240313	090307	57	100.00	KOSDAQ		건설	N	N	N	N		N	16900	0	3	0.00	980200	58	2.38	16900	16900	16900	21950	11830	16900	16900.00	2.39	0	1	17573	17236	16993	16656	16413	17115	16535	167	5050	5000	11830	10	1	3243585	548	1.08	0.22	12	0.00	15620.00	77025.00	29300	20230308	-42.32	16300	20240305	3.68	19290	-12.39	20240112	16300	3.68	20240305	28050	-39.75	20230313	16300	3.68	20240305	0.21	N	016250	5000	167 억		77419	N	N	0	N	00	N
106	20240312	160304	57	100.00	KOSDAQ		건설	N	N	N	N		N	16900	-60	5	-0.35	41110050	2439	237.95	16960	17330	16750	22000	11880	16960	16854.81	2.39	0	-19	17080	17020	16940	16880	16800	17050	16910	167	5040	5000	11870	10	1	3243585	548	1.08	0.22	12	0.08	15620.00	77025.00	29550	20230307	-42.81	16300	20240305	3.68	19290	-12.39	20240112	16300	3.68	20240305	28050	-39.75	20230313	16300	3.68	20240305	0.21	N	016250	5000	167 억		77439	N	N	0	N	00	N
107	20240312	150303	57	100.00	KOSDAQ		건설	N	N	N	N		N	16860	-100	5	-0.59	33400440	1982	193.37	16960	17330	16750	22000	11880	16960	16851.89	2.39	0	-20	17080	17020	16940	16880	16800	17050	16910	167	5040	5000	11870	10	1	3243585	547	1.08	0.22	12	0.06	15620.00	77025.00	29550	20230307	-42.94	16300	20240305	3.44	19290	-12.60	20240112	16300	3.44	20240305	28050	-39.89	20230313	16300	3.44	20240305	0.21	N	016250	5000	167 억		77439	N	N	0	N	00	N
108	20240312	140301	57	100.00	KOSDAQ		건설	N	N	N	N		N	16780	-180	5	-1.06	29694320	1762	171.90	16960	17330	16750	22000	11880	16960	16852.62	2.39	0	91	17080	17020	16940	16880	16800	17050	16910	167	5040	5000	11870	10	1	3243585	544	1.07	0.22	12	0.05	15620.00	77025.00	29550	20230307	-43.21	16300	20240305	2.94	19290	-13.01	20240112	16300	2.94	20240305	28050	-40.18	20230313	16300	2.94	20240305	0.21	N	016250	5000	167 억		77439	N	N	0	N	00	N
109	20240312	130254	57	100.00	KOSDAQ		건설	N	N	N	N		N	16780	-180	5	-1.06	22273850	1321	128.88	16960	17330	16750	22000	11880	16960	16861.36	2.39	0	107	17080	17020	16940	16880	16800	17050	16910	167	5040	5000	11870	10	1	3243585	544	1.07	0.22	12	0.04	15620.00	77025.00	29550	20230307	-43.21	16300	20240305	2.94	19290	-13.01	20240112	16300	2.94	20240305	28050	-40.18	20230313	16300	2.94	20240305	0.21	N	016250	5000	167 억		77439	N	N	0	N	00	N
110	20240312	120304	57	100.00	KOSDAQ		건설	N	N	N	N		N	16960	0	3	0.00	14374660	851	83.02	16960	17330	16750	22000	11880	16960	16891.49	2.39	0	103	17080	17020	16940	16880	16800	17050	16910	167	5040	5000	11870	10	1	3243585	550	1.09	0.22	12	0.03	15620.00	77025.00	29550	20230307	-42.61	16300	20240305	4.05	19290	-12.08	20240112	16300	4.05	20240305	28050	-39.54	20230313	16300	4.05	20240305	0.21	N	016250	5000	167 억		77439	N	N	0	N	00	N
111	20240312	110304	57	100.00	KOSDAQ		건설	N	N	N	N		N	17110	150	2	0.88	9067120	536	52.29	16960	17330	16750	22000	11880	16960	16916.27	2.39	0	5	17080	17020	16940	16880	16800	17050	16910	167	5040	5000	11870	10	1	3243585	555	1.10	0.22	12	0.02	15620.00	77025.00	29550	20230307	-42.10	16300	20240305	4.97	19290	-11.30	20240112	16300	4.97	20240305	28050	-39.00	20230313	16300	4.97	20240305	0.21	N	016250	5000	167 억		77439	N	N	0	N	00	N
112	20240312	100303	57	100.00	KOSDAQ		건설	N	N	N	N		N	17210	250	2	1.47	2243380	132	12.88	16960	17330	16950	22000	11880	16960	16995.30	2.39	0	10	17080	17020	16940	16880	16800	17050	16910	167	5040	5000	11870	10	1	3243585	558	1.10	0.22	12	0.00	15620.00	77025.00	29550	20230307	-41.76	16300	20240305	5.58	19290	-10.78	20240112	16300	5.58	20240305	28050	-38.65	20230313	16300	5.58	20240305	0.21	N	016250	5000	167 억		77439	N	N	0	N	00	N
113	20240312	090304	57	100.00	KOSDAQ		건설	N	N	N	N		N	16950	-10	5	-0.06	118670	7	0.68	16960	16960	16950	22000	11880	16960	16952.86	2.39	0	1	17080	17020	16940	16880	16800	17050	16910	167	5040	5000	11870	10	1	3243585	550	1.09	0.22	12	0.00	15620.00	77025.00	29550	20230307	-42.64	16300	20240305	3.99	19290	-12.13	20240112	16300	3.99	20240305	28050	-39.57	20230313	16300	3.99	20240305	0.21	N	016250	5000	167 억		77439	N	N	0	N	00	N
114	20240311	160303	57	100.00	KOSDAQ		건설	N	N	N	N		N	16960	-70	5	-0.41	17189390	1013	64.11	16860	17000	16860	22100	11930	17030	16968.80	2.39	0	6	17283	17156	17053	16926	16823	17105	16875	167	5070	5000	11920	10	1	3243585	550	1.09	0.22	12	0.03	15620.00	77025.00	30000	20230306	-43.47	16300	20240305	4.05	19290	-12.08	20240112	16300	4.05	20240305	28050	-39.54	20230313	16300	4.05	20240305	0.21	N	016250	5000	167 억		77434	N	N	0	N	00	N
115	20240311	150303	57	100.00	KOSDAQ		건설	N	N	N	N		N	17000	-30	5	-0.18	16917830	997	63.10	16860	17000	16860	22100	11930	17030	16968.74	2.39	0	3	17283	17156	17053	16926	16823	17105	16875	167	5070	5000	11920	10	1	3243585	551	1.09	0.22	12	0.03	15620.00	77025.00	30000	20230306	-43.33	16300	20240305	4.29	19290	-11.87	20240112	16300	4.29	20240305	28050	-39.39	20230313	16300	4.29	20240305	0.21	N	016250	5000	167 억		77434	N	N	0	N	00	N
116	20240311	140301	57	100.00	KOSDAQ		건설	N	N	N	N		N	17000	-30	5	-0.18	15730810	927	58.67	16860	17000	16860	22100	11930	17030	16969.59	2.39	0	3	17283	17156	17053	16926	16823	17105	16875	167	5070	5000	11920	10	1	3243585	551	1.09	0.22	12	0.03	15620.00	77025.00	30000	20230306	-43.33	16300	20240305	4.29	19290	-11.87	20240112	16300	4.29	20240305	28050	-39.39	20230313	16300	4.29	20240305	0.21	N	016250	5000	167 억		77434	N	N	0	N	00	N
117	20240311	130303	57	100.00	KOSDAQ		건설	N	N	N	N		N	17000	-30	5	-0.18	15085330	889	56.27	16860	17000	16860	22100	11930	17030	16968.88	2.39	0	3	17283	17156	17053	16926	16823	17105	16875	167	5070	5000	11920	10	1	3243585	551	1.09	0.22	12	0.03	15620.00	77025.00	30000	20230306	-43.33	16300	20240305	4.29	19290	-11.87	20240112	16300	4.29	20240305	28050	-39.39	20230313	16300	4.29	20240305	0.21	N	016250	5000	167 억		77434	N	N	0	N	00	N
118	20240311	120305	57	100.00	KOSDAQ		건설	N	N	N	N		N	16980	-50	5	-0.29	13747780	810	51.27	16860	17000	16860	22100	11930	17030	16972.57	2.39	0	3	17283	17156	17053	16926	16823	17105	16875	167	5070	5000	11920	10	1	3243585	551	1.09	0.22	12	0.02	15620.00	77025.00	30000	20230306	-43.40	16300	20240305	4.17	19290	-11.98	20240112	16300	4.17	20240305	28050	-39.47	20230313	16300	4.17	20240305	0.21	N	016250	5000	167 억		77434	N	N	0	N	00	N
119	20240311	110301	57	100.00	KOSDAQ		건설	N	N	N	N		N	16990	-40	5	-0.23	8104920	478	30.25	16860	16990	16860	22100	11930	17030	16955.90	2.39	0	3	17283	17156	17053	16926	16823	17105	16875	167	5070	5000	11920	10	1	3243585	551	1.09	0.22	12	0.01	15620.00	77025.00	30000	20230306	-43.37	16300	20240305	4.23	19290	-11.92	20240112	16300	4.23	20240305	28050	-39.43	20230313	16300	4.23	20240305	0.21	N	016250	5000	167 억		77434	N	N	0	N	00	N
120	20240311	100300	57	100.00	KOSDAQ		건설	N	N	N	N		N	16970	-60	5	-0.35	4307800	254	16.08	16860	16990	16860	22100	11930	17030	16959.84	2.39	0	-12	17283	17156	17053	16926	16823	17105	16875	167	5070	5000	11920	10	1	3243585	550	1.09	0.22	12	0.01	15620.00	77025.00	30000	20230306	-43.43	16300	20240305	4.11	19290	-12.03	20240112	16300	4.11	20240305	28050	-39.50	20230313	16300	4.11	20240305	0.21	N	016250	5000	167 억		77434	N	N	0	N	00	N
121	20240311	090259	57	100.00	KOSDAQ		건설	N	N	N	N		N	16980	-50	5	-0.29	928890	55	3.48	16860	16990	16860	22100	11930	17030	16888.91	2.39	0	-5	17283	17156	17053	16926	16823	17105	16875	167	5070	5000	11920	10	1	3243585	551	1.09	0.22	12	0.00	15620.00	77025.00	30000	20230306	-43.40	16300	20240305	4.17	19290	-11.98	20240112	16300	4.17	20240305	28050	-39.47	20230313	16300	4.17	20240305	0.21	N	016250	5000	167 억		77434	N	N	0	N	00	N
122	20240308	160302	57	100.00	KOSDAQ		건설	N	N	N	N		N	17030	-150	5	-0.87	26771210	1575	43.71	17090	17180	16950	22300	12030	17180	16997.59	2.39	0	-6	17486	17332	17086	16932	16686	17380	16980	167	5120	5000	12020	10	1	3243585	552	1.09	0.22	12	0.05	15620.00	77025.00	30000	20230303	-43.23	16300	20240305	4.48	19290	-11.72	20240112	16300	4.48	20240305	29300	-41.88	20230308	16300	4.48	20240305	0.21	N	016250	5000	167 억		77441	N	N	0	N	00	N
123	20240308	150301	57	100.00	KOSDAQ		건설	N	N	N	N		N	16980	-200	5	-1.16	23051010	1356	37.64	17090	17180	16950	22300	12030	17180	16999.27	2.39	0	10	17486	17332	17086	16932	16686	17380	16980	167	5120	5000	12020	10	1	3243585	551	1.09	0.22	12	0.04	15620.00	77025.00	30000	20230303	-43.40	16300	20240305	4.17	19290	-11.98	20240112	16300	4.17	20240305	29300	-42.05	20230308	16300	4.17	20240305	0.21	N	016250	5000	167 억		77441	N	N	0	N	00	N
124	20240308	140300	57	100.00	KOSDAQ		건설	N	N	N	N		N	16980	-200	5	-1.16	21658150	1274	35.36	17090	17180	16950	22300	12030	17180	17000.12	2.39	0	9	17486	17332	17086	16932	16686	17380	16980	167	5120	5000	12020	10	1	3243585	551	1.09	0.22	12	0.04	15620.00	77025.00	30000	20230303	-43.40	16300	20240305	4.17	19290	-11.98	20240112	16300	4.17	20240305	29300	-42.05	20230308	16300	4.17	20240305	0.21	N	016250	5000	167 억		77441	N	N	0	N	00	N
125	20240308	130300	57	100.00	KOSDAQ		건설	N	N	N	N		N	17040	-140	5	-0.81	16871870	992	27.53	17090	17180	16950	22300	12030	17180	17007.93	2.39	0	14	17486	17332	17086	16932	16686	17380	16980	167	5120	5000	12020	10	1	3243585	553	1.09	0.22	12	0.03	15620.00	77025.00	30000	20230303	-43.20	16300	20240305	4.54	19290	-11.66	20240112	16300	4.54	20240305	29300	-41.84	20230308	16300	4.54	20240305	0.21	N	016250	5000	167 억		77441	N	N	0	N	00	N
126	20240308	120301	57	100.00	KOSDAQ		건설	N	N	N	N		N	16990	-190	5	-1.11	13388910	787	21.84	17090	17180	16950	22300	12030	17180	17012.59	2.39	0	16	17486	17332	17086	16932	16686	17380	16980	167	5120	5000	12020	10	1	3243585	551	1.09	0.22	12	0.02	15620.00	77025.00	30000	20230303	-43.37	16300	20240305	4.23	19290	-11.92	20240112	16300	4.23	20240305	29300	-42.01	20230308	16300	4.23	20240305	0.21	N	016250	5000	167 억		77441	N	N	0	N	00	N
127	20240308	110259	57	100.00	KOSDAQ		건설	N	N	N	N		N	16990	-190	5	-1.11	12199330	717	19.90	17090	17180	16950	22300	12030	17180	17014.41	2.39	0	-1	17486	17332	17086	16932	16686	17380	16980	167	5120	5000	12020	10	1	3243585	551	1.09	0.22	12	0.02	15620.00	77025.00	30000	20230303	-43.37	16300	20240305	4.23	19290	-11.92	20240112	16300	4.23	20240305	29300	-42.01	20230308	16300	4.23	20240305	0.21	N	016250	5000	167 억		77441	N	N	0	N	00	N
128	20240308	100259	57	100.00	KOSDAQ		건설	N	N	N	N		N	16980	-200	5	-1.16	6356920	373	10.35	17090	17180	16950	22300	12030	17180	17042.68	2.39	0	14	17486	17332	17086	16932	16686	17380	16980	167	5120	5000	12020	10	1	3243585	551	1.09	0.22	12	0.01	15620.00	77025.00	30000	20230303	-43.40	16300	20240305	4.17	19290	-11.98	20240112	16300	4.17	20240305	29300	-42.05	20230308	16300	4.17	20240305	0.21	N	016250	5000	167 억		77441	N	N	0	N	00	N
129	20240308	090258	57	100.00	KOSDAQ		건설	N	N	N	N		N	17090	-90	5	-0.52	2460960	144	4.00	17090	17090	17090	22300	12030	17180	17090.00	2.39	0	-18	17486	17332	17086	16932	16686	17380	16980	167	5120	5000	12020	10	1	3243585	554	1.09	0.22	12	0.00	15620.00	77025.00	30000	20230303	-43.03	16300	20240305	4.85	19290	-11.40	20240112	16300	4.85	20240305	29300	-41.67	20230308	16300	4.85	20240305	0.21	N	016250	5000	167 억		77441	N	N	0	N	00	N
130	20240307	160300	57	100.00	KOSDAQ		건설	N	N	N	N		N	17180	0	3	0.00	61077310	3602	188.29	17180	17240	16840	22300	12030	17180	16956.50	2.41	0	-738	17493	17336	17243	17086	16993	17290	17040	167	5120	5000	12020	10	1	3243585	557	1.10	0.22	12	0.11	15620.00	77025.00	30000	20230303	-42.73	16300	20240305	5.40	19290	-10.94	20240112	16300	5.40	20240305	29550	-41.86	20230307	16300	5.40	20240305	0.22	N	016250	5000	167 억		78179	N	N	0	N	00	N
131	20240307	150248	57	100.00	KOSDAQ		건설	N	N	N	N		N	16920	-260	5	-1.51	58331040	3442	179.93	17180	17240	16840	22300	12030	17180	16946.84	2.41	0	-716	17493	17336	17243	17086	16993	17290	17040	167	5120	5000	12020	10	1	3243585	549	1.08	0.22	12	0.11	15620.00	77025.00	30000	20230303	-43.60	16300	20240305	3.80	19290	-12.29	20240112	16300	3.80	20240305	29550	-42.74	20230307	16300	3.80	20240305	0.22	N	016250	5000	167 억		78179	N	N	0	N	00	N
132	20240307	140256	57	100.00	KOSDAQ		건설	N	N	N	N		N	16900	-280	5	-1.63	53460820	3154	164.87	17180	17240	16840	22300	12030	17180	16950.16	2.41	0	-740	17493	17336	17243	17086	16993	17290	17040	167	5120	5000	12020	10	1	3243585	548	1.08	0.22	12	0.10	15620.00	77025.00	30000	20230303	-43.67	16300	20240305	3.68	19290	-12.39	20240112	16300	3.68	20240305	29550	-42.81	20230307	16300	3.68	20240305	0.22	N	016250	5000	167 억		78179	N	N	0	N	00	N
133	20240307	130257	57	100.00	KOSDAQ		건설	N	N	N	N		N	16850	-330	5	-1.92	36184660	2131	111.40	17180	17240	16840	22300	12030	17180	16980.13	2.41	0	-626	17493	17336	17243	17086	16993	17290	17040	167	5120	5000	12020	10	1	3243585	547	1.08	0.22	12	0.07	15620.00	77025.00	30000	20230303	-43.83	16300	20240305	3.37	19290	-12.65	20240112	16300	3.37	20240305	29550	-42.98	20230307	16300	3.37	20240305	0.22	N	016250	5000	167 억		78179	N	N	0	N	00	N
134	20240307	120257	57	100.00	KOSDAQ		건설	N	N	N	N		N	16980	-200	5	-1.16	21397400	1257	65.71	17180	17240	16880	22300	12030	17180	17022.59	2.41	0	-105	17493	17336	17243	17086	16993	17290	17040	167	5120	5000	12020	10	1	3243585	551	1.09	0.22	12	0.04	15620.00	77025.00	30000	20230303	-43.40	16300	20240305	4.17	19290	-11.98	20240112	16300	4.17	20240305	29550	-42.54	20230307	16300	4.17	20240305	0.22	N	016250	5000	167 억		78179	N	N	0	N	00	N
135	20240307	110259	57	100.00	KOSDAQ		건설	N	N	N	N		N	17120	-60	5	-0.35	3328850	194	10.14	17180	17240	17010	22300	12030	17180	17159.02	2.41	0	-9	17493	17336	17243	17086	16993	17290	17040	167	5120	5000	12020	10	1	3243585	555	1.10	0.22	12	0.01	15620.00	77025.00	30000	20230303	-42.93	16300	20240305	5.03	19290	-11.25	20240112	16300	5.03	20240305	29550	-42.06	20230307	16300	5.03	20240305	0.22	N	016250	5000	167 억		78179	N	N	0	N	00	N
136	20240307	100259	57	100.00	KOSDAQ		건설	N	N	N	N		N	17240	60	2	0.35	2436370	142	7.42	17180	17240	17010	22300	12030	17180	17157.54	2.41	0	-1	17493	17336	17243	17086	16993	17290	17040	167	5120	5000	12020	10	1	3243585	559	1.10	0.22	12	0.00	15620.00	77025.00	30000	20230303	-42.53	16300	20240305	5.77	19290	-10.63	20240112	16300	5.77	20240305	29550	-41.66	20230307	16300	5.77	20240305	0.22	N	016250	5000	167 억		78179	N	N	0	N	00	N
137	20240307	090256	57	100.00	KOSDAQ		건설	N	N	N	N		N	17180	0	3	0.00	171800	10	0.52	17180	17180	17180	22300	12030	17180	17180.00	2.41	0	-1	17493	17336	17243	17086	16993	17290	17040	167	5120	5000	12020	10	1	3243585	557	1.10	0.22	12	0.00	15620.00	77025.00	30000	20230303	-42.73	16300	20240305	5.40	19290	-10.94	20240112	16300	5.40	20240305	29550	-41.86	20230307	16300	5.40	20240305	0.22	N	016250	5000	167 억		78179	N	N	0	N	00	N
138	20240306	160256	57	100.00	KOSDAQ		건설	N	N	N	N		N	17180	-230	5	-1.32	32901240	1913	15.83	17220	17400	17150	22600	12190	17410	17198.77	2.41	0	129	18403	17906	17103	16606	15803	17505	16205	167	5190	5000	12180	10	1	3243585	557	1.10	0.22	12	0.06	15620.00	77025.00	30000	20230303	-42.73	16300	20240305	5.40	19290	-10.94	20240112	16300	5.40	20240305	30000	-42.73	20230306	16300	5.40	20240305	0.27	N	016250	5000	167 억		78050	N	N	0	N	00	N
139	20240306	150257	57	100.00	KOSDAQ		건설	N	N	N	N		N	17170	-240	5	-1.38	31268830	1818	15.04	17220	17400	17150	22600	12190	17410	17199.58	2.41	0	142	18403	17906	17103	16606	15803	17505	16205	167	5190	5000	12180	10	1	3243585	557	1.10	0.22	12	0.06	15620.00	77025.00	30000	20230303	-42.77	16300	20240305	5.34	19290	-10.99	20240112	16300	5.34	20240305	30000	-42.77	20230306	16300	5.34	20240305	0.27	N	016250	5000	167 억		78050	N	N	0	N	00	N
140	20240306	140256	57	100.00	KOSDAQ		건설	N	N	N	N		N	17180	-230	5	-1.32	22635090	1315	10.88	17220	17400	17150	22600	12190	17410	17213.00	2.41	0	82	18403	17906	17103	16606	15803	17505	16205	167	5190	5000	12180	10	1	3243585	557	1.10	0.22	12	0.04	15620.00	77025.00	30000	20230303	-42.73	16300	20240305	5.40	19290	-10.94	20240112	16300	5.40	20240305	30000	-42.73	20230306	16300	5.40	20240305	0.27	N	016250	5000	167 억		78050	N	N	0	N	00	N
141	20240306	130257	57	100.00	KOSDAQ		건설	N	N	N	N		N	17290	-120	5	-0.69	19810530	1151	9.52	17220	17400	17150	22600	12190	17410	17211.58	2.41	0	82	18403	17906	17103	16606	15803	17505	16205	167	5190	5000	12180	10	1	3243585	561	1.11	0.22	12	0.04	15620.00	77025.00	30000	20230303	-42.37	16300	20240305	6.07	19290	-10.37	20240112	16300	6.07	20240305	30000	-42.37	20230306	16300	6.07	20240305	0.27	N	016250	5000	167 억		78050	N	N	0	N	00	N
142	20240306	120258	57	100.00	KOSDAQ		건설	N	N	N	N		N	17200	-210	5	-1.21	19191120	1115	9.22	17220	17400	17150	22600	12190	17410	17211.77	2.41	0	82	18403	17906	17103	16606	15803	17505	16205	167	5190	5000	12180	10	1	3243585	558	1.10	0.22	12	0.03	15620.00	77025.00	30000	20230303	-42.67	16300	20240305	5.52	19290	-10.83	20240112	16300	5.52	20240305	30000	-42.67	20230306	16300	5.52	20240305	0.27	N	016250	5000	167 억		78050	N	N	0	N	00	N
143	20240306	110257	57	100.00	KOSDAQ		건설	N	N	N	N		N	17290	-120	5	-0.69	13446120	781	6.46	17220	17400	17150	22600	12190	17410	17216.54	2.41	0	82	18403	17906	17103	16606	15803	17505	16205	167	5190	5000	12180	10	1	3243585	561	1.11	0.22	12	0.02	15620.00	77025.00	30000	20230303	-42.37	16300	20240305	6.07	19290	-10.37	20240112	16300	6.07	20240305	30000	-42.37	20230306	16300	6.07	20240305	0.27	N	016250	5000	167 억		78050	N	N	0	N	00	N
144	20240306	100253	57	100.00	KOSDAQ		건설	N	N	N	N		N	17300	-110	5	-0.63	2569190	149	1.23	17220	17400	17150	22600	12190	17410	17242.89	2.41	0	98	18403	17906	17103	16606	15803	17505	16205	167	5190	5000	12180	10	1	3243585	561	1.11	0.22	12	0.00	15620.00	77025.00	30000	20230303	-42.33	16300	20240305	6.13	19290	-10.32	20240112	16300	6.13	20240305	30000	-42.33	20230306	16300	6.13	20240305	0.27	N	016250	5000	167 억		78050	N	N	0	N	00	N
145	20240306	090257	57	100.00	KOSDAQ		건설	N	N	N	N		N	17220	-190	5	-1.09	68880	4	0.03	17220	17220	17220	22600	12190	17410	17220.00	2.41	0	0	18403	17906	17103	16606	15803	17505	16205	167	5190	5000	12180	10	1	3243585	559	1.10	0.22	12	0.00	15620.00	77025.00	30000	20230303	-42.60	16300	20240305	5.64	19290	-10.73	20240112	16300	5.64	20240305	30000	-42.60	20230306	16300	5.64	20240305	0.27	N	016250	5000	167 억		78050	N	N	0	N	00	N
146	20240305	160255	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	17410	100	2	0.58	206765030	12077	379.78	17590	17600	16300	22500	12120	17310	17120.56	2.41	0	6	18016	17662	17486	17132	16956	17575	17045	167	5190	5000	12110	10	1	3243585	565	1.11	0.23	12	0.37	15620.00	77025.00	30000	20230303	-41.97	16300	20240305	6.81	19290	-9.75	20240112	16300	6.81	20240305	30000	-41.97	20230306	16300	6.81	20240305	0.26	N	016250	5000	167 억		78045	N	N	0	N	00	N
147	20240305	150258	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	17430	120	2	0.69	201191920	11754	369.62	17590	17600	16300	22500	12120	17310	17116.89	2.41	0	8	18016	17662	17486	17132	16956	17575	17045	167	5190	5000	12110	10	1	3243585	565	1.12	0.23	12	0.36	15620.00	77025.00	30000	20230303	-41.90	16300	20240305	6.93	19290	-9.64	20240112	16300	6.93	20240305	30000	-41.90	20230306	16300	6.93	20240305	0.26	N	016250	5000	167 억		78045	N	N	0	N	00	N
148	20240305	140252	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16880	-430	5	-2.48	88260220	5177	162.80	17590	17600	16300	22500	12120	17310	17048.53	2.41	0	206	18016	17662	17486	17132	16956	17575	17045	167	5190	5000	12110	10	1	3243585	548	1.08	0.22	12	0.16	15620.00	77025.00	30000	20230303	-43.73	16300	20240305	3.56	19290	-12.49	20240112	16300	3.56	20240305	30000	-43.73	20230306	16300	3.56	20240305	0.26	N	016250	5000	167 억		78045	N	N	0	N	00	N
149	20240305	130253	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16880	-430	5	-2.48	81306080	4765	149.84	17590	17600	16300	22500	12120	17310	17063.19	2.41	0	242	18016	17662	17486	17132	16956	17575	17045	167	5190	5000	12110	10	1	3243585	548	1.08	0.22	12	0.15	15620.00	77025.00	30000	20230303	-43.73	16300	20240305	3.56	19290	-12.49	20240112	16300	3.56	20240305	30000	-43.73	20230306	16300	3.56	20240305	0.26	N	016250	5000	167 억		78045	N	N	0	N	00	N
150	20240305	120253	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	16900	-410	5	-2.37	77709270	4552	143.14	17590	17600	16300	22500	12120	17310	17071.46	2.41	0	252	18016	17662	17486	17132	16956	17575	17045	167	5190	5000	12110	10	1	3243585	548	1.08	0.22	12	0.14	15620.00	77025.00	30000	20230303	-43.67	16300	20240305	3.68	19290	-12.39	20240112	16300	3.68	20240305	30000	-43.67	20230306	16300	3.68	20240305	0.26	N	016250	5000	167 억		78045	N	N	0	N	00	N
151	20240305	110255	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	17230	-80	5	-0.46	24733820	1435	45.13	17590	17600	17140	22500	12120	17310	17236.11	2.41	0	-1	18016	17662	17486	17132	16956	17575	17045	167	5190	5000	12110	10	1	3243585	559	1.10	0.22	12	0.04	15620.00	77025.00	30000	20230303	-42.57	17140	20240305	0.53	19290	-10.68	20240112	17140	0.53	20240305	30000	-42.57	20230306	17140	0.53	20240305	0.26	N	016250	5000	167 억		78045	N	N	0	N	00	N
152	20240305	100254	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	17240	-70	5	-0.40	12104830	702	22.08	17590	17600	17140	22500	12120	17310	17243.35	2.41	0	-48	18016	17662	17486	17132	16956	17575	17045	167	5190	5000	12110	10	1	3243585	559	1.10	0.22	12	0.02	15620.00	77025.00	30000	20230303	-42.53	17140	20240305	0.58	19290	-10.63	20240112	17140	0.58	20240305	30000	-42.53	20230306	17140	0.58	20240305	0.26	N	016250	5000	167 억		78045	N	N	0	N	00	N
153	20240305	090254	57	100.00	KOSDAQ		건설	N	N	N	N		N	17600	290	2	1.68	299160	17	0.53	17590	17600	17590	22500	12120	17310	17597.65	2.41	0	-4	18016	17662	17486	17132	16956	17575	17045	167	5190	5000	12110	10	1	3243585	571	1.13	0.23	12	0.00	15620.00	77025.00	30000	20230303	-41.33	17300	20231024	1.73	19290	-8.76	20240112	17310	1.68	20240304	30000	-41.33	20230306	17300	1.73	20231024	0.26	N	016250	5000	167 억		78045	N	N	0	N	00	N
154	20240304	160253	57	100.00	KOSDAQ		건설	N	N	N	N		N	17310	-350	5	-1.98	54816660	3139	133.18	17580	17840	17310	22950	12370	17660	17463.10	2.41	0	-234	17853	17756	17603	17506	17353	17805	17555	167	5290	5000	12360	10	1	3243585	561	1.11	0.22	12	0.10	15620.00	77025.00	30000	20230303	-42.30	17300	20231024	0.06	19290	-10.26	20240112	17310	0.00	20240304	30000	-42.30	20230306	17300	0.06	20231024	0.26	N	016250	5000	167 억		78280	N	N	0	N	00	N
155	20240304	150253	57	100.00	KOSDAQ		건설	N	N	N	N		N	17350	-310	5	-1.76	48146930	2754	116.84	17580	17840	17310	22950	12370	17660	17482.55	2.41	0	24	17853	17756	17603	17506	17353	17805	17555	167	5290	5000	12360	10	1	3243585	563	1.11	0.23	12	0.08	15620.00	77025.00	30000	20230303	-42.17	17300	20231024	0.29	19290	-10.06	20240112	17310	0.23	20240304	30000	-42.17	20230306	17300	0.29	20231024	0.26	N	016250	5000	167 억		78280	N	N	0	N	00	N
156	20240304	140240	57	100.00	KOSDAQ		건설	N	N	N	N		N	17590	-70	5	-0.40	18552880	1053	44.68	17580	17840	17500	22950	12370	17660	17619.07	2.41	0	-142	17853	17756	17603	17506	17353	17805	17555	167	5290	5000	12360	10	1	3243585	571	1.13	0.23	12	0.03	15620.00	77025.00	30000	20230303	-41.37	17300	20231024	1.68	19290	-8.81	20240112	17390	1.15	20240228	30000	-41.37	20230306	17300	1.68	20231024	0.26	N	016250	5000	167 억		78280	N	N	0	N	00	N
157	20240304	130251	57	100.00	KOSDAQ		건설	N	N	N	N		N	17650	-10	5	-0.06	17617520	1000	42.43	17580	17840	17500	22950	12370	17660	17617.52	2.41	0	-142	17853	17756	17603	17506	17353	17805	17555	167	5290	5000	12360	10	1	3243585	572	1.13	0.23	12	0.03	15620.00	77025.00	30000	20230303	-41.17	17300	20231024	2.02	19290	-8.50	20240112	17390	1.50	20240228	30000	-41.17	20230306	17300	2.02	20231024	0.26	N	016250	5000	167 억		78280	N	N	0	N	00	N
158	20240304	120241	57	100.00	KOSDAQ		건설	N	N	N	N		N	17630	-30	5	-0.17	14446460	820	34.79	17580	17840	17500	22950	12370	17660	17617.63	2.41	0	-98	17853	17756	17603	17506	17353	17805	17555	167	5290	5000	12360	10	1	3243585	572	1.13	0.23	12	0.03	15620.00	77025.00	30000	20230303	-41.23	17300	20231024	1.91	19290	-8.61	20240112	17390	1.38	20240228	30000	-41.23	20230306	17300	1.91	20231024	0.26	N	016250	5000	167 억		78280	N	N	0	N	00	N
159	20240304	110250	57	100.00	KOSDAQ		건설	N	N	N	N		N	17660	0	3	0.00	13034580	740	31.40	17580	17840	17500	22950	12370	17660	17614.30	2.41	0	-97	17853	17756	17603	17506	17353	17805	17555	167	5290	5000	12360	10	1	3243585	573	1.13	0.23	12	0.02	15620.00	77025.00	30000	20230303	-41.13	17300	20231024	2.08	19290	-8.45	20240112	17390	1.55	20240228	30000	-41.13	20230306	17300	2.08	20231024	0.26	N	016250	5000	167 억		78280	N	N	0	N	00	N
160	20240304	100250	57	100.00	KOSDAQ		건설	N	N	N	N		N	17800	140	2	0.79	11461350	651	27.62	17580	17840	17500	22950	12370	17660	17605.76	2.41	0	-97	17853	17756	17603	17506	17353	17805	17555	167	5290	5000	12360	10	1	3243585	577	1.14	0.23	12	0.02	15620.00	77025.00	30000	20230303	-40.67	17300	20231024	2.89	19290	-7.72	20240112	17390	2.36	20240228	30000	-40.67	20230306	17300	2.89	20231024	0.26	N	016250	5000	167 억		78280	N	N	0	N	00	N
161	20240304	090251	57	100.00	KOSDAQ		건설	N	N	N	N		N	17570	-90	5	-0.51	1314610	75	3.18	17580	17580	17500	22950	12370	17660	17528.13	2.41	0	-2	17853	17756	17603	17506	17353	17805	17555	167	5290	5000	12360	10	1	3243585	570	1.12	0.23	12	0.00	15620.00	77025.00	30000	20230303	-41.43	17300	20231024	1.56	19290	-8.92	20240112	17390	1.04	20240228	30000	-41.43	20230306	17300	1.56	20231024	0.26	N	016250	5000	167 억		78280	N	N	0	N	00	N