KissMeData/017000/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	160319	57	100.00	KOSDAQ		건설	N	N	N	N		N	2815	10	2	0.36	72560175	25942	114.49	2805	2825	2780	3645	1965	2805	2796.83	1.90	0	-794	2868	2836	2798	2766	2728	2852	2782	610	840	5000	2070	5	1	11668027	328	3.98	0.32	12	0.22	707.00	8875.00	6200	20230711	-54.60	2760	20240328	1.99	3660	-23.09	20240104	2760	1.99	20240328	6200	-54.60	20230711	2760	1.99	20240328	0.16	N	017000	5000	609 억		222014	N	N	0	N	00	N
3	20240329	150322	57	100.00	KOSDAQ		건설	N	N	N	N		N	2820	15	2	0.53	65512645	23436	103.43	2805	2825	2780	3645	1965	2805	2795.39	1.90	0	-590	2868	2836	2798	2766	2728	2852	2782	610	840	5000	2070	5	1	11668027	329	3.99	0.32	12	0.20	707.00	8875.00	6200	20230711	-54.52	2760	20240328	2.17	3660	-22.95	20240104	2760	2.17	20240328	6200	-54.52	20230711	2760	2.17	20240328	0.16	N	017000	5000	609 억		222014	N	N	0	N	00	N
4	20240329	140318	57	100.00	KOSDAQ		건설	N	N	N	N		N	2815	10	2	0.36	58601480	20982	92.60	2805	2825	2780	3645	1965	2805	2792.94	1.90	0	-508	2868	2836	2798	2766	2728	2852	2782	610	840	5000	2070	5	1	11668027	328	3.98	0.32	12	0.18	707.00	8875.00	6200	20230711	-54.60	2760	20240328	1.99	3660	-23.09	20240104	2760	1.99	20240328	6200	-54.60	20230711	2760	1.99	20240328	0.16	N	017000	5000	609 억		222014	N	N	0	N	00	N
5	20240329	130317	57	100.00	KOSDAQ		건설	N	N	N	N		N	2790	-15	5	-0.53	36713765	13151	58.04	2805	2805	2780	3645	1965	2805	2791.71	1.90	0	-369	2868	2836	2798	2766	2728	2852	2782	610	840	5000	2070	5	1	11668027	326	3.95	0.31	12	0.11	707.00	8875.00	6200	20230711	-55.00	2760	20240328	1.09	3660	-23.77	20240104	2760	1.09	20240328	6200	-55.00	20230711	2760	1.09	20240328	0.16	N	017000	5000	609 억		222014	N	N	0	N	00	N
6	20240329	120317	57	100.00	KOSDAQ		건설	N	N	N	N		N	2800	-5	5	-0.18	33742635	12088	53.35	2805	2805	2780	3645	1965	2805	2791.42	1.90	0	-369	2868	2836	2798	2766	2728	2852	2782	610	840	5000	2070	5	1	11668027	327	3.96	0.32	12	0.10	707.00	8875.00	6200	20230711	-54.84	2760	20240328	1.45	3660	-23.50	20240104	2760	1.45	20240328	6200	-54.84	20230711	2760	1.45	20240328	0.16	N	017000	5000	609 억		222014	N	N	0	N	00	N
7	20240329	110314	57	100.00	KOSDAQ		건설	N	N	N	N		N	2785	-20	5	-0.71	19322745	6922	30.55	2805	2805	2780	3645	1965	2805	2791.50	1.90	0	-369	2868	2836	2798	2766	2728	2852	2782	610	840	5000	2070	5	1	11668027	325	3.94	0.31	12	0.06	707.00	8875.00	6200	20230711	-55.08	2760	20240328	0.91	3660	-23.91	20240104	2760	0.91	20240328	6200	-55.08	20230711	2760	0.91	20240328	0.16	N	017000	5000	609 억		222014	N	N	0	N	00	N
8	20240329	100316	57	100.00	KOSDAQ		건설	N	N	N	N		N	2800	-5	5	-0.18	6954170	2486	10.97	2805	2805	2780	3645	1965	2805	2797.33	1.90	0	-240	2868	2836	2798	2766	2728	2852	2782	610	840	5000	2070	5	1	11668027	327	3.96	0.32	12	0.02	707.00	8875.00	6200	20230711	-54.84	2760	20240328	1.45	3660	-23.50	20240104	2760	1.45	20240328	6200	-54.84	20230711	2760	1.45	20240328	0.16	N	017000	5000	609 억		222014	N	N	0	N	00	N
9	20240329	090312	57	100.00	KOSDAQ		건설	N	N	N	N		N	2795	-10	5	-0.36	1819765	649	2.86	2805	2805	2795	3645	1965	2805	2803.95	1.90	0	-155	2868	2836	2798	2766	2728	2852	2782	610	840	5000	2070	5	1	11668027	326	3.95	0.31	12	0.01	707.00	8875.00	6200	20230711	-54.92	2760	20240328	1.27	3660	-23.63	20240104	2760	1.27	20240328	6200	-54.92	20230711	2760	1.27	20240328	0.16	N	017000	5000	609 억		222014	N	N	0	N	00	N
10	20240328	160316	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2805	-5	5	-0.18	63026325	22643	94.74	2770	2830	2760	3650	1970	2810	2783.48	1.91	0	-573	2853	2831	2813	2791	2773	2842	2802	610	840	5000	2070	5	1	11668027	327	3.97	0.32	12	0.19	707.00	8875.00	6200	20230711	-54.76	2760	20240328	1.63	3660	-23.36	20240104	2760	1.63	20240328	6200	-54.76	20230711	2760	1.63	20240328	0.16	N	017000	5000	609 억		222587	N	N	0	N	00	N
11	20240328	150316	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2780	-30	5	-1.07	59136605	21255	88.93	2770	2830	2760	3650	1970	2810	2782.24	1.91	0	-163	2853	2831	2813	2791	2773	2842	2802	610	840	5000	2070	5	1	11668027	324	3.93	0.31	12	0.18	707.00	8875.00	6200	20230711	-55.16	2760	20240328	0.72	3660	-24.04	20240104	2760	0.72	20240328	6200	-55.16	20230711	2760	0.72	20240328	0.16	N	017000	5000	609 억		222587	N	N	0	N	00	N
12	20240328	140314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2790	-20	5	-0.71	51038395	18346	76.76	2770	2830	2760	3650	1970	2810	2781.99	1.91	0	49	2853	2831	2813	2791	2773	2842	2802	610	840	5000	2070	5	1	11668027	326	3.95	0.31	12	0.16	707.00	8875.00	6200	20230711	-55.00	2760	20240328	1.09	3660	-23.77	20240104	2760	1.09	20240328	6200	-55.00	20230711	2760	1.09	20240328	0.16	N	017000	5000	609 억		222587	N	N	0	N	00	N
13	20240328	130314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2790	-20	5	-0.71	48743310	17524	73.32	2770	2830	2760	3650	1970	2810	2781.52	1.91	0	296	2853	2831	2813	2791	2773	2842	2802	610	840	5000	2070	5	1	11668027	326	3.95	0.31	12	0.15	707.00	8875.00	6200	20230711	-55.00	2760	20240328	1.09	3660	-23.77	20240104	2760	1.09	20240328	6200	-55.00	20230711	2760	1.09	20240328	0.16	N	017000	5000	609 억		222587	N	N	0	N	00	N
14	20240328	120316	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2790	-20	5	-0.71	44013270	15826	66.21	2770	2830	2760	3650	1970	2810	2781.07	1.91	0	327	2853	2831	2813	2791	2773	2842	2802	610	840	5000	2070	5	1	11668027	326	3.95	0.31	12	0.14	707.00	8875.00	6200	20230711	-55.00	2760	20240328	1.09	3660	-23.77	20240104	2760	1.09	20240328	6200	-55.00	20230711	2760	1.09	20240328	0.16	N	017000	5000	609 억		222587	N	N	0	N	00	N
15	20240328	110314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2780	-30	5	-1.07	42824360	15400	64.43	2770	2830	2760	3650	1970	2810	2780.80	1.91	0	499	2853	2831	2813	2791	2773	2842	2802	610	840	5000	2070	5	1	11668027	324	3.93	0.31	12	0.13	707.00	8875.00	6200	20230711	-55.16	2760	20240328	0.72	3660	-24.04	20240104	2760	0.72	20240328	6200	-55.16	20230711	2760	0.72	20240328	0.16	N	017000	5000	609 억		222587	N	N	0	N	00	N
16	20240328	100317	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2785	-25	5	-0.89	27170850	9768	40.87	2770	2830	2760	3650	1970	2810	2781.62	1.91	0	246	2853	2831	2813	2791	2773	2842	2802	610	840	5000	2070	5	1	11668027	325	3.94	0.31	12	0.08	707.00	8875.00	6200	20230711	-55.08	2760	20240328	0.91	3660	-23.91	20240104	2760	0.91	20240328	6200	-55.08	20230711	2760	0.91	20240328	0.16	N	017000	5000	609 억		222587	N	N	0	N	00	N
17	20240328	090320	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2770	-40	5	-1.42	11586115	4185	17.51	2770	2790	2760	3650	1970	2810	2768.49	1.91	0	-31	2853	2831	2813	2791	2773	2842	2802	610	840	5000	2070	5	1	11668027	323	3.92	0.31	12	0.04	707.00	8875.00	6200	20230711	-55.32	2760	20240328	0.36	3660	-24.32	20240104	2760	0.36	20240328	6200	-55.32	20230711	2760	0.36	20240328	0.16	N	017000	5000	609 억		222587	N	N	0	N	00	N
18	20240327	160318	57	100.00	KOSDAQ		건설	N	N	N	N		N	2810	5	2	0.18	66049850	23556	81.02	2805	2835	2795	3645	1965	2805	2803.94	1.91	0	-30	2831	2817	2801	2787	2771	2825	2795	610	840	5000	2070	5	1	11668027	328	3.97	0.32	12	0.20	707.00	8875.00	6200	20230711	-54.68	2785	20240326	0.90	3660	-23.22	20240104	2785	0.90	20240326	6200	-54.68	20230711	2785	0.90	20240326	0.16	N	017000	5000	609 억		222813	N	N	0	N	00	N
19	20240327	150318	57	100.00	KOSDAQ		건설	N	N	N	N		N	2800	-5	5	-0.18	62105020	22149	76.18	2805	2835	2795	3645	1965	2805	2803.96	1.91	0	18	2831	2817	2801	2787	2771	2825	2795	610	840	5000	2070	5	1	11668027	327	3.96	0.32	12	0.19	707.00	8875.00	6200	20230711	-54.84	2785	20240326	0.54	3660	-23.50	20240104	2785	0.54	20240326	6200	-54.84	20230711	2785	0.54	20240326	0.16	N	017000	5000	609 억		222813	N	N	0	N	00	N
20	20240327	140319	57	100.00	KOSDAQ		건설	N	N	N	N		N	2805	0	3	0.00	43279720	15432	53.07	2805	2835	2795	3645	1965	2805	2804.54	1.91	0	18	2831	2817	2801	2787	2771	2825	2795	610	840	5000	2070	5	1	11668027	327	3.97	0.32	12	0.13	707.00	8875.00	6200	20230711	-54.76	2785	20240326	0.72	3660	-23.36	20240104	2785	0.72	20240326	6200	-54.76	20230711	2785	0.72	20240326	0.16	N	017000	5000	609 억		222813	N	N	0	N	00	N
21	20240327	130319	57	100.00	KOSDAQ		건설	N	N	N	N		N	2805	0	3	0.00	33781100	12047	41.43	2805	2835	2795	3645	1965	2805	2804.11	1.91	0	30	2831	2817	2801	2787	2771	2825	2795	610	840	5000	2070	5	1	11668027	327	3.97	0.32	12	0.10	707.00	8875.00	6200	20230711	-54.76	2785	20240326	0.72	3660	-23.36	20240104	2785	0.72	20240326	6200	-54.76	20230711	2785	0.72	20240326	0.16	N	017000	5000	609 억		222813	N	N	0	N	00	N
22	20240327	120319	57	100.00	KOSDAQ		건설	N	N	N	N		N	2800	-5	5	-0.18	27542065	9818	33.77	2805	2835	2795	3645	1965	2805	2805.26	1.91	0	-72	2831	2817	2801	2787	2771	2825	2795	610	840	5000	2070	5	1	11668027	327	3.96	0.32	12	0.08	707.00	8875.00	6200	20230711	-54.84	2785	20240326	0.54	3660	-23.50	20240104	2785	0.54	20240326	6200	-54.84	20230711	2785	0.54	20240326	0.16	N	017000	5000	609 억		222813	N	N	0	N	00	N
23	20240327	110318	57	100.00	KOSDAQ		건설	N	N	N	N		N	2805	0	3	0.00	17142785	6106	21.00	2805	2835	2800	3645	1965	2805	2807.53	1.91	0	-205	2831	2817	2801	2787	2771	2825	2795	610	840	5000	2070	5	1	11668027	327	3.97	0.32	12	0.05	707.00	8875.00	6200	20230711	-54.76	2785	20240326	0.72	3660	-23.36	20240104	2785	0.72	20240326	6200	-54.76	20230711	2785	0.72	20240326	0.16	N	017000	5000	609 억		222813	N	N	0	N	00	N
24	20240327	100315	57	100.00	KOSDAQ		건설	N	N	N	N		N	2805	0	3	0.00	11711170	4169	14.34	2805	2835	2800	3645	1965	2805	2809.11	1.91	0	-152	2831	2817	2801	2787	2771	2825	2795	610	840	5000	2070	5	1	11668027	327	3.97	0.32	12	0.04	707.00	8875.00	6200	20230711	-54.76	2785	20240326	0.72	3660	-23.36	20240104	2785	0.72	20240326	6200	-54.76	20230711	2785	0.72	20240326	0.16	N	017000	5000	609 억		222813	N	N	0	N	00	N
25	20240327	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	25	2	0.89	2945705	1045	3.59	2805	2835	2805	3645	1965	2805	2818.86	1.91	0	-77	2831	2817	2801	2787	2771	2825	2795	610	840	5000	2070	5	1	11668027	330	4.00	0.32	12	0.01	707.00	8875.00	6200	20230711	-54.35	2785	20240326	1.62	3660	-22.68	20240104	2785	1.62	20240326	6200	-54.35	20230711	2785	1.62	20240326	0.16	N	017000	5000	609 억		222813	N	N	0	N	00	N
26	20240326	160311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2805	5	2	0.18	80996445	28974	76.87	2800	2815	2785	3640	1960	2800	2795.49	1.91	0	-471	2873	2836	2818	2781	2763	2827	2772	610	840	5000	2070	5	1	11668027	327	3.97	0.32	12	0.25	707.00	8875.00	6200	20230711	-54.76	2785	20240326	0.72	3660	-23.36	20240104	2785	0.72	20240326	6200	-54.76	20230711	2785	0.72	20240326	0.16	N	017000	5000	609 억		223285	N	N	0	N	00	N
27	20240326	150315	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2800	0	3	0.00	78471300	28072	74.48	2800	2815	2785	3640	1960	2800	2795.36	1.91	0	-463	2873	2836	2818	2781	2763	2827	2772	610	840	5000	2070	5	1	11668027	327	3.96	0.32	12	0.24	707.00	8875.00	6200	20230711	-54.84	2785	20240326	0.54	3660	-23.50	20240104	2785	0.54	20240326	6200	-54.84	20230711	2785	0.54	20240326	0.16	N	017000	5000	609 억		223285	N	N	0	N	00	N
28	20240326	140313	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2790	-10	5	-0.36	58091230	20773	55.12	2800	2815	2785	3640	1960	2800	2796.48	1.91	0	-1549	2873	2836	2818	2781	2763	2827	2772	610	840	5000	2070	5	1	11668027	326	3.95	0.31	12	0.18	707.00	8875.00	6200	20230711	-55.00	2785	20240326	0.18	3660	-23.77	20240104	2785	0.18	20240326	6200	-55.00	20230711	2785	0.18	20240326	0.16	N	017000	5000	609 억		223285	N	N	0	N	00	N
29	20240326	130313	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2800	0	3	0.00	52944140	18930	50.23	2800	2815	2785	3640	1960	2800	2796.84	1.91	0	-1491	2873	2836	2818	2781	2763	2827	2772	610	840	5000	2070	5	1	11668027	327	3.96	0.32	12	0.16	707.00	8875.00	6200	20230711	-54.84	2785	20240326	0.54	3660	-23.50	20240104	2785	0.54	20240326	6200	-54.84	20230711	2785	0.54	20240326	0.16	N	017000	5000	609 억		223285	N	N	0	N	00	N
30	20240326	120313	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2805	5	2	0.18	48662685	17396	46.16	2800	2815	2790	3640	1960	2800	2797.35	1.91	0	-1546	2873	2836	2818	2781	2763	2827	2772	610	840	5000	2070	5	1	11668027	327	3.97	0.32	12	0.15	707.00	8875.00	6200	20230711	-54.76	2790	20240326	0.54	3660	-23.36	20240104	2790	0.54	20240326	6200	-54.76	20230711	2790	0.54	20240326	0.16	N	017000	5000	609 억		223285	N	N	0	N	00	N
31	20240326	110308	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2805	5	2	0.18	43241965	15456	41.01	2800	2815	2790	3640	1960	2800	2797.75	1.91	0	-1547	2873	2836	2818	2781	2763	2827	2772	610	840	5000	2070	5	1	11668027	327	3.97	0.32	12	0.13	707.00	8875.00	6200	20230711	-54.76	2790	20240326	0.54	3660	-23.36	20240104	2790	0.54	20240326	6200	-54.76	20230711	2790	0.54	20240326	0.16	N	017000	5000	609 억		223285	N	N	0	N	00	N
32	20240326	100315	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2810	10	2	0.36	28689780	10256	27.21	2800	2815	2790	3640	1960	2800	2797.37	1.91	0	-466	2873	2836	2818	2781	2763	2827	2772	610	840	5000	2070	5	1	11668027	328	3.97	0.32	12	0.09	707.00	8875.00	6200	20230711	-54.68	2790	20240326	0.72	3660	-23.22	20240104	2790	0.72	20240326	6200	-54.68	20230711	2790	0.72	20240326	0.16	N	017000	5000	609 억		223285	N	N	0	N	00	N
33	20240326	090313	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2800	0	3	0.00	8001850	2858	7.58	2800	2815	2795	3640	1960	2800	2799.81	1.91	0	-578	2873	2836	2818	2781	2763	2827	2772	610	840	5000	2070	5	1	11668027	327	3.96	0.32	12	0.02	707.00	8875.00	6200	20230711	-54.84	2795	20240326	0.18	3660	-23.50	20240104	2795	0.18	20240326	6200	-54.84	20230711	2795	0.18	20240326	0.16	N	017000	5000	609 억		223285	N	N	0	N	00	N
34	20240325	160321	57	100.00	KOSDAQ		건설	N	N	N	N		N	2800	-45	5	-1.58	104779650	37160	117.59	2845	2855	2800	3695	1995	2845	2819.69	1.92	0	-234	2888	2866	2838	2816	2788	2877	2827	610	850	5000	2100	5	1	11668027	327	7.35	0.34	12	0.32	381.00	8217.00	6200	20230711	-54.84	2795	20240320	0.18	3660	-23.50	20240104	2795	0.18	20240320	6200	-54.84	20230711	2795	0.18	20240320	0.17	N	017000	5000	609 억		223529	N	N	0	N	00	N
35	20240325	150323	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	-15	5	-0.53	78072590	27648	87.49	2845	2855	2800	3695	1995	2845	2823.81	1.92	0	-210	2888	2866	2838	2816	2788	2877	2827	610	850	5000	2100	5	1	11668027	330	7.43	0.34	12	0.24	381.00	8217.00	6200	20230711	-54.35	2795	20240320	1.25	3660	-22.68	20240104	2795	1.25	20240320	6200	-54.35	20230711	2795	1.25	20240320	0.17	N	017000	5000	609 억		223529	N	N	0	N	00	N
36	20240325	140323	57	100.00	KOSDAQ		건설	N	N	N	N		N	2835	-10	5	-0.35	69966385	24784	78.43	2845	2855	2800	3695	1995	2845	2823.05	1.92	0	200	2888	2866	2838	2816	2788	2877	2827	610	850	5000	2100	5	1	11668027	331	7.44	0.35	12	0.21	381.00	8217.00	6200	20230711	-54.27	2795	20240320	1.43	3660	-22.54	20240104	2795	1.43	20240320	6200	-54.27	20230711	2795	1.43	20240320	0.17	N	017000	5000	609 억		223529	N	N	0	N	00	N
37	20240325	130324	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	-5	5	-0.18	65132065	23081	73.04	2845	2855	2800	3695	1995	2845	2821.89	1.92	0	200	2888	2866	2838	2816	2788	2877	2827	610	850	5000	2100	5	1	11668027	331	7.45	0.35	12	0.20	381.00	8217.00	6200	20230711	-54.19	2795	20240320	1.61	3660	-22.40	20240104	2795	1.61	20240320	6200	-54.19	20230711	2795	1.61	20240320	0.17	N	017000	5000	609 억		223529	N	N	0	N	00	N
38	20240325	120329	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	-5	5	-0.18	58766835	20836	65.94	2845	2855	2800	3695	1995	2845	2820.45	1.92	0	319	2888	2866	2838	2816	2788	2877	2827	610	850	5000	2100	5	1	11668027	331	7.45	0.35	12	0.18	381.00	8217.00	6200	20230711	-54.19	2795	20240320	1.61	3660	-22.40	20240104	2795	1.61	20240320	6200	-54.19	20230711	2795	1.61	20240320	0.17	N	017000	5000	609 억		223529	N	N	0	N	00	N
39	20240325	110325	57	100.00	KOSDAQ		건설	N	N	N	N		N	2815	-30	5	-1.05	44996285	15971	50.54	2845	2855	2800	3695	1995	2845	2817.37	1.92	0	1082	2888	2866	2838	2816	2788	2877	2827	610	850	5000	2100	5	1	11668027	328	7.39	0.34	12	0.14	381.00	8217.00	6200	20230711	-54.60	2795	20240320	0.72	3660	-23.09	20240104	2795	0.72	20240320	6200	-54.60	20230711	2795	0.72	20240320	0.17	N	017000	5000	609 억		223529	N	N	0	N	00	N
40	20240325	100324	57	100.00	KOSDAQ		건설	N	N	N	N		N	2800	-45	5	-1.58	37516160	13305	42.10	2845	2855	2800	3695	1995	2845	2819.70	1.92	0	1082	2888	2866	2838	2816	2788	2877	2827	610	850	5000	2100	5	1	11668027	327	7.35	0.34	12	0.11	381.00	8217.00	6200	20230711	-54.84	2795	20240320	0.18	3660	-23.50	20240104	2795	0.18	20240320	6200	-54.84	20230711	2795	0.18	20240320	0.17	N	017000	5000	609 억		223529	N	N	0	N	00	N
41	20240325	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	2820	-25	5	-0.88	15480660	5464	17.29	2845	2855	2815	3695	1995	2845	2833.21	1.92	0	1126	2888	2866	2838	2816	2788	2877	2827	610	850	5000	2100	5	1	11668027	329	7.40	0.34	12	0.05	381.00	8217.00	6200	20230711	-54.52	2795	20240320	0.89	3660	-22.95	20240104	2795	0.89	20240320	6200	-54.52	20230711	2795	0.89	20240320	0.17	N	017000	5000	609 억		223529	N	N	0	N	00	N
42	20240322	160322	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	10	2	0.35	89552965	31600	89.63	2835	2860	2810	3685	1985	2835	2833.95	1.86	0	6082	2935	2885	2850	2800	2765	2910	2825	610	850	5000	2090	5	1	11668027	332	7.47	0.35	12	0.27	381.00	8217.00	6200	20230711	-54.11	2795	20240320	1.79	3660	-22.27	20240104	2795	1.79	20240320	6200	-54.11	20230711	2795	1.79	20240320	0.20	N	017000	5000	609 억		217471	N	N	0	N	00	N
43	20240322	150326	57	100.00	KOSDAQ		건설	N	N	N	N		N	2850	15	2	0.53	77663195	27417	77.77	2835	2860	2810	3685	1985	2835	2832.67	1.86	0	5493	2935	2885	2850	2800	2765	2910	2825	610	850	5000	2090	5	1	11668027	333	7.48	0.35	12	0.23	381.00	8217.00	6200	20230711	-54.03	2795	20240320	1.97	3660	-22.13	20240104	2795	1.97	20240320	6200	-54.03	20230711	2795	1.97	20240320	0.20	N	017000	5000	609 억		217471	N	N	0	N	00	N
44	20240322	140322	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	20	2	0.71	74745645	26391	74.86	2835	2860	2810	3685	1985	2835	2832.24	1.86	0	5196	2935	2885	2850	2800	2765	2910	2825	610	850	5000	2090	5	1	11668027	333	7.49	0.35	12	0.23	381.00	8217.00	6200	20230711	-53.95	2795	20240320	2.15	3660	-21.99	20240104	2795	2.15	20240320	6200	-53.95	20230711	2795	2.15	20240320	0.20	N	017000	5000	609 억		217471	N	N	0	N	00	N
45	20240322	130323	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	5	2	0.18	38812890	13720	38.92	2835	2855	2810	3685	1985	2835	2828.93	1.86	0	-528	2935	2885	2850	2800	2765	2910	2825	610	850	5000	2090	5	1	11668027	331	7.45	0.35	12	0.12	381.00	8217.00	6200	20230711	-54.19	2795	20240320	1.61	3660	-22.40	20240104	2795	1.61	20240320	6200	-54.19	20230711	2795	1.61	20240320	0.20	N	017000	5000	609 억		217471	N	N	0	N	00	N
46	20240322	120319	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	10	2	0.35	33207395	11735	33.29	2835	2855	2810	3685	1985	2835	2829.77	1.86	0	-1922	2935	2885	2850	2800	2765	2910	2825	610	850	5000	2090	5	1	11668027	332	7.47	0.35	12	0.10	381.00	8217.00	6200	20230711	-54.11	2795	20240320	1.79	3660	-22.27	20240104	2795	1.79	20240320	6200	-54.11	20230711	2795	1.79	20240320	0.20	N	017000	5000	609 억		217471	N	N	0	N	00	N
47	20240322	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	2850	15	2	0.53	23076000	8145	23.10	2835	2855	2820	3685	1985	2835	2833.15	1.86	0	-2347	2935	2885	2850	2800	2765	2910	2825	610	850	5000	2090	5	1	11668027	333	7.48	0.35	12	0.07	381.00	8217.00	6200	20230711	-54.03	2795	20240320	1.97	3660	-22.13	20240104	2795	1.97	20240320	6200	-54.03	20230711	2795	1.97	20240320	0.20	N	017000	5000	609 억		217471	N	N	0	N	00	N
48	20240322	100324	57	100.00	KOSDAQ		건설	N	N	N	N		N	2825	-10	5	-0.35	22173165	7827	22.20	2835	2855	2820	3685	1985	2835	2832.91	1.86	0	-2339	2935	2885	2850	2800	2765	2910	2825	610	850	5000	2090	5	1	11668027	330	7.41	0.34	12	0.07	381.00	8217.00	6200	20230711	-54.44	2795	20240320	1.07	3660	-22.81	20240104	2795	1.07	20240320	6200	-54.44	20230711	2795	1.07	20240320	0.20	N	017000	5000	609 억		217471	N	N	0	N	00	N
49	20240322	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	5	2	0.18	10397505	3663	10.39	2835	2855	2835	3685	1985	2835	2838.52	1.86	0	-1121	2935	2885	2850	2800	2765	2910	2825	610	850	5000	2090	5	1	11668027	331	7.45	0.35	12	0.03	381.00	8217.00	6200	20230711	-54.19	2795	20240320	1.61	3660	-22.40	20240104	2795	1.61	20240320	6200	-54.19	20230711	2795	1.61	20240320	0.20	N	017000	5000	609 억		217471	N	N	0	N	00	N
50	20240321	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	2835	0	3	0.00	99958720	35034	97.68	2820	2900	2815	3685	1985	2835	2853.20	1.84	0	2210	2868	2851	2823	2806	2778	2837	2792	610	850	5000	2090	5	1	11668027	331	7.44	0.35	12	0.30	381.00	8217.00	6200	20230711	-54.27	2795	20240320	1.43	3660	-22.54	20240104	2795	1.43	20240320	6200	-54.27	20230711	2795	1.43	20240320	0.21	N	017000	5000	609 억		215262	N	N	0	N	00	N
51	20240321	150321	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	-5	5	-0.18	91093740	31901	88.95	2820	2900	2815	3685	1985	2835	2855.51	1.84	0	2277	2868	2851	2823	2806	2778	2837	2792	610	850	5000	2090	5	1	11668027	330	7.43	0.34	12	0.27	381.00	8217.00	6200	20230711	-54.35	2795	20240320	1.25	3660	-22.68	20240104	2795	1.25	20240320	6200	-54.35	20230711	2795	1.25	20240320	0.21	N	017000	5000	609 억		215262	N	N	0	N	00	N
52	20240321	140322	57	100.00	KOSDAQ		건설	N	N	N	N		N	2850	15	2	0.53	87379880	30595	85.31	2820	2900	2815	3685	1985	2835	2856.02	1.84	0	2363	2868	2851	2823	2806	2778	2837	2792	610	850	5000	2090	5	1	11668027	333	7.48	0.35	12	0.26	381.00	8217.00	6200	20230711	-54.03	2795	20240320	1.97	3660	-22.13	20240104	2795	1.97	20240320	6200	-54.03	20230711	2795	1.97	20240320	0.21	N	017000	5000	609 억		215262	N	N	0	N	00	N
53	20240321	130320	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	30	2	1.06	69582025	24332	67.84	2820	2900	2815	3685	1985	2835	2859.69	1.84	0	1322	2868	2851	2823	2806	2778	2837	2792	610	850	5000	2090	5	1	11668027	334	7.52	0.35	12	0.21	381.00	8217.00	6200	20230711	-53.79	2795	20240320	2.50	3660	-21.72	20240104	2795	2.50	20240320	6200	-53.79	20230711	2795	2.50	20240320	0.21	N	017000	5000	609 억		215262	N	N	0	N	00	N
54	20240321	120320	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	20	2	0.71	61165910	21380	59.61	2820	2900	2815	3685	1985	2835	2860.89	1.84	0	768	2868	2851	2823	2806	2778	2837	2792	610	850	5000	2090	5	1	11668027	333	7.49	0.35	12	0.18	381.00	8217.00	6200	20230711	-53.95	2795	20240320	2.15	3660	-21.99	20240104	2795	2.15	20240320	6200	-53.95	20230711	2795	2.15	20240320	0.21	N	017000	5000	609 억		215262	N	N	0	N	00	N
55	20240321	110321	57	100.00	KOSDAQ		건설	N	N	N	N		N	2870	35	2	1.23	41532615	14486	40.39	2820	2900	2815	3685	1985	2835	2867.09	1.84	0	-328	2868	2851	2823	2806	2778	2837	2792	610	850	5000	2090	5	1	11668027	335	7.53	0.35	12	0.12	381.00	8217.00	6200	20230711	-53.71	2795	20240320	2.68	3660	-21.58	20240104	2795	2.68	20240320	6200	-53.71	20230711	2795	2.68	20240320	0.21	N	017000	5000	609 억		215262	N	N	0	N	00	N
56	20240321	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	2870	35	2	1.23	30931445	10790	30.09	2820	2900	2815	3685	1985	2835	2866.68	1.84	0	-299	2868	2851	2823	2806	2778	2837	2792	610	850	5000	2090	5	1	11668027	335	7.53	0.35	12	0.09	381.00	8217.00	6200	20230711	-53.71	2795	20240320	2.68	3660	-21.58	20240104	2795	2.68	20240320	6200	-53.71	20230711	2795	2.68	20240320	0.21	N	017000	5000	609 억		215262	N	N	0	N	00	N
57	20240321	090322	57	100.00	KOSDAQ		건설	N	N	N	N		N	2820	-15	5	-0.53	735910	261	0.73	2820	2820	2815	3685	1985	2835	2819.58	1.84	0	-20	2868	2851	2823	2806	2778	2837	2792	610	850	5000	2090	5	1	11668027	329	7.40	0.34	12	0.00	381.00	8217.00	6200	20230711	-54.52	2795	20240320	0.89	3660	-22.95	20240104	2795	0.89	20240320	6200	-54.52	20230711	2795	0.89	20240320	0.21	N	017000	5000	609 억		215262	N	N	0	N	00	N
58	20240320	160319	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2835	15	2	0.53	100877455	35839	94.57	2840	2840	2795	3665	1975	2820	2814.71	1.87	0	-2581	2933	2876	2838	2781	2743	2857	2762	610	845	5000	2080	5	1	11668027	331	7.44	0.35	12	0.31	381.00	8217.00	6200	20230711	-54.27	2795	20240320	1.43	3660	-22.54	20240104	2795	1.43	20240320	6200	-54.27	20230711	2795	1.43	20240320	0.22	N	017000	5000	609 억		217843	N	N	0	N	00	N
59	20240320	150319	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2830	10	2	0.35	83867810	29834	78.73	2840	2840	2795	3665	1975	2820	2811.15	1.87	0	-1063	2933	2876	2838	2781	2743	2857	2762	610	845	5000	2080	5	1	11668027	330	7.43	0.34	12	0.26	381.00	8217.00	6200	20230711	-54.35	2795	20240320	1.25	3660	-22.68	20240104	2795	1.25	20240320	6200	-54.35	20230711	2795	1.25	20240320	0.22	N	017000	5000	609 억		217843	N	N	0	N	00	N
60	20240320	140322	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2795	-25	5	-0.89	66245220	23555	62.16	2840	2840	2795	3665	1975	2820	2812.36	1.87	0	-933	2933	2876	2838	2781	2743	2857	2762	610	845	5000	2080	5	1	11668027	326	7.34	0.34	12	0.20	381.00	8217.00	6200	20230711	-54.92	2795	20240320	0.00	3660	-23.63	20240104	2795	0.00	20240320	6200	-54.92	20230711	2795	0.00	20240320	0.22	N	017000	5000	609 억		217843	N	N	0	N	00	N
61	20240320	130323	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2810	-10	5	-0.35	48552975	17243	45.50	2840	2840	2800	3665	1975	2820	2815.81	1.87	0	-808	2933	2876	2838	2781	2743	2857	2762	610	845	5000	2080	5	1	11668027	328	7.38	0.34	12	0.15	381.00	8217.00	6200	20230711	-54.68	2800	20240320	0.36	3660	-23.22	20240104	2800	0.36	20240320	6200	-54.68	20230711	2800	0.36	20240320	0.22	N	017000	5000	609 억		217843	N	N	0	N	00	N
62	20240320	120321	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2805	-15	5	-0.53	37426295	13276	35.03	2840	2840	2800	3665	1975	2820	2819.09	1.87	0	-646	2933	2876	2838	2781	2743	2857	2762	610	845	5000	2080	5	1	11668027	327	7.36	0.34	12	0.11	381.00	8217.00	6200	20230711	-54.76	2800	20240320	0.18	3660	-23.36	20240104	2800	0.18	20240320	6200	-54.76	20230711	2800	0.18	20240320	0.22	N	017000	5000	609 억		217843	N	N	0	N	00	N
63	20240320	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	20	2	0.71	25196165	8918	23.53	2840	2840	2820	3665	1975	2820	2825.32	1.87	0	-711	2933	2876	2838	2781	2743	2857	2762	610	845	5000	2080	5	1	11668027	331	7.45	0.35	12	0.08	381.00	8217.00	6200	20230711	-54.19	2800	20240319	1.43	3660	-22.40	20240104	2800	1.43	20240319	6200	-54.19	20230711	2800	1.43	20240319	0.22	N	017000	5000	609 억		217843	N	N	0	N	00	N
64	20240320	100319	57	100.00	KOSDAQ		건설	N	N	N	N		N	2820	0	3	0.00	11300430	3998	10.55	2840	2840	2820	3665	1975	2820	2826.52	1.87	0	-635	2933	2876	2838	2781	2743	2857	2762	610	845	5000	2080	5	1	11668027	329	7.40	0.34	12	0.03	381.00	8217.00	6200	20230711	-54.52	2800	20240319	0.71	3660	-22.95	20240104	2800	0.71	20240319	6200	-54.52	20230711	2800	0.71	20240319	0.22	N	017000	5000	609 억		217843	N	N	0	N	00	N
65	20240320	090317	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	10	2	0.35	937995	331	0.87	2840	2840	2825	3665	1975	2820	2833.82	1.87	0	-21	2933	2876	2838	2781	2743	2857	2762	610	845	5000	2080	5	1	11668027	330	7.43	0.34	12	0.00	381.00	8217.00	6200	20230711	-54.35	2800	20240319	1.07	3660	-22.68	20240104	2800	1.07	20240319	6200	-54.35	20230711	2800	1.07	20240319	0.22	N	017000	5000	609 억		217843	N	N	0	N	00	N
66	20240319	160314	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2820	-75	5	-2.59	106703410	37621	78.89	2890	2895	2800	3760	2030	2895	2836.04	1.89	0	-3089	2965	2930	2875	2840	2785	2902	2812	610	865	5000	2140	5	1	11668027	329	7.40	0.34	12	0.32	381.00	8217.00	6200	20230711	-54.52	2800	20240319	0.71	3660	-22.95	20240104	2800	0.71	20240319	6200	-54.52	20230711	2800	0.71	20240319	0.23	N	017000	5000	609 억		220932	N	N	0	N	00	N
67	20240319	150320	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2830	-65	5	-2.25	97611840	34399	72.13	2890	2895	2800	3760	2030	2895	2837.38	1.89	0	-2922	2965	2930	2875	2840	2785	2902	2812	610	865	5000	2140	5	1	11668027	330	7.43	0.34	12	0.29	381.00	8217.00	6200	20230711	-54.35	2800	20240319	1.07	3660	-22.68	20240104	2800	1.07	20240319	6200	-54.35	20230711	2800	1.07	20240319	0.23	N	017000	5000	609 억		220932	N	N	0	N	00	N
68	20240319	140320	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2815	-80	5	-2.76	89182960	31413	65.87	2890	2895	2800	3760	2030	2895	2838.78	1.89	0	-2571	2965	2930	2875	2840	2785	2902	2812	610	865	5000	2140	5	1	11668027	328	7.39	0.34	12	0.27	381.00	8217.00	6200	20230711	-54.60	2800	20240319	0.54	3660	-23.09	20240104	2800	0.54	20240319	6200	-54.60	20230711	2800	0.54	20240319	0.23	N	017000	5000	609 억		220932	N	N	0	N	00	N
69	20240319	130302	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	-65	5	-2.25	61955370	21742	45.59	2890	2895	2830	3760	2030	2895	2849.26	1.89	0	-2460	2965	2930	2875	2840	2785	2902	2812	610	865	5000	2140	5	1	11668027	330	7.43	0.34	12	0.19	381.00	8217.00	6200	20230711	-54.35	2820	20240318	0.35	3660	-22.68	20240104	2820	0.35	20240318	6200	-54.35	20230711	2820	0.35	20240318	0.23	N	017000	5000	609 억		220932	N	N	0	N	00	N
70	20240319	120319	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	-40	5	-1.38	34373340	12012	25.19	2890	2895	2840	3760	2030	2895	2861.16	1.89	0	-1523	2965	2930	2875	2840	2785	2902	2812	610	865	5000	2140	5	1	11668027	333	7.49	0.35	12	0.10	381.00	8217.00	6200	20230711	-53.95	2820	20240318	1.24	3660	-21.99	20240104	2820	1.24	20240318	6200	-53.95	20230711	2820	1.24	20240318	0.23	N	017000	5000	609 억		220932	N	N	0	N	00	N
71	20240319	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	-55	5	-1.90	25086195	8746	18.34	2890	2895	2840	3760	2030	2895	2867.84	1.89	0	-1447	2965	2930	2875	2840	2785	2902	2812	610	865	5000	2140	5	1	11668027	331	7.45	0.35	12	0.07	381.00	8217.00	6200	20230711	-54.19	2820	20240318	0.71	3660	-22.40	20240104	2820	0.71	20240318	6200	-54.19	20230711	2820	0.71	20240318	0.23	N	017000	5000	609 억		220932	N	N	0	N	00	N
72	20240319	100321	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	-35	5	-1.21	16263200	5657	11.86	2890	2895	2855	3760	2030	2895	2874.33	1.89	0	-1044	2965	2930	2875	2840	2785	2902	2812	610	865	5000	2140	5	1	11668027	334	7.51	0.35	12	0.05	381.00	8217.00	6200	20230711	-53.87	2820	20240318	1.42	3660	-21.86	20240104	2820	1.42	20240318	6200	-53.87	20230711	2820	1.42	20240318	0.23	N	017000	5000	609 억		220932	N	N	0	N	00	N
73	20240319	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	-30	5	-1.04	8243345	2857	5.99	2890	2895	2865	3760	2030	2895	2884.78	1.89	0	-1667	2965	2930	2875	2840	2785	2902	2812	610	865	5000	2140	5	1	11668027	334	7.52	0.35	12	0.02	381.00	8217.00	6200	20230711	-53.79	2820	20240318	1.60	3660	-21.72	20240104	2820	1.60	20240318	6200	-53.79	20230711	2820	1.60	20240318	0.23	N	017000	5000	609 억		220932	N	N	0	N	00	N
74	20240318	160317	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2895	-10	5	-0.34	135076150	47178	210.29	2905	2910	2820	3775	2035	2905	2863.12	1.97	0	-8590	2938	2921	2893	2876	2848	2930	2885	610	870	5000	2140	5	1	11668027	338	7.60	0.35	12	0.40	381.00	8217.00	6200	20230711	-53.31	2820	20240318	2.66	3660	-20.90	20240104	2820	2.66	20240318	6200	-53.31	20230711	2820	2.66	20240318	0.24	N	017000	5000	609 억		229532	N	N	0	N	00	N
75	20240318	150318	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2890	-15	5	-0.52	131688980	46009	205.08	2905	2910	2820	3775	2035	2905	2862.24	1.97	0	-8480	2938	2921	2893	2876	2848	2930	2885	610	870	5000	2140	5	1	11668027	337	7.59	0.35	12	0.39	381.00	8217.00	6200	20230711	-53.39	2820	20240318	2.48	3660	-21.04	20240104	2820	2.48	20240318	6200	-53.39	20230711	2820	2.48	20240318	0.24	N	017000	5000	609 억		229532	N	N	0	N	00	N
76	20240318	140318	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2880	-25	5	-0.86	114139625	39950	178.07	2905	2910	2820	3775	2035	2905	2857.06	1.97	0	-8339	2938	2921	2893	2876	2848	2930	2885	610	870	5000	2140	5	1	11668027	336	7.56	0.35	12	0.34	381.00	8217.00	6200	20230711	-53.55	2820	20240318	2.13	3660	-21.31	20240104	2820	2.13	20240318	6200	-53.55	20230711	2820	2.13	20240318	0.24	N	017000	5000	609 억		229532	N	N	0	N	00	N
77	20240318	130318	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2870	-35	5	-1.20	99693735	34936	155.72	2905	2910	2820	3775	2035	2905	2853.61	1.97	0	-8092	2938	2921	2893	2876	2848	2930	2885	610	870	5000	2140	5	1	11668027	335	7.53	0.35	12	0.30	381.00	8217.00	6200	20230711	-53.71	2820	20240318	1.77	3660	-21.58	20240104	2820	1.77	20240318	6200	-53.71	20230711	2820	1.77	20240318	0.24	N	017000	5000	609 억		229532	N	N	0	N	00	N
78	20240318	120315	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2880	-25	5	-0.86	87638635	30736	137.00	2905	2910	2820	3775	2035	2905	2851.34	1.97	0	-7437	2938	2921	2893	2876	2848	2930	2885	610	870	5000	2140	5	1	11668027	336	7.56	0.35	12	0.26	381.00	8217.00	6200	20230711	-53.55	2820	20240318	2.13	3660	-21.31	20240104	2820	2.13	20240318	6200	-53.55	20230711	2820	2.13	20240318	0.24	N	017000	5000	609 억		229532	N	N	0	N	00	N
79	20240318	110318	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2855	-50	5	-1.72	82609450	28977	129.16	2905	2910	2820	3775	2035	2905	2850.86	1.97	0	-6266	2938	2921	2893	2876	2848	2930	2885	610	870	5000	2140	5	1	11668027	333	7.49	0.35	12	0.25	381.00	8217.00	6200	20230711	-53.95	2820	20240318	1.24	3660	-21.99	20240104	2820	1.24	20240318	6200	-53.95	20230711	2820	1.24	20240318	0.24	N	017000	5000	609 억		229532	N	N	0	N	00	N
80	20240318	100317	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2855	-50	5	-1.72	69641625	24425	108.87	2905	2910	2820	3775	2035	2905	2851.24	1.97	0	-5237	2938	2921	2893	2876	2848	2930	2885	610	870	5000	2140	5	1	11668027	333	7.49	0.35	12	0.21	381.00	8217.00	6200	20230711	-53.95	2820	20240318	1.24	3660	-21.99	20240104	2820	1.24	20240318	6200	-53.95	20230711	2820	1.24	20240318	0.24	N	017000	5000	609 억		229532	N	N	0	N	00	N
81	20240318	090315	57	100.00	KOSDAQ		건설	N	N	N	N		N	2880	-25	5	-0.86	2530035	873	3.89	2905	2910	2875	3775	2035	2905	2898.09	1.97	0	-42	2938	2921	2893	2876	2848	2930	2885	610	870	5000	2140	5	1	11668027	336	7.56	0.35	12	0.01	381.00	8217.00	6200	20230711	-53.55	2850	20240206	1.05	3660	-21.31	20240104	2850	1.05	20240206	6200	-53.55	20230711	2850	1.05	20240206	0.24	N	017000	5000	609 억		229532	N	N	0	N	00	N
82	20240315	160313	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	15	2	0.52	64514915	22394	79.28	2890	2910	2865	3755	2025	2890	2880.90	2.00	0	-4198	2936	2912	2901	2877	2866	2907	2872	610	865	5000	2130	5	1	11668027	339	7.62	0.35	12	0.19	381.00	8217.00	6200	20230711	-53.15	2850	20240206	1.93	3660	-20.63	20240104	2850	1.93	20240206	6200	-53.15	20230711	2850	1.93	20240206	0.25	N	017000	5000	609 억		233675	N	N	0	N	00	N
83	20240315	150258	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	15	2	0.52	60116740	20879	73.92	2890	2910	2865	3755	2025	2890	2879.29	2.00	0	-3714	2936	2912	2901	2877	2866	2907	2872	610	865	5000	2130	5	1	11668027	339	7.62	0.35	12	0.18	381.00	8217.00	6200	20230711	-53.15	2850	20240206	1.93	3660	-20.63	20240104	2850	1.93	20240206	6200	-53.15	20230711	2850	1.93	20240206	0.25	N	017000	5000	609 억		233675	N	N	0	N	00	N
84	20240315	140300	57	100.00	KOSDAQ		건설	N	N	N	N		N	2880	-10	5	-0.35	45736115	15900	56.29	2890	2905	2865	3755	2025	2890	2876.49	2.00	0	-3108	2936	2912	2901	2877	2866	2907	2872	610	865	5000	2130	5	1	11668027	336	7.56	0.35	12	0.14	381.00	8217.00	6200	20230711	-53.55	2850	20240206	1.05	3660	-21.31	20240104	2850	1.05	20240206	6200	-53.55	20230711	2850	1.05	20240206	0.25	N	017000	5000	609 억		233675	N	N	0	N	00	N
85	20240315	130315	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	-5	5	-0.17	41617535	14467	51.22	2890	2905	2865	3755	2025	2890	2876.72	2.00	0	-2917	2936	2912	2901	2877	2866	2907	2872	610	865	5000	2130	5	1	11668027	337	7.57	0.35	12	0.12	381.00	8217.00	6200	20230711	-53.47	2850	20240206	1.23	3660	-21.17	20240104	2850	1.23	20240206	6200	-53.47	20230711	2850	1.23	20240206	0.25	N	017000	5000	609 억		233675	N	N	0	N	00	N
86	20240315	120315	57	100.00	KOSDAQ		건설	N	N	N	N		N	2880	-10	5	-0.35	37313225	12970	45.92	2890	2905	2865	3755	2025	2890	2876.89	2.00	0	-2690	2936	2912	2901	2877	2866	2907	2872	610	865	5000	2130	5	1	11668027	336	7.56	0.35	12	0.11	381.00	8217.00	6200	20230711	-53.55	2850	20240206	1.05	3660	-21.31	20240104	2850	1.05	20240206	6200	-53.55	20230711	2850	1.05	20240206	0.25	N	017000	5000	609 억		233675	N	N	0	N	00	N
87	20240315	110314	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	-5	5	-0.17	25361600	8817	31.21	2890	2905	2865	3755	2025	2890	2876.44	2.00	0	-2001	2936	2912	2901	2877	2866	2907	2872	610	865	5000	2130	5	1	11668027	337	7.57	0.35	12	0.08	381.00	8217.00	6200	20230711	-53.47	2850	20240206	1.23	3660	-21.17	20240104	2850	1.23	20240206	6200	-53.47	20230711	2850	1.23	20240206	0.25	N	017000	5000	609 억		233675	N	N	0	N	00	N
88	20240315	100314	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	5	2	0.17	20971765	7290	25.81	2890	2905	2865	3755	2025	2890	2876.79	2.00	0	-1660	2936	2912	2901	2877	2866	2907	2872	610	865	5000	2130	5	1	11668027	338	7.60	0.35	12	0.06	381.00	8217.00	6200	20230711	-53.31	2850	20240206	1.58	3660	-20.90	20240104	2850	1.58	20240206	6200	-53.31	20230711	2850	1.58	20240206	0.25	N	017000	5000	609 억		233675	N	N	0	N	00	N
89	20240315	090314	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	0	3	0.00	3067675	1059	3.75	2890	2905	2890	3755	2025	2890	2896.77	2.00	0	-57	2936	2912	2901	2877	2866	2907	2872	610	865	5000	2130	5	1	11668027	337	7.59	0.35	12	0.01	381.00	8217.00	6200	20230711	-53.39	2850	20240206	1.40	3660	-21.04	20240104	2850	1.40	20240206	6200	-53.39	20230711	2850	1.40	20240206	0.25	N	017000	5000	609 억		233675	N	N	0	N	00	N
90	20240314	160312	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-35	5	-1.20	77023875	26556	73.89	2925	2925	2890	3800	2050	2925	2900.43	2.03	0	-3437	2971	2947	2921	2897	2871	2935	2885	610	875	5000	2160	5	1	11668027	337	7.59	0.35	12	0.23	381.00	8217.00	6200	20230711	-53.39	2850	20240206	1.40	3660	-21.04	20240104	2850	1.40	20240206	6200	-53.39	20230711	2850	1.40	20240206	0.26	N	017000	5000	609 억		237057	N	N	0	N	00	N
91	20240314	150313	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-15	5	-0.51	69767290	24048	66.91	2925	2925	2895	3800	2050	2925	2901.17	2.03	0	-3368	2971	2947	2921	2897	2871	2935	2885	610	875	5000	2160	5	1	11668027	340	7.64	0.35	12	0.21	381.00	8217.00	6200	20230711	-53.06	2850	20240206	2.11	3660	-20.49	20240104	2850	2.11	20240206	6200	-53.06	20230711	2850	2.11	20240206	0.26	N	017000	5000	609 억		237057	N	N	0	N	00	N
92	20240314	140312	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	-5	5	-0.17	67892105	23402	65.11	2925	2925	2895	3800	2050	2925	2901.12	2.03	0	-3308	2971	2947	2921	2897	2871	2935	2885	610	875	5000	2160	5	1	11668027	341	7.66	0.36	12	0.20	381.00	8217.00	6200	20230711	-52.90	2850	20240206	2.46	3660	-20.22	20240104	2850	2.46	20240206	6200	-52.90	20230711	2850	2.46	20240206	0.26	N	017000	5000	609 억		237057	N	N	0	N	00	N
93	20240314	130312	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-30	5	-1.03	66823385	23034	64.09	2925	2925	2895	3800	2050	2925	2901.08	2.03	0	-3124	2971	2947	2921	2897	2871	2935	2885	610	875	5000	2160	5	1	11668027	338	7.60	0.35	12	0.20	381.00	8217.00	6200	20230711	-53.31	2850	20240206	1.58	3660	-20.90	20240104	2850	1.58	20240206	6200	-53.31	20230711	2850	1.58	20240206	0.26	N	017000	5000	609 억		237057	N	N	0	N	00	N
94	20240314	120312	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-25	5	-0.85	48974190	16872	46.94	2925	2925	2895	3800	2050	2925	2902.69	2.03	0	-3164	2971	2947	2921	2897	2871	2935	2885	610	875	5000	2160	5	1	11668027	338	7.61	0.35	12	0.14	381.00	8217.00	6200	20230711	-53.23	2850	20240206	1.75	3660	-20.77	20240104	2850	1.75	20240206	6200	-53.23	20230711	2850	1.75	20240206	0.26	N	017000	5000	609 억		237057	N	N	0	N	00	N
95	20240314	110314	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-30	5	-1.03	22813200	7868	21.89	2925	2925	2895	3800	2050	2925	2899.49	2.03	0	-1419	2971	2947	2921	2897	2871	2935	2885	610	875	5000	2160	5	1	11668027	338	7.60	0.35	12	0.07	381.00	8217.00	6200	20230711	-53.31	2850	20240206	1.58	3660	-20.90	20240104	2850	1.58	20240206	6200	-53.31	20230711	2850	1.58	20240206	0.26	N	017000	5000	609 억		237057	N	N	0	N	00	N
96	20240314	100314	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-15	5	-0.51	15349905	5293	14.73	2925	2925	2895	3800	2050	2925	2900.04	2.03	0	-999	2971	2947	2921	2897	2871	2935	2885	610	875	5000	2160	5	1	11668027	340	7.64	0.35	12	0.05	381.00	8217.00	6200	20230711	-53.06	2850	20240206	2.11	3660	-20.49	20240104	2850	2.11	20240206	6200	-53.06	20230711	2850	2.11	20240206	0.26	N	017000	5000	609 억		237057	N	N	0	N	00	N
97	20240314	090312	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	-20	5	-0.68	994045	341	0.95	2925	2925	2900	3800	2050	2925	2915.09	2.03	0	-29	2971	2947	2921	2897	2871	2935	2885	610	875	5000	2160	5	1	11668027	339	7.62	0.35	12	0.00	381.00	8217.00	6200	20230711	-53.15	2850	20240206	1.93	3660	-20.63	20240104	2850	1.93	20240206	6200	-53.15	20230711	2850	1.93	20240206	0.26	N	017000	5000	609 억		237057	N	N	0	N	00	N
98	20240313	160310	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-10	5	-0.34	103956535	35731	126.38	2935	2945	2895	3815	2055	2935	2909.42	2.03	0	-304	2965	2950	2925	2910	2885	2957	2917	610	880	5000	2170	5	1	11668027	341	7.68	0.36	12	0.31	381.00	8217.00	6200	20230711	-52.82	2850	20240206	2.63	3660	-20.08	20240104	2850	2.63	20240206	6200	-52.82	20230711	2850	2.63	20240206	0.26	N	017000	5000	609 억		236831	N	N	0	N	00	N
99	20240313	150310	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-25	5	-0.85	100417200	34520	122.10	2935	2945	2895	3815	2055	2935	2908.96	2.03	0	-232	2965	2950	2925	2910	2885	2957	2917	610	880	5000	2170	5	1	11668027	340	7.64	0.35	12	0.30	381.00	8217.00	6200	20230711	-53.06	2850	20240206	2.11	3660	-20.49	20240104	2850	2.11	20240206	6200	-53.06	20230711	2850	2.11	20240206	0.26	N	017000	5000	609 억		236831	N	N	0	N	00	N
100	20240313	140312	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-25	5	-0.85	97412845	33489	118.45	2935	2945	2895	3815	2055	2935	2908.80	2.03	0	-546	2965	2950	2925	2910	2885	2957	2917	610	880	5000	2170	5	1	11668027	340	7.64	0.35	12	0.29	381.00	8217.00	6200	20230711	-53.06	2850	20240206	2.11	3660	-20.49	20240104	2850	2.11	20240206	6200	-53.06	20230711	2850	2.11	20240206	0.26	N	017000	5000	609 억		236831	N	N	0	N	00	N
101	20240313	130315	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-10	5	-0.34	86128765	29601	104.70	2935	2945	2895	3815	2055	2935	2909.66	2.03	0	-509	2965	2950	2925	2910	2885	2957	2917	610	880	5000	2170	5	1	11668027	341	7.68	0.36	12	0.25	381.00	8217.00	6200	20230711	-52.82	2850	20240206	2.63	3660	-20.08	20240104	2850	2.63	20240206	6200	-52.82	20230711	2850	2.63	20240206	0.26	N	017000	5000	609 억		236831	N	N	0	N	00	N
102	20240313	120311	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	-30	5	-1.02	65761800	22587	79.89	2935	2945	2895	3815	2055	2935	2911.49	2.03	0	-529	2965	2950	2925	2910	2885	2957	2917	610	880	5000	2170	5	1	11668027	339	7.62	0.35	12	0.19	381.00	8217.00	6200	20230711	-53.15	2850	20240206	1.93	3660	-20.63	20240104	2850	1.93	20240206	6200	-53.15	20230711	2850	1.93	20240206	0.26	N	017000	5000	609 억		236831	N	N	0	N	00	N
103	20240313	110310	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-35	5	-1.19	51701055	17738	62.74	2935	2945	2895	3815	2055	2935	2914.71	2.03	0	-548	2965	2950	2925	2910	2885	2957	2917	610	880	5000	2170	5	1	11668027	338	7.61	0.35	12	0.15	381.00	8217.00	6200	20230711	-53.23	2850	20240206	1.75	3660	-20.77	20240104	2850	1.75	20240206	6200	-53.23	20230711	2850	1.75	20240206	0.26	N	017000	5000	609 억		236831	N	N	0	N	00	N
104	20240313	100311	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	-15	5	-0.51	16164975	5520	19.52	2935	2945	2915	3815	2055	2935	2928.44	2.03	0	-733	2965	2950	2925	2910	2885	2957	2917	610	880	5000	2170	5	1	11668027	341	7.66	0.36	12	0.05	381.00	8217.00	6200	20230711	-52.90	2850	20240206	2.46	3660	-20.22	20240104	2850	2.46	20240206	6200	-52.90	20230711	2850	2.46	20240206	0.26	N	017000	5000	609 억		236831	N	N	0	N	00	N
105	20240313	090310	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	0	3	0.00	4696000	1600	5.66	2935	2935	2935	3815	2055	2935	2935.00	2.03	0	-255	2965	2950	2925	2910	2885	2957	2917	610	880	5000	2170	5	1	11668027	342	7.70	0.36	12	0.01	381.00	8217.00	6200	20230711	-52.66	2850	20240206	2.98	3660	-19.81	20240104	2850	2.98	20240206	6200	-52.66	20230711	2850	2.98	20240206	0.26	N	017000	5000	609 억		236831	N	N	0	N	00	N
106	20240312	160308	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	5	2	0.17	82595385	28270	90.94	2930	2940	2900	3805	2055	2930	2921.66	2.05	0	-2090	2990	2960	2930	2900	2870	2975	2915	610	875	5000	2160	5	1	11668027	342	7.70	0.36	12	0.24	381.00	8217.00	6200	20230711	-52.66	2850	20240206	2.98	3660	-19.81	20240104	2850	2.98	20240206	6200	-52.66	20230711	2850	2.98	20240206	0.26	N	017000	5000	609 억		238816	N	N	0	N	00	N
107	20240312	150307	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	0	3	0.00	70962615	24297	78.16	2930	2940	2900	3805	2055	2930	2920.63	2.05	0	-2110	2990	2960	2930	2900	2870	2975	2915	610	875	5000	2160	5	1	11668027	342	7.69	0.36	12	0.21	381.00	8217.00	6200	20230711	-52.74	2850	20240206	2.81	3660	-19.95	20240104	2850	2.81	20240206	6200	-52.74	20230711	2850	2.81	20240206	0.26	N	017000	5000	609 억		238816	N	N	0	N	00	N
108	20240312	140305	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-5	5	-0.17	64979285	22251	71.58	2930	2940	2900	3805	2055	2930	2920.29	2.05	0	-2072	2990	2960	2930	2900	2870	2975	2915	610	875	5000	2160	5	1	11668027	341	7.68	0.36	12	0.19	381.00	8217.00	6200	20230711	-52.82	2850	20240206	2.63	3660	-20.08	20240104	2850	2.63	20240206	6200	-52.82	20230711	2850	2.63	20240206	0.26	N	017000	5000	609 억		238816	N	N	0	N	00	N
109	20240312	130257	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	0	3	0.00	55718150	19087	61.40	2930	2940	2900	3805	2055	2930	2919.17	2.05	0	-791	2990	2960	2930	2900	2870	2975	2915	610	875	5000	2160	5	1	11668027	342	7.69	0.36	12	0.16	381.00	8217.00	6200	20230711	-52.74	2850	20240206	2.81	3660	-19.95	20240104	2850	2.81	20240206	6200	-52.74	20230711	2850	2.81	20240206	0.26	N	017000	5000	609 억		238816	N	N	0	N	00	N
110	20240312	120307	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	0	3	0.00	52999940	18158	58.41	2930	2940	2900	3805	2055	2930	2918.82	2.05	0	-791	2990	2960	2930	2900	2870	2975	2915	610	875	5000	2160	5	1	11668027	342	7.69	0.36	12	0.16	381.00	8217.00	6200	20230711	-52.74	2850	20240206	2.81	3660	-19.95	20240104	2850	2.81	20240206	6200	-52.74	20230711	2850	2.81	20240206	0.26	N	017000	5000	609 억		238816	N	N	0	N	00	N
111	20240312	110308	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	-10	5	-0.34	46328395	15871	51.06	2930	2940	2900	3805	2055	2930	2919.06	2.05	0	-148	2990	2960	2930	2900	2870	2975	2915	610	875	5000	2160	5	1	11668027	341	7.66	0.36	12	0.14	381.00	8217.00	6200	20230711	-52.90	2850	20240206	2.46	3660	-20.22	20240104	2850	2.46	20240206	6200	-52.90	20230711	2850	2.46	20240206	0.26	N	017000	5000	609 억		238816	N	N	0	N	00	N
112	20240312	100307	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	-10	5	-0.34	23389520	7980	25.67	2930	2940	2920	3805	2055	2930	2931.02	2.05	0	-211	2990	2960	2930	2900	2870	2975	2915	610	875	5000	2160	5	1	11668027	341	7.66	0.36	12	0.07	381.00	8217.00	6200	20230711	-52.90	2850	20240206	2.46	3660	-20.22	20240104	2850	2.46	20240206	6200	-52.90	20230711	2850	2.46	20240206	0.26	N	017000	5000	609 억		238816	N	N	0	N	00	N
113	20240312	090307	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	0	3	0.00	5215400	1780	5.73	2930	2930	2930	3805	2055	2930	2930.00	2.05	0	-232	2990	2960	2930	2900	2870	2975	2915	610	875	5000	2160	5	1	11668027	342	7.69	0.36	12	0.02	381.00	8217.00	6200	20230711	-52.74	2850	20240206	2.81	3660	-19.95	20240104	2850	2.81	20240206	6200	-52.74	20230711	2850	2.81	20240206	0.26	N	017000	5000	609 억		238816	N	N	0	N	00	N
114	20240311	160306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	0	3	0.00	88316030	30228	73.76	2920	2960	2900	3805	2055	2930	2921.54	2.03	0	2340	2976	2952	2931	2907	2886	2942	2897	610	875	5000	2160	5	1	11668027	342	7.69	0.36	12	0.26	381.00	8217.00	6200	20230711	-52.74	2850	20240206	2.81	3660	-19.95	20240104	2850	2.81	20240206	6200	-52.74	20230711	2850	2.81	20240206	0.26	N	017000	5000	609 억		236476	N	N	0	N	00	N
115	20240311	150307	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	5	2	0.17	82642285	28288	69.02	2920	2960	2900	3805	2055	2930	2921.46	2.03	0	2316	2976	2952	2931	2907	2886	2942	2897	610	875	5000	2160	5	1	11668027	342	7.70	0.36	12	0.24	381.00	8217.00	6200	20230711	-52.66	2850	20240206	2.98	3660	-19.81	20240104	2850	2.98	20240206	6200	-52.66	20230711	2850	2.98	20240206	0.26	N	017000	5000	609 억		236476	N	N	0	N	00	N
116	20240311	140305	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	10	2	0.34	75168480	25723	62.76	2920	2960	2900	3805	2055	2930	2922.23	2.03	0	1568	2976	2952	2931	2907	2886	2942	2897	610	875	5000	2160	5	1	11668027	343	7.72	0.36	12	0.22	381.00	8217.00	6200	20230711	-52.58	2850	20240206	3.16	3660	-19.67	20240104	2850	3.16	20240206	6200	-52.58	20230711	2850	3.16	20240206	0.26	N	017000	5000	609 억		236476	N	N	0	N	00	N
117	20240311	130307	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-5	5	-0.17	58423165	19969	48.72	2920	2960	2900	3805	2055	2930	2925.69	2.03	0	992	2976	2952	2931	2907	2886	2942	2897	610	875	5000	2160	5	1	11668027	341	7.68	0.36	12	0.17	381.00	8217.00	6200	20230711	-52.82	2850	20240206	2.63	3660	-20.08	20240104	2850	2.63	20240206	6200	-52.82	20230711	2850	2.63	20240206	0.26	N	017000	5000	609 억		236476	N	N	0	N	00	N
118	20240311	120308	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-5	5	-0.17	51330555	17534	42.78	2920	2960	2900	3805	2055	2930	2927.49	2.03	0	714	2976	2952	2931	2907	2886	2942	2897	610	875	5000	2160	5	1	11668027	341	7.68	0.36	12	0.15	381.00	8217.00	6200	20230711	-52.82	2850	20240206	2.63	3660	-20.08	20240104	2850	2.63	20240206	6200	-52.82	20230711	2850	2.63	20240206	0.26	N	017000	5000	609 억		236476	N	N	0	N	00	N
119	20240311	110305	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	5	2	0.17	46978800	16046	39.15	2920	2960	2900	3805	2055	2930	2927.76	2.03	0	645	2976	2952	2931	2907	2886	2942	2897	610	875	5000	2160	5	1	11668027	342	7.70	0.36	12	0.14	381.00	8217.00	6200	20230711	-52.66	2850	20240206	2.98	3660	-19.81	20240104	2850	2.98	20240206	6200	-52.66	20230711	2850	2.98	20240206	0.26	N	017000	5000	609 억		236476	N	N	0	N	00	N
120	20240311	100303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	0	3	0.00	42245390	14435	35.22	2920	2960	2900	3805	2055	2930	2926.59	2.03	0	666	2976	2952	2931	2907	2886	2942	2897	610	875	5000	2160	5	1	11668027	342	7.69	0.36	12	0.12	381.00	8217.00	6200	20230711	-52.74	2850	20240206	2.81	3660	-19.95	20240104	2850	2.81	20240206	6200	-52.74	20230711	2850	2.81	20240206	0.26	N	017000	5000	609 억		236476	N	N	0	N	00	N
121	20240311	090303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	-25	5	-0.85	3128740	1072	2.62	2920	2920	2905	3805	2055	2930	2918.60	2.03	0	-167	2976	2952	2931	2907	2886	2942	2897	610	875	5000	2160	5	1	11668027	339	7.62	0.35	12	0.01	381.00	8217.00	6200	20230711	-53.15	2850	20240206	1.93	3660	-20.63	20240104	2850	1.93	20240206	6200	-53.15	20230711	2850	1.93	20240206	0.26	N	017000	5000	609 억		236476	N	N	0	N	00	N
122	20240308	160306	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-25	5	-0.85	119537375	40974	249.25	2955	2955	2910	3840	2070	2955	2917.40	2.06	0	-3894	2995	2975	2945	2925	2895	2985	2935	610	885	5000	2180	5	1	11668027	342	7.69	0.36	12	0.35	381.00	8217.00	6200	20230711	-52.74	2850	20240206	2.81	3660	-19.95	20240104	2850	2.81	20240206	6200	-52.74	20230711	2850	2.81	20240206	0.27	N	017000	5000	609 억		240370	N	N	0	N	00	N
123	20240308	150305	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-20	5	-0.68	89391200	30638	186.37	2955	2955	2910	3840	2070	2955	2917.66	2.06	0	-3597	2995	2975	2945	2925	2895	2985	2935	610	885	5000	2180	5	1	11668027	342	7.70	0.36	12	0.26	381.00	8217.00	6200	20230711	-52.66	2850	20240206	2.98	3660	-19.81	20240104	2850	2.98	20240206	6200	-52.66	20230711	2850	2.98	20240206	0.27	N	017000	5000	609 억		240370	N	N	0	N	00	N
124	20240308	140303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-45	5	-1.52	82424090	28254	171.87	2955	2955	2910	3840	2070	2955	2917.25	2.06	0	-3098	2995	2975	2945	2925	2895	2985	2935	610	885	5000	2180	5	1	11668027	340	7.64	0.35	12	0.24	381.00	8217.00	6200	20230711	-53.06	2850	20240206	2.11	3660	-20.49	20240104	2850	2.11	20240206	6200	-53.06	20230711	2850	2.11	20240206	0.27	N	017000	5000	609 억		240370	N	N	0	N	00	N
125	20240308	130303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	-5	5	-0.17	76029495	26061	158.53	2955	2955	2910	3840	2070	2955	2917.37	2.06	0	-2960	2995	2975	2945	2925	2895	2985	2935	610	885	5000	2180	5	1	11668027	344	7.74	0.36	12	0.22	381.00	8217.00	6200	20230711	-52.42	2850	20240206	3.51	3660	-19.40	20240104	2850	3.51	20240206	6200	-52.42	20230711	2850	3.51	20240206	0.27	N	017000	5000	609 억		240370	N	N	0	N	00	N
126	20240308	120304	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	-40	5	-1.35	65870870	22581	137.36	2955	2955	2910	3840	2070	2955	2917.09	2.06	0	-2699	2995	2975	2945	2925	2895	2985	2935	610	885	5000	2180	5	1	11668027	340	7.65	0.35	12	0.19	381.00	8217.00	6200	20230711	-52.98	2850	20240206	2.28	3660	-20.36	20240104	2850	2.28	20240206	6200	-52.98	20230711	2850	2.28	20240206	0.27	N	017000	5000	609 억		240370	N	N	0	N	00	N
127	20240308	110303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-45	5	-1.52	58630755	20095	122.24	2955	2955	2910	3840	2070	2955	2917.68	2.06	0	-2698	2995	2975	2945	2925	2895	2985	2935	610	885	5000	2180	5	1	11668027	340	7.64	0.35	12	0.17	381.00	8217.00	6200	20230711	-53.06	2850	20240206	2.11	3660	-20.49	20240104	2850	2.11	20240206	6200	-53.06	20230711	2850	2.11	20240206	0.27	N	017000	5000	609 억		240370	N	N	0	N	00	N
128	20240308	100303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-45	5	-1.52	28492125	9743	59.27	2955	2955	2910	3840	2070	2955	2924.37	2.06	0	-2654	2995	2975	2945	2925	2895	2985	2935	610	885	5000	2180	5	1	11668027	340	7.64	0.35	12	0.08	381.00	8217.00	6200	20230711	-53.06	2850	20240206	2.11	3660	-20.49	20240104	2850	2.11	20240206	6200	-53.06	20230711	2850	2.11	20240206	0.27	N	017000	5000	609 억		240370	N	N	0	N	00	N
129	20240308	090301	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-30	5	-1.02	2651700	898	5.46	2955	2955	2925	3840	2070	2955	2952.90	2.06	0	-61	2995	2975	2945	2925	2895	2985	2935	610	885	5000	2180	5	1	11668027	341	7.68	0.36	12	0.01	381.00	8217.00	6200	20230711	-52.82	2850	20240206	2.63	3660	-20.08	20240104	2850	2.63	20240206	6200	-52.82	20230711	2850	2.63	20240206	0.27	N	017000	5000	609 억		240370	N	N	0	N	00	N
130	20240307	160303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2955	0	3	0.00	47690955	16217	62.09	2930	2965	2915	3840	2070	2955	2940.80	2.04	0	811	2995	2975	2950	2930	2905	2962	2917	610	885	5000	2180	5	1	11668027	345	7.76	0.36	12	0.14	381.00	8217.00	6200	20230711	-52.34	2850	20240206	3.68	3660	-19.26	20240104	2850	3.68	20240206	6200	-52.34	20230711	2850	3.68	20240206	0.27	N	017000	5000	609 억		238048	N	N	0	N	00	N
131	20240307	150251	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	-5	5	-0.17	43281175	14720	56.36	2930	2965	2915	3840	2070	2955	2940.30	2.04	0	652	2995	2975	2950	2930	2905	2962	2917	610	885	5000	2180	5	1	11668027	344	7.74	0.36	12	0.13	381.00	8217.00	6200	20230711	-52.42	2850	20240206	3.51	3660	-19.40	20240104	2850	3.51	20240206	6200	-52.42	20230711	2850	3.51	20240206	0.27	N	017000	5000	609 억		238048	N	N	0	N	00	N
132	20240307	140259	57	100.00	KOSDAQ		건설	N	N	N	N		N	2965	10	2	0.34	40614945	13819	52.91	2930	2965	2915	3840	2070	2955	2939.07	2.04	0	383	2995	2975	2950	2930	2905	2962	2917	610	885	5000	2180	5	1	11668027	346	7.78	0.36	12	0.12	381.00	8217.00	6200	20230711	-52.18	2850	20240206	4.04	3660	-18.99	20240104	2850	4.04	20240206	6200	-52.18	20230711	2850	4.04	20240206	0.27	N	017000	5000	609 억		238048	N	N	0	N	00	N
133	20240307	130300	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	-5	5	-0.17	32703135	11142	42.66	2930	2965	2915	3840	2070	2955	2935.12	2.04	0	83	2995	2975	2950	2930	2905	2962	2917	610	885	5000	2180	5	1	11668027	344	7.74	0.36	12	0.10	381.00	8217.00	6200	20230711	-52.42	2850	20240206	3.51	3660	-19.40	20240104	2850	3.51	20240206	6200	-52.42	20230711	2850	3.51	20240206	0.27	N	017000	5000	609 억		238048	N	N	0	N	00	N
134	20240307	120300	57	100.00	KOSDAQ		건설	N	N	N	N		N	2955	0	3	0.00	25415130	8658	33.15	2930	2965	2915	3840	2070	2955	2935.45	2.04	0	-161	2995	2975	2950	2930	2905	2962	2917	610	885	5000	2180	5	1	11668027	345	7.76	0.36	12	0.07	381.00	8217.00	6200	20230711	-52.34	2850	20240206	3.68	3660	-19.26	20240104	2850	3.68	20240206	6200	-52.34	20230711	2850	3.68	20240206	0.27	N	017000	5000	609 억		238048	N	N	0	N	00	N
135	20240307	110303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	-10	5	-0.34	20099475	6849	26.22	2930	2965	2915	3840	2070	2955	2934.66	2.04	0	-676	2995	2975	2950	2930	2905	2962	2917	610	885	5000	2180	5	1	11668027	344	7.73	0.36	12	0.06	381.00	8217.00	6200	20230711	-52.50	2850	20240206	3.33	3660	-19.54	20240104	2850	3.33	20240206	6200	-52.50	20230711	2850	3.33	20240206	0.27	N	017000	5000	609 억		238048	N	N	0	N	00	N
136	20240307	100303	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-20	5	-0.68	12914190	4406	16.87	2930	2965	2915	3840	2070	2955	2931.05	2.04	0	36	2995	2975	2950	2930	2905	2962	2917	610	885	5000	2180	5	1	11668027	342	7.70	0.36	12	0.04	381.00	8217.00	6200	20230711	-52.66	2850	20240206	2.98	3660	-19.81	20240104	2850	2.98	20240206	6200	-52.66	20230711	2850	2.98	20240206	0.27	N	017000	5000	609 억		238048	N	N	0	N	00	N
137	20240307	090300	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	-5	5	-0.17	278405	95	0.36	2930	2950	2930	3840	2070	2955	2930.58	2.04	0	9	2995	2975	2950	2930	2905	2962	2917	610	885	5000	2180	5	1	11668027	344	7.74	0.36	12	0.00	381.00	8217.00	6200	20230711	-52.42	2850	20240206	3.51	3660	-19.40	20240104	2850	3.51	20240206	6200	-52.42	20230711	2850	3.51	20240206	0.27	N	017000	5000	609 억		238048	N	N	0	N	00	N
138	20240306	160300	57	100.00	KOSDAQ		건설	N	N	N	N		N	2955	-15	5	-0.51	76760620	26114	39.60	2970	2970	2925	3860	2080	2970	2939.44	2.09	0	-5238	3040	3005	2955	2920	2870	2980	2895	610	890	5000	2190	5	1	11668027	345	7.76	0.36	12	0.22	381.00	8217.00	6200	20230711	-52.34	2850	20240206	3.68	3660	-19.26	20240104	2850	3.68	20240206	6200	-52.34	20230711	2850	3.68	20240206	0.30	N	017000	5000	609 억		243286	N	N	0	N	00	N
139	20240306	150301	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	-25	5	-0.84	71606035	24363	36.95	2970	2970	2925	3860	2080	2970	2939.13	2.09	0	-5016	3040	3005	2955	2920	2870	2980	2895	610	890	5000	2190	5	1	11668027	344	7.73	0.36	12	0.21	381.00	8217.00	6200	20230711	-52.50	2850	20240206	3.33	3660	-19.54	20240104	2850	3.33	20240206	6200	-52.50	20230711	2850	3.33	20240206	0.30	N	017000	5000	609 억		243286	N	N	0	N	00	N
140	20240306	140300	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	-30	5	-1.01	65269630	22212	33.69	2970	2970	2925	3860	2080	2970	2938.49	2.09	0	-4804	3040	3005	2955	2920	2870	2980	2895	610	890	5000	2190	5	1	11668027	343	7.72	0.36	12	0.19	381.00	8217.00	6200	20230711	-52.58	2850	20240206	3.16	3660	-19.67	20240104	2850	3.16	20240206	6200	-52.58	20230711	2850	3.16	20240206	0.30	N	017000	5000	609 억		243286	N	N	0	N	00	N
141	20240306	130300	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-35	5	-1.18	55160760	18785	28.49	2970	2970	2925	3860	2080	2970	2936.43	2.09	0	-4804	3040	3005	2955	2920	2870	2980	2895	610	890	5000	2190	5	1	11668027	342	7.70	0.36	12	0.16	381.00	8217.00	6200	20230711	-52.66	2850	20240206	2.98	3660	-19.81	20240104	2850	2.98	20240206	6200	-52.66	20230711	2850	2.98	20240206	0.30	N	017000	5000	609 억		243286	N	N	0	N	00	N
142	20240306	120301	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-35	5	-1.18	51420195	17512	26.56	2970	2970	2925	3860	2080	2970	2936.28	2.09	0	-4816	3040	3005	2955	2920	2870	2980	2895	610	890	5000	2190	5	1	11668027	342	7.70	0.36	12	0.15	381.00	8217.00	6200	20230711	-52.66	2850	20240206	2.98	3660	-19.81	20240104	2850	2.98	20240206	6200	-52.66	20230711	2850	2.98	20240206	0.30	N	017000	5000	609 억		243286	N	N	0	N	00	N
143	20240306	110301	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	-30	5	-1.01	39672980	13514	20.50	2970	2970	2925	3860	2080	2970	2935.69	2.09	0	-3900	3040	3005	2955	2920	2870	2980	2895	610	890	5000	2190	5	1	11668027	343	7.72	0.36	12	0.12	381.00	8217.00	6200	20230711	-52.58	2850	20240206	3.16	3660	-19.67	20240104	2850	3.16	20240206	6200	-52.58	20230711	2850	3.16	20240206	0.30	N	017000	5000	609 억		243286	N	N	0	N	00	N
144	20240306	100257	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-40	5	-1.35	29014360	9876	14.98	2970	2970	2925	3860	2080	2970	2937.87	2.09	0	-3881	3040	3005	2955	2920	2870	2980	2895	610	890	5000	2190	5	1	11668027	342	7.69	0.36	12	0.08	381.00	8217.00	6200	20230711	-52.74	2850	20240206	2.81	3660	-19.95	20240104	2850	2.81	20240206	6200	-52.74	20230711	2850	2.81	20240206	0.30	N	017000	5000	609 억		243286	N	N	0	N	00	N
145	20240306	090301	57	100.00	KOSDAQ		건설	N	N	N	N		N	2965	-5	5	-0.17	4746120	1599	2.43	2970	2970	2945	3860	2080	2970	2968.18	2.09	0	-720	3040	3005	2955	2920	2870	2980	2895	610	890	5000	2190	5	1	11668027	346	7.78	0.36	12	0.01	381.00	8217.00	6200	20230711	-52.18	2850	20240206	4.04	3660	-18.99	20240104	2850	4.04	20240206	6200	-52.18	20230711	2850	4.04	20240206	0.30	N	017000	5000	609 억		243286	N	N	0	N	00	N
146	20240305	160258	57	100.00	KOSDAQ		건설	N	N	N	N		N	2970	-25	5	-0.83	191826710	65350	285.68	2990	2990	2905	3890	2100	2995	2935.36	2.05	0	4464	3025	3010	3000	2985	2975	3007	2982	610	895	5000	2210	5	1	11668027	347	7.80	0.36	12	0.56	381.00	8217.00	6200	20230711	-52.10	2850	20240206	4.21	3660	-18.85	20240104	2850	4.21	20240206	6200	-52.10	20230711	2850	4.21	20240206	0.31	N	017000	5000	609 억		239222	N	N	0	N	00	N
147	20240305	150301	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	-55	5	-1.84	179541370	61161	267.37	2990	2990	2905	3890	2100	2995	2935.55	2.05	0	3757	3025	3010	3000	2985	2975	3007	2982	610	895	5000	2210	5	1	11668027	343	7.72	0.36	12	0.52	381.00	8217.00	6200	20230711	-52.58	2850	20240206	3.16	3660	-19.67	20240104	2850	3.16	20240206	6200	-52.58	20230711	2850	3.16	20240206	0.31	N	017000	5000	609 억		239222	N	N	0	N	00	N
148	20240305	140256	57	100.00	KOSDAQ		건설	N	N	N	N		N	2960	-35	5	-1.17	128286830	43622	190.70	2990	2990	2905	3890	2100	2995	2940.87	2.05	0	1023	3025	3010	3000	2985	2975	3007	2982	610	895	5000	2210	5	1	11668027	345	7.77	0.36	12	0.37	381.00	8217.00	6200	20230711	-52.26	2850	20240206	3.86	3660	-19.13	20240104	2850	3.86	20240206	6200	-52.26	20230711	2850	3.86	20240206	0.31	N	017000	5000	609 억		239222	N	N	0	N	00	N
149	20240305	130257	57	100.00	KOSDAQ		건설	N	N	N	N		N	2965	-30	5	-1.00	124026010	42184	184.41	2990	2990	2905	3890	2100	2995	2940.12	2.05	0	939	3025	3010	3000	2985	2975	3007	2982	610	895	5000	2210	5	1	11668027	346	7.78	0.36	12	0.36	381.00	8217.00	6200	20230711	-52.18	2850	20240206	4.04	3660	-18.99	20240104	2850	4.04	20240206	6200	-52.18	20230711	2850	4.04	20240206	0.31	N	017000	5000	609 억		239222	N	N	0	N	00	N
150	20240305	120257	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	-50	5	-1.67	117866625	40101	175.30	2990	2990	2905	3890	2100	2995	2939.24	2.05	0	801	3025	3010	3000	2985	2975	3007	2982	610	895	5000	2210	5	1	11668027	344	7.73	0.36	12	0.34	381.00	8217.00	6200	20230711	-52.50	2850	20240206	3.33	3660	-19.54	20240104	2850	3.33	20240206	6200	-52.50	20230711	2850	3.33	20240206	0.31	N	017000	5000	609 억		239222	N	N	0	N	00	N
151	20240305	110259	57	100.00	KOSDAQ		건설	N	N	N	N		N	2955	-40	5	-1.34	109413560	37225	162.73	2990	2990	2905	3890	2100	2995	2939.25	2.05	0	716	3025	3010	3000	2985	2975	3007	2982	610	895	5000	2210	5	1	11668027	345	7.76	0.36	12	0.32	381.00	8217.00	6200	20230711	-52.34	2850	20240206	3.68	3660	-19.26	20240104	2850	3.68	20240206	6200	-52.34	20230711	2850	3.68	20240206	0.31	N	017000	5000	609 억		239222	N	N	0	N	00	N
152	20240305	100257	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	-45	5	-1.50	53216030	18007	78.72	2990	2990	2915	3890	2100	2995	2955.30	2.05	0	-624	3025	3010	3000	2985	2975	3007	2982	610	895	5000	2210	5	1	11668027	344	7.74	0.36	12	0.15	381.00	8217.00	6200	20230711	-52.42	2850	20240206	3.51	3660	-19.40	20240104	2850	3.51	20240206	6200	-52.42	20230711	2850	3.51	20240206	0.31	N	017000	5000	609 억		239222	N	N	0	N	00	N
153	20240305	090258	57	100.00	KOSDAQ		건설	N	N	N	N		N	2990	-5	5	-0.17	2113930	707	3.09	2990	2990	2990	3890	2100	2995	2990.00	2.05	0	-135	3025	3010	3000	2985	2975	3007	2982	610	895	5000	2210	5	1	11668027	349	7.85	0.36	12	0.01	381.00	8217.00	6200	20230711	-51.77	2850	20240206	4.91	3660	-18.31	20240104	2850	4.91	20240206	6200	-51.77	20230711	2850	4.91	20240206	0.31	N	017000	5000	609 억		239222	N	N	0	N	00	N
154	20240304	160256	57	100.00	KOSDAQ		건설	N	N	N	N		N	2995	-15	5	-0.50	68012625	22686	68.03	2995	3015	2990	3910	2110	3010	2998.00	2.04	0	641	3056	3032	3001	2977	2946	3017	2962	610	900	5000	2220	5	1	11668027	349	7.86	0.36	12	0.19	381.00	8217.00	6200	20230711	-51.69	2850	20240206	5.09	3660	-18.17	20240104	2850	5.09	20240206	6200	-51.69	20230711	2850	5.09	20240206	0.33	N	017000	5000	609 억		238581	N	N	0	N	00	N
155	20240304	150256	57	100.00	KOSDAQ		건설	N	N	N	N		N	3000	-10	5	-0.33	54940345	18320	54.93	2995	3015	2990	3910	2110	3010	2998.93	2.04	0	912	3056	3032	3001	2977	2946	3017	2962	610	900	5000	2220	5	1	11668027	350	7.87	0.37	12	0.16	381.00	8217.00	6200	20230711	-51.61	2850	20240206	5.26	3660	-18.03	20240104	2850	5.26	20240206	6200	-51.61	20230711	2850	5.26	20240206	0.33	N	017000	5000	609 억		238581	N	N	0	N	00	N
156	20240304	140243	57	100.00	KOSDAQ		건설	N	N	N	N		N	3005	-5	5	-0.17	43695045	14568	43.68	2995	3015	2990	3910	2110	3010	2999.39	2.04	0	1662	3056	3032	3001	2977	2946	3017	2962	610	900	5000	2220	5	1	11668027	351	7.89	0.37	12	0.12	381.00	8217.00	6200	20230711	-51.53	2850	20240206	5.44	3660	-17.90	20240104	2850	5.44	20240206	6200	-51.53	20230711	2850	5.44	20240206	0.33	N	017000	5000	609 억		238581	N	N	0	N	00	N
157	20240304	130254	57	100.00	KOSDAQ		건설	N	N	N	N		N	3005	-5	5	-0.17	40394880	13468	40.39	2995	3015	2990	3910	2110	3010	2999.32	2.04	0	1752	3056	3032	3001	2977	2946	3017	2962	610	900	5000	2220	5	1	11668027	351	7.89	0.37	12	0.12	381.00	8217.00	6200	20230711	-51.53	2850	20240206	5.44	3660	-17.90	20240104	2850	5.44	20240206	6200	-51.53	20230711	2850	5.44	20240206	0.33	N	017000	5000	609 억		238581	N	N	0	N	00	N
158	20240304	120244	57	100.00	KOSDAQ		건설	N	N	N	N		N	3000	-10	5	-0.33	36191900	12067	36.18	2995	3015	2990	3910	2110	3010	2999.25	2.04	0	2439	3056	3032	3001	2977	2946	3017	2962	610	900	5000	2220	5	1	11668027	350	7.87	0.37	12	0.10	381.00	8217.00	6200	20230711	-51.61	2850	20240206	5.26	3660	-18.03	20240104	2850	5.26	20240206	6200	-51.61	20230711	2850	5.26	20240206	0.33	N	017000	5000	609 억		238581	N	N	0	N	00	N
159	20240304	110253	57	100.00	KOSDAQ		건설	N	N	N	N		N	3005	-5	5	-0.17	35472110	11827	35.46	2995	3015	2990	3910	2110	3010	2999.25	2.04	0	2462	3056	3032	3001	2977	2946	3017	2962	610	900	5000	2220	5	1	11668027	351	7.89	0.37	12	0.10	381.00	8217.00	6200	20230711	-51.53	2850	20240206	5.44	3660	-17.90	20240104	2850	5.44	20240206	6200	-51.53	20230711	2850	5.44	20240206	0.33	N	017000	5000	609 억		238581	N	N	0	N	00	N
160	20240304	100254	57	100.00	KOSDAQ		건설	N	N	N	N		N	2995	-15	5	-0.50	24574280	8187	24.55	2995	3015	2990	3910	2110	3010	3001.62	2.04	0	2468	3056	3032	3001	2977	2946	3017	2962	610	900	5000	2220	5	1	11668027	349	7.86	0.36	12	0.07	381.00	8217.00	6200	20230711	-51.69	2850	20240206	5.09	3660	-18.17	20240104	2850	5.09	20240206	6200	-51.69	20230711	2850	5.09	20240206	0.33	N	017000	5000	609 억		238581	N	N	0	N	00	N
161	20240304	090254	57	100.00	KOSDAQ		건설	N	N	N	N		N	2995	-15	5	-0.50	5483835	1831	5.49	2995	2995	2990	3910	2110	3010	2994.99	2.04	0	496	3056	3032	3001	2977	2946	3017	2962	610	900	5000	2220	5	1	11668027	349	7.86	0.36	12	0.02	381.00	8217.00	6200	20230711	-51.69	2850	20240206	5.09	3660	-18.17	20240104	2850	5.09	20240206	6200	-51.69	20230711	2850	5.09	20240206	0.33	N	017000	5000	609 억		238581	N	N	0	N	00	N