KissMeData/046940/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	160508	57	100.00	KOSDAQ		건설	N	N	N	N		N	2955	-75	5	-2.48	168624970	56451	378.46	3030	3040	2945	3935	2125	3030	2987.30	0.09	0	-8224	3076	3052	3031	3007	2986	3042	2997	90	905	500	2120	5	1	18074350	534	36.04	0.52	12	0.31	82.00	5713.00	3900	20230626	-24.23	2760	20231101	7.07	3545	-16.64	20240130	2900	1.90	20240320	3900	-24.23	20230626	2760	7.07	20231101	3.00	N	046940	500	90 억		16508	N	N	0	N	00	N
3	20240329	150509	57	100.00	KOSDAQ		건설	N	N	N	N		N	2980	-50	5	-1.65	131469745	43901	294.32	3030	3040	2945	3935	2125	3030	2994.69	0.09	0	-7627	3076	3052	3031	3007	2986	3042	2997	90	905	500	2120	5	1	18074350	539	36.34	0.52	12	0.24	82.00	5713.00	3900	20230626	-23.59	2760	20231101	7.97	3545	-15.94	20240130	2900	2.76	20240320	3900	-23.59	20230626	2760	7.97	20231101	3.00	N	046940	500	90 억		16508	N	N	0	N	00	N
4	20240329	140503	57	100.00	KOSDAQ		건설	N	N	N	N		N	2980	-50	5	-1.65	115503155	38521	258.25	3030	3040	2945	3935	2125	3030	2998.45	0.09	0	-4756	3076	3052	3031	3007	2986	3042	2997	90	905	500	2120	5	1	18074350	539	36.34	0.52	12	0.21	82.00	5713.00	3900	20230626	-23.59	2760	20231101	7.97	3545	-15.94	20240130	2900	2.76	20240320	3900	-23.59	20230626	2760	7.97	20231101	3.00	N	046940	500	90 억		16508	N	N	0	N	00	N
5	20240329	130500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3005	-25	5	-0.83	56690595	18820	126.17	3030	3040	3000	3935	2125	3030	3012.25	0.09	0	-2982	3076	3052	3031	3007	2986	3042	2997	90	905	500	2120	5	1	18074350	543	36.65	0.53	12	0.10	82.00	5713.00	3900	20230626	-22.95	2760	20231101	8.88	3545	-15.23	20240130	2900	3.62	20240320	3900	-22.95	20230626	2760	8.88	20231101	3.00	N	046940	500	90 억		16508	N	N	0	N	00	N
6	20240329	120504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3010	-20	5	-0.66	35635475	11803	79.13	3030	3040	3000	3935	2125	3030	3019.19	0.09	0	-2305	3076	3052	3031	3007	2986	3042	2997	90	905	500	2120	5	1	18074350	544	36.71	0.53	12	0.07	82.00	5713.00	3900	20230626	-22.82	2760	20231101	9.06	3545	-15.09	20240130	2900	3.79	20240320	3900	-22.82	20230626	2760	9.06	20231101	3.00	N	046940	500	90 억		16508	N	N	0	N	00	N
7	20240329	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	-15	5	-0.50	27225530	9017	60.45	3030	3030	3000	3935	2125	3030	3019.36	0.09	0	-2277	3076	3052	3031	3007	2986	3042	2997	90	905	500	2120	5	1	18074350	545	36.77	0.53	12	0.05	82.00	5713.00	3900	20230626	-22.69	2760	20231101	9.24	3545	-14.95	20240130	2900	3.97	20240320	3900	-22.69	20230626	2760	9.24	20231101	3.00	N	046940	500	90 억		16508	N	N	0	N	00	N
8	20240329	100459	57	100.00	KOSDAQ		건설	N	N	N	N		N	3020	-10	5	-0.33	25415050	8417	56.43	3030	3030	3000	3935	2125	3030	3019.49	0.09	0	-2228	3076	3052	3031	3007	2986	3042	2997	90	905	500	2120	5	1	18074350	546	36.83	0.53	12	0.05	82.00	5713.00	3900	20230626	-22.56	2760	20231101	9.42	3545	-14.81	20240130	2900	4.14	20240320	3900	-22.56	20230626	2760	9.42	20231101	3.00	N	046940	500	90 억		16508	N	N	0	N	00	N
9	20240329	090456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3005	-25	5	-0.83	1727870	574	3.85	3030	3030	3005	3935	2125	3030	3010.23	0.09	0	84	3076	3052	3031	3007	2986	3042	2997	90	905	500	2120	5	1	18074350	543	36.65	0.53	12	0.00	82.00	5713.00	3900	20230626	-22.95	2760	20231101	8.88	3545	-15.23	20240130	2900	3.62	20240320	3900	-22.95	20230626	2760	8.88	20231101	3.00	N	046940	500	90 억		16508	N	N	0	N	00	N
10	20240328	160502	57	100.00	KOSDAQ		건설	N	N	N	N		N	3030	-20	5	-0.66	44162115	14628	96.12	3055	3055	3010	3965	2135	3050	3019.01	0.11	0	-2760	3086	3067	3041	3022	2996	3077	3032	90	915	500	2130	5	1	18074350	548	36.95	0.53	12	0.08	82.00	5713.00	3900	20230626	-22.31	2760	20231101	9.78	3545	-14.53	20240130	2900	4.48	20240320	3900	-22.31	20230626	2760	9.78	20231101	3.02	N	046940	500	90 억		19268	N	N	0	N	00	N
11	20240328	150502	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	-35	5	-1.15	43435125	14388	94.55	3055	3055	3010	3965	2135	3050	3018.84	0.11	0	-2715	3086	3067	3041	3022	2996	3077	3032	90	915	500	2130	5	1	18074350	545	36.77	0.53	12	0.08	82.00	5713.00	3900	20230626	-22.69	2760	20231101	9.24	3545	-14.95	20240130	2900	3.97	20240320	3900	-22.69	20230626	2760	9.24	20231101	3.02	N	046940	500	90 억		19268	N	N	0	N	00	N
12	20240328	140455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3025	-25	5	-0.82	31851320	10546	69.30	3055	3055	3010	3965	2135	3050	3020.23	0.11	0	-1861	3086	3067	3041	3022	2996	3077	3032	90	915	500	2130	5	1	18074350	547	36.89	0.53	12	0.06	82.00	5713.00	3900	20230626	-22.44	2760	20231101	9.60	3545	-14.67	20240130	2900	4.31	20240320	3900	-22.44	20230626	2760	9.60	20231101	3.02	N	046940	500	90 억		19268	N	N	0	N	00	N
13	20240328	130454	57	100.00	KOSDAQ		건설	N	N	N	N		N	3025	-25	5	-0.82	29573600	9792	64.34	3055	3055	3010	3965	2135	3050	3020.18	0.11	0	-1855	3086	3067	3041	3022	2996	3077	3032	90	915	500	2130	5	1	18074350	547	36.89	0.53	12	0.05	82.00	5713.00	3900	20230626	-22.44	2760	20231101	9.60	3545	-14.67	20240130	2900	4.31	20240320	3900	-22.44	20230626	2760	9.60	20231101	3.02	N	046940	500	90 억		19268	N	N	0	N	00	N
14	20240328	120459	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	-35	5	-1.15	29219730	9675	63.58	3055	3055	3010	3965	2135	3050	3020.13	0.11	0	-1855	3086	3067	3041	3022	2996	3077	3032	90	915	500	2130	5	1	18074350	545	36.77	0.53	12	0.05	82.00	5713.00	3900	20230626	-22.69	2760	20231101	9.24	3545	-14.95	20240130	2900	3.97	20240320	3900	-22.69	20230626	2760	9.24	20231101	3.02	N	046940	500	90 억		19268	N	N	0	N	00	N
15	20240328	110457	57	100.00	KOSDAQ		건설	N	N	N	N		N	3020	-30	5	-0.98	19794890	6552	43.05	3055	3055	3010	3965	2135	3050	3021.20	0.11	0	-804	3086	3067	3041	3022	2996	3077	3032	90	915	500	2130	5	1	18074350	546	36.83	0.53	12	0.04	82.00	5713.00	3900	20230626	-22.56	2760	20231101	9.42	3545	-14.81	20240130	2900	4.14	20240320	3900	-22.56	20230626	2760	9.42	20231101	3.02	N	046940	500	90 억		19268	N	N	0	N	00	N
16	20240328	100457	57	100.00	KOSDAQ		건설	N	N	N	N		N	3025	-25	5	-0.82	17827130	5899	38.76	3055	3055	3010	3965	2135	3050	3022.06	0.11	0	-763	3086	3067	3041	3022	2996	3077	3032	90	915	500	2130	5	1	18074350	547	36.89	0.53	12	0.03	82.00	5713.00	3900	20230626	-22.44	2760	20231101	9.60	3545	-14.67	20240130	2900	4.31	20240320	3900	-22.44	20230626	2760	9.60	20231101	3.02	N	046940	500	90 억		19268	N	N	0	N	00	N
17	20240328	090505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3025	-25	5	-0.82	3007415	985	6.47	3055	3055	3025	3965	2135	3050	3053.21	0.11	0	-662	3086	3067	3041	3022	2996	3077	3032	90	915	500	2130	5	1	18074350	547	36.89	0.53	12	0.01	82.00	5713.00	3900	20230626	-22.44	2760	20231101	9.60	3545	-14.67	20240130	2900	4.31	20240320	3900	-22.44	20230626	2760	9.60	20231101	3.02	N	046940	500	90 억		19268	N	N	0	N	00	N
18	20240327	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3050	-5	5	-0.16	46203710	15217	63.80	3030	3060	3015	3970	2140	3055	3036.32	0.11	0	-761	3091	3072	3041	3022	2991	3057	3007	90	915	500	2130	5	1	18074350	551	37.20	0.53	12	0.08	82.00	5713.00	3900	20230626	-21.79	2760	20231101	10.51	3545	-13.96	20240130	2900	5.17	20240320	3900	-21.79	20230626	2760	10.51	20231101	3.02	N	046940	500	90 억		20029	N	N	0	N	00	N
19	20240327	150505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3025	-30	5	-0.98	33075760	10888	45.65	3030	3060	3015	3970	2140	3055	3037.82	0.11	0	-750	3091	3072	3041	3022	2991	3057	3007	90	915	500	2130	5	1	18074350	547	36.89	0.53	12	0.06	82.00	5713.00	3900	20230626	-22.44	2760	20231101	9.60	3545	-14.67	20240130	2900	4.31	20240320	3900	-22.44	20230626	2760	9.60	20231101	3.02	N	046940	500	90 억		20029	N	N	0	N	00	N
20	20240327	140506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3040	-15	5	-0.49	20548225	6751	28.30	3030	3060	3025	3970	2140	3055	3043.73	0.11	0	-540	3091	3072	3041	3022	2991	3057	3007	90	915	500	2130	5	1	18074350	549	37.07	0.53	12	0.04	82.00	5713.00	3900	20230626	-22.05	2760	20231101	10.14	3545	-14.25	20240130	2900	4.83	20240320	3900	-22.05	20230626	2760	10.14	20231101	3.02	N	046940	500	90 억		20029	N	N	0	N	00	N
21	20240327	130505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3045	-10	5	-0.33	17997350	5912	24.79	3030	3060	3025	3970	2140	3055	3044.21	0.11	0	-441	3091	3072	3041	3022	2991	3057	3007	90	915	500	2130	5	1	18074350	550	37.13	0.53	12	0.03	82.00	5713.00	3900	20230626	-21.92	2760	20231101	10.33	3545	-14.10	20240130	2900	5.00	20240320	3900	-21.92	20230626	2760	10.33	20231101	3.02	N	046940	500	90 억		20029	N	N	0	N	00	N
22	20240327	120505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3040	-15	5	-0.49	17601945	5782	24.24	3030	3060	3025	3970	2140	3055	3044.27	0.11	0	-441	3091	3072	3041	3022	2991	3057	3007	90	915	500	2130	5	1	18074350	549	37.07	0.53	12	0.03	82.00	5713.00	3900	20230626	-22.05	2760	20231101	10.14	3545	-14.25	20240130	2900	4.83	20240320	3900	-22.05	20230626	2760	10.14	20231101	3.02	N	046940	500	90 억		20029	N	N	0	N	00	N
23	20240327	110503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3040	-15	5	-0.49	16052260	5270	22.09	3030	3060	3030	3970	2140	3055	3045.97	0.11	0	-441	3091	3072	3041	3022	2991	3057	3007	90	915	500	2130	5	1	18074350	549	37.07	0.53	12	0.03	82.00	5713.00	3900	20230626	-22.05	2760	20231101	10.14	3545	-14.25	20240130	2900	4.83	20240320	3900	-22.05	20230626	2760	10.14	20231101	3.02	N	046940	500	90 억		20029	N	N	0	N	00	N
24	20240327	100459	57	100.00	KOSDAQ		건설	N	N	N	N		N	3055	0	3	0.00	3618560	1183	4.96	3030	3060	3030	3970	2140	3055	3058.80	0.11	0	-12	3091	3072	3041	3022	2991	3057	3007	90	915	500	2130	5	1	18074350	552	37.26	0.53	12	0.01	82.00	5713.00	3900	20230626	-21.67	2760	20231101	10.69	3545	-13.82	20240130	2900	5.34	20240320	3900	-21.67	20230626	2760	10.69	20231101	3.02	N	046940	500	90 억		20029	N	N	0	N	00	N
25	20240327	090505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3030	-25	5	-0.82	27270	9	0.04	3030	3030	3030	3970	2140	3055	3030.00	0.11	0	-1	3091	3072	3041	3022	2991	3057	3007	90	915	500	2130	5	1	18074350	548	36.95	0.53	12	0.00	82.00	5713.00	3900	20230626	-22.31	2760	20231101	9.78	3545	-14.53	20240130	2900	4.48	20240320	3900	-22.31	20230626	2760	9.78	20231101	3.02	N	046940	500	90 억		20029	N	N	0	N	00	N
26	20240326	160422	57	100.00	KOSDAQ		건설	N	N	N	N		N	3055	10	2	0.33	72445240	23832	70.98	3060	3060	3010	3955	2135	3045	3039.83	0.13	0	-3057	3078	3061	3033	3016	2988	3070	3025	90	910	500	2130	5	1	18074350	552	37.26	0.53	12	0.13	82.00	5713.00	3900	20230626	-21.67	2760	20231101	10.69	3545	-13.82	20240130	2900	5.34	20240320	3900	-21.67	20230626	2760	10.69	20231101	3.05	N	046940	500	90 억		23086	N	N	0	N	00	N
27	20240326	150458	57	100.00	KOSDAQ		건설	N	N	N	N		N	3050	5	2	0.16	69760810	22952	68.36	3060	3060	3010	3955	2135	3045	3039.42	0.13	0	-2645	3078	3061	3033	3016	2988	3070	3025	90	910	500	2130	5	1	18074350	551	37.20	0.53	12	0.13	82.00	5713.00	3900	20230626	-21.79	2760	20231101	10.51	3545	-13.96	20240130	2900	5.17	20240320	3900	-21.79	20230626	2760	10.51	20231101	3.05	N	046940	500	90 억		23086	N	N	0	N	00	N
28	20240326	140455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3030	-15	5	-0.49	49159765	16180	48.19	3060	3060	3010	3955	2135	3045	3038.30	0.13	0	-2607	3078	3061	3033	3016	2988	3070	3025	90	910	500	2130	5	1	18074350	548	36.95	0.53	12	0.09	82.00	5713.00	3900	20230626	-22.31	2760	20231101	9.78	3545	-14.53	20240130	2900	4.48	20240320	3900	-22.31	20230626	2760	9.78	20231101	3.05	N	046940	500	90 억		23086	N	N	0	N	00	N
29	20240326	130453	57	100.00	KOSDAQ		건설	N	N	N	N		N	3035	-10	5	-0.33	39853340	13093	39.00	3060	3060	3020	3955	2135	3045	3043.87	0.13	0	-2607	3078	3061	3033	3016	2988	3070	3025	90	910	500	2130	5	1	18074350	549	37.01	0.53	12	0.07	82.00	5713.00	3900	20230626	-22.18	2760	20231101	9.96	3545	-14.39	20240130	2900	4.66	20240320	3900	-22.18	20230626	2760	9.96	20231101	3.05	N	046940	500	90 억		23086	N	N	0	N	00	N
30	20240326	120456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3035	-10	5	-0.33	37894645	12445	37.07	3060	3060	3020	3955	2135	3045	3044.97	0.13	0	-2395	3078	3061	3033	3016	2988	3070	3025	90	910	500	2130	5	1	18074350	549	37.01	0.53	12	0.07	82.00	5713.00	3900	20230626	-22.18	2760	20231101	9.96	3545	-14.39	20240130	2900	4.66	20240320	3900	-22.18	20230626	2760	9.96	20231101	3.05	N	046940	500	90 억		23086	N	N	0	N	00	N
31	20240326	110450	57	100.00	KOSDAQ		건설	N	N	N	N		N	3030	-15	5	-0.49	29254145	9588	28.56	3060	3060	3030	3955	2135	3045	3051.12	0.13	0	-2217	3078	3061	3033	3016	2988	3070	3025	90	910	500	2130	5	1	18074350	548	36.95	0.53	12	0.05	82.00	5713.00	3900	20230626	-22.31	2760	20231101	9.78	3545	-14.53	20240130	2900	4.48	20240320	3900	-22.31	20230626	2760	9.78	20231101	3.05	N	046940	500	90 억		23086	N	N	0	N	00	N
32	20240326	100458	57	100.00	KOSDAQ		건설	N	N	N	N		N	3045	0	3	0.00	19016530	6228	18.55	3060	3060	3045	3955	2135	3045	3053.39	0.13	0	-750	3078	3061	3033	3016	2988	3070	3025	90	910	500	2130	5	1	18074350	550	37.13	0.53	12	0.03	82.00	5713.00	3900	20230626	-21.92	2760	20231101	10.33	3545	-14.10	20240130	2900	5.00	20240320	3900	-21.92	20230626	2760	10.33	20231101	3.05	N	046940	500	90 억		23086	N	N	0	N	00	N
33	20240326	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3050	5	2	0.16	2953775	966	2.88	3060	3060	3050	3955	2135	3045	3057.74	0.13	0	-225	3078	3061	3033	3016	2988	3070	3025	90	910	500	2130	5	1	18074350	551	37.20	0.53	12	0.01	82.00	5713.00	3900	20230626	-21.79	2760	20231101	10.51	3545	-13.96	20240130	2900	5.17	20240320	3900	-21.79	20230626	2760	10.51	20231101	3.05	N	046940	500	90 억		23086	N	N	0	N	00	N
34	20240325	160512	57	100.00	KOSDAQ		건설	N	N	N	N		N	3045	30	2	1.00	101705785	33570	117.42	3020	3050	3005	3915	2115	3015	3029.66	0.11	0	2373	3045	3030	3005	2990	2965	3035	2995	90	900	500	2110	5	1	18074350	550	14.71	0.53	12	0.19	207.00	5745.00	3900	20230626	-21.92	2760	20231101	10.33	3545	-14.10	20240130	2900	5.00	20240320	3900	-21.92	20230626	2760	10.33	20231101	3.08	N	046940	500	90 억		20709	N	N	0	N	00	N
35	20240325	150514	57	100.00	KOSDAQ		건설	N	N	N	N		N	3050	35	2	1.16	99540875	32859	114.94	3020	3050	3005	3915	2115	3015	3029.33	0.11	0	2385	3045	3030	3005	2990	2965	3035	2995	90	900	500	2110	5	1	18074350	551	14.73	0.53	12	0.18	207.00	5745.00	3900	20230626	-21.79	2760	20231101	10.51	3545	-13.96	20240130	2900	5.17	20240320	3900	-21.79	20230626	2760	10.51	20231101	3.08	N	046940	500	90 억		20709	N	N	0	N	00	N
36	20240325	140513	57	100.00	KOSDAQ		건설	N	N	N	N		N	3045	30	2	1.00	80989940	26764	93.62	3020	3045	3005	3915	2115	3015	3026.08	0.11	0	2417	3045	3030	3005	2990	2965	3035	2995	90	900	500	2110	5	1	18074350	550	14.71	0.53	12	0.15	207.00	5745.00	3900	20230626	-21.92	2760	20231101	10.33	3545	-14.10	20240130	2900	5.00	20240320	3900	-21.92	20230626	2760	10.33	20231101	3.08	N	046940	500	90 억		20709	N	N	0	N	00	N
37	20240325	130514	57	100.00	KOSDAQ		건설	N	N	N	N		N	3035	20	2	0.66	75181620	24855	86.94	3020	3045	3005	3915	2115	3015	3024.81	0.11	0	2417	3045	3030	3005	2990	2965	3035	2995	90	900	500	2110	5	1	18074350	549	14.66	0.53	12	0.14	207.00	5745.00	3900	20230626	-22.18	2760	20231101	9.96	3545	-14.39	20240130	2900	4.66	20240320	3900	-22.18	20230626	2760	9.96	20231101	3.08	N	046940	500	90 억		20709	N	N	0	N	00	N
38	20240325	120518	57	100.00	KOSDAQ		건설	N	N	N	N		N	3030	15	2	0.50	64684110	21390	74.82	3020	3045	3005	3915	2115	3015	3024.04	0.11	0	1538	3045	3030	3005	2990	2965	3035	2995	90	900	500	2110	5	1	18074350	548	14.64	0.53	12	0.12	207.00	5745.00	3900	20230626	-22.31	2760	20231101	9.78	3545	-14.53	20240130	2900	4.48	20240320	3900	-22.31	20230626	2760	9.78	20231101	3.08	N	046940	500	90 억		20709	N	N	0	N	00	N
39	20240325	110513	57	100.00	KOSDAQ		건설	N	N	N	N		N	3025	10	2	0.33	60174545	19899	69.60	3020	3045	3005	3915	2115	3015	3024.00	0.11	0	1003	3045	3030	3005	2990	2965	3035	2995	90	900	500	2110	5	1	18074350	547	14.61	0.53	12	0.11	207.00	5745.00	3900	20230626	-22.44	2760	20231101	9.60	3545	-14.67	20240130	2900	4.31	20240320	3900	-22.44	20230626	2760	9.60	20231101	3.08	N	046940	500	90 억		20709	N	N	0	N	00	N
40	20240325	100513	57	100.00	KOSDAQ		건설	N	N	N	N		N	3035	20	2	0.66	28270275	9340	32.67	3020	3045	3005	3915	2115	3015	3026.80	0.11	0	-2175	3045	3030	3005	2990	2965	3035	2995	90	900	500	2110	5	1	18074350	549	14.66	0.53	12	0.05	207.00	5745.00	3900	20230626	-22.18	2760	20231101	9.96	3545	-14.39	20240130	2900	4.66	20240320	3900	-22.18	20230626	2760	9.96	20231101	3.08	N	046940	500	90 억		20709	N	N	0	N	00	N
41	20240325	090515	57	100.00	KOSDAQ		건설	N	N	N	N		N	3005	-10	5	-0.33	4958735	1645	5.75	3020	3020	3005	3915	2115	3015	3014.43	0.11	0	-371	3045	3030	3005	2990	2965	3035	2995	90	900	500	2110	5	1	18074350	543	14.52	0.52	12	0.01	207.00	5745.00	3900	20230626	-22.95	2760	20231101	8.88	3545	-15.23	20240130	2900	3.62	20240320	3900	-22.95	20230626	2760	8.88	20231101	3.08	N	046940	500	90 억		20709	N	N	0	N	00	N
42	20240322	160513	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	20	2	0.67	84221730	28079	68.94	3015	3020	2980	3890	2100	2995	2999.46	0.07	0	7178	3048	3021	2968	2941	2888	3035	2955	90	895	500	2090	5	1	18074350	545	14.57	0.52	12	0.16	207.00	5745.00	3900	20230626	-22.69	2760	20231101	9.24	3545	-14.95	20240130	2900	3.97	20240320	3900	-22.69	20230626	2760	9.24	20231101	3.15	N	046940	500	90 억		13531	N	N	0	N	00	N
43	20240322	150516	57	100.00	KOSDAQ		건설	N	N	N	N		N	3005	10	2	0.33	80755230	26927	66.12	3015	3020	2980	3890	2100	2995	2999.04	0.07	0	7100	3048	3021	2968	2941	2888	3035	2955	90	895	500	2090	5	1	18074350	543	14.52	0.52	12	0.15	207.00	5745.00	3900	20230626	-22.95	2760	20231101	8.88	3545	-15.23	20240130	2900	3.62	20240320	3900	-22.95	20230626	2760	8.88	20231101	3.15	N	046940	500	90 억		13531	N	N	0	N	00	N
44	20240322	140511	57	100.00	KOSDAQ		건설	N	N	N	N		N	3005	10	2	0.33	71373740	23803	58.45	3015	3020	2980	3890	2100	2995	2998.52	0.07	0	7100	3048	3021	2968	2941	2888	3035	2955	90	895	500	2090	5	1	18074350	543	14.52	0.52	12	0.13	207.00	5745.00	3900	20230626	-22.95	2760	20231101	8.88	3545	-15.23	20240130	2900	3.62	20240320	3900	-22.95	20230626	2760	8.88	20231101	3.15	N	046940	500	90 억		13531	N	N	0	N	00	N
45	20240322	130514	57	100.00	KOSDAQ		건설	N	N	N	N		N	3000	5	2	0.17	49376625	16464	40.43	3015	3020	2980	3890	2100	2995	2999.07	0.07	0	2206	3048	3021	2968	2941	2888	3035	2955	90	895	500	2090	5	1	18074350	542	14.49	0.52	12	0.09	207.00	5745.00	3900	20230626	-23.08	2760	20231101	8.70	3545	-15.37	20240130	2900	3.45	20240320	3900	-23.08	20230626	2760	8.70	20231101	3.15	N	046940	500	90 억		13531	N	N	0	N	00	N
46	20240322	120509	57	100.00	KOSDAQ		건설	N	N	N	N		N	3000	5	2	0.17	43504600	14505	35.62	3015	3020	2980	3890	2100	2995	2999.28	0.07	0	2147	3048	3021	2968	2941	2888	3035	2955	90	895	500	2090	5	1	18074350	542	14.49	0.52	12	0.08	207.00	5745.00	3900	20230626	-23.08	2760	20231101	8.70	3545	-15.37	20240130	2900	3.45	20240320	3900	-23.08	20230626	2760	8.70	20231101	3.15	N	046940	500	90 억		13531	N	N	0	N	00	N
47	20240322	110514	57	100.00	KOSDAQ		건설	N	N	N	N		N	3005	10	2	0.33	34914275	11641	28.58	3015	3020	2980	3890	2100	2995	2999.25	0.07	0	277	3048	3021	2968	2941	2888	3035	2955	90	895	500	2090	5	1	18074350	543	14.52	0.52	12	0.06	207.00	5745.00	3900	20230626	-22.95	2760	20231101	8.88	3545	-15.23	20240130	2900	3.62	20240320	3900	-22.95	20230626	2760	8.88	20231101	3.15	N	046940	500	90 억		13531	N	N	0	N	00	N
48	20240322	100510	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	20	2	0.67	17414720	5804	14.25	3015	3020	2980	3890	2100	2995	3000.47	0.07	0	-847	3048	3021	2968	2941	2888	3035	2955	90	895	500	2090	5	1	18074350	545	14.57	0.52	12	0.03	207.00	5745.00	3900	20230626	-22.69	2760	20231101	9.24	3545	-14.95	20240130	2900	3.97	20240320	3900	-22.69	20230626	2760	9.24	20231101	3.15	N	046940	500	90 억		13531	N	N	0	N	00	N
49	20240322	090508	57	100.00	KOSDAQ		건설	N	N	N	N		N	2995	0	3	0.00	2704280	900	2.21	3015	3015	2995	3890	2100	2995	3004.76	0.07	0	-461	3048	3021	2968	2941	2888	3035	2955	90	895	500	2090	5	1	18074350	541	14.47	0.52	12	0.00	207.00	5745.00	3900	20230626	-23.21	2760	20231101	8.51	3545	-15.51	20240130	2900	3.28	20240320	3900	-23.21	20230626	2760	8.51	20231101	3.15	N	046940	500	90 억		13531	N	N	0	N	00	N
50	20240321	160509	57	100.00	KOSDAQ		건설	N	N	N	N		N	2995	95	2	3.28	118381870	40050	64.16	2920	2995	2915	3770	2030	2900	2955.84	0.05	0	3611	3040	2970	2935	2865	2830	2952	2847	90	870	500	2030	5	1	18074350	541	14.47	0.52	12	0.22	207.00	5745.00	3900	20230626	-23.21	2760	20231101	8.51	3545	-15.51	20240130	2900	3.28	20240320	3900	-23.21	20230626	2760	8.51	20231101	3.15	N	046940	500	90 억		9920	N	N	0	N	00	N
51	20240321	150510	57	100.00	KOSDAQ		건설	N	N	N	N		N	2985	85	2	2.93	113126555	38292	61.34	2920	2990	2915	3770	2030	2900	2954.31	0.05	0	3710	3040	2970	2935	2865	2830	2952	2847	90	870	500	2030	5	1	18074350	540	14.42	0.52	12	0.21	207.00	5745.00	3900	20230626	-23.46	2760	20231101	8.15	3545	-15.80	20240130	2900	2.93	20240320	3900	-23.46	20230626	2760	8.15	20231101	3.15	N	046940	500	90 억		9920	N	N	0	N	00	N
52	20240321	140510	57	100.00	KOSDAQ		건설	N	N	N	N		N	2985	85	2	2.93	107089015	36263	58.09	2920	2985	2915	3770	2030	2900	2953.12	0.05	0	3680	3040	2970	2935	2865	2830	2952	2847	90	870	500	2030	5	1	18074350	540	14.42	0.52	12	0.20	207.00	5745.00	3900	20230626	-23.46	2760	20231101	8.15	3545	-15.80	20240130	2900	2.93	20240320	3900	-23.46	20230626	2760	8.15	20231101	3.15	N	046940	500	90 억		9920	N	N	0	N	00	N
53	20240321	130505	57	100.00	KOSDAQ		건설	N	N	N	N		N	2965	65	2	2.24	93082750	31558	50.56	2920	2970	2915	3770	2030	2900	2949.58	0.05	0	4270	3040	2970	2935	2865	2830	2952	2847	90	870	500	2030	5	1	18074350	536	14.32	0.52	12	0.17	207.00	5745.00	3900	20230626	-23.97	2760	20231101	7.43	3545	-16.36	20240130	2900	2.24	20240320	3900	-23.97	20230626	2760	7.43	20231101	3.15	N	046940	500	90 억		9920	N	N	0	N	00	N
54	20240321	120510	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	50	2	1.72	80936235	27442	43.96	2920	2970	2915	3770	2030	2900	2949.36	0.05	0	4293	3040	2970	2935	2865	2830	2952	2847	90	870	500	2030	5	1	18074350	533	14.25	0.51	12	0.15	207.00	5745.00	3900	20230626	-24.36	2760	20231101	6.88	3545	-16.78	20240130	2900	1.72	20240320	3900	-24.36	20230626	2760	6.88	20231101	3.15	N	046940	500	90 억		9920	N	N	0	N	00	N
55	20240321	110509	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	50	2	1.72	70815270	24006	38.46	2920	2970	2915	3770	2030	2900	2949.90	0.05	0	3888	3040	2970	2935	2865	2830	2952	2847	90	870	500	2030	5	1	18074350	533	14.25	0.51	12	0.13	207.00	5745.00	3900	20230626	-24.36	2760	20231101	6.88	3545	-16.78	20240130	2900	1.72	20240320	3900	-24.36	20230626	2760	6.88	20231101	3.15	N	046940	500	90 억		9920	N	N	0	N	00	N
56	20240321	100511	57	100.00	KOSDAQ		건설	N	N	N	N		N	2960	60	2	2.07	49542945	16781	26.88	2920	2970	2915	3770	2030	2900	2952.32	0.05	0	5174	3040	2970	2935	2865	2830	2952	2847	90	870	500	2030	5	1	18074350	535	14.30	0.52	12	0.09	207.00	5745.00	3900	20230626	-24.10	2760	20231101	7.25	3545	-16.50	20240130	2900	2.07	20240320	3900	-24.10	20230626	2760	7.25	20231101	3.15	N	046940	500	90 억		9920	N	N	0	N	00	N
57	20240321	090512	57	100.00	KOSDAQ		건설	N	N	N	N		N	2965	65	2	2.24	21968340	7444	11.93	2920	2970	2915	3770	2030	2900	2951.15	0.05	0	1428	3040	2970	2935	2865	2830	2952	2847	90	870	500	2030	5	1	18074350	536	14.32	0.52	12	0.04	207.00	5745.00	3900	20230626	-23.97	2760	20231101	7.43	3545	-16.36	20240130	2900	2.24	20240320	3900	-23.97	20230626	2760	7.43	20231101	3.15	N	046940	500	90 억		9920	N	N	0	N	00	N
58	20240320	160506	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-95	5	-3.17	163457910	55237	250.67	3000	3005	2900	3890	2100	2995	2959.46	0.08	0	-3854	3031	3012	2996	2977	2961	3022	2987	90	895	500	2090	5	1	18074350	524	14.01	0.50	12	0.31	207.00	5745.00	3900	20230626	-25.64	2760	20231101	5.07	3545	-18.19	20240130	2900	0.00	20240320	3900	-25.64	20230626	2760	5.07	20231101	3.27	N	046940	500	90 억		13774	N	N	0	N	00	N
59	20240320	150506	57	100.00	KOSDAQ		건설	N	N	N	N		N	2995	0	3	0.00	102568150	34307	155.69	3000	3005	2980	3890	2100	2995	2989.71	0.08	0	-4167	3031	3012	2996	2977	2961	3022	2987	90	895	500	2090	5	1	18074350	541	14.47	0.52	12	0.19	207.00	5745.00	3900	20230626	-23.21	2760	20231101	8.51	3545	-15.51	20240130	2965	1.01	20240314	3900	-23.21	20230626	2760	8.51	20231101	3.27	N	046940	500	90 억		13774	N	N	0	N	00	N
60	20240320	140510	57	100.00	KOSDAQ		건설	N	N	N	N		N	2985	-10	5	-0.33	90015690	30104	136.61	3000	3005	2980	3890	2100	2995	2990.16	0.08	0	-1685	3031	3012	2996	2977	2961	3022	2987	90	895	500	2090	5	1	18074350	540	14.42	0.52	12	0.17	207.00	5745.00	3900	20230626	-23.46	2760	20231101	8.15	3545	-15.80	20240130	2965	0.67	20240314	3900	-23.46	20230626	2760	8.15	20231101	3.27	N	046940	500	90 억		13774	N	N	0	N	00	N
61	20240320	130513	57	100.00	KOSDAQ		건설	N	N	N	N		N	2990	-5	5	-0.17	82379450	27544	125.00	3000	3005	2980	3890	2100	2995	2990.83	0.08	0	-1665	3031	3012	2996	2977	2961	3022	2987	90	895	500	2090	5	1	18074350	540	14.44	0.52	12	0.15	207.00	5745.00	3900	20230626	-23.33	2760	20231101	8.33	3545	-15.66	20240130	2965	0.84	20240314	3900	-23.33	20230626	2760	8.33	20231101	3.27	N	046940	500	90 억		13774	N	N	0	N	00	N
62	20240320	120509	57	100.00	KOSDAQ		건설	N	N	N	N		N	2990	-5	5	-0.17	43284145	14464	65.64	3000	3005	2985	3890	2100	2995	2992.54	0.08	0	-1562	3031	3012	2996	2977	2961	3022	2987	90	895	500	2090	5	1	18074350	540	14.44	0.52	12	0.08	207.00	5745.00	3900	20230626	-23.33	2760	20231101	8.33	3545	-15.66	20240130	2965	0.84	20240314	3900	-23.33	20230626	2760	8.33	20231101	3.27	N	046940	500	90 억		13774	N	N	0	N	00	N
63	20240320	110508	57	100.00	KOSDAQ		건설	N	N	N	N		N	3000	5	2	0.17	25848705	8627	39.15	3000	3005	2985	3890	2100	2995	2996.26	0.08	0	-1466	3031	3012	2996	2977	2961	3022	2987	90	895	500	2090	5	1	18074350	542	14.49	0.52	12	0.05	207.00	5745.00	3900	20230626	-23.08	2760	20231101	8.70	3545	-15.37	20240130	2965	1.18	20240314	3900	-23.08	20230626	2760	8.70	20231101	3.27	N	046940	500	90 억		13774	N	N	0	N	00	N
64	20240320	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3000	5	2	0.17	20095750	6707	30.44	3000	3005	2985	3890	2100	2995	2996.24	0.08	0	-1452	3031	3012	2996	2977	2961	3022	2987	90	895	500	2090	5	1	18074350	542	14.49	0.52	12	0.04	207.00	5745.00	3900	20230626	-23.08	2760	20231101	8.70	3545	-15.37	20240130	2965	1.18	20240314	3900	-23.08	20230626	2760	8.70	20231101	3.27	N	046940	500	90 억		13774	N	N	0	N	00	N
65	20240320	090504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3000	5	2	0.17	123000	41	0.19	3000	3000	3000	3890	2100	2995	3000.00	0.08	0	-1	3031	3012	2996	2977	2961	3022	2987	90	895	500	2090	5	1	18074350	542	14.49	0.52	12	0.00	207.00	5745.00	3900	20230626	-23.08	2760	20231101	8.70	3545	-15.37	20240130	2965	1.18	20240314	3900	-23.08	20230626	2760	8.70	20231101	3.27	N	046940	500	90 억		13774	N	N	0	N	00	N
66	20240319	160500	57	100.00	KOSDAQ		건설	N	N	N	N		N	2995	-5	5	-0.17	65897430	22036	44.71	2980	3015	2980	3900	2100	3000	2990.44	0.12	0	-5280	3050	3025	3005	2980	2960	3015	2970	90	900	500	2100	5	1	18074350	541	14.47	0.52	12	0.12	207.00	5745.00	3900	20230626	-23.21	2760	20231101	8.51	3545	-15.51	20240130	2965	1.01	20240314	3900	-23.21	20230626	2760	8.51	20231101	3.30	N	046940	500	90 억		21025	N	N	0	N	00	N
67	20240319	150507	57	100.00	KOSDAQ		건설	N	N	N	N		N	2995	-5	5	-0.17	65169745	21793	44.21	2980	3015	2980	3900	2100	3000	2990.40	0.12	0	-5260	3050	3025	3005	2980	2960	3015	2970	90	900	500	2100	5	1	18074350	541	14.47	0.52	12	0.12	207.00	5745.00	3900	20230626	-23.21	2760	20231101	8.51	3545	-15.51	20240130	2965	1.01	20240314	3900	-23.21	20230626	2760	8.51	20231101	3.30	N	046940	500	90 억		21025	N	N	0	N	00	N
68	20240319	140507	57	100.00	KOSDAQ		건설	N	N	N	N		N	2995	-5	5	-0.17	59102560	19766	40.10	2980	3015	2980	3900	2100	3000	2990.11	0.12	0	-4827	3050	3025	3005	2980	2960	3015	2970	90	900	500	2100	5	1	18074350	541	14.47	0.52	12	0.11	207.00	5745.00	3900	20230626	-23.21	2760	20231101	8.51	3545	-15.51	20240130	2965	1.01	20240314	3900	-23.21	20230626	2760	8.51	20231101	3.30	N	046940	500	90 억		21025	N	N	0	N	00	N
69	20240319	130439	57	100.00	KOSDAQ		건설	N	N	N	N		N	2995	-5	5	-0.17	56463950	18883	38.31	2980	3015	2980	3900	2100	3000	2990.20	0.12	0	-4261	3050	3025	3005	2980	2960	3015	2970	90	900	500	2100	5	1	18074350	541	14.47	0.52	12	0.10	207.00	5745.00	3900	20230626	-23.21	2760	20231101	8.51	3545	-15.51	20240130	2965	1.01	20240314	3900	-23.21	20230626	2760	8.51	20231101	3.30	N	046940	500	90 억		21025	N	N	0	N	00	N
70	20240319	120505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3005	5	2	0.17	31077785	10383	21.07	2980	3015	2980	3900	2100	3000	2993.14	0.12	0	-2049	3050	3025	3005	2980	2960	3015	2970	90	900	500	2100	5	1	18074350	543	14.52	0.52	12	0.06	207.00	5745.00	3900	20230626	-22.95	2760	20231101	8.88	3545	-15.23	20240130	2965	1.35	20240314	3900	-22.95	20230626	2760	8.88	20231101	3.30	N	046940	500	90 억		21025	N	N	0	N	00	N
71	20240319	110505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3010	10	2	0.33	30606880	10226	20.75	2980	3015	2980	3900	2100	3000	2993.05	0.12	0	-2039	3050	3025	3005	2980	2960	3015	2970	90	900	500	2100	5	1	18074350	544	14.54	0.52	12	0.06	207.00	5745.00	3900	20230626	-22.82	2760	20231101	9.06	3545	-15.09	20240130	2965	1.52	20240314	3900	-22.82	20230626	2760	9.06	20231101	3.30	N	046940	500	90 억		21025	N	N	0	N	00	N
72	20240319	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	3005	5	2	0.17	16537770	5528	11.22	2980	3015	2980	3900	2100	3000	2991.64	0.12	0	-764	3050	3025	3005	2980	2960	3015	2970	90	900	500	2100	5	1	18074350	543	14.52	0.52	12	0.03	207.00	5745.00	3900	20230626	-22.95	2760	20231101	8.88	3545	-15.23	20240130	2965	1.35	20240314	3900	-22.95	20230626	2760	8.88	20231101	3.30	N	046940	500	90 억		21025	N	N	0	N	00	N
73	20240319	090505	57	100.00	KOSDAQ		건설	N	N	N	N		N	2995	-5	5	-0.17	2251050	755	1.53	2980	2995	2980	3900	2100	3000	2981.52	0.12	0	-81	3050	3025	3005	2980	2960	3015	2970	90	900	500	2100	5	1	18074350	541	14.47	0.52	12	0.00	207.00	5745.00	3900	20230626	-23.21	2760	20231101	8.51	3545	-15.51	20240130	2965	1.01	20240314	3900	-23.21	20230626	2760	8.51	20231101	3.30	N	046940	500	90 억		21025	N	N	0	N	00	N
74	20240318	160502	57	100.00	KOSDAQ		건설	N	N	N	N		N	3000	-20	5	-0.66	146576760	48922	134.83	3005	3030	2985	3925	2115	3020	2996.13	0.16	0	-7128	3070	3045	3020	2995	2970	3032	2982	90	905	500	2110	5	1	18074350	542	14.49	0.52	12	0.27	207.00	5745.00	3900	20230626	-23.08	2760	20231101	8.70	3545	-15.37	20240130	2965	1.18	20240314	3900	-23.08	20230626	2760	8.70	20231101	3.28	N	046940	500	90 억		28153	N	N	0	N	00	N
75	20240318	150505	57	100.00	KOSDAQ		건설	N	N	N	N		N	3000	-20	5	-0.66	139868605	46683	128.66	3005	3030	2985	3925	2115	3020	2996.14	0.16	0	-7069	3070	3045	3020	2995	2970	3032	2982	90	905	500	2110	5	1	18074350	542	14.49	0.52	12	0.26	207.00	5745.00	3900	20230626	-23.08	2760	20231101	8.70	3545	-15.37	20240130	2965	1.18	20240314	3900	-23.08	20230626	2760	8.70	20231101	3.28	N	046940	500	90 억		28153	N	N	0	N	00	N
76	20240318	140502	57	100.00	KOSDAQ		건설	N	N	N	N		N	3010	-10	5	-0.33	45237685	15036	41.44	3005	3030	3000	3925	2115	3020	3008.62	0.16	0	-2517	3070	3045	3020	2995	2970	3032	2982	90	905	500	2110	5	1	18074350	544	14.54	0.52	12	0.08	207.00	5745.00	3900	20230626	-22.82	2760	20231101	9.06	3545	-15.09	20240130	2965	1.52	20240314	3900	-22.82	20230626	2760	9.06	20231101	3.28	N	046940	500	90 억		28153	N	N	0	N	00	N
77	20240318	130503	57	100.00	KOSDAQ		건설	N	N	N	N		N	3020	0	3	0.00	41020175	13633	37.57	3005	3030	3000	3925	2115	3020	3008.89	0.16	0	-2430	3070	3045	3020	2995	2970	3032	2982	90	905	500	2110	5	1	18074350	546	14.59	0.53	12	0.08	207.00	5745.00	3900	20230626	-22.56	2760	20231101	9.42	3545	-14.81	20240130	2965	1.85	20240314	3900	-22.56	20230626	2760	9.42	20231101	3.28	N	046940	500	90 억		28153	N	N	0	N	00	N
78	20240318	120500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3020	0	3	0.00	39996390	13293	36.64	3005	3030	3000	3925	2115	3020	3008.83	0.16	0	-2211	3070	3045	3020	2995	2970	3032	2982	90	905	500	2110	5	1	18074350	546	14.59	0.53	12	0.07	207.00	5745.00	3900	20230626	-22.56	2760	20231101	9.42	3545	-14.81	20240130	2965	1.85	20240314	3900	-22.56	20230626	2760	9.42	20231101	3.28	N	046940	500	90 억		28153	N	N	0	N	00	N
79	20240318	110504	57	100.00	KOSDAQ		건설	N	N	N	N		N	3010	-10	5	-0.33	26205135	8705	23.99	3005	3030	3005	3925	2115	3020	3010.35	0.16	0	-1794	3070	3045	3020	2995	2970	3032	2982	90	905	500	2110	5	1	18074350	544	14.54	0.52	12	0.05	207.00	5745.00	3900	20230626	-22.82	2760	20231101	9.06	3545	-15.09	20240130	2965	1.52	20240314	3900	-22.82	20230626	2760	9.06	20231101	3.28	N	046940	500	90 억		28153	N	N	0	N	00	N
80	20240318	100502	57	100.00	KOSDAQ		건설	N	N	N	N		N	3010	-10	5	-0.33	17686485	5875	16.19	3005	3030	3005	3925	2115	3020	3010.47	0.16	0	-256	3070	3045	3020	2995	2970	3032	2982	90	905	500	2110	5	1	18074350	544	14.54	0.52	12	0.03	207.00	5745.00	3900	20230626	-22.82	2760	20231101	9.06	3545	-15.09	20240130	2965	1.52	20240314	3900	-22.82	20230626	2760	9.06	20231101	3.28	N	046940	500	90 억		28153	N	N	0	N	00	N
81	20240318	090501	57	100.00	KOSDAQ		건설	N	N	N	N		N	3030	10	2	0.33	522895	174	0.48	3005	3030	3005	3925	2115	3020	3005.14	0.16	0	-123	3070	3045	3020	2995	2970	3032	2982	90	905	500	2110	5	1	18074350	548	14.64	0.53	12	0.00	207.00	5745.00	3900	20230626	-22.31	2760	20231101	9.78	3545	-14.53	20240130	2965	2.19	20240314	3900	-22.31	20230626	2760	9.78	20231101	3.28	N	046940	500	90 억		28153	N	N	0	N	00	N
82	20240315	160456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3020	-20	5	-0.66	109232835	36274	42.77	3040	3045	2995	3950	2130	3040	3011.33	0.14	0	2234	3096	3067	3016	2987	2936	3082	3002	90	910	500	2120	5	1	18074350	546	14.59	0.53	12	0.20	207.00	5745.00	3900	20230626	-22.56	2760	20231101	9.42	3545	-14.81	20240130	2965	1.85	20240314	3900	-22.56	20230626	2760	9.42	20231101	3.27	N	046940	500	90 억		25919	N	N	0	N	00	N
83	20240315	150434	57	100.00	KOSDAQ		건설	N	N	N	N		N	3020	-20	5	-0.66	90970275	30223	35.64	3040	3045	2995	3950	2130	3040	3009.97	0.14	0	2646	3096	3067	3016	2987	2936	3082	3002	90	910	500	2120	5	1	18074350	546	14.59	0.53	12	0.17	207.00	5745.00	3900	20230626	-22.56	2760	20231101	9.42	3545	-14.81	20240130	2965	1.85	20240314	3900	-22.56	20230626	2760	9.42	20231101	3.27	N	046940	500	90 억		25919	N	N	0	N	00	N
84	20240315	140432	57	100.00	KOSDAQ		건설	N	N	N	N		N	3020	-20	5	-0.66	84029970	27918	32.92	3040	3045	2995	3950	2130	3040	3009.89	0.14	0	2646	3096	3067	3016	2987	2936	3082	3002	90	910	500	2120	5	1	18074350	546	14.59	0.53	12	0.15	207.00	5745.00	3900	20230626	-22.56	2760	20231101	9.42	3545	-14.81	20240130	2965	1.85	20240314	3900	-22.56	20230626	2760	9.42	20231101	3.27	N	046940	500	90 억		25919	N	N	0	N	00	N
85	20240315	130459	57	100.00	KOSDAQ		건설	N	N	N	N		N	3020	-20	5	-0.66	74762335	24843	29.30	3040	3045	2995	3950	2130	3040	3009.39	0.14	0	2648	3096	3067	3016	2987	2936	3082	3002	90	910	500	2120	5	1	18074350	546	14.59	0.53	12	0.14	207.00	5745.00	3900	20230626	-22.56	2760	20231101	9.42	3545	-14.81	20240130	2965	1.85	20240314	3900	-22.56	20230626	2760	9.42	20231101	3.27	N	046940	500	90 억		25919	N	N	0	N	00	N
86	20240315	120500	57	100.00	KOSDAQ		건설	N	N	N	N		N	3030	-10	5	-0.33	70053125	23282	27.45	3040	3045	2995	3950	2130	3040	3008.90	0.14	0	2649	3096	3067	3016	2987	2936	3082	3002	90	910	500	2120	5	1	18074350	548	14.64	0.53	12	0.13	207.00	5745.00	3900	20230626	-22.31	2760	20231101	9.78	3545	-14.53	20240130	2965	2.19	20240314	3900	-22.31	20230626	2760	9.78	20231101	3.27	N	046940	500	90 억		25919	N	N	0	N	00	N
87	20240315	110453	57	100.00	KOSDAQ		건설	N	N	N	N		N	3025	-15	5	-0.49	63622875	21146	24.94	3040	3045	2995	3950	2130	3040	3008.74	0.14	0	2653	3096	3067	3016	2987	2936	3082	3002	90	910	500	2120	5	1	18074350	547	14.61	0.53	12	0.12	207.00	5745.00	3900	20230626	-22.44	2760	20231101	9.60	3545	-14.67	20240130	2965	2.02	20240314	3900	-22.44	20230626	2760	9.60	20231101	3.27	N	046940	500	90 억		25919	N	N	0	N	00	N
88	20240315	100457	57	100.00	KOSDAQ		건설	N	N	N	N		N	3025	-15	5	-0.49	44296480	14740	17.38	3040	3045	2995	3950	2130	3040	3005.19	0.14	0	2184	3096	3067	3016	2987	2936	3082	3002	90	910	500	2120	5	1	18074350	547	14.61	0.53	12	0.08	207.00	5745.00	3900	20230626	-22.44	2760	20231101	9.60	3545	-14.67	20240130	2965	2.02	20240314	3900	-22.44	20230626	2760	9.60	20231101	3.27	N	046940	500	90 억		25919	N	N	0	N	00	N
89	20240315	090459	57	100.00	KOSDAQ		건설	N	N	N	N		N	3040	0	3	0.00	802560	264	0.31	3040	3040	3040	3950	2130	3040	3040.00	0.14	0	-7	3096	3067	3016	2987	2936	3082	3002	90	910	500	2120	5	1	18074350	549	14.69	0.53	12	0.00	207.00	5745.00	3900	20230626	-22.05	2760	20231101	10.14	3545	-14.25	20240130	2965	2.53	20240314	3900	-22.05	20230626	2760	10.14	20231101	3.27	N	046940	500	90 억		25919	N	N	0	N	00	N
90	20240314	160453	57	100.00	KOSDAQ		건설	N	N	N	N		N	3040	10	2	0.33	253655595	84555	290.42	3020	3045	2965	3935	2125	3030	2999.82	0.14	0	713	3080	3055	3035	3010	2990	3045	3000	90	905	500	2120	5	1	18074350	549	14.69	0.53	12	0.47	207.00	5745.00	3900	20230626	-22.05	2760	20231101	10.14	3545	-14.25	20240130	2965	2.53	20240314	3900	-22.05	20230626	2760	10.14	20231101	3.26	N	046940	500	90 억		25206	N	N	0	N	00	N
91	20240314	150454	57	100.00	KOSDAQ		건설	N	N	N	N		N	3030	0	3	0.00	249033650	83032	285.19	3020	3045	2965	3935	2125	3030	2999.25	0.14	0	880	3080	3055	3035	3010	2990	3045	3000	90	905	500	2120	5	1	18074350	548	14.64	0.53	12	0.46	207.00	5745.00	3900	20230626	-22.31	2760	20231101	9.78	3545	-14.53	20240130	2965	2.19	20240314	3900	-22.31	20230626	2760	9.78	20231101	3.26	N	046940	500	90 억		25206	N	N	0	N	00	N
92	20240314	140455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	-15	5	-0.50	235717840	78628	270.06	3020	3045	2965	3935	2125	3030	2997.89	0.14	0	1879	3080	3055	3035	3010	2990	3045	3000	90	905	500	2120	5	1	18074350	545	14.57	0.52	12	0.44	207.00	5745.00	3900	20230626	-22.69	2760	20231101	9.24	3545	-14.95	20240130	2965	1.69	20240314	3900	-22.69	20230626	2760	9.24	20231101	3.26	N	046940	500	90 억		25206	N	N	0	N	00	N
93	20240314	130451	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	-15	5	-0.50	221970430	74055	254.35	3020	3045	2965	3935	2125	3030	2997.37	0.14	0	3771	3080	3055	3035	3010	2990	3045	3000	90	905	500	2120	5	1	18074350	545	14.57	0.52	12	0.41	207.00	5745.00	3900	20230626	-22.69	2760	20231101	9.24	3545	-14.95	20240130	2965	1.69	20240314	3900	-22.69	20230626	2760	9.24	20231101	3.26	N	046940	500	90 억		25206	N	N	0	N	00	N
94	20240314	120455	57	100.00	KOSDAQ		건설	N	N	N	N		N	2995	-35	5	-1.16	204242680	68148	234.06	3020	3045	2965	3935	2125	3030	2997.05	0.14	0	4424	3080	3055	3035	3010	2990	3045	3000	90	905	500	2120	5	1	18074350	541	14.47	0.52	12	0.38	207.00	5745.00	3900	20230626	-23.21	2760	20231101	8.51	3545	-15.51	20240130	2965	1.01	20240314	3900	-23.21	20230626	2760	8.51	20231101	3.26	N	046940	500	90 억		25206	N	N	0	N	00	N
95	20240314	110453	57	100.00	KOSDAQ		건설	N	N	N	N		N	2985	-45	5	-1.49	182332080	60799	208.82	3020	3045	2965	3935	2125	3030	2998.93	0.14	0	2501	3080	3055	3035	3010	2990	3045	3000	90	905	500	2120	5	1	18074350	540	14.42	0.52	12	0.34	207.00	5745.00	3900	20230626	-23.46	2760	20231101	8.15	3545	-15.80	20240130	2965	0.67	20240314	3900	-23.46	20230626	2760	8.15	20231101	3.26	N	046940	500	90 억		25206	N	N	0	N	00	N
96	20240314	100456	57	100.00	KOSDAQ		건설	N	N	N	N		N	3020	-10	5	-0.33	105445175	35074	120.47	3020	3045	2975	3935	2125	3030	3006.36	0.14	0	1544	3080	3055	3035	3010	2990	3045	3000	90	905	500	2120	5	1	18074350	546	14.59	0.53	12	0.19	207.00	5745.00	3900	20230626	-22.56	2760	20231101	9.42	3545	-14.81	20240130	2975	1.51	20240314	3900	-22.56	20230626	2760	9.42	20231101	3.26	N	046940	500	90 억		25206	N	N	0	N	00	N
97	20240314	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3025	-5	5	-0.17	287085	95	0.33	3020	3025	3020	3935	2125	3030	3021.95	0.14	0	29	3080	3055	3035	3010	2990	3045	3000	90	905	500	2120	5	1	18074350	547	14.61	0.53	12	0.00	207.00	5745.00	3900	20230626	-22.44	2760	20231101	9.60	3545	-14.67	20240130	3000	0.83	20240312	3900	-22.44	20230626	2760	9.60	20231101	3.26	N	046940	500	90 억		25206	N	N	0	N	00	N
98	20240313	160449	57	100.00	KOSDAQ		건설	N	N	N	N		N	3030	-20	5	-0.66	88423685	29090	54.13	3055	3060	3015	3965	2135	3050	3039.68	0.14	0	465	3110	3080	3040	3010	2970	3060	2990	90	915	500	2130	5	1	18074350	548	14.64	0.53	12	0.16	207.00	5745.00	3900	20230626	-22.31	2760	20231101	9.78	3545	-14.53	20240130	3000	1.00	20240312	3900	-22.31	20230626	2760	9.78	20231101	3.24	N	046940	500	90 억		24739	N	N	0	N	00	N
99	20240313	150449	57	100.00	KOSDAQ		건설	N	N	N	N		N	3045	-5	5	-0.16	85001355	27961	52.03	3055	3060	3015	3965	2135	3050	3040.00	0.14	0	563	3110	3080	3040	3010	2970	3060	2990	90	915	500	2130	5	1	18074350	550	14.71	0.53	12	0.15	207.00	5745.00	3900	20230626	-21.92	2760	20231101	10.33	3545	-14.10	20240130	3000	1.50	20240312	3900	-21.92	20230626	2760	10.33	20231101	3.24	N	046940	500	90 억		24739	N	N	0	N	00	N
100	20240313	140453	57	100.00	KOSDAQ		건설	N	N	N	N		N	3035	-15	5	-0.49	70390255	23143	43.06	3055	3060	3015	3965	2135	3050	3041.53	0.14	0	94	3110	3080	3040	3010	2970	3060	2990	90	915	500	2130	5	1	18074350	549	14.66	0.53	12	0.13	207.00	5745.00	3900	20230626	-22.18	2760	20231101	9.96	3545	-14.39	20240130	3000	1.17	20240312	3900	-22.18	20230626	2760	9.96	20231101	3.24	N	046940	500	90 억		24739	N	N	0	N	00	N
101	20240313	130455	57	100.00	KOSDAQ		건설	N	N	N	N		N	3050	0	3	0.00	50138300	16485	30.67	3055	3060	3015	3965	2135	3050	3041.45	0.14	0	747	3110	3080	3040	3010	2970	3060	2990	90	915	500	2130	5	1	18074350	551	14.73	0.53	12	0.09	207.00	5745.00	3900	20230626	-21.79	2760	20231101	10.51	3545	-13.96	20240130	3000	1.67	20240312	3900	-21.79	20230626	2760	10.51	20231101	3.24	N	046940	500	90 억		24739	N	N	0	N	00	N
102	20240313	120452	57	100.00	KOSDAQ		건설	N	N	N	N		N	3055	5	2	0.16	33539175	11022	20.51	3055	3060	3015	3965	2135	3050	3042.93	0.14	0	428	3110	3080	3040	3010	2970	3060	2990	90	915	500	2130	5	1	18074350	552	14.76	0.53	12	0.06	207.00	5745.00	3900	20230626	-21.67	2760	20231101	10.69	3545	-13.82	20240130	3000	1.83	20240312	3900	-21.67	20230626	2760	10.69	20231101	3.24	N	046940	500	90 억		24739	N	N	0	N	00	N
103	20240313	110449	57	100.00	KOSDAQ		건설	N	N	N	N		N	3055	5	2	0.16	26879175	8837	16.44	3055	3060	3015	3965	2135	3050	3041.66	0.14	0	992	3110	3080	3040	3010	2970	3060	2990	90	915	500	2130	5	1	18074350	552	14.76	0.53	12	0.05	207.00	5745.00	3900	20230626	-21.67	2760	20231101	10.69	3545	-13.82	20240130	3000	1.83	20240312	3900	-21.67	20230626	2760	10.69	20231101	3.24	N	046940	500	90 억		24739	N	N	0	N	00	N
104	20240313	100448	57	100.00	KOSDAQ		건설	N	N	N	N		N	3055	5	2	0.16	21839685	7185	13.37	3055	3060	3015	3965	2135	3050	3039.61	0.14	0	1040	3110	3080	3040	3010	2970	3060	2990	90	915	500	2130	5	1	18074350	552	14.76	0.53	12	0.04	207.00	5745.00	3900	20230626	-21.67	2760	20231101	10.69	3545	-13.82	20240130	3000	1.83	20240312	3900	-21.67	20230626	2760	10.69	20231101	3.24	N	046940	500	90 억		24739	N	N	0	N	00	N
105	20240313	090451	57	100.00	KOSDAQ		건설	N	N	N	N		N	3030	-20	5	-0.66	1489590	488	0.91	3055	3055	3030	3965	2135	3050	3052.46	0.14	0	-264	3110	3080	3040	3010	2970	3060	2990	90	915	500	2130	5	1	18074350	548	14.64	0.53	12	0.00	207.00	5745.00	3900	20230626	-22.31	2760	20231101	9.78	3545	-14.53	20240130	3000	1.00	20240312	3900	-22.31	20230626	2760	9.78	20231101	3.24	N	046940	500	90 억		24739	N	N	0	N	00	N
106	20240312	160444	57	100.00	KOSDAQ		건설	N	N	N	N		N	3050	20	2	0.66	162230290	53712	152.40	3070	3070	3000	3935	2125	3030	3020.37	0.16	0	-4720	3080	3055	3035	3010	2990	3067	3022	90	905	500	2120	5	1	18074350	551	14.73	0.53	12	0.30	207.00	5745.00	3900	20230626	-21.79	2760	20231101	10.51	3545	-13.96	20240130	3000	1.67	20240312	3900	-21.79	20230626	2760	10.51	20231101	3.29	N	046940	500	90 억		29459	N	N	0	N	00	N
107	20240312	150443	57	100.00	KOSDAQ		건설	N	N	N	N		N	3040	10	2	0.33	153433960	50820	144.20	3070	3070	3000	3935	2125	3030	3019.16	0.16	0	-4880	3080	3055	3035	3010	2990	3067	3022	90	905	500	2120	5	1	18074350	549	14.69	0.53	12	0.28	207.00	5745.00	3900	20230626	-22.05	2760	20231101	10.14	3545	-14.25	20240130	3000	1.33	20240312	3900	-22.05	20230626	2760	10.14	20231101	3.29	N	046940	500	90 억		29459	N	N	0	N	00	N
108	20240312	140440	57	100.00	KOSDAQ		건설	N	N	N	N		N	3030	0	3	0.00	148634700	49238	139.71	3070	3070	3000	3935	2125	3030	3018.70	0.16	0	-4829	3080	3055	3035	3010	2990	3067	3022	90	905	500	2120	5	1	18074350	548	14.64	0.53	12	0.27	207.00	5745.00	3900	20230626	-22.31	2760	20231101	9.78	3545	-14.53	20240130	3000	1.00	20240312	3900	-22.31	20230626	2760	9.78	20231101	3.29	N	046940	500	90 억		29459	N	N	0	N	00	N
109	20240312	130428	57	100.00	KOSDAQ		건설	N	N	N	N		N	3035	5	2	0.17	112173435	37192	105.53	3070	3070	3000	3935	2125	3030	3016.06	0.16	0	-4731	3080	3055	3035	3010	2990	3067	3022	90	905	500	2120	5	1	18074350	549	14.66	0.53	12	0.21	207.00	5745.00	3900	20230626	-22.18	2760	20231101	9.96	3545	-14.39	20240130	3000	1.17	20240312	3900	-22.18	20230626	2760	9.96	20231101	3.29	N	046940	500	90 억		29459	N	N	0	N	00	N
110	20240312	120447	57	100.00	KOSDAQ		건설	N	N	N	N		N	3025	-5	5	-0.17	111892085	37099	105.27	3070	3070	3000	3935	2125	3030	3016.04	0.16	0	-4731	3080	3055	3035	3010	2990	3067	3022	90	905	500	2120	5	1	18074350	547	14.61	0.53	12	0.21	207.00	5745.00	3900	20230626	-22.44	2760	20231101	9.60	3545	-14.67	20240130	3000	0.83	20240312	3900	-22.44	20230626	2760	9.60	20231101	3.29	N	046940	500	90 억		29459	N	N	0	N	00	N
111	20240312	110446	57	100.00	KOSDAQ		건설	N	N	N	N		N	3020	-10	5	-0.33	82892050	27478	77.97	3070	3070	3000	3935	2125	3030	3016.67	0.16	0	-4329	3080	3055	3035	3010	2990	3067	3022	90	905	500	2120	5	1	18074350	546	14.59	0.53	12	0.15	207.00	5745.00	3900	20230626	-22.56	2760	20231101	9.42	3545	-14.81	20240130	3000	0.67	20240312	3900	-22.56	20230626	2760	9.42	20231101	3.29	N	046940	500	90 억		29459	N	N	0	N	00	N
112	20240312	100444	57	100.00	KOSDAQ		건설	N	N	N	N		N	3040	10	2	0.33	13516750	4452	12.63	3070	3070	3030	3935	2125	3030	3036.11	0.16	0	-1162	3080	3055	3035	3010	2990	3067	3022	90	905	500	2120	5	1	18074350	549	14.69	0.53	12	0.02	207.00	5745.00	3900	20230626	-22.05	2760	20231101	10.14	3545	-14.25	20240130	3015	0.83	20240311	3900	-22.05	20230626	2760	10.14	20231101	3.29	N	046940	500	90 억		29459	N	N	0	N	00	N
113	20240312	090444	57	100.00	KOSDAQ		건설	N	N	N	N		N	3030	0	3	0.00	1465875	481	1.36	3070	3070	3030	3935	2125	3030	3047.56	0.16	0	-38	3080	3055	3035	3010	2990	3067	3022	90	905	500	2120	5	1	18074350	548	14.64	0.53	12	0.00	207.00	5745.00	3900	20230626	-22.31	2760	20231101	9.78	3545	-14.53	20240130	3015	0.50	20240311	3900	-22.31	20230626	2760	9.78	20231101	3.29	N	046940	500	90 억		29459	N	N	0	N	00	N
114	20240311	160443	57	100.00	KOSDAQ		건설	N	N	N	N		N	3030	-15	5	-0.49	107080780	35243	65.20	3025	3060	3015	3955	2135	3045	3038.36	0.14	0	4614	3121	3082	3061	3022	3001	3072	3012	90	910	500	2130	5	1	18074350	548	14.64	0.53	12	0.19	207.00	5745.00	3900	20230626	-22.31	2760	20231101	9.78	3545	-14.53	20240130	3015	0.50	20240311	3900	-22.31	20230626	2760	9.78	20231101	3.30	N	046940	500	90 억		24845	N	N	0	N	00	N
115	20240311	150444	57	100.00	KOSDAQ		건설	N	N	N	N		N	3040	-5	5	-0.16	105535430	34733	64.25	3025	3060	3015	3955	2135	3045	3038.48	0.14	0	4591	3121	3082	3061	3022	3001	3072	3012	90	910	500	2130	5	1	18074350	549	14.69	0.53	12	0.19	207.00	5745.00	3900	20230626	-22.05	2760	20231101	10.14	3545	-14.25	20240130	3015	0.83	20240311	3900	-22.05	20230626	2760	10.14	20231101	3.30	N	046940	500	90 억		24845	N	N	0	N	00	N
116	20240311	140441	57	100.00	KOSDAQ		건설	N	N	N	N		N	3040	-5	5	-0.16	82690195	27197	50.31	3025	3060	3015	3955	2135	3045	3040.42	0.14	0	4007	3121	3082	3061	3022	3001	3072	3012	90	910	500	2130	5	1	18074350	549	14.69	0.53	12	0.15	207.00	5745.00	3900	20230626	-22.05	2760	20231101	10.14	3545	-14.25	20240130	3015	0.83	20240311	3900	-22.05	20230626	2760	10.14	20231101	3.30	N	046940	500	90 억		24845	N	N	0	N	00	N
117	20240311	130444	57	100.00	KOSDAQ		건설	N	N	N	N		N	3040	-5	5	-0.16	75245630	24749	45.78	3025	3060	3015	3955	2135	3045	3040.35	0.14	0	4007	3121	3082	3061	3022	3001	3072	3012	90	910	500	2130	5	1	18074350	549	14.69	0.53	12	0.14	207.00	5745.00	3900	20230626	-22.05	2760	20231101	10.14	3545	-14.25	20240130	3015	0.83	20240311	3900	-22.05	20230626	2760	10.14	20231101	3.30	N	046940	500	90 억		24845	N	N	0	N	00	N
118	20240311	120445	57	100.00	KOSDAQ		건설	N	N	N	N		N	3060	15	2	0.49	73075080	24038	44.47	3025	3060	3015	3955	2135	3045	3039.98	0.14	0	4275	3121	3082	3061	3022	3001	3072	3012	90	910	500	2130	5	1	18074350	553	14.78	0.53	12	0.13	207.00	5745.00	3900	20230626	-21.54	2760	20231101	10.87	3545	-13.68	20240130	3015	1.49	20240311	3900	-21.54	20230626	2760	10.87	20231101	3.30	N	046940	500	90 억		24845	N	N	0	N	00	N
119	20240311	110440	57	100.00	KOSDAQ		건설	N	N	N	N		N	3050	5	2	0.16	63942695	21044	38.93	3025	3060	3015	3955	2135	3045	3038.52	0.14	0	4322	3121	3082	3061	3022	3001	3072	3012	90	910	500	2130	5	1	18074350	551	14.73	0.53	12	0.12	207.00	5745.00	3900	20230626	-21.79	2760	20231101	10.51	3545	-13.96	20240130	3015	1.16	20240311	3900	-21.79	20230626	2760	10.51	20231101	3.30	N	046940	500	90 억		24845	N	N	0	N	00	N
120	20240311	100435	57	100.00	KOSDAQ		건설	N	N	N	N		N	3060	15	2	0.49	56150075	18491	34.21	3025	3060	3015	3955	2135	3045	3036.62	0.14	0	4388	3121	3082	3061	3022	3001	3072	3012	90	910	500	2130	5	1	18074350	553	14.78	0.53	12	0.10	207.00	5745.00	3900	20230626	-21.54	2760	20231101	10.87	3545	-13.68	20240130	3015	1.49	20240311	3900	-21.54	20230626	2760	10.87	20231101	3.30	N	046940	500	90 억		24845	N	N	0	N	00	N
121	20240311	090438	57	100.00	KOSDAQ		건설	N	N	N	N		N	3060	15	2	0.49	9555550	3149	5.83	3025	3060	3025	3955	2135	3045	3034.47	0.14	0	1397	3121	3082	3061	3022	3001	3072	3012	90	910	500	2130	5	1	18074350	553	14.78	0.53	12	0.02	207.00	5745.00	3900	20230626	-21.54	2760	20231101	10.87	3545	-13.68	20240130	3025	1.16	20240311	3900	-21.54	20230626	2760	10.87	20231101	3.30	N	046940	500	90 억		24845	N	N	0	N	00	N
122	20240308	160442	57	100.00	KOSDAQ		건설	N	N	N	N		N	3045	-30	5	-0.98	165186370	54055	79.74	3085	3100	3040	3995	2155	3075	3055.89	0.14	0	-27	3211	3142	3096	3027	2981	3177	3062	90	920	500	2150	5	1	18074350	550	14.71	0.53	12	0.30	207.00	5745.00	3900	20230626	-21.92	2760	20231101	10.33	3545	-14.10	20240130	3040	0.16	20240308	3900	-21.92	20230626	2760	10.33	20231101	3.29	N	046940	500	90 억		24870	N	N	0	N	00	N
123	20240308	150440	57	100.00	KOSDAQ		건설	N	N	N	N		N	3050	-25	5	-0.81	130546055	42679	62.96	3085	3100	3040	3995	2155	3075	3058.79	0.14	0	-79	3211	3142	3096	3027	2981	3177	3062	90	920	500	2150	5	1	18074350	551	14.73	0.53	12	0.24	207.00	5745.00	3900	20230626	-21.79	2760	20231101	10.51	3545	-13.96	20240130	3040	0.33	20240308	3900	-21.79	20230626	2760	10.51	20231101	3.29	N	046940	500	90 억		24870	N	N	0	N	00	N
124	20240308	140438	57	100.00	KOSDAQ		건설	N	N	N	N		N	3070	-5	5	-0.16	104148265	34020	50.18	3085	3100	3040	3995	2155	3075	3061.38	0.14	0	-129	3211	3142	3096	3027	2981	3177	3062	90	920	500	2150	5	1	18074350	555	14.83	0.53	12	0.19	207.00	5745.00	3900	20230626	-21.28	2760	20231101	11.23	3545	-13.40	20240130	3040	0.99	20240308	3900	-21.28	20230626	2760	11.23	20231101	3.29	N	046940	500	90 억		24870	N	N	0	N	00	N
125	20240308	130438	57	100.00	KOSDAQ		건설	N	N	N	N		N	3055	-20	5	-0.65	100304325	32763	48.33	3085	3100	3040	3995	2155	3075	3061.51	0.14	0	-129	3211	3142	3096	3027	2981	3177	3062	90	920	500	2150	5	1	18074350	552	14.76	0.53	12	0.18	207.00	5745.00	3900	20230626	-21.67	2760	20231101	10.69	3545	-13.82	20240130	3040	0.49	20240308	3900	-21.67	20230626	2760	10.69	20231101	3.29	N	046940	500	90 억		24870	N	N	0	N	00	N
126	20240308	120439	57	100.00	KOSDAQ		건설	N	N	N	N		N	3055	-20	5	-0.65	56425005	18375	27.11	3085	3100	3055	3995	2155	3075	3070.75	0.14	0	-712	3211	3142	3096	3027	2981	3177	3062	90	920	500	2150	5	1	18074350	552	14.76	0.53	12	0.10	207.00	5745.00	3900	20230626	-21.67	2760	20231101	10.69	3545	-13.82	20240130	3050	0.16	20240307	3900	-21.67	20230626	2760	10.69	20231101	3.29	N	046940	500	90 억		24870	N	N	0	N	00	N
127	20240308	110438	57	100.00	KOSDAQ		건설	N	N	N	N		N	3070	-5	5	-0.16	35983560	11704	17.27	3085	3100	3060	3995	2155	3075	3074.47	0.14	0	-397	3211	3142	3096	3027	2981	3177	3062	90	920	500	2150	5	1	18074350	555	14.83	0.53	12	0.06	207.00	5745.00	3900	20230626	-21.28	2760	20231101	11.23	3545	-13.40	20240130	3050	0.66	20240307	3900	-21.28	20230626	2760	11.23	20231101	3.29	N	046940	500	90 억		24870	N	N	0	N	00	N
128	20240308	100434	57	100.00	KOSDAQ		건설	N	N	N	N		N	3095	20	2	0.65	22630040	7363	10.86	3085	3100	3060	3995	2155	3075	3073.48	0.14	0	-354	3211	3142	3096	3027	2981	3177	3062	90	920	500	2150	5	1	18074350	559	14.95	0.54	12	0.04	207.00	5745.00	3900	20230626	-20.64	2760	20231101	12.14	3545	-12.69	20240130	3050	1.48	20240307	3900	-20.64	20230626	2760	12.14	20231101	3.29	N	046940	500	90 억		24870	N	N	0	N	00	N
129	20240308	090435	57	100.00	KOSDAQ		건설	N	N	N	N		N	3095	20	2	0.65	6476650	2104	3.10	3085	3095	3075	3995	2155	3075	3078.26	0.14	0	784	3211	3142	3096	3027	2981	3177	3062	90	920	500	2150	5	1	18074350	559	14.95	0.54	12	0.01	207.00	5745.00	3900	20230626	-20.64	2760	20231101	12.14	3545	-12.69	20240130	3050	1.48	20240307	3900	-20.64	20230626	2760	12.14	20231101	3.29	N	046940	500	90 억		24870	N	N	0	N	00	N
130	20240307	160436	57	100.00	KOSDAQ		건설	N	N	N	N		N	3075	-5	5	-0.16	207125480	66944	133.07	3065	3165	3050	4000	2160	3080	3094.01	0.15	0	-2093	3156	3117	3091	3052	3026	3105	3040	90	920	500	2150	5	1	18074350	556	14.86	0.54	12	0.37	207.00	5745.00	3900	20230626	-21.15	2760	20231101	11.41	3545	-13.26	20240130	3050	0.82	20240307	3900	-21.15	20230626	2760	11.41	20231101	3.32	N	046940	500	90 억		26959	N	N	0	N	00	N
131	20240307	150418	57	100.00	KOSDAQ		건설	N	N	N	N		N	3085	5	2	0.16	196782010	63575	126.37	3065	3165	3050	4000	2160	3080	3095.27	0.15	0	-2093	3156	3117	3091	3052	3026	3105	3040	90	920	500	2150	5	1	18074350	558	14.90	0.54	12	0.35	207.00	5745.00	3900	20230626	-20.90	2760	20231101	11.78	3545	-12.98	20240130	3050	1.15	20240307	3900	-20.90	20230626	2760	11.78	20231101	3.32	N	046940	500	90 억		26959	N	N	0	N	00	N
132	20240307	140430	57	100.00	KOSDAQ		건설	N	N	N	N		N	3090	10	2	0.32	179780075	58069	115.43	3065	3165	3050	4000	2160	3080	3095.97	0.15	0	-1051	3156	3117	3091	3052	3026	3105	3040	90	920	500	2150	5	1	18074350	558	14.93	0.54	12	0.32	207.00	5745.00	3900	20230626	-20.77	2760	20231101	11.96	3545	-12.83	20240130	3050	1.31	20240307	3900	-20.77	20230626	2760	11.96	20231101	3.32	N	046940	500	90 억		26959	N	N	0	N	00	N
133	20240307	130432	57	100.00	KOSDAQ		건설	N	N	N	N		N	3095	15	2	0.49	173037255	55889	111.09	3065	3165	3050	4000	2160	3080	3096.09	0.15	0	-1051	3156	3117	3091	3052	3026	3105	3040	90	920	500	2150	5	1	18074350	559	14.95	0.54	12	0.31	207.00	5745.00	3900	20230626	-20.64	2760	20231101	12.14	3545	-12.69	20240130	3050	1.48	20240307	3900	-20.64	20230626	2760	12.14	20231101	3.32	N	046940	500	90 억		26959	N	N	0	N	00	N
134	20240307	120435	57	100.00	KOSDAQ		건설	N	N	N	N		N	3120	40	2	1.30	160203060	51754	102.87	3065	3165	3050	4000	2160	3080	3095.47	0.15	0	-2508	3156	3117	3091	3052	3026	3105	3040	90	920	500	2150	5	1	18074350	564	15.07	0.54	12	0.29	207.00	5745.00	3900	20230626	-20.00	2760	20231101	13.04	3545	-11.99	20240130	3050	2.30	20240307	3900	-20.00	20230626	2760	13.04	20231101	3.32	N	046940	500	90 억		26959	N	N	0	N	00	N
135	20240307	110437	57	100.00	KOSDAQ		건설	N	N	N	N		N	3145	65	2	2.11	155644775	50298	99.98	3065	3165	3050	4000	2160	3080	3094.45	0.15	0	-2368	3156	3117	3091	3052	3026	3105	3040	90	920	500	2150	5	1	18074350	568	15.19	0.55	12	0.28	207.00	5745.00	3900	20230626	-19.36	2760	20231101	13.95	3545	-11.28	20240130	3050	3.11	20240307	3900	-19.36	20230626	2760	13.95	20231101	3.32	N	046940	500	90 억		26959	N	N	0	N	00	N
136	20240307	100433	57	100.00	KOSDAQ		건설	N	N	N	N		N	3070	-10	5	-0.32	66350185	21699	43.13	3065	3095	3050	4000	2160	3080	3057.75	0.15	0	1022	3156	3117	3091	3052	3026	3105	3040	90	920	500	2150	5	1	18074350	555	14.83	0.53	12	0.12	207.00	5745.00	3900	20230626	-21.28	2760	20231101	11.23	3545	-13.40	20240130	3050	0.66	20240307	3900	-21.28	20230626	2760	11.23	20231101	3.32	N	046940	500	90 억		26959	N	N	0	N	00	N
137	20240307	090434	57	100.00	KOSDAQ		건설	N	N	N	N		N	3095	15	2	0.49	6136160	2002	3.98	3065	3095	3065	4000	2160	3080	3065.01	0.15	0	-303	3156	3117	3091	3052	3026	3105	3040	90	920	500	2150	5	1	18074350	559	14.95	0.54	12	0.01	207.00	5745.00	3900	20230626	-20.64	2760	20231101	12.14	3545	-12.69	20240130	3065	0.98	20240307	3900	-20.64	20230626	2760	12.14	20231101	3.32	N	046940	500	90 억		26959	N	N	0	N	00	N
138	20240306	160434	57	100.00	KOSDAQ		건설	N	N	N	N		N	3080	-45	5	-1.44	154051670	50001	124.90	3130	3130	3065	4060	2190	3125	3080.97	0.15	0	-480	3161	3142	3111	3092	3061	3152	3102	90	935	500	2180	5	1	18074350	557	14.88	0.54	12	0.28	207.00	5745.00	3900	20230626	-21.03	2760	20231101	11.59	3545	-13.12	20240130	3065	0.49	20240306	3900	-21.03	20230626	2760	11.59	20231101	3.35	N	046940	500	90 억		27439	N	N	0	N	00	N
139	20240306	150433	57	100.00	KOSDAQ		건설	N	N	N	N		N	3090	-35	5	-1.12	145764180	47317	118.19	3130	3130	3065	4060	2190	3125	3080.59	0.15	0	-389	3161	3142	3111	3092	3061	3152	3102	90	935	500	2180	5	1	18074350	558	14.93	0.54	12	0.26	207.00	5745.00	3900	20230626	-20.77	2760	20231101	11.96	3545	-12.83	20240130	3065	0.82	20240306	3900	-20.77	20230626	2760	11.96	20231101	3.35	N	046940	500	90 억		27439	N	N	0	N	00	N
140	20240306	140432	57	100.00	KOSDAQ		건설	N	N	N	N		N	3090	-35	5	-1.12	102840745	33379	83.38	3130	3130	3065	4060	2190	3125	3081.00	0.15	0	-368	3161	3142	3111	3092	3061	3152	3102	90	935	500	2180	5	1	18074350	558	14.93	0.54	12	0.18	207.00	5745.00	3900	20230626	-20.77	2760	20231101	11.96	3545	-12.83	20240130	3065	0.82	20240306	3900	-20.77	20230626	2760	11.96	20231101	3.35	N	046940	500	90 억		27439	N	N	0	N	00	N
141	20240306	130434	57	100.00	KOSDAQ		건설	N	N	N	N		N	3095	-30	5	-0.96	90782210	29474	73.62	3130	3130	3065	4060	2190	3125	3080.08	0.15	0	-99	3161	3142	3111	3092	3061	3152	3102	90	935	500	2180	5	1	18074350	559	14.95	0.54	12	0.16	207.00	5745.00	3900	20230626	-20.64	2760	20231101	12.14	3545	-12.69	20240130	3065	0.98	20240306	3900	-20.64	20230626	2760	12.14	20231101	3.35	N	046940	500	90 억		27439	N	N	0	N	00	N
142	20240306	120433	57	100.00	KOSDAQ		건설	N	N	N	N		N	3085	-40	5	-1.28	79639365	25866	64.61	3130	3130	3065	4060	2190	3125	3078.92	0.15	0	570	3161	3142	3111	3092	3061	3152	3102	90	935	500	2180	5	1	18074350	558	14.90	0.54	12	0.14	207.00	5745.00	3900	20230626	-20.90	2760	20231101	11.78	3545	-12.98	20240130	3065	0.65	20240306	3900	-20.90	20230626	2760	11.78	20231101	3.35	N	046940	500	90 억		27439	N	N	0	N	00	N
143	20240306	110433	57	100.00	KOSDAQ		건설	N	N	N	N		N	3080	-45	5	-1.44	69715110	22648	56.57	3130	3130	3065	4060	2190	3125	3078.20	0.15	0	1327	3161	3142	3111	3092	3061	3152	3102	90	935	500	2180	5	1	18074350	557	14.88	0.54	12	0.13	207.00	5745.00	3900	20230626	-21.03	2760	20231101	11.59	3545	-13.12	20240130	3065	0.49	20240306	3900	-21.03	20230626	2760	11.59	20231101	3.35	N	046940	500	90 억		27439	N	N	0	N	00	N
144	20240306	100425	57	100.00	KOSDAQ		건설	N	N	N	N		N	3095	-30	5	-0.96	54776190	17801	44.47	3130	3130	3065	4060	2190	3125	3077.14	0.15	0	2041	3161	3142	3111	3092	3061	3152	3102	90	935	500	2180	5	1	18074350	559	14.95	0.54	12	0.10	207.00	5745.00	3900	20230626	-20.64	2760	20231101	12.14	3545	-12.69	20240130	3065	0.98	20240306	3900	-20.64	20230626	2760	12.14	20231101	3.35	N	046940	500	90 억		27439	N	N	0	N	00	N
145	20240306	090432	57	100.00	KOSDAQ		건설	N	N	N	N		N	3120	-5	5	-0.16	103150	33	0.08	3130	3130	3120	4060	2190	3125	3125.76	0.15	0	-26	3161	3142	3111	3092	3061	3152	3102	90	935	500	2180	5	1	18074350	564	15.07	0.54	12	0.00	207.00	5745.00	3900	20230626	-20.00	2760	20231101	13.04	3545	-11.99	20240130	3070	1.63	20240117	3900	-20.00	20230626	2760	13.04	20231101	3.35	N	046940	500	90 억		27439	N	N	0	N	00	N
146	20240305	160429	57	100.00	KOSDAQ		건설	N	N	N	N		N	3125	5	2	0.16	124343235	40033	114.87	3095	3130	3080	4055	2185	3120	3106.02	0.16	0	-644	3173	3146	3123	3096	3073	3135	3085	90	935	500	2180	5	1	18074350	565	15.10	0.54	12	0.22	207.00	5745.00	3900	20230626	-19.87	2760	20231101	13.22	3545	-11.85	20240130	3070	1.79	20240117	3900	-19.87	20230626	2760	13.22	20231101	3.38	N	046940	500	90 억		28083	N	N	0	N	00	N
147	20240305	150430	57	100.00	KOSDAQ		건설	N	N	N	N		N	3095	-25	5	-0.80	116071465	37365	107.21	3095	3130	3080	4055	2185	3120	3106.42	0.16	0	-591	3173	3146	3123	3096	3073	3135	3085	90	935	500	2180	5	1	18074350	559	14.95	0.54	12	0.21	207.00	5745.00	3900	20230626	-20.64	2760	20231101	12.14	3545	-12.69	20240130	3070	0.81	20240117	3900	-20.64	20230626	2760	12.14	20231101	3.38	N	046940	500	90 억		28083	N	N	0	N	00	N
148	20240305	140424	57	100.00	KOSDAQ		건설	N	N	N	N		N	3120	0	3	0.00	92459515	29745	85.35	3095	3130	3080	4055	2185	3120	3108.41	0.16	0	-1818	3173	3146	3123	3096	3073	3135	3085	90	935	500	2180	5	1	18074350	564	15.07	0.54	12	0.16	207.00	5745.00	3900	20230626	-20.00	2760	20231101	13.04	3545	-11.99	20240130	3070	1.63	20240117	3900	-20.00	20230626	2760	13.04	20231101	3.38	N	046940	500	90 억		28083	N	N	0	N	00	N
149	20240305	130428	57	100.00	KOSDAQ		건설	N	N	N	N		N	3110	-10	5	-0.32	84409080	27155	77.92	3095	3130	3080	4055	2185	3120	3108.42	0.16	0	-1789	3173	3146	3123	3096	3073	3135	3085	90	935	500	2180	5	1	18074350	562	15.02	0.54	12	0.15	207.00	5745.00	3900	20230626	-20.26	2760	20231101	12.68	3545	-12.27	20240130	3070	1.30	20240117	3900	-20.26	20230626	2760	12.68	20231101	3.38	N	046940	500	90 억		28083	N	N	0	N	00	N
150	20240305	120427	57	100.00	KOSDAQ		건설	N	N	N	N		N	3120	0	3	0.00	74979770	24128	69.23	3095	3130	3080	4055	2185	3120	3107.58	0.16	0	-1789	3173	3146	3123	3096	3073	3135	3085	90	935	500	2180	5	1	18074350	564	15.07	0.54	12	0.13	207.00	5745.00	3900	20230626	-20.00	2760	20231101	13.04	3545	-11.99	20240130	3070	1.63	20240117	3900	-20.00	20230626	2760	13.04	20231101	3.38	N	046940	500	90 억		28083	N	N	0	N	00	N
151	20240305	110428	57	100.00	KOSDAQ		건설	N	N	N	N		N	3110	-10	5	-0.32	71227770	22925	65.78	3095	3130	3080	4055	2185	3120	3106.99	0.16	0	-1671	3173	3146	3123	3096	3073	3135	3085	90	935	500	2180	5	1	18074350	562	15.02	0.54	12	0.13	207.00	5745.00	3900	20230626	-20.26	2760	20231101	12.68	3545	-12.27	20240130	3070	1.30	20240117	3900	-20.26	20230626	2760	12.68	20231101	3.38	N	046940	500	90 억		28083	N	N	0	N	00	N
152	20240305	100424	57	100.00	KOSDAQ		건설	N	N	N	N		N	3120	0	3	0.00	60315015	19420	55.72	3095	3130	3080	4055	2185	3120	3105.82	0.16	0	-85	3173	3146	3123	3096	3073	3135	3085	90	935	500	2180	5	1	18074350	564	15.07	0.54	12	0.11	207.00	5745.00	3900	20230626	-20.00	2760	20231101	13.04	3545	-11.99	20240130	3070	1.63	20240117	3900	-20.00	20230626	2760	13.04	20231101	3.38	N	046940	500	90 억		28083	N	N	0	N	00	N
153	20240305	090426	57	100.00	KOSDAQ		건설	N	N	N	N		N	3095	-25	5	-0.80	19973665	6469	18.56	3095	3095	3080	4055	2185	3120	3087.60	0.16	0	-112	3173	3146	3123	3096	3073	3135	3085	90	935	500	2180	5	1	18074350	559	14.95	0.54	12	0.04	207.00	5745.00	3900	20230626	-20.64	2760	20231101	12.14	3545	-12.69	20240130	3070	0.81	20240117	3900	-20.64	20230626	2760	12.14	20231101	3.38	N	046940	500	90 억		28083	N	N	0	N	00	N
154	20240304	160426	57	100.00	KOSDAQ		건설	N	N	N	N		N	3120	-10	5	-0.32	107641675	34399	124.08	3145	3150	3100	4065	2195	3130	3129.21	0.15	0	574	3206	3167	3136	3097	3066	3152	3082	90	935	500	2190	5	1	18074350	564	15.07	0.54	12	0.19	207.00	5745.00	3900	20230626	-20.00	2760	20231101	13.04	3545	-11.99	20240130	3070	1.63	20240117	3900	-20.00	20230626	2760	13.04	20231101	3.39	N	046940	500	90 억		27509	N	N	0	N	00	N
155	20240304	150424	57	100.00	KOSDAQ		건설	N	N	N	N		N	3130	0	3	0.00	102711630	32821	118.38	3145	3150	3100	4065	2195	3130	3129.45	0.15	0	792	3206	3167	3136	3097	3066	3152	3082	90	935	500	2190	5	1	18074350	566	15.12	0.54	12	0.18	207.00	5745.00	3900	20230626	-19.74	2760	20231101	13.41	3545	-11.71	20240130	3070	1.95	20240117	3900	-19.74	20230626	2760	13.41	20231101	3.39	N	046940	500	90 억		27509	N	N	0	N	00	N
156	20240304	140401	57	100.00	KOSDAQ		건설	N	N	N	N		N	3130	0	3	0.00	76869855	24549	88.55	3145	3150	3100	4065	2195	3130	3131.28	0.15	0	845	3206	3167	3136	3097	3066	3152	3082	90	935	500	2190	5	1	18074350	566	15.12	0.54	12	0.14	207.00	5745.00	3900	20230626	-19.74	2760	20231101	13.41	3545	-11.71	20240130	3070	1.95	20240117	3900	-19.74	20230626	2760	13.41	20231101	3.39	N	046940	500	90 억		27509	N	N	0	N	00	N
157	20240304	130421	57	100.00	KOSDAQ		건설	N	N	N	N		N	3135	5	2	0.16	66560285	21263	76.70	3145	3150	3100	4065	2195	3130	3130.33	0.15	0	449	3206	3167	3136	3097	3066	3152	3082	90	935	500	2190	5	1	18074350	567	15.14	0.55	12	0.12	207.00	5745.00	3900	20230626	-19.62	2760	20231101	13.59	3545	-11.57	20240130	3070	2.12	20240117	3900	-19.62	20230626	2760	13.59	20231101	3.39	N	046940	500	90 억		27509	N	N	0	N	00	N
158	20240304	120402	57	100.00	KOSDAQ		건설	N	N	N	N		N	3130	0	3	0.00	61567995	19666	70.93	3145	3150	3100	4065	2195	3130	3130.68	0.15	0	449	3206	3167	3136	3097	3066	3152	3082	90	935	500	2190	5	1	18074350	566	15.12	0.54	12	0.11	207.00	5745.00	3900	20230626	-19.74	2760	20231101	13.41	3545	-11.71	20240130	3070	1.95	20240117	3900	-19.74	20230626	2760	13.41	20231101	3.39	N	046940	500	90 억		27509	N	N	0	N	00	N
159	20240304	110419	57	100.00	KOSDAQ		건설	N	N	N	N		N	3125	-5	5	-0.16	54426205	17387	62.71	3145	3150	3100	4065	2195	3130	3130.28	0.15	0	607	3206	3167	3136	3097	3066	3152	3082	90	935	500	2190	5	1	18074350	565	15.10	0.54	12	0.10	207.00	5745.00	3900	20230626	-19.87	2760	20231101	13.22	3545	-11.85	20240130	3070	1.79	20240117	3900	-19.87	20230626	2760	13.22	20231101	3.39	N	046940	500	90 억		27509	N	N	0	N	00	N
160	20240304	100418	57	100.00	KOSDAQ		건설	N	N	N	N		N	3145	15	2	0.48	26899685	8605	31.04	3145	3150	3100	4065	2195	3130	3126.05	0.15	0	738	3206	3167	3136	3097	3066	3152	3082	90	935	500	2190	5	1	18074350	568	15.19	0.55	12	0.05	207.00	5745.00	3900	20230626	-19.36	2760	20231101	13.95	3545	-11.28	20240130	3070	2.44	20240117	3900	-19.36	20230626	2760	13.95	20231101	3.39	N	046940	500	90 억		27509	N	N	0	N	00	N
161	20240304	090419	57	100.00	KOSDAQ		건설	N	N	N	N		N	3130	0	3	0.00	3602935	1146	4.13	3145	3150	3130	4065	2195	3130	3143.92	0.15	0	-6	3206	3167	3136	3097	3066	3152	3082	90	935	500	2190	5	1	18074350	566	15.12	0.54	12	0.01	207.00	5745.00	3900	20230626	-19.74	2760	20231101	13.41	3545	-11.71	20240130	3070	1.95	20240117	3900	-19.74	20230626	2760	13.41	20231101	3.39	N	046940	500	90 억		27509	N	N	0	N	00	N