KissMeData/007680/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	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4860	-75	5	-1.52	38033260	7780	74.77	4935	4960	4855	6410	3455	4935	4888.59	0.93	0	-12	5055	4995	4875	4815	4695	5025	4845	67	1475	500	3550	5	1	13446474	653	-1.14	0.23	12	0.06	-4272.00	20879.00	7330	20230405	-33.70	4755	20240328	2.21	5420	-10.33	20240102	4755	2.21	20240328	7330	-33.70	20230405	4755	2.21	20240328	0.19	N	007680	500	67 억		125206	N	N	0	N	00	N
3	20240329	150227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4880	-55	5	-1.11	37809220	7734	74.33	4935	4960	4855	6410	3455	4935	4888.70	0.93	0	0	5055	4995	4875	4815	4695	5025	4845	67	1475	500	3550	5	1	13446474	656	-1.14	0.23	12	0.06	-4272.00	20879.00	7330	20230405	-33.42	4755	20240328	2.63	5420	-9.96	20240102	4755	2.63	20240328	7330	-33.42	20230405	4755	2.63	20240328	0.19	N	007680	500	67 억		125206	N	N	0	N	00	N
4	20240329	140225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4880	-55	5	-1.11	37662820	7704	74.04	4935	4960	4855	6410	3455	4935	4888.74	0.93	0	0	5055	4995	4875	4815	4695	5025	4845	67	1475	500	3550	5	1	13446474	656	-1.14	0.23	12	0.06	-4272.00	20879.00	7330	20230405	-33.42	4755	20240328	2.63	5420	-9.96	20240102	4755	2.63	20240328	7330	-33.42	20230405	4755	2.63	20240328	0.19	N	007680	500	67 억		125206	N	N	0	N	00	N
5	20240329	130224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4875	-60	5	-1.22	23989060	4902	47.11	4935	4960	4855	6410	3455	4935	4893.73	0.93	0	0	5055	4995	4875	4815	4695	5025	4845	67	1475	500	3550	5	1	13446474	656	-1.14	0.23	12	0.04	-4272.00	20879.00	7330	20230405	-33.49	4755	20240328	2.52	5420	-10.06	20240102	4755	2.52	20240328	7330	-33.49	20230405	4755	2.52	20240328	0.19	N	007680	500	67 억		125206	N	N	0	N	00	N
6	20240329	120224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4880	-55	5	-1.11	21117810	4313	41.45	4935	4960	4855	6410	3455	4935	4896.32	0.93	0	0	5055	4995	4875	4815	4695	5025	4845	67	1475	500	3550	5	1	13446474	656	-1.14	0.23	12	0.03	-4272.00	20879.00	7330	20230405	-33.42	4755	20240328	2.63	5420	-9.96	20240102	4755	2.63	20240328	7330	-33.42	20230405	4755	2.63	20240328	0.19	N	007680	500	67 억		125206	N	N	0	N	00	N
7	20240329	110223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4875	-60	5	-1.22	20679360	4223	40.59	4935	4960	4855	6410	3455	4935	4896.84	0.93	0	0	5055	4995	4875	4815	4695	5025	4845	67	1475	500	3550	5	1	13446474	656	-1.14	0.23	12	0.03	-4272.00	20879.00	7330	20230405	-33.49	4755	20240328	2.52	5420	-10.06	20240102	4755	2.52	20240328	7330	-33.49	20230405	4755	2.52	20240328	0.19	N	007680	500	67 억		125206	N	N	0	N	00	N
8	20240329	100223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4890	-45	5	-0.91	5223635	1056	10.15	4935	4960	4855	6410	3455	4935	4946.62	0.93	0	0	5055	4995	4875	4815	4695	5025	4845	67	1475	500	3550	5	1	13446474	658	-1.14	0.23	12	0.01	-4272.00	20879.00	7330	20230405	-33.29	4755	20240328	2.84	5420	-9.78	20240102	4755	2.84	20240328	7330	-33.29	20230405	4755	2.84	20240328	0.19	N	007680	500	67 억		125206	N	N	0	N	00	N
9	20240329	090222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4935	0	3	0.00	0	0	0.00	0	0	0	6410	3455	4935	0.00	0.93	0	0	5055	4995	4875	4815	4695	5025	4845	67	1475	500	3550	5	1	13446474	664	-1.16	0.24	12	0.00	-4272.00	20879.00	7330	20230405	-32.67	4755	20240328	3.79	5420	-8.95	20240102	4755	3.79	20240328	7330	-32.67	20230405	4755	3.79	20240328	0.19	N	007680	500	67 억		125206	N	N	0	N	00	N
10	20240328	160223	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4935	25	2	0.51	50018810	10405	232.93	4910	4935	4755	6380	3440	4910	4807.19	0.93	0	81	5006	4957	4881	4832	4756	4982	4857	67	1470	500	3530	5	1	13446474	664	-1.16	0.24	12	0.08	-4272.00	20879.00	7330	20230405	-32.67	4755	20240328	3.79	5420	-8.95	20240102	4755	3.79	20240328	7330	-32.67	20230405	4755	3.79	20240328	0.19	N	007680	500	67 억		125125	N	N	0	N	00	N
11	20240328	150225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4845	-65	5	-1.32	45441200	9463	211.84	4910	4910	4755	6380	3440	4910	4801.99	0.93	0	67	5006	4957	4881	4832	4756	4982	4857	67	1470	500	3530	5	1	13446474	651	-1.13	0.23	12	0.07	-4272.00	20879.00	7330	20230405	-33.90	4755	20240328	1.89	5420	-10.61	20240102	4755	1.89	20240328	7330	-33.90	20230405	4755	1.89	20240328	0.19	N	007680	500	67 억		125125	N	N	0	N	00	N
12	20240328	140223	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4830	-80	5	-1.63	41765300	8701	194.78	4910	4910	4755	6380	3440	4910	4800.06	0.93	0	67	5006	4957	4881	4832	4756	4982	4857	67	1470	500	3530	5	1	13446474	649	-1.13	0.23	12	0.06	-4272.00	20879.00	7330	20230405	-34.11	4755	20240328	1.58	5420	-10.89	20240102	4755	1.58	20240328	7330	-34.11	20230405	4755	1.58	20240328	0.19	N	007680	500	67 억		125125	N	N	0	N	00	N
13	20240328	130223	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4815	-95	5	-1.93	39261015	8181	183.14	4910	4910	4755	6380	3440	4910	4799.05	0.93	0	67	5006	4957	4881	4832	4756	4982	4857	67	1470	500	3530	5	1	13446474	647	-1.13	0.23	12	0.06	-4272.00	20879.00	7330	20230405	-34.31	4755	20240328	1.26	5420	-11.16	20240102	4755	1.26	20240328	7330	-34.31	20230405	4755	1.26	20240328	0.19	N	007680	500	67 억		125125	N	N	0	N	00	N
14	20240328	120224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4805	-105	5	-2.14	36402735	7587	169.85	4910	4910	4755	6380	3440	4910	4798.04	0.93	0	67	5006	4957	4881	4832	4756	4982	4857	67	1470	500	3530	5	1	13446474	646	-1.12	0.23	12	0.06	-4272.00	20879.00	7330	20230405	-34.45	4755	20240328	1.05	5420	-11.35	20240102	4755	1.05	20240328	7330	-34.45	20230405	4755	1.05	20240328	0.19	N	007680	500	67 억		125125	N	N	0	N	00	N
15	20240328	110222	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4820	-90	5	-1.83	36149300	7534	168.66	4910	4910	4755	6380	3440	4910	4798.16	0.93	0	67	5006	4957	4881	4832	4756	4982	4857	67	1470	500	3530	5	1	13446474	648	-1.13	0.23	12	0.06	-4272.00	20879.00	7330	20230405	-34.24	4755	20240328	1.37	5420	-11.07	20240102	4755	1.37	20240328	7330	-34.24	20230405	4755	1.37	20240328	0.19	N	007680	500	67 억		125125	N	N	0	N	00	N
16	20240328	100227	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4765	-145	5	-2.95	33057855	6887	154.18	4910	4910	4755	6380	3440	4910	4800.04	0.93	0	67	5006	4957	4881	4832	4756	4982	4857	67	1470	500	3530	5	1	13446474	641	-1.12	0.23	12	0.05	-4272.00	20879.00	7330	20230405	-34.99	4755	20240328	0.21	5420	-12.08	20240102	4755	0.21	20240328	7330	-34.99	20230405	4755	0.21	20240328	0.19	N	007680	500	67 억		125125	N	N	0	N	00	N
17	20240328	090227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4910	0	3	0.00	4910	1	0.02	4910	4910	4910	6380	3440	4910	4910.00	0.93	0	0	5006	4957	4881	4832	4756	4982	4857	67	1470	500	3530	5	1	13446474	660	-1.15	0.24	12	0.00	-4272.00	20879.00	7330	20230405	-33.02	4805	20240327	2.19	5420	-9.41	20240102	4805	2.19	20240327	7330	-33.02	20230405	4805	2.19	20240327	0.19	N	007680	500	67 억		125125	N	N	0	N	00	N
18	20240327	160226	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4910	35	2	0.72	21616975	4467	44.57	4880	4930	4805	6330	3415	4875	4839.26	0.93	0	-9	4998	4936	4878	4816	4758	4907	4787	67	1455	500	3510	5	1	13446474	660	3.39	0.19	12	0.03	1449.00	25597.00	7330	20230405	-33.02	4805	20240327	2.19	5420	-9.41	20240102	4805	2.19	20240327	7330	-33.02	20230405	4805	2.19	20240327	0.19	N	007680	500	67 억		125134	N	N	0	N	00	N
19	20240327	150224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4930	55	2	1.13	21498970	4443	44.33	4880	4930	4805	6330	3415	4875	4838.84	0.93	0	-9	4998	4936	4878	4816	4758	4907	4787	67	1455	500	3510	5	1	13446474	663	3.40	0.19	12	0.03	1449.00	25597.00	7330	20230405	-32.74	4805	20240327	2.60	5420	-9.04	20240102	4805	2.60	20240327	7330	-32.74	20230405	4805	2.60	20240327	0.19	N	007680	500	67 억		125134	N	N	0	N	00	N
20	20240327	140226	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4850	-25	5	-0.51	14200470	2931	29.24	4880	4925	4805	6330	3415	4875	4844.92	0.93	0	-30	4998	4936	4878	4816	4758	4907	4787	67	1455	500	3510	5	1	13446474	652	3.35	0.19	12	0.02	1449.00	25597.00	7330	20230405	-33.83	4805	20240327	0.94	5420	-10.52	20240102	4805	0.94	20240327	7330	-33.83	20230405	4805	0.94	20240327	0.19	N	007680	500	67 억		125134	N	N	0	N	00	N
21	20240327	130228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4845	-30	5	-0.62	7371385	1515	15.12	4880	4925	4830	6330	3415	4875	4865.60	0.93	0	-30	4998	4936	4878	4816	4758	4907	4787	67	1455	500	3510	5	1	13446474	651	3.34	0.19	12	0.01	1449.00	25597.00	7330	20230405	-33.90	4820	20240326	0.52	5420	-10.61	20240102	4820	0.52	20240326	7330	-33.90	20230405	4820	0.52	20240326	0.19	N	007680	500	67 억		125134	N	N	0	N	00	N
22	20240327	120226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4845	-30	5	-0.62	5900075	1211	12.08	4880	4925	4830	6330	3415	4875	4872.07	0.93	0	-30	4998	4936	4878	4816	4758	4907	4787	67	1455	500	3510	5	1	13446474	651	3.34	0.19	12	0.01	1449.00	25597.00	7330	20230405	-33.90	4820	20240326	0.52	5420	-10.61	20240102	4820	0.52	20240326	7330	-33.90	20230405	4820	0.52	20240326	0.19	N	007680	500	67 억		125134	N	N	0	N	00	N
23	20240327	110226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4845	-30	5	-0.62	5376815	1103	11.00	4880	4925	4830	6330	3415	4875	4874.72	0.93	0	-30	4998	4936	4878	4816	4758	4907	4787	67	1455	500	3510	5	1	13446474	651	3.34	0.19	12	0.01	1449.00	25597.00	7330	20230405	-33.90	4820	20240326	0.52	5420	-10.61	20240102	4820	0.52	20240326	7330	-33.90	20230405	4820	0.52	20240326	0.19	N	007680	500	67 억		125134	N	N	0	N	00	N
24	20240327	100223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4860	-15	5	-0.31	4612615	945	9.43	4880	4925	4830	6330	3415	4875	4881.07	0.93	0	-30	4998	4936	4878	4816	4758	4907	4787	67	1455	500	3510	5	1	13446474	653	3.35	0.19	12	0.01	1449.00	25597.00	7330	20230405	-33.70	4820	20240326	0.83	5420	-10.33	20240102	4820	0.83	20240326	7330	-33.70	20230405	4820	0.83	20240326	0.19	N	007680	500	67 억		125134	N	N	0	N	00	N
25	20240327	090228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4875	0	3	0.00	0	0	0.00	0	0	0	6330	3415	4875	0.00	0.93	0	0	4998	4936	4878	4816	4758	4907	4787	67	1455	500	3510	5	1	13446474	656	3.36	0.19	12	0.00	1449.00	25597.00	7330	20230405	-33.49	4820	20240326	1.14	5420	-10.06	20240102	4820	1.14	20240326	7330	-33.49	20230405	4820	1.14	20240326	0.19	N	007680	500	67 억		125134	N	N	0	N	00	N
26	20240326	160226	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4875	-20	5	-0.41	48674680	10023	328.84	4900	4940	4820	6360	3430	4895	4856.30	0.93	0	49	4985	4940	4905	4860	4825	4922	4842	67	1465	500	3520	5	1	13446474	656	3.36	0.19	12	0.07	1449.00	25597.00	7330	20230405	-33.49	4820	20240326	1.14	5420	-10.06	20240102	4820	1.14	20240326	7330	-33.49	20230405	4820	1.14	20240326	0.19	N	007680	500	67 억		125038	N	N	0	N	00	N
27	20240326	150225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4860	-35	5	-0.72	48216065	9929	325.75	4900	4940	4820	6360	3430	4895	4856.08	0.93	0	50	4985	4940	4905	4860	4825	4922	4842	67	1465	500	3520	5	1	13446474	653	3.35	0.19	12	0.07	1449.00	25597.00	7330	20230405	-33.70	4820	20240326	0.83	5420	-10.33	20240102	4820	0.83	20240326	7330	-33.70	20230405	4820	0.83	20240326	0.19	N	007680	500	67 억		125038	N	N	0	N	00	N
28	20240326	140224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4895	0	3	0.00	39574870	8142	267.13	4900	4940	4845	6360	3430	4895	4860.58	0.93	0	-28	4985	4940	4905	4860	4825	4922	4842	67	1465	500	3520	5	1	13446474	658	3.38	0.19	12	0.06	1449.00	25597.00	7330	20230405	-33.22	4845	20240326	1.03	5420	-9.69	20240102	4845	1.03	20240326	7330	-33.22	20230405	4845	1.03	20240326	0.19	N	007680	500	67 억		125038	N	N	0	N	00	N
29	20240326	130223	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4860	-35	5	-0.72	19949170	4105	134.68	4900	4940	4850	6360	3430	4895	4859.72	0.93	0	-47	4985	4940	4905	4860	4825	4922	4842	67	1465	500	3520	5	1	13446474	653	3.35	0.19	12	0.03	1449.00	25597.00	7330	20230405	-33.70	4850	20240326	0.21	5420	-10.33	20240102	4850	0.21	20240326	7330	-33.70	20230405	4850	0.21	20240326	0.19	N	007680	500	67 억		125038	N	N	0	N	00	N
30	20240326	120223	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4870	-25	5	-0.51	18935845	3897	127.85	4900	4940	4850	6360	3430	4895	4859.08	0.93	0	-9	4985	4940	4905	4860	4825	4922	4842	67	1465	500	3520	5	1	13446474	655	3.36	0.19	12	0.03	1449.00	25597.00	7330	20230405	-33.56	4850	20240326	0.41	5420	-10.15	20240102	4850	0.41	20240326	7330	-33.56	20230405	4850	0.41	20240326	0.19	N	007680	500	67 억		125038	N	N	0	N	00	N
31	20240326	110220	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4870	-25	5	-0.51	2595145	532	17.45	4900	4940	4855	6360	3430	4895	4878.09	0.93	0	-37	4985	4940	4905	4860	4825	4922	4842	67	1465	500	3520	5	1	13446474	655	3.36	0.19	12	0.00	1449.00	25597.00	7330	20230405	-33.56	4855	20240326	0.31	5420	-10.15	20240102	4855	0.31	20240326	7330	-33.56	20230405	4855	0.31	20240326	0.19	N	007680	500	67 억		125038	N	N	0	N	00	N
32	20240326	100223	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4890	-5	5	-0.10	1350980	277	9.09	4900	4940	4855	6360	3430	4895	4877.18	0.93	0	0	4985	4940	4905	4860	4825	4922	4842	67	1465	500	3520	5	1	13446474	658	3.37	0.19	12	0.00	1449.00	25597.00	7330	20230405	-33.29	4855	20240326	0.72	5420	-9.78	20240102	4855	0.72	20240326	7330	-33.29	20230405	4855	0.72	20240326	0.19	N	007680	500	67 억		125038	N	N	0	N	00	N
33	20240326	090223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4900	5	2	0.10	117600	24	0.79	4900	4900	4900	6360	3430	4895	4900.00	0.93	0	0	4985	4940	4905	4860	4825	4922	4842	67	1465	500	3520	5	1	13446474	659	3.38	0.19	12	0.00	1449.00	25597.00	7330	20230405	-33.15	4870	20240325	0.62	5420	-9.59	20240102	4870	0.62	20240325	7330	-33.15	20230405	4870	0.62	20240325	0.19	N	007680	500	67 억		125038	N	N	0	N	00	N
34	20240325	160228	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4895	0	3	0.00	14920135	3048	44.67	4950	4950	4870	6360	3430	4895	4895.06	0.93	0	49	4968	4931	4913	4876	4858	4922	4867	67	1465	500	3520	5	1	13446474	658	3.38	0.19	12	0.02	1449.00	25597.00	7330	20230405	-33.22	4870	20240325	0.51	5420	-9.69	20240102	4870	0.51	20240325	7330	-33.22	20230405	4870	0.51	20240325	0.19	N	007680	500	67 억		124989	N	N	0	N	00	N
35	20240325	150230	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4920	25	2	0.51	14013215	2862	41.95	4950	4950	4870	6360	3430	4895	4896.30	0.93	0	50	4968	4931	4913	4876	4858	4922	4867	67	1465	500	3520	5	1	13446474	662	3.40	0.19	12	0.02	1449.00	25597.00	7330	20230405	-32.88	4870	20240325	1.03	5420	-9.23	20240102	4870	1.03	20240325	7330	-32.88	20230405	4870	1.03	20240325	0.19	N	007680	500	67 억		124989	N	N	0	N	00	N
36	20240325	140229	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4920	25	2	0.51	7158195	1458	21.37	4950	4950	4870	6360	3430	4895	4909.60	0.93	0	-27	4968	4931	4913	4876	4858	4922	4867	67	1465	500	3520	5	1	13446474	662	3.40	0.19	12	0.01	1449.00	25597.00	7330	20230405	-32.88	4870	20240325	1.03	5420	-9.23	20240102	4870	1.03	20240325	7330	-32.88	20230405	4870	1.03	20240325	0.19	N	007680	500	67 억		124989	N	N	0	N	00	N
37	20240325	130229	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4920	25	2	0.51	6706360	1366	20.02	4950	4950	4870	6360	3430	4895	4909.49	0.93	0	-27	4968	4931	4913	4876	4858	4922	4867	67	1465	500	3520	5	1	13446474	662	3.40	0.19	12	0.01	1449.00	25597.00	7330	20230405	-32.88	4870	20240325	1.03	5420	-9.23	20240102	4870	1.03	20240325	7330	-32.88	20230405	4870	1.03	20240325	0.19	N	007680	500	67 억		124989	N	N	0	N	00	N
38	20240325	120234	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4910	15	2	0.31	6072180	1237	18.13	4950	4950	4870	6360	3430	4895	4908.80	0.93	0	-27	4968	4931	4913	4876	4858	4922	4867	67	1465	500	3520	5	1	13446474	660	3.39	0.19	12	0.01	1449.00	25597.00	7330	20230405	-33.02	4870	20240325	0.82	5420	-9.41	20240102	4870	0.82	20240325	7330	-33.02	20230405	4870	0.82	20240325	0.19	N	007680	500	67 억		124989	N	N	0	N	00	N
39	20240325	110230	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4915	20	2	0.41	5566445	1134	16.62	4950	4950	4870	6360	3430	4895	4908.68	0.93	0	-27	4968	4931	4913	4876	4858	4922	4867	67	1465	500	3520	5	1	13446474	661	3.39	0.19	12	0.01	1449.00	25597.00	7330	20230405	-32.95	4870	20240325	0.92	5420	-9.32	20240102	4870	0.92	20240325	7330	-32.95	20230405	4870	0.92	20240325	0.19	N	007680	500	67 억		124989	N	N	0	N	00	N
40	20240325	100229	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4905	10	2	0.20	5050675	1029	15.08	4950	4950	4870	6360	3430	4895	4908.33	0.93	0	-17	4968	4931	4913	4876	4858	4922	4867	67	1465	500	3520	5	1	13446474	660	3.39	0.19	12	0.01	1449.00	25597.00	7330	20230405	-33.08	4870	20240325	0.72	5420	-9.50	20240102	4870	0.72	20240325	7330	-33.08	20230405	4870	0.72	20240325	0.19	N	007680	500	67 억		124989	N	N	0	N	00	N
41	20240325	090232	57	100.00	KOSDAQ		건설	N	N	N	N		N	4935	40	2	0.82	1395885	282	4.13	4950	4950	4935	6360	3430	4895	4949.95	0.93	0	-1	4968	4931	4913	4876	4858	4922	4867	67	1465	500	3520	5	1	13446474	664	3.41	0.19	12	0.00	1449.00	25597.00	7330	20230405	-32.67	4885	20240129	1.02	5420	-8.95	20240102	4885	1.02	20240129	7330	-32.67	20230405	4885	1.02	20240129	0.19	N	007680	500	67 억		124989	N	N	0	N	00	N
42	20240322	160229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4895	-55	5	-1.11	33484865	6823	99.90	4950	4950	4895	6430	3465	4950	4907.65	0.95	0	-2155	5036	4992	4956	4912	4876	4975	4895	67	1480	500	3560	5	1	13446474	658	3.38	0.19	12	0.05	1449.00	25597.00	7330	20230405	-33.22	4885	20240129	0.20	5420	-9.69	20240102	4885	0.20	20240129	7330	-33.22	20230405	4885	0.20	20240129	0.20	N	007680	500	67 억		127144	N	N	0	N	00	N
43	20240322	150231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4905	-45	5	-0.91	27861955	5675	83.09	4950	4950	4895	6430	3465	4950	4909.60	0.95	0	-2097	5036	4992	4956	4912	4876	4975	4895	67	1480	500	3560	5	1	13446474	660	3.39	0.19	12	0.04	1449.00	25597.00	7330	20230405	-33.08	4885	20240129	0.41	5420	-9.50	20240102	4885	0.41	20240129	7330	-33.08	20230405	4885	0.41	20240129	0.20	N	007680	500	67 억		127144	N	N	0	N	00	N
44	20240322	140229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4930	-20	5	-0.40	26351990	5367	78.58	4950	4950	4895	6430	3465	4950	4910.00	0.95	0	-2144	5036	4992	4956	4912	4876	4975	4895	67	1480	500	3560	5	1	13446474	663	3.40	0.19	12	0.04	1449.00	25597.00	7330	20230405	-32.74	4885	20240129	0.92	5420	-9.04	20240102	4885	0.92	20240129	7330	-32.74	20230405	4885	0.92	20240129	0.20	N	007680	500	67 억		127144	N	N	0	N	00	N
45	20240322	130229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4910	-40	5	-0.81	19287475	3927	57.50	4950	4950	4905	6430	3465	4950	4911.50	0.95	0	-2091	5036	4992	4956	4912	4876	4975	4895	67	1480	500	3560	5	1	13446474	660	3.39	0.19	12	0.03	1449.00	25597.00	7330	20230405	-33.02	4885	20240129	0.51	5420	-9.41	20240102	4885	0.51	20240129	7330	-33.02	20230405	4885	0.51	20240129	0.20	N	007680	500	67 억		127144	N	N	0	N	00	N
46	20240322	120229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4930	-20	5	-0.40	18682290	3804	55.70	4950	4950	4905	6430	3465	4950	4911.22	0.95	0	-2091	5036	4992	4956	4912	4876	4975	4895	67	1480	500	3560	5	1	13446474	663	3.40	0.19	12	0.03	1449.00	25597.00	7330	20230405	-32.74	4885	20240129	0.92	5420	-9.04	20240102	4885	0.92	20240129	7330	-32.74	20230405	4885	0.92	20240129	0.20	N	007680	500	67 억		127144	N	N	0	N	00	N
47	20240322	110230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4910	-40	5	-0.81	17405760	3544	51.89	4950	4950	4905	6430	3465	4950	4911.33	0.95	0	-2091	5036	4992	4956	4912	4876	4975	4895	67	1480	500	3560	5	1	13446474	660	3.39	0.19	12	0.03	1449.00	25597.00	7330	20230405	-33.02	4885	20240129	0.51	5420	-9.41	20240102	4885	0.51	20240129	7330	-33.02	20230405	4885	0.51	20240129	0.20	N	007680	500	67 억		127144	N	N	0	N	00	N
48	20240322	100230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4935	-15	5	-0.30	13680530	2786	40.79	4950	4950	4905	6430	3465	4950	4910.46	0.95	0	-2091	5036	4992	4956	4912	4876	4975	4895	67	1480	500	3560	5	1	13446474	664	3.41	0.19	12	0.02	1449.00	25597.00	7330	20230405	-32.67	4885	20240129	1.02	5420	-8.95	20240102	4885	1.02	20240129	7330	-32.67	20230405	4885	1.02	20240129	0.20	N	007680	500	67 억		127144	N	N	0	N	00	N
49	20240322	090228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4950	0	3	0.00	108800	22	0.32	4950	4950	4930	6430	3465	4950	4945.45	0.95	0	-5	5036	4992	4956	4912	4876	4975	4895	67	1480	500	3560	5	1	13446474	666	3.42	0.19	12	0.00	1449.00	25597.00	7330	20230405	-32.47	4885	20240129	1.33	5420	-8.67	20240102	4885	1.33	20240129	7330	-32.47	20230405	4885	1.33	20240129	0.20	N	007680	500	67 억		127144	N	N	0	N	00	N
50	20240321	160228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4950	-35	5	-0.70	33658100	6829	102.20	5000	5000	4920	6480	3490	4985	4928.70	0.95	0	-178	5055	5020	4965	4930	4875	5030	4940	67	1495	500	3580	5	1	13446474	666	3.42	0.19	12	0.05	1449.00	25597.00	7330	20230405	-32.47	4885	20240129	1.33	5420	-8.67	20240102	4885	1.33	20240129	7330	-32.47	20230405	4885	1.33	20240129	0.19	N	007680	500	67 억		127321	N	N	0	N	00	N
51	20240321	150228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4955	-30	5	-0.60	32561710	6607	98.88	5000	5000	4920	6480	3490	4985	4928.37	0.95	0	-176	5055	5020	4965	4930	4875	5030	4940	67	1495	500	3580	5	1	13446474	666	3.42	0.19	12	0.05	1449.00	25597.00	7330	20230405	-32.40	4885	20240129	1.43	5420	-8.58	20240102	4885	1.43	20240129	7330	-32.40	20230405	4885	1.43	20240129	0.19	N	007680	500	67 억		127321	N	N	0	N	00	N
52	20240321	140228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4950	-35	5	-0.70	30978300	6287	94.09	5000	5000	4920	6480	3490	4985	4927.36	0.95	0	-176	5055	5020	4965	4930	4875	5030	4940	67	1495	500	3580	5	1	13446474	666	3.42	0.19	12	0.05	1449.00	25597.00	7330	20230405	-32.47	4885	20240129	1.33	5420	-8.67	20240102	4885	1.33	20240129	7330	-32.47	20230405	4885	1.33	20240129	0.19	N	007680	500	67 억		127321	N	N	0	N	00	N
53	20240321	130226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4945	-40	5	-0.80	14123975	2862	42.83	5000	5000	4920	6480	3490	4985	4935.00	0.95	0	-176	5055	5020	4965	4930	4875	5030	4940	67	1495	500	3580	5	1	13446474	665	3.41	0.19	12	0.02	1449.00	25597.00	7330	20230405	-32.54	4885	20240129	1.23	5420	-8.76	20240102	4885	1.23	20240129	7330	-32.54	20230405	4885	1.23	20240129	0.19	N	007680	500	67 억		127321	N	N	0	N	00	N
54	20240321	120227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4930	-55	5	-1.10	9995265	2024	30.29	5000	5000	4930	6480	3490	4985	4938.37	0.95	0	-60	5055	5020	4965	4930	4875	5030	4940	67	1495	500	3580	5	1	13446474	663	3.40	0.19	12	0.02	1449.00	25597.00	7330	20230405	-32.74	4885	20240129	0.92	5420	-9.04	20240102	4885	0.92	20240129	7330	-32.74	20230405	4885	0.92	20240129	0.19	N	007680	500	67 억		127321	N	N	0	N	00	N
55	20240321	110228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4930	-55	5	-1.10	8530230	1727	25.85	5000	5000	4930	6480	3490	4985	4939.33	0.95	0	-68	5055	5020	4965	4930	4875	5030	4940	67	1495	500	3580	5	1	13446474	663	3.40	0.19	12	0.01	1449.00	25597.00	7330	20230405	-32.74	4885	20240129	0.92	5420	-9.04	20240102	4885	0.92	20240129	7330	-32.74	20230405	4885	0.92	20240129	0.19	N	007680	500	67 억		127321	N	N	0	N	00	N
56	20240321	100229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4940	-45	5	-0.90	3289775	665	9.95	5000	5000	4930	6480	3490	4985	4947.03	0.95	0	-58	5055	5020	4965	4930	4875	5030	4940	67	1495	500	3580	5	1	13446474	664	3.41	0.19	12	0.00	1449.00	25597.00	7330	20230405	-32.61	4885	20240129	1.13	5420	-8.86	20240102	4885	1.13	20240129	7330	-32.61	20230405	4885	1.13	20240129	0.19	N	007680	500	67 억		127321	N	N	0	N	00	N
57	20240321	090229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4995	10	2	0.20	264990	53	0.79	5000	5000	4995	6480	3490	4985	4999.81	0.95	0	-2	5055	5020	4965	4930	4875	5030	4940	67	1495	500	3580	5	1	13446474	672	3.45	0.20	12	0.00	1449.00	25597.00	7330	20230405	-31.86	4885	20240129	2.25	5420	-7.84	20240102	4885	2.25	20240129	7330	-31.86	20230405	4885	2.25	20240129	0.19	N	007680	500	67 억		127321	N	N	0	N	00	N
58	20240320	160227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4985	-15	5	-0.30	32840600	6662	273.93	4985	5000	4910	6500	3500	5000	4929.54	0.95	0	-581	5036	5017	4981	4962	4926	5027	4972	67	1500	500	3600	5	1	13446474	670	3.44	0.19	12	0.05	1449.00	25597.00	7330	20230405	-31.99	4885	20240129	2.05	5420	-8.03	20240102	4885	2.05	20240129	7330	-31.99	20230405	4885	2.05	20240129	0.19	N	007680	500	67 억		127902	N	N	0	N	00	N
59	20240320	150227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4950	-50	5	-1.00	30944485	6280	258.22	4985	5000	4910	6500	3500	5000	4927.47	0.95	0	-548	5036	5017	4981	4962	4926	5027	4972	67	1500	500	3600	5	1	13446474	666	3.42	0.19	12	0.05	1449.00	25597.00	7330	20230405	-32.47	4885	20240129	1.33	5420	-8.67	20240102	4885	1.33	20240129	7330	-32.47	20230405	4885	1.33	20240129	0.19	N	007680	500	67 억		127902	N	N	0	N	00	N
60	20240320	140228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4945	-55	5	-1.10	23632930	4797	197.25	4985	5000	4910	6500	3500	5000	4926.61	0.95	0	-457	5036	5017	4981	4962	4926	5027	4972	67	1500	500	3600	5	1	13446474	665	3.41	0.19	12	0.04	1449.00	25597.00	7330	20230405	-32.54	4885	20240129	1.23	5420	-8.76	20240102	4885	1.23	20240129	7330	-32.54	20230405	4885	1.23	20240129	0.19	N	007680	500	67 억		127902	N	N	0	N	00	N
61	20240320	130229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4940	-60	5	-1.20	22978415	4665	191.82	4985	5000	4910	6500	3500	5000	4925.71	0.95	0	-369	5036	5017	4981	4962	4926	5027	4972	67	1500	500	3600	5	1	13446474	664	3.41	0.19	12	0.03	1449.00	25597.00	7330	20230405	-32.61	4885	20240129	1.13	5420	-8.86	20240102	4885	1.13	20240129	7330	-32.61	20230405	4885	1.13	20240129	0.19	N	007680	500	67 억		127902	N	N	0	N	00	N
62	20240320	120228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4925	-75	5	-1.50	13786695	2800	115.13	4985	5000	4910	6500	3500	5000	4923.82	0.95	0	-291	5036	5017	4981	4962	4926	5027	4972	67	1500	500	3600	5	1	13446474	662	3.40	0.19	12	0.02	1449.00	25597.00	7330	20230405	-32.81	4885	20240129	0.82	5420	-9.13	20240102	4885	0.82	20240129	7330	-32.81	20230405	4885	0.82	20240129	0.19	N	007680	500	67 억		127902	N	N	0	N	00	N
63	20240320	110227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4990	-10	5	-0.20	12263100	2491	102.43	4985	5000	4910	6500	3500	5000	4922.96	0.95	0	-189	5036	5017	4981	4962	4926	5027	4972	67	1500	500	3600	5	1	13446474	671	3.44	0.19	12	0.02	1449.00	25597.00	7330	20230405	-31.92	4885	20240129	2.15	5420	-7.93	20240102	4885	2.15	20240129	7330	-31.92	20230405	4885	2.15	20240129	0.19	N	007680	500	67 억		127902	N	N	0	N	00	N
64	20240320	100226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4980	-20	5	-0.40	11133925	2262	93.01	4985	4985	4910	6500	3500	5000	4922.16	0.95	0	7	5036	5017	4981	4962	4926	5027	4972	67	1500	500	3600	5	1	13446474	670	3.44	0.19	12	0.02	1449.00	25597.00	7330	20230405	-32.06	4885	20240129	1.94	5420	-8.12	20240102	4885	1.94	20240129	7330	-32.06	20230405	4885	1.94	20240129	0.19	N	007680	500	67 억		127902	N	N	0	N	00	N
65	20240320	090225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4985	-15	5	-0.30	558320	112	4.61	4985	4985	4985	6500	3500	5000	4985.00	0.95	0	-7	5036	5017	4981	4962	4926	5027	4972	67	1500	500	3600	5	1	13446474	670	3.44	0.19	12	0.00	1449.00	25597.00	7330	20230405	-31.99	4885	20240129	2.05	5420	-8.03	20240102	4885	2.05	20240129	7330	-31.99	20230405	4885	2.05	20240129	0.19	N	007680	500	67 억		127902	N	N	0	N	00	N
66	20240319	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5000	5	2	0.10	12102535	2432	108.96	5000	5000	4945	6490	3500	4995	4976.37	0.95	0	-24	5278	5136	5048	4906	4818	5207	4977	67	1495	500	3590	10	1	13446474	672	3.45	0.20	12	0.02	1449.00	25597.00	7330	20230405	-31.79	4885	20240129	2.35	5420	-7.75	20240102	4885	2.35	20240129	7330	-31.79	20230405	4885	2.35	20240129	0.19	N	007680	500	67 억		127926	N	N	0	N	00	N
67	20240319	150227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4955	-40	5	-0.80	5121385	1030	46.15	5000	5000	4945	6490	3500	4995	4972.22	0.95	0	-19	5278	5136	5048	4906	4818	5207	4977	67	1495	500	3590	5	1	13446474	666	3.42	0.19	12	0.01	1449.00	25597.00	7330	20230405	-32.40	4885	20240129	1.43	5420	-8.58	20240102	4885	1.43	20240129	7330	-32.40	20230405	4885	1.43	20240129	0.19	N	007680	500	67 억		127926	N	N	0	N	00	N
68	20240319	140227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4980	-15	5	-0.30	5002390	1006	45.07	5000	5000	4945	6490	3500	4995	4972.55	0.95	0	-19	5278	5136	5048	4906	4818	5207	4977	67	1495	500	3590	5	1	13446474	670	3.44	0.19	12	0.01	1449.00	25597.00	7330	20230405	-32.06	4885	20240129	1.94	5420	-8.12	20240102	4885	1.94	20240129	7330	-32.06	20230405	4885	1.94	20240129	0.19	N	007680	500	67 억		127926	N	N	0	N	00	N
69	20240319	130216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4975	-20	5	-0.40	4345060	874	39.16	5000	5000	4945	6490	3500	4995	4971.46	0.95	0	-15	5278	5136	5048	4906	4818	5207	4977	67	1495	500	3590	5	1	13446474	669	3.43	0.19	12	0.01	1449.00	25597.00	7330	20230405	-32.13	4885	20240129	1.84	5420	-8.21	20240102	4885	1.84	20240129	7330	-32.13	20230405	4885	1.84	20240129	0.19	N	007680	500	67 억		127926	N	N	0	N	00	N
70	20240319	120227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4955	-40	5	-0.80	3056870	615	27.55	5000	5000	4945	6490	3500	4995	4970.52	0.95	0	-8	5278	5136	5048	4906	4818	5207	4977	67	1495	500	3590	5	1	13446474	666	3.42	0.19	12	0.00	1449.00	25597.00	7330	20230405	-32.40	4885	20240129	1.43	5420	-8.58	20240102	4885	1.43	20240129	7330	-32.40	20230405	4885	1.43	20240129	0.19	N	007680	500	67 억		127926	N	N	0	N	00	N
71	20240319	110227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4990	-5	5	-0.10	1064675	213	9.54	5000	5000	4990	6490	3500	4995	4998.47	0.95	0	-7	5278	5136	5048	4906	4818	5207	4977	67	1495	500	3590	5	1	13446474	671	3.44	0.19	12	0.00	1449.00	25597.00	7330	20230405	-31.92	4885	20240129	2.15	5420	-7.93	20240102	4885	2.15	20240129	7330	-31.92	20230405	4885	2.15	20240129	0.19	N	007680	500	67 억		127926	N	N	0	N	00	N
72	20240319	100227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5000	5	2	0.10	790000	158	7.08	5000	5000	5000	6490	3500	4995	5000.00	0.95	0	-7	5278	5136	5048	4906	4818	5207	4977	67	1495	500	3590	10	1	13446474	672	3.45	0.20	12	0.00	1449.00	25597.00	7330	20230405	-31.79	4885	20240129	2.35	5420	-7.75	20240102	4885	2.35	20240129	7330	-31.79	20230405	4885	2.35	20240129	0.19	N	007680	500	67 억		127926	N	N	0	N	00	N
73	20240319	090227	57	100.00	KOSDAQ		건설	N	N	N	N		N	5000	5	2	0.10	255000	51	2.28	5000	5000	5000	6490	3500	4995	5000.00	0.95	0	-7	5278	5136	5048	4906	4818	5207	4977	67	1495	500	3590	10	1	13446474	672	3.45	0.20	12	0.00	1449.00	25597.00	7330	20230405	-31.79	4885	20240129	2.35	5420	-7.75	20240102	4885	2.35	20240129	7330	-31.79	20230405	4885	2.35	20240129	0.19	N	007680	500	67 억		127926	N	N	0	N	00	N
74	20240318	160225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4995	5	2	0.10	11233320	2232	77.05	4990	5190	4960	6480	3495	4990	5032.85	0.95	0	33	5220	5105	5035	4920	4850	5070	4885	67	1490	500	3590	5	1	13446474	672	3.45	0.20	12	0.02	1449.00	25597.00	7330	20230405	-31.86	4885	20240129	2.25	5420	-7.84	20240102	4885	2.25	20240129	7330	-31.86	20230405	4885	2.25	20240129	0.19	N	007680	500	67 억		127893	N	N	0	N	00	N
75	20240318	150226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	20	2	0.40	11108865	2207	76.18	4990	5190	4960	6480	3495	4990	5033.47	0.95	0	33	5220	5105	5035	4920	4850	5070	4885	67	1490	500	3590	10	1	13446474	674	3.46	0.20	12	0.02	1449.00	25597.00	7330	20230405	-31.65	4885	20240129	2.56	5420	-7.56	20240102	4885	2.56	20240129	7330	-31.65	20230405	4885	2.56	20240129	0.19	N	007680	500	67 억		127893	N	N	0	N	00	N
76	20240318	140225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	20	2	0.40	9346105	1852	63.93	4990	5190	4970	6480	3495	4990	5046.49	0.95	0	-4	5220	5105	5035	4920	4850	5070	4885	67	1490	500	3590	10	1	13446474	674	3.46	0.20	12	0.01	1449.00	25597.00	7330	20230405	-31.65	4885	20240129	2.56	5420	-7.56	20240102	4885	2.56	20240129	7330	-31.65	20230405	4885	2.56	20240129	0.19	N	007680	500	67 억		127893	N	N	0	N	00	N
77	20240318	130226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	20	2	0.40	7070790	1398	48.26	4990	5190	4990	6480	3495	4990	5057.79	0.95	0	-5	5220	5105	5035	4920	4850	5070	4885	67	1490	500	3590	10	1	13446474	674	3.46	0.20	12	0.01	1449.00	25597.00	7330	20230405	-31.65	4885	20240129	2.56	5420	-7.56	20240102	4885	2.56	20240129	7330	-31.65	20230405	4885	2.56	20240129	0.19	N	007680	500	67 억		127893	N	N	0	N	00	N
78	20240318	120223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5020	30	2	0.60	6237700	1232	42.53	4990	5190	4990	6480	3495	4990	5063.07	0.95	0	-5	5220	5105	5035	4920	4850	5070	4885	67	1490	500	3590	10	1	13446474	675	3.46	0.20	12	0.01	1449.00	25597.00	7330	20230405	-31.51	4885	20240129	2.76	5420	-7.38	20240102	4885	2.76	20240129	7330	-31.51	20230405	4885	2.76	20240129	0.19	N	007680	500	67 억		127893	N	N	0	N	00	N
79	20240318	110226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	50	2	1.00	3821840	752	25.96	4990	5190	4990	6480	3495	4990	5082.23	0.95	0	-5	5220	5105	5035	4920	4850	5070	4885	67	1490	500	3590	10	1	13446474	678	3.48	0.20	12	0.01	1449.00	25597.00	7330	20230405	-31.24	4885	20240129	3.17	5420	-7.01	20240102	4885	3.17	20240129	7330	-31.24	20230405	4885	3.17	20240129	0.19	N	007680	500	67 억		127893	N	N	0	N	00	N
80	20240318	100226	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	110	2	2.20	2239260	438	15.12	4990	5190	4990	6480	3495	4990	5112.47	0.95	0	-5	5220	5105	5035	4920	4850	5070	4885	67	1490	500	3590	10	1	13446474	686	3.52	0.20	12	0.00	1449.00	25597.00	7330	20230405	-30.42	4885	20240129	4.40	5420	-5.90	20240102	4885	4.40	20240129	7330	-30.42	20230405	4885	4.40	20240129	0.19	N	007680	500	67 억		127893	N	N	0	N	00	N
81	20240318	090224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4990	0	3	0.00	34930	7	0.24	4990	4990	4990	6480	3495	4990	4990.00	0.95	0	0	5220	5105	5035	4920	4850	5070	4885	67	1490	500	3590	5	1	13446474	671	3.44	0.19	12	0.00	1449.00	25597.00	7330	20230405	-31.92	4885	20240129	2.15	5420	-7.93	20240102	4885	2.15	20240129	7330	-31.92	20230405	4885	2.15	20240129	0.19	N	007680	500	67 억		127893	N	N	0	N	00	N
82	20240315	160225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4990	-50	5	-0.99	14475190	2896	130.33	5040	5150	4965	6550	3530	5040	4998.34	0.95	0	5	5140	5090	5040	4990	4940	5065	4965	67	1510	500	3620	5	1	13446474	671	3.44	0.19	12	0.02	1449.00	25597.00	7330	20230405	-31.92	4885	20240129	2.15	5420	-7.93	20240102	4885	2.15	20240129	7330	-31.92	20230405	4885	2.15	20240129	0.20	N	007680	500	67 억		127888	N	N	0	N	00	N
83	20240315	150211	57	100.00	KOSDAQ		건설	N	N	N	N		N	4990	-50	5	-0.99	12836780	2568	115.57	5040	5150	4965	6550	3530	5040	4998.75	0.95	0	151	5140	5090	5040	4990	4940	5065	4965	67	1510	500	3620	5	1	13446474	671	3.44	0.19	12	0.02	1449.00	25597.00	7330	20230405	-31.92	4885	20240129	2.15	5420	-7.93	20240102	4885	2.15	20240129	7330	-31.92	20230405	4885	2.15	20240129	0.20	N	007680	500	67 억		127888	N	N	0	N	00	N
84	20240315	140214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5030	-10	5	-0.20	6346250	1264	56.89	5040	5150	5000	6550	3530	5040	5020.77	0.95	0	105	5140	5090	5040	4990	4940	5065	4965	67	1510	500	3620	10	1	13446474	676	3.47	0.20	12	0.01	1449.00	25597.00	7330	20230405	-31.38	4885	20240129	2.97	5420	-7.20	20240102	4885	2.97	20240129	7330	-31.38	20230405	4885	2.97	20240129	0.20	N	007680	500	67 억		127888	N	N	0	N	00	N
85	20240315	130224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5080	40	2	0.79	947860	186	8.37	5040	5150	5040	6550	3530	5040	5096.02	0.95	0	0	5140	5090	5040	4990	4940	5065	4965	67	1510	500	3620	10	1	13446474	683	3.51	0.20	12	0.00	1449.00	25597.00	7330	20230405	-30.70	4885	20240129	3.99	5420	-6.27	20240102	4885	3.99	20240129	7330	-30.70	20230405	4885	3.99	20240129	0.20	N	007680	500	67 억		127888	N	N	0	N	00	N
86	20240315	120225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5080	40	2	0.79	841220	165	7.43	5040	5150	5040	6550	3530	5040	5098.30	0.95	0	0	5140	5090	5040	4990	4940	5065	4965	67	1510	500	3620	10	1	13446474	683	3.51	0.20	12	0.00	1449.00	25597.00	7330	20230405	-30.70	4885	20240129	3.99	5420	-6.27	20240102	4885	3.99	20240129	7330	-30.70	20230405	4885	3.99	20240129	0.20	N	007680	500	67 억		127888	N	N	0	N	00	N
87	20240315	110223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5090	50	2	0.99	820990	161	7.25	5040	5150	5040	6550	3530	5040	5099.32	0.95	0	0	5140	5090	5040	4990	4940	5065	4965	67	1510	500	3620	10	1	13446474	684	3.51	0.20	12	0.00	1449.00	25597.00	7330	20230405	-30.56	4885	20240129	4.20	5420	-6.09	20240102	4885	4.20	20240129	7330	-30.56	20230405	4885	4.20	20240129	0.20	N	007680	500	67 억		127888	N	N	0	N	00	N
88	20240315	100225	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	60	2	1.19	470110	92	4.14	5040	5150	5040	6550	3530	5040	5109.89	0.95	0	0	5140	5090	5040	4990	4940	5065	4965	67	1510	500	3620	10	1	13446474	686	3.52	0.20	12	0.00	1449.00	25597.00	7330	20230405	-30.42	4885	20240129	4.40	5420	-5.90	20240102	4885	4.40	20240129	7330	-30.42	20230405	4885	4.40	20240129	0.20	N	007680	500	67 억		127888	N	N	0	N	00	N
89	20240315	090224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	0	3	0.00	35280	7	0.32	5040	5040	5040	6550	3530	5040	5040.00	0.95	0	0	5140	5090	5040	4990	4940	5065	4965	67	1510	500	3620	10	1	13446474	678	3.48	0.20	12	0.00	1449.00	25597.00	7330	20230405	-31.24	4885	20240129	3.17	5420	-7.01	20240102	4885	3.17	20240129	7330	-31.24	20230405	4885	3.17	20240129	0.20	N	007680	500	67 억		127888	N	N	0	N	00	N
90	20240314	160222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	30	2	0.60	11168630	2222	68.60	5050	5090	4990	6510	3510	5010	5026.39	0.95	0	1	5283	5146	5073	4936	4863	5110	4900	67	1500	500	3600	10	1	13446474	678	3.48	0.20	12	0.02	1449.00	25597.00	7460	20230309	-32.44	4885	20240129	3.17	5420	-7.01	20240102	4885	3.17	20240129	7330	-31.24	20230405	4885	3.17	20240129	0.20	N	007680	500	67 억		127887	N	N	0	N	00	N
91	20240314	150224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5050	40	2	0.80	8056925	1603	49.49	5050	5050	4990	6510	3510	5010	5026.15	0.95	0	1	5283	5146	5073	4936	4863	5110	4900	67	1500	500	3600	10	1	13446474	679	3.49	0.20	12	0.01	1449.00	25597.00	7460	20230309	-32.31	4885	20240129	3.38	5420	-6.83	20240102	4885	3.38	20240129	7330	-31.11	20230405	4885	3.38	20240129	0.20	N	007680	500	67 억		127887	N	N	0	N	00	N
92	20240314	140222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	30	2	0.60	5438365	1083	33.44	5050	5050	4990	6510	3510	5010	5021.57	0.95	0	0	5283	5146	5073	4936	4863	5110	4900	67	1500	500	3600	10	1	13446474	678	3.48	0.20	12	0.01	1449.00	25597.00	7460	20230309	-32.44	4885	20240129	3.17	5420	-7.01	20240102	4885	3.17	20240129	7330	-31.24	20230405	4885	3.17	20240129	0.20	N	007680	500	67 억		127887	N	N	0	N	00	N
93	20240314	130222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	30	2	0.60	5131525	1022	31.55	5050	5050	4990	6510	3510	5010	5021.06	0.95	0	0	5283	5146	5073	4936	4863	5110	4900	67	1500	500	3600	10	1	13446474	678	3.48	0.20	12	0.01	1449.00	25597.00	7460	20230309	-32.44	4885	20240129	3.17	5420	-7.01	20240102	4885	3.17	20240129	7330	-31.24	20230405	4885	3.17	20240129	0.20	N	007680	500	67 억		127887	N	N	0	N	00	N
94	20240314	120223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	30	2	0.60	4281715	852	26.30	5050	5050	4990	6510	3510	5010	5025.49	0.95	0	0	5283	5146	5073	4936	4863	5110	4900	67	1500	500	3600	10	1	13446474	678	3.48	0.20	12	0.01	1449.00	25597.00	7460	20230309	-32.44	4885	20240129	3.17	5420	-7.01	20240102	4885	3.17	20240129	7330	-31.24	20230405	4885	3.17	20240129	0.20	N	007680	500	67 억		127887	N	N	0	N	00	N
95	20240314	110223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	30	2	0.60	1047270	208	6.42	5050	5050	5010	6510	3510	5010	5034.95	0.95	0	0	5283	5146	5073	4936	4863	5110	4900	67	1500	500	3600	10	1	13446474	678	3.48	0.20	12	0.00	1449.00	25597.00	7460	20230309	-32.44	4885	20240129	3.17	5420	-7.01	20240102	4885	3.17	20240129	7330	-31.24	20230405	4885	3.17	20240129	0.20	N	007680	500	67 억		127887	N	N	0	N	00	N
96	20240314	100224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5050	40	2	0.80	606000	120	3.70	5050	5050	5050	6510	3510	5010	5050.00	0.95	0	0	5283	5146	5073	4936	4863	5110	4900	67	1500	500	3600	10	1	13446474	679	3.49	0.20	12	0.00	1449.00	25597.00	7460	20230309	-32.31	4885	20240129	3.38	5420	-6.83	20240102	4885	3.38	20240129	7330	-31.11	20230405	4885	3.38	20240129	0.20	N	007680	500	67 억		127887	N	N	0	N	00	N
97	20240314	090222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5050	40	2	0.80	5050	1	0.03	5050	5050	5050	6510	3510	5010	5050.00	0.95	0	0	5283	5146	5073	4936	4863	5110	4900	67	1500	500	3600	10	1	13446474	679	3.49	0.20	12	0.00	1449.00	25597.00	7460	20230309	-32.31	4885	20240129	3.38	5420	-6.83	20240102	4885	3.38	20240129	7330	-31.11	20230405	4885	3.38	20240129	0.20	N	007680	500	67 억		127887	N	N	0	N	00	N
98	20240313	160223	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	-140	5	-2.72	16319260	3239	83.35	5210	5210	5000	6690	3610	5150	5038.63	0.95	0	85	5256	5202	5106	5052	4956	5230	5080	67	1540	500	3700	10	1	13446474	674	3.46	0.20	12	0.02	1449.00	25597.00	7460	20230309	-32.84	4885	20240129	2.56	5420	-7.56	20240102	4885	2.56	20240129	7330	-31.65	20230405	4885	2.56	20240129	0.20	N	007680	500	67 억		127802	N	N	0	N	00	N
99	20240313	150221	57	100.00	KOSDAQ		건설	N	N	N	N		N	5030	-120	5	-2.33	13465540	2670	68.71	5210	5210	5000	6690	3610	5150	5043.27	0.95	0	97	5256	5202	5106	5052	4956	5230	5080	67	1540	500	3700	10	1	13446474	676	3.47	0.20	12	0.02	1449.00	25597.00	7460	20230309	-32.57	4885	20240129	2.97	5420	-7.20	20240102	4885	2.97	20240129	7330	-31.38	20230405	4885	2.97	20240129	0.20	N	007680	500	67 억		127802	N	N	0	N	00	N
100	20240313	140222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5030	-120	5	-2.33	13395140	2656	68.35	5210	5210	5000	6690	3610	5150	5043.35	0.95	0	97	5256	5202	5106	5052	4956	5230	5080	67	1540	500	3700	10	1	13446474	676	3.47	0.20	12	0.02	1449.00	25597.00	7460	20230309	-32.57	4885	20240129	2.97	5420	-7.20	20240102	4885	2.97	20240129	7330	-31.38	20230405	4885	2.97	20240129	0.20	N	007680	500	67 억		127802	N	N	0	N	00	N
101	20240313	130224	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	-110	5	-2.14	9481540	1876	48.28	5210	5210	5010	6690	3610	5150	5054.13	0.95	0	97	5256	5202	5106	5052	4956	5230	5080	67	1540	500	3700	10	1	13446474	678	3.48	0.20	12	0.01	1449.00	25597.00	7460	20230309	-32.44	4885	20240129	3.17	5420	-7.01	20240102	4885	3.17	20240129	7330	-31.24	20230405	4885	3.17	20240129	0.20	N	007680	500	67 억		127802	N	N	0	N	00	N
102	20240313	120222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	-50	5	-0.97	3509400	691	17.78	5210	5210	5040	6690	3610	5150	5078.73	0.95	0	31	5256	5202	5106	5052	4956	5230	5080	67	1540	500	3700	10	1	13446474	686	3.52	0.20	12	0.01	1449.00	25597.00	7460	20230309	-31.64	4885	20240129	4.40	5420	-5.90	20240102	4885	4.40	20240129	7330	-30.42	20230405	4885	4.40	20240129	0.20	N	007680	500	67 억		127802	N	N	0	N	00	N
103	20240313	110221	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	-50	5	-0.97	2528760	498	12.82	5210	5210	5040	6690	3610	5150	5077.83	0.95	0	31	5256	5202	5106	5052	4956	5230	5080	67	1540	500	3700	10	1	13446474	686	3.52	0.20	12	0.00	1449.00	25597.00	7460	20230309	-31.64	4885	20240129	4.40	5420	-5.90	20240102	4885	4.40	20240129	7330	-30.42	20230405	4885	4.40	20240129	0.20	N	007680	500	67 억		127802	N	N	0	N	00	N
104	20240313	100222	57	100.00	KOSDAQ		건설	N	N	N	N		N	5080	-70	5	-1.36	2452540	483	12.43	5210	5210	5040	6690	3610	5150	5077.72	0.95	0	33	5256	5202	5106	5052	4956	5230	5080	67	1540	500	3700	10	1	13446474	683	3.51	0.20	12	0.00	1449.00	25597.00	7460	20230309	-31.90	4885	20240129	3.99	5420	-6.27	20240102	4885	3.99	20240129	7330	-30.70	20230405	4885	3.99	20240129	0.20	N	007680	500	67 억		127802	N	N	0	N	00	N
105	20240313	090221	57	100.00	KOSDAQ		건설	N	N	N	N		N	5210	60	2	1.17	5210	1	0.03	5210	5210	5210	6690	3610	5150	5210.00	0.95	0	0	5256	5202	5106	5052	4956	5230	5080	67	1540	500	3700	10	1	13446474	701	3.60	0.20	12	0.00	1449.00	25597.00	7460	20230309	-30.16	4885	20240129	6.65	5420	-3.87	20240102	4885	6.65	20240129	7330	-28.92	20230405	4885	6.65	20240129	0.20	N	007680	500	67 억		127802	N	N	0	N	00	N
106	20240312	160219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5150	50	2	0.98	19756270	3886	100.15	5100	5160	5010	6630	3570	5100	5083.96	0.95	0	29	5413	5256	5103	4946	4793	5180	4870	67	1530	500	3670	10	1	13446474	692	3.55	0.20	12	0.03	1449.00	25597.00	7510	20230307	-31.42	4885	20240129	5.42	5420	-4.98	20240102	4885	5.42	20240129	7330	-29.74	20230405	4885	5.42	20240129	0.20	N	007680	500	67 억		127766	N	N	0	N	00	N
107	20240312	150219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5080	-20	5	-0.39	15286380	3010	77.58	5100	5160	5010	6630	3570	5100	5078.53	0.95	0	28	5413	5256	5103	4946	4793	5180	4870	67	1530	500	3670	10	1	13446474	683	3.51	0.20	12	0.02	1449.00	25597.00	7510	20230307	-32.36	4885	20240129	3.99	5420	-6.27	20240102	4885	3.99	20240129	7330	-30.70	20230405	4885	3.99	20240129	0.20	N	007680	500	67 억		127766	N	N	0	N	00	N
108	20240312	140217	57	100.00	KOSDAQ		건설	N	N	N	N		N	5080	-20	5	-0.39	10547840	2069	53.32	5100	5160	5030	6630	3570	5100	5098.04	0.95	0	25	5413	5256	5103	4946	4793	5180	4870	67	1530	500	3670	10	1	13446474	683	3.51	0.20	12	0.02	1449.00	25597.00	7510	20230307	-32.36	4885	20240129	3.99	5420	-6.27	20240102	4885	3.99	20240129	7330	-30.70	20230405	4885	3.99	20240129	0.20	N	007680	500	67 억		127766	N	N	0	N	00	N
109	20240312	130216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5080	-20	5	-0.39	10537680	2067	53.27	5100	5160	5030	6630	3570	5100	5098.06	0.95	0	25	5413	5256	5103	4946	4793	5180	4870	67	1530	500	3670	10	1	13446474	683	3.51	0.20	12	0.02	1449.00	25597.00	7510	20230307	-32.36	4885	20240129	3.99	5420	-6.27	20240102	4885	3.99	20240129	7330	-30.70	20230405	4885	3.99	20240129	0.20	N	007680	500	67 억		127766	N	N	0	N	00	N
110	20240312	120219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5090	-10	5	-0.20	9647680	1891	48.74	5100	5160	5030	6630	3570	5100	5101.89	0.95	0	25	5413	5256	5103	4946	4793	5180	4870	67	1530	500	3670	10	1	13446474	684	3.51	0.20	12	0.01	1449.00	25597.00	7510	20230307	-32.22	4885	20240129	4.20	5420	-6.09	20240102	4885	4.20	20240129	7330	-30.56	20230405	4885	4.20	20240129	0.20	N	007680	500	67 억		127766	N	N	0	N	00	N
111	20240312	110219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5030	-70	5	-1.37	9058190	1774	45.72	5100	5160	5030	6630	3570	5100	5106.08	0.95	0	25	5413	5256	5103	4946	4793	5180	4870	67	1530	500	3670	10	1	13446474	676	3.47	0.20	12	0.01	1449.00	25597.00	7510	20230307	-33.02	4885	20240129	2.97	5420	-7.20	20240102	4885	2.97	20240129	7330	-31.38	20230405	4885	2.97	20240129	0.20	N	007680	500	67 억		127766	N	N	0	N	00	N
112	20240312	100219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	10	2	0.20	1122190	220	5.67	5100	5110	5100	6630	3570	5100	5100.86	0.95	0	-7	5413	5256	5103	4946	4793	5180	4870	67	1530	500	3670	10	1	13446474	687	3.53	0.20	12	0.00	1449.00	25597.00	7510	20230307	-31.96	4885	20240129	4.61	5420	-5.72	20240102	4885	4.61	20240129	7330	-30.29	20230405	4885	4.61	20240129	0.20	N	007680	500	67 억		127766	N	N	0	N	00	N
113	20240312	090219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	10	2	0.20	102010	20	0.52	5100	5110	5100	6630	3570	5100	5100.50	0.95	0	-7	5413	5256	5103	4946	4793	5180	4870	67	1530	500	3670	10	1	13446474	687	3.53	0.20	12	0.00	1449.00	25597.00	7510	20230307	-31.96	4885	20240129	4.61	5420	-5.72	20240102	4885	4.61	20240129	7330	-30.29	20230405	4885	4.61	20240129	0.20	N	007680	500	67 억		127766	N	N	0	N	00	N
114	20240311	160219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	-130	5	-2.49	19979930	3879	37.74	5240	5260	4950	6790	3670	5230	5150.79	0.95	0	-141	5470	5350	5180	5060	4890	5265	4975	67	1560	500	3760	10	1	13446474	686	3.52	0.20	12	0.03	1449.00	25597.00	7560	20230306	-32.54	4885	20240129	4.40	5420	-5.90	20240102	4885	4.40	20240129	7330	-30.42	20230405	4885	4.40	20240129	0.20	N	007680	500	67 억		127901	N	N	0	N	00	N
115	20240311	150220	57	100.00	KOSDAQ		건설	N	N	N	N		N	5180	-50	5	-0.96	16461840	3191	31.05	5240	5260	4950	6790	3670	5230	5158.83	0.95	0	-141	5470	5350	5180	5060	4890	5265	4975	67	1560	500	3760	10	1	13446474	697	3.57	0.20	12	0.02	1449.00	25597.00	7560	20230306	-31.48	4885	20240129	6.04	5420	-4.43	20240102	4885	6.04	20240129	7330	-29.33	20230405	4885	6.04	20240129	0.20	N	007680	500	67 억		127901	N	N	0	N	00	N
116	20240311	140217	57	100.00	KOSDAQ		건설	N	N	N	N		N	5150	-80	5	-1.53	16148420	3130	30.45	5240	5260	4950	6790	3670	5230	5159.24	0.95	0	-141	5470	5350	5180	5060	4890	5265	4975	67	1560	500	3760	10	1	13446474	692	3.55	0.20	12	0.02	1449.00	25597.00	7560	20230306	-31.88	4885	20240129	5.42	5420	-4.98	20240102	4885	5.42	20240129	7330	-29.74	20230405	4885	5.42	20240129	0.20	N	007680	500	67 억		127901	N	N	0	N	00	N
117	20240311	130218	57	100.00	KOSDAQ		건설	N	N	N	N		N	5150	-80	5	-1.53	14881130	2883	28.05	5240	5260	4950	6790	3670	5230	5161.68	0.95	0	-141	5470	5350	5180	5060	4890	5265	4975	67	1560	500	3760	10	1	13446474	692	3.55	0.20	12	0.02	1449.00	25597.00	7560	20230306	-31.88	4885	20240129	5.42	5420	-4.98	20240102	4885	5.42	20240129	7330	-29.74	20230405	4885	5.42	20240129	0.20	N	007680	500	67 억		127901	N	N	0	N	00	N
118	20240311	120220	57	100.00	KOSDAQ		건설	N	N	N	N		N	5130	-100	5	-1.91	14845120	2876	27.98	5240	5260	4950	6790	3670	5230	5161.72	0.95	0	-141	5470	5350	5180	5060	4890	5265	4975	67	1560	500	3760	10	1	13446474	690	3.54	0.20	12	0.02	1449.00	25597.00	7560	20230306	-32.14	4885	20240129	5.02	5420	-5.35	20240102	4885	5.02	20240129	7330	-30.01	20230405	4885	5.02	20240129	0.20	N	007680	500	67 억		127901	N	N	0	N	00	N
119	20240311	110219	57	100.00	KOSDAQ		건설	N	N	N	N		N	5190	-40	5	-0.76	14295390	2769	26.94	5240	5260	4950	6790	3670	5230	5162.65	0.95	0	-141	5470	5350	5180	5060	4890	5265	4975	67	1560	500	3760	10	1	13446474	698	3.58	0.20	12	0.02	1449.00	25597.00	7560	20230306	-31.35	4885	20240129	6.24	5420	-4.24	20240102	4885	6.24	20240129	7330	-29.20	20230405	4885	6.24	20240129	0.20	N	007680	500	67 억		127901	N	N	0	N	00	N
120	20240311	100217	57	100.00	KOSDAQ		건설	N	N	N	N		N	5190	-40	5	-0.76	14016920	2715	26.42	5240	5260	4950	6790	3670	5230	5162.77	0.95	0	-141	5470	5350	5180	5060	4890	5265	4975	67	1560	500	3760	10	1	13446474	698	3.58	0.20	12	0.02	1449.00	25597.00	7560	20230306	-31.35	4885	20240129	6.24	5420	-4.24	20240102	4885	6.24	20240129	7330	-29.20	20230405	4885	6.24	20240129	0.20	N	007680	500	67 억		127901	N	N	0	N	00	N
121	20240311	090217	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	-10	5	-0.19	4370070	836	8.13	5240	5260	5220	6790	3670	5230	5227.36	0.95	0	-72	5470	5350	5180	5060	4890	5265	4975	67	1560	500	3760	10	1	13446474	702	3.60	0.20	12	0.01	1449.00	25597.00	7560	20230306	-30.95	4885	20240129	6.86	5420	-3.69	20240102	4885	6.86	20240129	7330	-28.79	20230405	4885	6.86	20240129	0.20	N	007680	500	67 억		127901	N	N	0	N	00	N
122	20240308	160217	57	100.00	KOSDAQ		건설	N	N	N	N		N	5230	230	2	4.60	52942370	10278	125.40	5300	5300	5010	6500	3500	5000	5151.04	0.95	0	-383	5363	5181	5038	4856	4713	5110	4785	67	1500	500	3600	10	1	13446474	703	3.61	0.20	12	0.08	1449.00	25597.00	7560	20230306	-30.82	4885	20240129	7.06	5420	-3.51	20240102	4885	7.06	20240129	7460	-29.89	20230309	4885	7.06	20240129	0.20	N	007680	500	67 억		128278	N	N	0	N	00	N
123	20240308	150217	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	40	2	0.80	40775180	7941	96.89	5300	5300	5010	6500	3500	5000	5134.77	0.95	0	-385	5363	5181	5038	4856	4713	5110	4785	67	1500	500	3600	10	1	13446474	678	3.48	0.20	12	0.06	1449.00	25597.00	7560	20230306	-33.33	4885	20240129	3.17	5420	-7.01	20240102	4885	3.17	20240129	7460	-32.44	20230309	4885	3.17	20240129	0.20	N	007680	500	67 억		128278	N	N	0	N	00	N
124	20240308	140217	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	40	2	0.80	40032170	7793	95.08	5300	5300	5010	6500	3500	5000	5136.94	0.95	0	-385	5363	5181	5038	4856	4713	5110	4785	67	1500	500	3600	10	1	13446474	678	3.48	0.20	12	0.06	1449.00	25597.00	7560	20230306	-33.33	4885	20240129	3.17	5420	-7.01	20240102	4885	3.17	20240129	7460	-32.44	20230309	4885	3.17	20240129	0.20	N	007680	500	67 억		128278	N	N	0	N	00	N
125	20240308	130216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5050	50	2	1.00	38262620	7440	90.78	5300	5300	5010	6500	3500	5000	5142.83	0.95	0	-374	5363	5181	5038	4856	4713	5110	4785	67	1500	500	3600	10	1	13446474	679	3.49	0.20	12	0.06	1449.00	25597.00	7560	20230306	-33.20	4885	20240129	3.38	5420	-6.83	20240102	4885	3.38	20240129	7460	-32.31	20230309	4885	3.38	20240129	0.20	N	007680	500	67 억		128278	N	N	0	N	00	N
126	20240308	120218	57	100.00	KOSDAQ		건설	N	N	N	N		N	5050	50	2	1.00	32276900	6249	76.24	5300	5300	5040	6500	3500	5000	5165.13	0.95	0	-374	5363	5181	5038	4856	4713	5110	4785	67	1500	500	3600	10	1	13446474	679	3.49	0.20	12	0.05	1449.00	25597.00	7560	20230306	-33.20	4885	20240129	3.38	5420	-6.83	20240102	4885	3.38	20240129	7460	-32.31	20230309	4885	3.38	20240129	0.20	N	007680	500	67 억		128278	N	N	0	N	00	N
127	20240308	110217	57	100.00	KOSDAQ		건설	N	N	N	N		N	5050	50	2	1.00	28773180	5560	67.84	5300	5300	5040	6500	3500	5000	5175.03	0.95	0	-372	5363	5181	5038	4856	4713	5110	4785	67	1500	500	3600	10	1	13446474	679	3.49	0.20	12	0.04	1449.00	25597.00	7560	20230306	-33.20	4885	20240129	3.38	5420	-6.83	20240102	4885	3.38	20240129	7460	-32.31	20230309	4885	3.38	20240129	0.20	N	007680	500	67 억		128278	N	N	0	N	00	N
128	20240308	100216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	40	2	0.80	26022510	5015	61.19	5300	5300	5040	6500	3500	5000	5188.94	0.95	0	-378	5363	5181	5038	4856	4713	5110	4785	67	1500	500	3600	10	1	13446474	678	3.48	0.20	12	0.04	1449.00	25597.00	7560	20230306	-33.33	4885	20240129	3.17	5420	-7.01	20240102	4885	3.17	20240129	7460	-32.44	20230309	4885	3.17	20240129	0.20	N	007680	500	67 억		128278	N	N	0	N	00	N
129	20240308	090217	57	100.00	KOSDAQ		건설	N	N	N	N		N	5070	70	2	1.40	11134860	2103	25.66	5300	5300	5060	6500	3500	5000	5294.75	0.95	0	-313	5363	5181	5038	4856	4713	5110	4785	67	1500	500	3600	10	1	13446474	682	3.50	0.20	12	0.02	1449.00	25597.00	7560	20230306	-32.94	4885	20240129	3.79	5420	-6.46	20240102	4885	3.79	20240129	7460	-32.04	20230309	4885	3.79	20240129	0.20	N	007680	500	67 억		128278	N	N	0	N	00	N
130	20240307	160216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5000	-180	5	-3.47	40791255	8196	318.41	5130	5220	4895	6730	3630	5180	4976.97	0.95	0	-75	5456	5317	5101	4962	4746	5210	4855	67	1550	500	3720	10	1	13446474	672	3.45	0.20	12	0.06	1449.00	25597.00	7560	20230306	-33.86	4885	20240129	2.35	5420	-7.75	20240102	4885	2.35	20240129	7510	-33.42	20230307	4885	2.35	20240129	0.20	N	007680	500	67 억		128353	N	N	0	N	00	N
131	20240307	150210	57	100.00	KOSDAQ		건설	N	N	N	N		N	5030	-150	5	-2.90	37706265	7580	294.48	5130	5220	4895	6730	3630	5180	4974.44	0.95	0	-65	5456	5317	5101	4962	4746	5210	4855	67	1550	500	3720	10	1	13446474	676	3.47	0.20	12	0.06	1449.00	25597.00	7560	20230306	-33.47	4885	20240129	2.97	5420	-7.20	20240102	4885	2.97	20240129	7510	-33.02	20230307	4885	2.97	20240129	0.20	N	007680	500	67 억		128353	N	N	0	N	00	N
132	20240307	140214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	-170	5	-3.28	31967685	6437	250.08	5130	5220	4895	6730	3630	5180	4966.24	0.95	0	1034	5456	5317	5101	4962	4746	5210	4855	67	1550	500	3720	10	1	13446474	674	3.46	0.20	12	0.05	1449.00	25597.00	7560	20230306	-33.73	4885	20240129	2.56	5420	-7.56	20240102	4885	2.56	20240129	7510	-33.29	20230307	4885	2.56	20240129	0.20	N	007680	500	67 억		128353	N	N	0	N	00	N
133	20240307	130213	57	100.00	KOSDAQ		건설	N	N	N	N		N	4990	-190	5	-3.67	30216605	6087	236.48	5130	5220	4895	6730	3630	5180	4964.12	0.95	0	1043	5456	5317	5101	4962	4746	5210	4855	67	1550	500	3720	5	1	13446474	671	3.44	0.19	12	0.05	1449.00	25597.00	7560	20230306	-33.99	4885	20240129	2.15	5420	-7.93	20240102	4885	2.15	20240129	7510	-33.56	20230307	4885	2.15	20240129	0.20	N	007680	500	67 억		128353	N	N	0	N	00	N
134	20240307	120215	57	100.00	KOSDAQ		건설	N	N	N	N		N	4970	-210	5	-4.05	23353070	4709	182.94	5130	5220	4895	6730	3630	5180	4959.24	0.95	0	1135	5456	5317	5101	4962	4746	5210	4855	67	1550	500	3720	5	1	13446474	668	3.43	0.19	12	0.04	1449.00	25597.00	7560	20230306	-34.26	4885	20240129	1.74	5420	-8.30	20240102	4885	1.74	20240129	7510	-33.82	20230307	4885	1.74	20240129	0.20	N	007680	500	67 억		128353	N	N	0	N	00	N
135	20240307	110217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4970	-210	5	-4.05	22494405	4536	176.22	5130	5220	4895	6730	3630	5180	4959.08	0.95	0	1136	5456	5317	5101	4962	4746	5210	4855	67	1550	500	3720	5	1	13446474	668	3.43	0.19	12	0.03	1449.00	25597.00	7560	20230306	-34.26	4885	20240129	1.74	5420	-8.30	20240102	4885	1.74	20240129	7510	-33.82	20230307	4885	1.74	20240129	0.20	N	007680	500	67 억		128353	N	N	0	N	00	N
136	20240307	100218	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	-140	5	-2.70	3770310	735	28.55	5130	5220	5030	6730	3630	5180	5129.67	0.95	0	-27	5456	5317	5101	4962	4746	5210	4855	67	1550	500	3720	10	1	13446474	678	3.48	0.20	12	0.01	1449.00	25597.00	7560	20230306	-33.33	4885	20240129	3.17	5420	-7.01	20240102	4885	3.17	20240129	7510	-32.89	20230307	4885	3.17	20240129	0.20	N	007680	500	67 억		128353	N	N	0	N	00	N
137	20240307	090215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5080	-100	5	-1.93	379110	74	2.87	5130	5130	5080	6730	3630	5180	5123.11	0.95	0	-9	5456	5317	5101	4962	4746	5210	4855	67	1550	500	3720	10	1	13446474	683	3.51	0.20	12	0.00	1449.00	25597.00	7560	20230306	-32.80	4885	20240129	3.99	5420	-6.27	20240102	4885	3.99	20240129	7510	-32.36	20230307	4885	3.99	20240129	0.20	N	007680	500	67 억		128353	N	N	0	N	00	N
138	20240306	160214	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5180	-10	5	-0.19	13037030	2574	75.55	5190	5240	4885	6740	3640	5190	5064.89	0.95	0	35	5343	5266	5123	5046	4903	5305	5085	67	1550	500	3730	10	1	13446474	697	3.57	0.20	12	0.02	1449.00	25597.00	7630	20230228	-32.11	4885	20240306	6.04	5420	-4.43	20240102	4885	6.04	20240306	7560	-31.48	20230306	4885	6.04	20240306	0.20	N	007680	500	67 억		128318	N	N	0	N	00	N
139	20240306	150215	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4995	-195	5	-3.76	10237460	2024	59.41	5190	5240	4885	6740	3640	5190	5058.03	0.95	0	33	5343	5266	5123	5046	4903	5305	5085	67	1550	500	3730	5	1	13446474	672	3.45	0.20	12	0.02	1449.00	25597.00	7630	20230228	-34.53	4885	20240306	2.25	5420	-7.84	20240102	4885	2.25	20240306	7560	-33.93	20230306	4885	2.25	20240306	0.20	N	007680	500	67 억		128318	N	N	0	N	00	N
140	20240306	140214	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5070	-120	5	-2.31	8663785	1709	50.16	5190	5240	4885	6740	3640	5190	5069.51	0.95	0	19	5343	5266	5123	5046	4903	5305	5085	67	1550	500	3730	10	1	13446474	682	3.50	0.20	12	0.01	1449.00	25597.00	7630	20230228	-33.55	4885	20240306	3.79	5420	-6.46	20240102	4885	3.79	20240306	7560	-32.94	20230306	4885	3.79	20240306	0.20	N	007680	500	67 억		128318	N	N	0	N	00	N
141	20240306	130215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5160	-30	5	-0.58	4062610	787	23.10	5190	5240	5080	6740	3640	5190	5162.15	0.95	0	-11	5343	5266	5123	5046	4903	5305	5085	67	1550	500	3730	10	1	13446474	694	3.56	0.20	12	0.01	1449.00	25597.00	7630	20230228	-32.37	4885	20240129	5.63	5420	-4.80	20240102	4885	5.63	20240129	7560	-31.75	20230306	4885	5.63	20240129	0.20	N	007680	500	67 억		128318	N	N	0	N	00	N
142	20240306	120216	57	100.00	KOSDAQ		건설	N	N	N	N		N	5080	-110	5	-2.12	3726490	721	21.16	5190	5240	5080	6740	3640	5190	5168.50	0.95	0	-11	5343	5266	5123	5046	4903	5305	5085	67	1550	500	3730	10	1	13446474	683	3.51	0.20	12	0.01	1449.00	25597.00	7630	20230228	-33.42	4885	20240129	3.99	5420	-6.27	20240102	4885	3.99	20240129	7560	-32.80	20230306	4885	3.99	20240129	0.20	N	007680	500	67 억		128318	N	N	0	N	00	N
143	20240306	110215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5190	0	3	0.00	3104990	600	17.61	5190	5240	5130	6740	3640	5190	5174.98	0.95	0	-11	5343	5266	5123	5046	4903	5305	5085	67	1550	500	3730	10	1	13446474	698	3.58	0.20	12	0.00	1449.00	25597.00	7630	20230228	-31.98	4885	20240129	6.24	5420	-4.24	20240102	4885	6.24	20240129	7560	-31.35	20230306	4885	6.24	20240129	0.20	N	007680	500	67 억		128318	N	N	0	N	00	N
144	20240306	100213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5210	20	2	0.39	2025740	390	11.45	5190	5240	5140	6740	3640	5190	5194.21	0.95	0	-11	5343	5266	5123	5046	4903	5305	5085	67	1550	500	3730	10	1	13446474	701	3.60	0.20	12	0.00	1449.00	25597.00	7630	20230228	-31.72	4885	20240129	6.65	5420	-3.87	20240102	4885	6.65	20240129	7560	-31.08	20230306	4885	6.65	20240129	0.20	N	007680	500	67 억		128318	N	N	0	N	00	N
145	20240306	090215	57	100.00	KOSDAQ		건설	N	N	N	N		N	5200	10	2	0.19	400230	77	2.26	5190	5200	5190	6740	3640	5190	5197.79	0.95	0	-3	5343	5266	5123	5046	4903	5305	5085	67	1550	500	3730	10	1	13446474	699	3.59	0.20	12	0.00	1449.00	25597.00	7630	20230228	-31.85	4885	20240129	6.45	5420	-4.06	20240102	4885	6.45	20240129	7560	-31.22	20230306	4885	6.45	20240129	0.20	N	007680	500	67 억		128318	N	N	0	N	00	N
146	20240305	160213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5190	140	2	2.77	17132295	3403	97.68	5010	5200	4980	6560	3540	5050	5034.42	0.95	0	-14	5270	5160	5100	4990	4930	5130	4960	67	1510	500	3630	10	1	13446474	698	3.58	0.20	12	0.03	1449.00	25597.00	7630	20230228	-31.98	4885	20240129	6.24	5420	-4.24	20240102	4885	6.24	20240129	7560	-31.35	20230306	4885	6.24	20240129	0.20	N	007680	500	67 억		128332	N	N	0	N	00	N
147	20240305	150214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5090	40	2	0.79	10510265	2097	60.19	5010	5100	4980	6560	3540	5050	5012.05	0.95	0	-6	5270	5160	5100	4990	4930	5130	4960	67	1510	500	3630	10	1	13446474	684	3.51	0.20	12	0.02	1449.00	25597.00	7630	20230228	-33.29	4885	20240129	4.20	5420	-6.09	20240102	4885	4.20	20240129	7560	-32.67	20230306	4885	4.20	20240129	0.20	N	007680	500	67 억		128332	N	N	0	N	00	N
148	20240305	140211	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	50	2	0.99	10409795	2077	59.62	5010	5100	4980	6560	3540	5050	5011.94	0.95	0	-6	5270	5160	5100	4990	4930	5130	4960	67	1510	500	3630	10	1	13446474	686	3.52	0.20	12	0.02	1449.00	25597.00	7630	20230228	-33.16	4885	20240129	4.40	5420	-5.90	20240102	4885	4.40	20240129	7560	-32.54	20230306	4885	4.40	20240129	0.20	N	007680	500	67 억		128332	N	N	0	N	00	N
149	20240305	130213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	50	2	0.99	9916645	1979	56.80	5010	5100	4980	6560	3540	5050	5010.94	0.95	0	-6	5270	5160	5100	4990	4930	5130	4960	67	1510	500	3630	10	1	13446474	686	3.52	0.20	12	0.01	1449.00	25597.00	7630	20230228	-33.16	4885	20240129	4.40	5420	-5.90	20240102	4885	4.40	20240129	7560	-32.54	20230306	4885	4.40	20240129	0.20	N	007680	500	67 억		128332	N	N	0	N	00	N
150	20240305	120213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	50	2	0.99	9374625	1872	53.73	5010	5100	4980	6560	3540	5050	5007.81	0.95	0	-5	5270	5160	5100	4990	4930	5130	4960	67	1510	500	3630	10	1	13446474	686	3.52	0.20	12	0.01	1449.00	25597.00	7630	20230228	-33.16	4885	20240129	4.40	5420	-5.90	20240102	4885	4.40	20240129	7560	-32.54	20230306	4885	4.40	20240129	0.20	N	007680	500	67 억		128332	N	N	0	N	00	N
151	20240305	110214	57	100.00	KOSDAQ		건설	N	N	N	N		N	5000	-50	5	-0.99	6685865	1337	38.38	5010	5050	4980	6560	3540	5050	5000.65	0.95	0	-5	5270	5160	5100	4990	4930	5130	4960	67	1510	500	3630	10	1	13446474	672	3.45	0.20	12	0.01	1449.00	25597.00	7630	20230228	-34.47	4885	20240129	2.35	5420	-7.75	20240102	4885	2.35	20240129	7560	-33.86	20230306	4885	2.35	20240129	0.20	N	007680	500	67 억		128332	N	N	0	N	00	N
152	20240305	100212	57	100.00	KOSDAQ		건설	N	N	N	N		N	5050	0	3	0.00	2482930	495	14.21	5010	5050	4980	6560	3540	5050	5016.02	0.95	0	-21	5270	5160	5100	4990	4930	5130	4960	67	1510	500	3630	10	1	13446474	679	3.49	0.20	12	0.00	1449.00	25597.00	7630	20230228	-33.81	4885	20240129	3.38	5420	-6.83	20240102	4885	3.38	20240129	7560	-33.20	20230306	4885	3.38	20240129	0.20	N	007680	500	67 억		128332	N	N	0	N	00	N
153	20240305	090213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	-40	5	-0.79	691380	138	3.96	5010	5010	5010	6560	3540	5050	5010.00	0.95	0	-20	5270	5160	5100	4990	4930	5130	4960	67	1510	500	3630	10	1	13446474	674	3.46	0.20	12	0.00	1449.00	25597.00	7630	20230228	-34.34	4885	20240129	2.56	5420	-7.56	20240102	4885	2.56	20240129	7560	-33.73	20230306	4885	2.56	20240129	0.20	N	007680	500	67 억		128332	N	N	0	N	00	N
154	20240304	160213	57	100.00	KOSDAQ		건설	N	N	N	N		N	5050	-120	5	-2.32	17479930	3425	215.68	5210	5210	5040	6720	3620	5170	5103.63	0.96	0	-93	5310	5240	5130	5060	4950	5185	5005	67	1550	500	3720	10	1	13446474	679	3.49	0.20	12	0.03	1449.00	25597.00	7630	20230228	-33.81	4885	20240129	3.38	5420	-6.83	20240102	4885	3.38	20240129	7560	-33.20	20230306	4885	3.38	20240129	0.20	N	007680	500	67 억		128425	N	N	0	N	00	N
155	20240304	150212	57	100.00	KOSDAQ		건설	N	N	N	N		N	5050	-120	5	-2.32	15111190	2956	186.15	5210	5210	5040	6720	3620	5170	5112.04	0.96	0	87	5310	5240	5130	5060	4950	5185	5005	67	1550	500	3720	10	1	13446474	679	3.49	0.20	12	0.02	1449.00	25597.00	7630	20230228	-33.81	4885	20240129	3.38	5420	-6.83	20240102	4885	3.38	20240129	7560	-33.20	20230306	4885	3.38	20240129	0.20	N	007680	500	67 억		128425	N	N	0	N	00	N
156	20240304	140204	57	100.00	KOSDAQ		건설	N	N	N	N		N	5130	-40	5	-0.77	10225440	1995	125.63	5210	5210	5090	6720	3620	5170	5125.53	0.96	0	374	5310	5240	5130	5060	4950	5185	5005	67	1550	500	3720	10	1	13446474	690	3.54	0.20	12	0.01	1449.00	25597.00	7630	20230228	-32.77	4885	20240129	5.02	5420	-5.35	20240102	4885	5.02	20240129	7560	-32.14	20230306	4885	5.02	20240129	0.20	N	007680	500	67 억		128425	N	N	0	N	00	N
157	20240304	130211	57	100.00	KOSDAQ		건설	N	N	N	N		N	5100	-70	5	-1.35	9247900	1803	113.54	5210	5210	5090	6720	3620	5170	5129.17	0.96	0	380	5310	5240	5130	5060	4950	5185	5005	67	1550	500	3720	10	1	13446474	686	3.52	0.20	12	0.01	1449.00	25597.00	7630	20230228	-33.16	4885	20240129	4.40	5420	-5.90	20240102	4885	4.40	20240129	7560	-32.54	20230306	4885	4.40	20240129	0.20	N	007680	500	67 억		128425	N	N	0	N	00	N
158	20240304	120205	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	-60	5	-1.16	7649430	1490	93.83	5210	5210	5090	6720	3620	5170	5133.85	0.96	0	386	5310	5240	5130	5060	4950	5185	5005	67	1550	500	3720	10	1	13446474	687	3.53	0.20	12	0.01	1449.00	25597.00	7630	20230228	-33.03	4885	20240129	4.61	5420	-5.72	20240102	4885	4.61	20240129	7560	-32.41	20230306	4885	4.61	20240129	0.20	N	007680	500	67 억		128425	N	N	0	N	00	N
159	20240304	110211	57	100.00	KOSDAQ		건설	N	N	N	N		N	5160	-10	5	-0.19	6197940	1208	76.07	5210	5210	5090	6720	3620	5170	5130.75	0.96	0	396	5310	5240	5130	5060	4950	5185	5005	67	1550	500	3720	10	1	13446474	694	3.56	0.20	12	0.01	1449.00	25597.00	7630	20230228	-32.37	4885	20240129	5.63	5420	-4.80	20240102	4885	5.63	20240129	7560	-31.75	20230306	4885	5.63	20240129	0.20	N	007680	500	67 억		128425	N	N	0	N	00	N
160	20240304	100210	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	-60	5	-1.16	3989570	777	48.93	5210	5210	5110	6720	3620	5170	5134.58	0.96	0	420	5310	5240	5130	5060	4950	5185	5005	67	1550	500	3720	10	1	13446474	687	3.53	0.20	12	0.01	1449.00	25597.00	7630	20230228	-33.03	4885	20240129	4.61	5420	-5.72	20240102	4885	4.61	20240129	7560	-32.41	20230306	4885	4.61	20240129	0.20	N	007680	500	67 억		128425	N	N	0	N	00	N
161	20240304	090212	57	100.00	KOSDAQ		건설	N	N	N	N		N	5210	40	2	0.77	52100	10	0.63	5210	5210	5210	6720	3620	5170	5210.00	0.96	0	-10	5310	5240	5130	5060	4950	5185	5005	67	1550	500	3720	10	1	13446474	701	3.60	0.20	12	0.00	1449.00	25597.00	7630	20230228	-31.72	4885	20240129	6.65	5420	-3.87	20240102	4885	6.65	20240129	7560	-31.08	20230306	4885	6.65	20240129	0.20	N	007680	500	67 억		128425	N	N	0	N	00	N