KissMeData/021320/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	160335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	-15	5	-0.32	76120320	16523	417.46	4620	4670	4570	6000	3235	4620	4606.93	1.42	0	232	4696	4657	4631	4592	4566	4652	4587	1070	1380	5000	3320	5	1	21400000	985	9.51	0.22	12	0.08	484.00	21323.00	6430	20231221	-28.38	4310	20231024	6.84	5460	-15.66	20240105	4520	1.88	20240320	6430	-28.38	20231221	4310	6.84	20231024	0.50	N	021320	5000	1070 억		304759	N	N	0	N	00	N
3	20240329	150337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	5	2	0.11	73217455	15893	401.54	4620	4670	4570	6000	3235	4620	4606.90	1.42	0	260	4696	4657	4631	4592	4566	4652	4587	1070	1380	5000	3320	5	1	21400000	990	9.56	0.22	12	0.07	484.00	21323.00	6430	20231221	-28.07	4310	20231024	7.31	5460	-15.29	20240105	4520	2.32	20240320	6430	-28.07	20231221	4310	7.31	20231024	0.50	N	021320	5000	1070 억		304759	N	N	0	N	00	N
4	20240329	140333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4615	-5	5	-0.11	53020400	11524	291.16	4620	4670	4570	6000	3235	4620	4600.87	1.42	0	261	4696	4657	4631	4592	4566	4652	4587	1070	1380	5000	3320	5	1	21400000	988	9.54	0.22	12	0.05	484.00	21323.00	6430	20231221	-28.23	4310	20231024	7.08	5460	-15.48	20240105	4520	2.10	20240320	6430	-28.23	20231221	4310	7.08	20231024	0.50	N	021320	5000	1070 억		304759	N	N	0	N	00	N
5	20240329	130331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	10	2	0.22	51377460	11168	282.16	4620	4670	4570	6000	3235	4620	4600.42	1.42	0	261	4696	4657	4631	4592	4566	4652	4587	1070	1380	5000	3320	5	1	21400000	991	9.57	0.22	12	0.05	484.00	21323.00	6430	20231221	-27.99	4310	20231024	7.42	5460	-15.20	20240105	4520	2.43	20240320	6430	-27.99	20231221	4310	7.42	20231024	0.50	N	021320	5000	1070 억		304759	N	N	0	N	00	N
6	20240329	120332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	-15	5	-0.32	43723885	9511	240.30	4620	4670	4570	6000	3235	4620	4597.19	1.42	0	261	4696	4657	4631	4592	4566	4652	4587	1070	1380	5000	3320	5	1	21400000	985	9.51	0.22	12	0.04	484.00	21323.00	6430	20231221	-28.38	4310	20231024	6.84	5460	-15.66	20240105	4520	1.88	20240320	6430	-28.38	20231221	4310	6.84	20231024	0.50	N	021320	5000	1070 억		304759	N	N	0	N	00	N
7	20240329	110329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	10	2	0.22	38199735	8311	209.98	4620	4670	4570	6000	3235	4620	4596.29	1.42	0	261	4696	4657	4631	4592	4566	4652	4587	1070	1380	5000	3320	5	1	21400000	991	9.57	0.22	12	0.04	484.00	21323.00	6430	20231221	-27.99	4310	20231024	7.42	5460	-15.20	20240105	4520	2.43	20240320	6430	-27.99	20231221	4310	7.42	20231024	0.50	N	021320	5000	1070 억		304759	N	N	0	N	00	N
8	20240329	100331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	35	2	0.76	36759245	7998	202.07	4620	4670	4570	6000	3235	4620	4596.05	1.42	0	175	4696	4657	4631	4592	4566	4652	4587	1070	1380	5000	3320	5	1	21400000	996	9.62	0.22	12	0.04	484.00	21323.00	6430	20231221	-27.60	4310	20231024	8.00	5460	-14.74	20240105	4520	2.99	20240320	6430	-27.60	20231221	4310	8.00	20231024	0.50	N	021320	5000	1070 억		304759	N	N	0	N	00	N
9	20240329	090327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	0	3	0.00	679140	147	3.71	4620	4620	4620	6000	3235	4620	4620.00	1.42	0	-7	4696	4657	4631	4592	4566	4652	4587	1070	1380	5000	3320	5	1	21400000	989	9.55	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5460	-15.38	20240105	4520	2.21	20240320	6430	-28.15	20231221	4310	7.19	20231024	0.50	N	021320	5000	1070 억		304759	N	N	0	N	00	N
10	20240328	160331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	-5	5	-0.11	18266020	3958	108.17	4620	4670	4605	6010	3240	4625	4614.96	1.42	0	214	4708	4666	4638	4596	4568	4652	4582	1070	1385	5000	3330	5	1	21400000	989	9.55	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5460	-15.38	20240105	4520	2.21	20240320	6430	-28.15	20231221	4310	7.19	20231024	0.50	N	021320	5000	1070 억		304545	N	N	0	N	00	N
11	20240328	150332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	-20	5	-0.43	17711680	3838	104.89	4620	4670	4605	6010	3240	4625	4614.82	1.42	0	219	4708	4666	4638	4596	4568	4652	4582	1070	1385	5000	3330	5	1	21400000	985	9.51	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.38	4310	20231024	6.84	5460	-15.66	20240105	4520	1.88	20240320	6430	-28.38	20231221	4310	6.84	20231024	0.50	N	021320	5000	1070 억		304545	N	N	0	N	00	N
12	20240328	140328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4610	-15	5	-0.32	13562535	2938	80.30	4620	4670	4605	6010	3240	4625	4616.25	1.42	0	257	4708	4666	4638	4596	4568	4652	4582	1070	1385	5000	3330	5	1	21400000	987	9.52	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.30	4310	20231024	6.96	5460	-15.57	20240105	4520	1.99	20240320	6430	-28.30	20231221	4310	6.96	20231024	0.50	N	021320	5000	1070 억		304545	N	N	0	N	00	N
13	20240328	130328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	-20	5	-0.43	12862285	2786	76.14	4620	4670	4605	6010	3240	4625	4616.76	1.42	0	276	4708	4666	4638	4596	4568	4652	4582	1070	1385	5000	3330	5	1	21400000	985	9.51	0.22	12	0.01	484.00	21323.00	6430	20231221	-28.38	4310	20231024	6.84	5460	-15.66	20240105	4520	1.88	20240320	6430	-28.38	20231221	4310	6.84	20231024	0.50	N	021320	5000	1070 억		304545	N	N	0	N	00	N
14	20240328	120331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4640	15	2	0.32	4244755	917	25.06	4620	4670	4605	6010	3240	4625	4628.96	1.42	0	43	4708	4666	4638	4596	4568	4652	4582	1070	1385	5000	3330	5	1	21400000	993	9.59	0.22	12	0.00	484.00	21323.00	6430	20231221	-27.84	4310	20231024	7.66	5460	-15.02	20240105	4520	2.65	20240320	6430	-27.84	20231221	4310	7.66	20231024	0.50	N	021320	5000	1070 억		304545	N	N	0	N	00	N
15	20240328	110329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4615	-10	5	-0.22	3432110	741	20.25	4620	4670	4605	6010	3240	4625	4631.73	1.42	0	50	4708	4666	4638	4596	4568	4652	4582	1070	1385	5000	3330	5	1	21400000	988	9.54	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.23	4310	20231024	7.08	5460	-15.48	20240105	4520	2.10	20240320	6430	-28.23	20231221	4310	7.08	20231024	0.50	N	021320	5000	1070 억		304545	N	N	0	N	00	N
16	20240328	100333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	30	2	0.65	1255830	270	7.38	4620	4670	4620	6010	3240	4625	4651.22	1.42	0	29	4708	4666	4638	4596	4568	4652	4582	1070	1385	5000	3330	5	1	21400000	996	9.62	0.22	12	0.00	484.00	21323.00	6430	20231221	-27.60	4310	20231024	8.00	5460	-14.74	20240105	4520	2.99	20240320	6430	-27.60	20231221	4310	8.00	20231024	0.50	N	021320	5000	1070 억		304545	N	N	0	N	00	N
17	20240328	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	-5	5	-0.11	46200	10	0.27	4620	4620	4620	6010	3240	4625	4620.00	1.42	0	0	4708	4666	4638	4596	4568	4652	4582	1070	1385	5000	3330	5	1	21400000	989	9.55	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5460	-15.38	20240105	4520	2.21	20240320	6430	-28.15	20231221	4310	7.19	20231024	0.50	N	021320	5000	1070 억		304545	N	N	0	N	00	N
18	20240327	160333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	-35	5	-0.75	16970550	3652	47.59	4660	4680	4610	6050	3265	4660	4646.92	1.43	0	-620	4733	4696	4648	4611	4563	4672	4587	1070	1390	5000	3350	5	1	21400000	990	9.56	0.22	12	0.02	484.00	21323.00	6430	20231221	-28.07	4310	20231024	7.31	5460	-15.29	20240105	4520	2.32	20240320	6430	-28.07	20231221	4310	7.31	20231024	0.50	N	021320	5000	1070 억		305165	N	N	0	N	00	N
19	20240327	150334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	0	3	0.00	14686395	3158	41.15	4660	4680	4610	6050	3265	4660	4650.54	1.43	0	-625	4733	4696	4648	4611	4563	4672	4587	1070	1390	5000	3350	5	1	21400000	997	9.63	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.53	4310	20231024	8.12	5460	-14.65	20240105	4520	3.10	20240320	6430	-27.53	20231221	4310	8.12	20231024	0.50	N	021320	5000	1070 억		305165	N	N	0	N	00	N
20	20240327	140334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	10	2	0.21	9828320	2110	27.50	4660	4680	4610	6050	3265	4660	4657.97	1.43	0	-625	4733	4696	4648	4611	4563	4672	4587	1070	1390	5000	3350	5	1	21400000	999	9.65	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.37	4310	20231024	8.35	5460	-14.47	20240105	4520	3.32	20240320	6430	-27.37	20231221	4310	8.35	20231024	0.50	N	021320	5000	1070 억		305165	N	N	0	N	00	N
21	20240327	130334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4675	15	2	0.32	9781575	2100	27.37	4660	4680	4610	6050	3265	4660	4657.89	1.43	0	-625	4733	4696	4648	4611	4563	4672	4587	1070	1390	5000	3350	5	1	21400000	1000	9.66	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.29	4310	20231024	8.47	5460	-14.38	20240105	4520	3.43	20240320	6430	-27.29	20231221	4310	8.47	20231024	0.50	N	021320	5000	1070 억		305165	N	N	0	N	00	N
22	20240327	120335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4675	15	2	0.32	9347155	2007	26.15	4660	4680	4610	6050	3265	4660	4657.28	1.43	0	-625	4733	4696	4648	4611	4563	4672	4587	1070	1390	5000	3350	5	1	21400000	1000	9.66	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.29	4310	20231024	8.47	5460	-14.38	20240105	4520	3.43	20240320	6430	-27.29	20231221	4310	8.47	20231024	0.50	N	021320	5000	1070 억		305165	N	N	0	N	00	N
23	20240327	110334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4675	15	2	0.32	5678465	1222	15.92	4660	4680	4610	6050	3265	4660	4646.86	1.43	0	-11	4733	4696	4648	4611	4563	4672	4587	1070	1390	5000	3350	5	1	21400000	1000	9.66	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.29	4310	20231024	8.47	5460	-14.38	20240105	4520	3.43	20240320	6430	-27.29	20231221	4310	8.47	20231024	0.50	N	021320	5000	1070 억		305165	N	N	0	N	00	N
24	20240327	100330	57	100.00	KOSDAQ		건설	N	N	N	N		N	4640	-20	5	-0.43	867035	187	2.44	4660	4660	4610	6050	3265	4660	4636.55	1.43	0	-11	4733	4696	4648	4611	4563	4672	4587	1070	1390	5000	3350	5	1	21400000	993	9.59	0.22	12	0.00	484.00	21323.00	6430	20231221	-27.84	4310	20231024	7.66	5460	-15.02	20240105	4520	2.65	20240320	6430	-27.84	20231221	4310	7.66	20231024	0.50	N	021320	5000	1070 억		305165	N	N	0	N	00	N
25	20240327	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	0	3	0.00	46600	10	0.13	4660	4660	4660	6050	3265	4660	4660.00	1.43	0	-1	4733	4696	4648	4611	4563	4672	4587	1070	1390	5000	3350	5	1	21400000	997	9.63	0.22	12	0.00	484.00	21323.00	6430	20231221	-27.53	4310	20231024	8.12	5460	-14.65	20240105	4520	3.10	20240320	6430	-27.53	20231221	4310	8.12	20231024	0.50	N	021320	5000	1070 억		305165	N	N	0	N	00	N
26	20240326	150329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	40	2	0.87	33548435	7217	113.07	4680	4685	4600	6000	3235	4620	4648.53	1.43	0	-1498	4710	4665	4635	4590	4560	4687	4612	1070	1380	5000	3320	5	1	21400000	997	9.63	0.22	12	0.03	484.00	21323.00	6430	20231221	-27.53	4310	20231024	8.12	5460	-14.65	20240105	4520	3.10	20240320	6430	-27.53	20231221	4310	8.12	20231024	0.50	N	021320	5000	1070 억		306634	N	N	0	N	00	N
27	20240326	140328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4635	15	2	0.32	32858040	7068	110.73	4680	4685	4600	6000	3235	4620	4648.85	1.43	0	-1504	4710	4665	4635	4590	4560	4687	4612	1070	1380	5000	3320	5	1	21400000	992	9.58	0.22	12	0.03	484.00	21323.00	6430	20231221	-27.92	4310	20231024	7.54	5460	-15.11	20240105	4520	2.54	20240320	6430	-27.92	20231221	4310	7.54	20231024	0.50	N	021320	5000	1070 억		306634	N	N	0	N	00	N
28	20240326	130327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4615	-5	5	-0.11	29742460	6394	100.17	4680	4685	4600	6000	3235	4620	4651.62	1.43	0	-1430	4710	4665	4635	4590	4560	4687	4612	1070	1380	5000	3320	5	1	21400000	988	9.54	0.22	12	0.03	484.00	21323.00	6430	20231221	-28.23	4310	20231024	7.08	5460	-15.48	20240105	4520	2.10	20240320	6430	-28.23	20231221	4310	7.08	20231024	0.50	N	021320	5000	1070 억		306634	N	N	0	N	00	N
29	20240326	120328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	5	2	0.11	27023160	5808	90.99	4680	4685	4600	6000	3235	4620	4652.75	1.43	0	-1417	4710	4665	4635	4590	4560	4687	4612	1070	1380	5000	3320	5	1	21400000	990	9.56	0.22	12	0.03	484.00	21323.00	6430	20231221	-28.07	4310	20231024	7.31	5460	-15.29	20240105	4520	2.32	20240320	6430	-28.07	20231221	4310	7.31	20231024	0.50	N	021320	5000	1070 억		306634	N	N	0	N	00	N
30	20240326	110323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	35	2	0.76	26323835	5657	88.63	4680	4685	4600	6000	3235	4620	4653.32	1.43	0	-1417	4710	4665	4635	4590	4560	4687	4612	1070	1380	5000	3320	5	1	21400000	996	9.62	0.22	12	0.03	484.00	21323.00	6430	20231221	-27.60	4310	20231024	8.00	5460	-14.74	20240105	4520	2.99	20240320	6430	-27.60	20231221	4310	8.00	20231024	0.50	N	021320	5000	1070 억		306634	N	N	0	N	00	N
31	20240326	100329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4675	55	2	1.19	11885250	2543	39.84	4680	4685	4620	6000	3235	4620	4673.71	1.43	0	-1498	4710	4665	4635	4590	4560	4687	4612	1070	1380	5000	3320	5	1	21400000	1000	9.66	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.29	4310	20231024	8.47	5460	-14.38	20240105	4520	3.43	20240320	6430	-27.29	20231221	4310	8.47	20231024	0.50	N	021320	5000	1070 억		306634	N	N	0	N	00	N
32	20240326	090328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	50	2	1.08	262000	56	0.88	4680	4680	4670	6000	3235	4620	4678.57	1.43	0	0	4710	4665	4635	4590	4560	4687	4612	1070	1380	5000	3320	5	1	21400000	999	9.65	0.22	12	0.00	484.00	21323.00	6430	20231221	-27.37	4310	20231024	8.35	5460	-14.47	20240105	4520	3.32	20240320	6430	-27.37	20231221	4310	8.35	20231024	0.50	N	021320	5000	1070 억		306634	N	N	0	N	00	N
33	20240325	160337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	-35	5	-0.75	29505485	6383	105.64	4605	4680	4605	6050	3260	4655	4622.51	1.43	0	-378	4721	4687	4636	4602	4551	4705	4620	1070	1395	5000	3350	5	1	21400000	989	9.55	0.22	12	0.03	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5460	-15.38	20240105	4520	2.21	20240320	6430	-28.15	20231221	4310	7.19	20231024	0.51	N	021320	5000	1070 억		307012	N	N	0	N	00	N
34	20240325	150339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4645	-10	5	-0.21	26885630	5816	96.26	4605	4680	4605	6050	3260	4655	4622.70	1.43	0	-379	4721	4687	4636	4602	4551	4705	4620	1070	1395	5000	3350	5	1	21400000	994	9.60	0.22	12	0.03	484.00	21323.00	6430	20231221	-27.76	4310	20231024	7.77	5460	-14.93	20240105	4520	2.77	20240320	6430	-27.76	20231221	4310	7.77	20231024	0.51	N	021320	5000	1070 억		307012	N	N	0	N	00	N
35	20240325	140339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	0	3	0.00	26722835	5781	95.68	4605	4680	4605	6050	3260	4655	4622.53	1.43	0	-371	4721	4687	4636	4602	4551	4705	4620	1070	1395	5000	3350	5	1	21400000	996	9.62	0.22	12	0.03	484.00	21323.00	6430	20231221	-27.60	4310	20231024	8.00	5460	-14.74	20240105	4520	2.99	20240320	6430	-27.60	20231221	4310	8.00	20231024	0.51	N	021320	5000	1070 억		307012	N	N	0	N	00	N
36	20240325	130340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	5	2	0.11	23015650	4984	82.49	4605	4680	4605	6050	3260	4655	4617.91	1.43	0	-288	4721	4687	4636	4602	4551	4705	4620	1070	1395	5000	3350	5	1	21400000	997	9.63	0.22	12	0.02	484.00	21323.00	6430	20231221	-27.53	4310	20231024	8.12	5460	-14.65	20240105	4520	3.10	20240320	6430	-27.53	20231221	4310	8.12	20231024	0.51	N	021320	5000	1070 억		307012	N	N	0	N	00	N
37	20240325	120345	57	100.00	KOSDAQ		건설	N	N	N	N		N	4665	10	2	0.21	21696630	4699	77.77	4605	4680	4605	6050	3260	4655	4617.29	1.43	0	-252	4721	4687	4636	4602	4551	4705	4620	1070	1395	5000	3350	5	1	21400000	998	9.64	0.22	12	0.02	484.00	21323.00	6430	20231221	-27.45	4310	20231024	8.24	5460	-14.56	20240105	4520	3.21	20240320	6430	-27.45	20231221	4310	8.24	20231024	0.51	N	021320	5000	1070 억		307012	N	N	0	N	00	N
38	20240325	110342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	0	3	0.00	20013330	4337	71.78	4605	4680	4605	6050	3260	4655	4614.56	1.43	0	-43	4721	4687	4636	4602	4551	4705	4620	1070	1395	5000	3350	5	1	21400000	996	9.62	0.22	12	0.02	484.00	21323.00	6430	20231221	-27.60	4310	20231024	8.00	5460	-14.74	20240105	4520	2.99	20240320	6430	-27.60	20231221	4310	8.00	20231024	0.51	N	021320	5000	1070 억		307012	N	N	0	N	00	N
39	20240325	100340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	0	3	0.00	15178685	3291	54.47	4605	4655	4605	6050	3260	4655	4612.18	1.43	0	1	4721	4687	4636	4602	4551	4705	4620	1070	1395	5000	3350	5	1	21400000	996	9.62	0.22	12	0.02	484.00	21323.00	6430	20231221	-27.60	4310	20231024	8.00	5460	-14.74	20240105	4520	2.99	20240320	6430	-27.60	20231221	4310	8.00	20231024	0.51	N	021320	5000	1070 억		307012	N	N	0	N	00	N
40	20240325	090341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	-50	5	-1.07	1478205	321	5.31	4605	4605	4605	6050	3260	4655	4605.00	1.43	0	0	4721	4687	4636	4602	4551	4705	4620	1070	1395	5000	3350	5	1	21400000	985	9.51	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.38	4310	20231024	6.84	5460	-15.66	20240105	4520	1.88	20240320	6430	-28.38	20231221	4310	6.84	20231024	0.51	N	021320	5000	1070 억		307012	N	N	0	N	00	N
41	20240322	160338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	35	2	0.76	27293720	5883	61.62	4620	4670	4585	6000	3235	4620	4639.42	1.44	0	-540	4703	4661	4633	4591	4563	4647	4577	1070	1380	5000	3320	5	1	21400000	996	9.62	0.22	12	0.03	484.00	21323.00	6430	20231221	-27.60	4310	20231024	8.00	5460	-14.74	20240105	4520	2.99	20240320	6430	-27.60	20231221	4310	8.00	20231024	0.52	N	021320	5000	1070 억		307552	N	N	0	N	00	N
42	20240322	150342	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	35	2	0.76	24763345	5338	55.91	4620	4670	4585	6000	3235	4620	4639.07	1.44	0	-417	4703	4661	4633	4591	4563	4647	4577	1070	1380	5000	3320	5	1	21400000	996	9.62	0.22	12	0.02	484.00	21323.00	6430	20231221	-27.60	4310	20231024	8.00	5460	-14.74	20240105	4520	2.99	20240320	6430	-27.60	20231221	4310	8.00	20231024	0.52	N	021320	5000	1070 억		307552	N	N	0	N	00	N
43	20240322	140338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4640	20	2	0.43	24368380	5253	55.02	4620	4670	4585	6000	3235	4620	4638.95	1.44	0	-417	4703	4661	4633	4591	4563	4647	4577	1070	1380	5000	3320	5	1	21400000	993	9.59	0.22	12	0.02	484.00	21323.00	6430	20231221	-27.84	4310	20231024	7.66	5460	-15.02	20240105	4520	2.65	20240320	6430	-27.84	20231221	4310	7.66	20231024	0.52	N	021320	5000	1070 억		307552	N	N	0	N	00	N
44	20240322	130339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4650	30	2	0.65	22312615	4810	50.38	4620	4670	4585	6000	3235	4620	4638.80	1.44	0	-417	4703	4661	4633	4591	4563	4647	4577	1070	1380	5000	3320	5	1	21400000	995	9.61	0.22	12	0.02	484.00	21323.00	6430	20231221	-27.68	4310	20231024	7.89	5460	-14.84	20240105	4520	2.88	20240320	6430	-27.68	20231221	4310	7.89	20231024	0.52	N	021320	5000	1070 억		307552	N	N	0	N	00	N
45	20240322	120334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	50	2	1.08	19566965	4219	44.19	4620	4670	4585	6000	3235	4620	4637.82	1.44	0	-416	4703	4661	4633	4591	4563	4647	4577	1070	1380	5000	3320	5	1	21400000	999	9.65	0.22	12	0.02	484.00	21323.00	6430	20231221	-27.37	4310	20231024	8.35	5460	-14.47	20240105	4520	3.32	20240320	6430	-27.37	20231221	4310	8.35	20231024	0.52	N	021320	5000	1070 억		307552	N	N	0	N	00	N
46	20240322	110341	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	35	2	0.76	13952045	3012	31.55	4620	4655	4585	6000	3235	4620	4632.15	1.44	0	-256	4703	4661	4633	4591	4563	4647	4577	1070	1380	5000	3320	5	1	21400000	996	9.62	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.60	4310	20231024	8.00	5460	-14.74	20240105	4520	2.99	20240320	6430	-27.60	20231221	4310	8.00	20231024	0.52	N	021320	5000	1070 억		307552	N	N	0	N	00	N
47	20240322	100340	57	100.00	KOSDAQ		건설	N	N	N	N		N	4645	25	2	0.54	7684085	1663	17.42	4620	4645	4585	6000	3235	4620	4620.62	1.44	0	-256	4703	4661	4633	4591	4563	4647	4577	1070	1380	5000	3320	5	1	21400000	994	9.60	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.76	4310	20231024	7.77	5460	-14.93	20240105	4520	2.77	20240320	6430	-27.76	20231221	4310	7.77	20231024	0.52	N	021320	5000	1070 억		307552	N	N	0	N	00	N
48	20240322	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	-15	5	-0.32	272325	59	0.62	4620	4620	4605	6000	3235	4620	4615.68	1.44	0	-17	4703	4661	4633	4591	4563	4647	4577	1070	1380	5000	3320	5	1	21400000	985	9.51	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.38	4310	20231024	6.84	5460	-15.66	20240105	4520	1.88	20240320	6430	-28.38	20231221	4310	6.84	20231024	0.52	N	021320	5000	1070 억		307552	N	N	0	N	00	N
49	20240321	160336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	0	3	0.00	41114750	8887	42.10	4625	4675	4605	6000	3235	4620	4626.39	1.44	0	387	4780	4700	4610	4530	4440	4655	4485	1070	1380	5000	3320	5	1	21400000	989	9.55	0.22	12	0.04	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5460	-15.38	20240105	4520	2.21	20240320	6430	-28.15	20231221	4310	7.19	20231024	0.52	N	021320	5000	1070 억		307158	N	N	0	N	00	N
50	20240321	150337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	40	2	0.87	40407380	8734	41.38	4625	4675	4605	6000	3235	4620	4626.45	1.44	0	460	4780	4700	4610	4530	4440	4655	4485	1070	1380	5000	3320	5	1	21400000	997	9.63	0.22	12	0.04	484.00	21323.00	6430	20231221	-27.53	4310	20231024	8.12	5460	-14.65	20240105	4520	3.10	20240320	6430	-27.53	20231221	4310	8.12	20231024	0.52	N	021320	5000	1070 억		307158	N	N	0	N	00	N
51	20240321	140338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	-15	5	-0.32	32206815	6960	32.97	4625	4675	4605	6000	3235	4620	4627.42	1.44	0	588	4780	4700	4610	4530	4440	4655	4485	1070	1380	5000	3320	5	1	21400000	985	9.51	0.22	12	0.03	484.00	21323.00	6430	20231221	-28.38	4310	20231024	6.84	5460	-15.66	20240105	4520	1.88	20240320	6430	-28.38	20231221	4310	6.84	20231024	0.52	N	021320	5000	1070 억		307158	N	N	0	N	00	N
52	20240321	130335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4675	55	2	1.19	13552895	2919	13.83	4625	4675	4605	6000	3235	4620	4642.99	1.44	0	297	4780	4700	4610	4530	4440	4655	4485	1070	1380	5000	3320	5	1	21400000	1000	9.66	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.29	4310	20231024	8.47	5460	-14.38	20240105	4520	3.43	20240320	6430	-27.29	20231221	4310	8.47	20231024	0.52	N	021320	5000	1070 억		307158	N	N	0	N	00	N
53	20240321	120336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4635	15	2	0.32	8141345	1751	8.30	4625	4675	4605	6000	3235	4620	4649.54	1.44	0	254	4780	4700	4610	4530	4440	4655	4485	1070	1380	5000	3320	5	1	21400000	992	9.58	0.22	12	0.01	484.00	21323.00	6430	20231221	-27.92	4310	20231024	7.54	5460	-15.11	20240105	4520	2.54	20240320	6430	-27.92	20231221	4310	7.54	20231024	0.52	N	021320	5000	1070 억		307158	N	N	0	N	00	N
54	20240321	110337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4635	15	2	0.32	4977105	1068	5.06	4625	4675	4605	6000	3235	4620	4660.21	1.44	0	26	4780	4700	4610	4530	4440	4655	4485	1070	1380	5000	3320	5	1	21400000	992	9.58	0.22	12	0.00	484.00	21323.00	6430	20231221	-27.92	4310	20231024	7.54	5460	-15.11	20240105	4520	2.54	20240320	6430	-27.92	20231221	4310	7.54	20231024	0.52	N	021320	5000	1070 억		307158	N	N	0	N	00	N
55	20240321	100338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4675	55	2	1.19	2452365	527	2.50	4625	4675	4605	6000	3235	4620	4653.44	1.44	0	33	4780	4700	4610	4530	4440	4655	4485	1070	1380	5000	3320	5	1	21400000	1000	9.66	0.22	12	0.00	484.00	21323.00	6430	20231221	-27.29	4310	20231024	8.47	5460	-14.38	20240105	4520	3.43	20240320	6430	-27.29	20231221	4310	8.47	20231024	0.52	N	021320	5000	1070 억		307158	N	N	0	N	00	N
56	20240321	090338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	5	2	0.11	226405	49	0.23	4625	4625	4605	6000	3235	4620	4620.51	1.44	0	29	4780	4700	4610	4530	4440	4655	4485	1070	1380	5000	3320	5	1	21400000	990	9.56	0.22	12	0.00	484.00	21323.00	6430	20231221	-28.07	4310	20231024	7.31	5460	-15.29	20240105	4520	2.32	20240320	6430	-28.07	20231221	4310	7.31	20231024	0.52	N	021320	5000	1070 억		307158	N	N	0	N	00	N
57	20240320	160334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	-35	5	-0.75	96456185	21027	257.56	4655	4690	4520	6050	3260	4655	4587.25	1.42	0	3882	4738	4696	4663	4621	4588	4680	4605	1070	1395	5000	3350	5	1	21400000	989	9.55	0.22	12	0.10	484.00	21323.00	6430	20231221	-28.15	4310	20231024	7.19	5460	-15.38	20240105	4520	2.21	20240320	6430	-28.15	20231221	4310	7.19	20231024	0.52	N	021320	5000	1070 억		303277	N	N	0	N	00	N
58	20240320	150335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	-30	5	-0.64	94007125	20497	251.07	4655	4690	4520	6050	3260	4655	4586.38	1.42	0	3981	4738	4696	4663	4621	4588	4680	4605	1070	1395	5000	3350	5	1	21400000	990	9.56	0.22	12	0.10	484.00	21323.00	6430	20231221	-28.07	4310	20231024	7.31	5460	-15.29	20240105	4520	2.32	20240320	6430	-28.07	20231221	4310	7.31	20231024	0.52	N	021320	5000	1070 억		303277	N	N	0	N	00	N
59	20240320	140338	57	100.00	KOSDAQ		건설	N	N	N	N		N	4635	-20	5	-0.43	92162070	20099	246.19	4655	4690	4520	6050	3260	4655	4585.41	1.42	0	3983	4738	4696	4663	4621	4588	4680	4605	1070	1395	5000	3350	5	1	21400000	992	9.58	0.22	12	0.09	484.00	21323.00	6430	20231221	-27.92	4310	20231024	7.54	5460	-15.11	20240105	4520	2.54	20240320	6430	-27.92	20231221	4310	7.54	20231024	0.52	N	021320	5000	1070 억		303277	N	N	0	N	00	N
60	20240320	130339	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	0	3	0.00	84688750	18483	226.40	4655	4690	4520	6050	3260	4655	4581.98	1.42	0	3937	4738	4696	4663	4621	4588	4680	4605	1070	1395	5000	3350	5	1	21400000	996	9.62	0.22	12	0.09	484.00	21323.00	6430	20231221	-27.60	4310	20231024	8.00	5460	-14.74	20240105	4520	2.99	20240320	6430	-27.60	20231221	4310	8.00	20231024	0.52	N	021320	5000	1070 억		303277	N	N	0	N	00	N
61	20240320	120337	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	-30	5	-0.64	73690465	16107	197.29	4655	4690	4520	6050	3260	4655	4575.06	1.42	0	2024	4738	4696	4663	4621	4588	4680	4605	1070	1395	5000	3350	5	1	21400000	990	9.56	0.22	12	0.08	484.00	21323.00	6430	20231221	-28.07	4310	20231024	7.31	5460	-15.29	20240105	4520	2.32	20240320	6430	-28.07	20231221	4310	7.31	20231024	0.52	N	021320	5000	1070 억		303277	N	N	0	N	00	N
62	20240320	110336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	-50	5	-1.07	69351890	15166	185.77	4655	4690	4520	6050	3260	4655	4572.85	1.42	0	2037	4738	4696	4663	4621	4588	4680	4605	1070	1395	5000	3350	5	1	21400000	985	9.51	0.22	12	0.07	484.00	21323.00	6430	20231221	-28.38	4310	20231024	6.84	5460	-15.66	20240105	4520	1.88	20240320	6430	-28.38	20231221	4310	6.84	20231024	0.52	N	021320	5000	1070 억		303277	N	N	0	N	00	N
63	20240320	100335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4585	-70	5	-1.50	34979470	7664	93.88	4655	4690	4520	6050	3260	4655	4564.13	1.42	0	-193	4738	4696	4663	4621	4588	4680	4605	1070	1395	5000	3350	5	1	21400000	981	9.47	0.22	12	0.04	484.00	21323.00	6430	20231221	-28.69	4310	20231024	6.38	5460	-16.03	20240105	4520	1.44	20240320	6430	-28.69	20231221	4310	6.38	20231024	0.52	N	021320	5000	1070 억		303277	N	N	0	N	00	N
64	20240320	090332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4690	35	2	0.75	32640	7	0.09	4655	4690	4655	6050	3260	4655	4662.86	1.42	0	0	4738	4696	4663	4621	4588	4680	4605	1070	1395	5000	3350	5	1	21400000	1004	9.69	0.22	12	0.00	484.00	21323.00	6430	20231221	-27.06	4310	20231024	8.82	5460	-14.10	20240105	4550	3.08	20240124	6430	-27.06	20231221	4310	8.82	20231024	0.52	N	021320	5000	1070 억		303277	N	N	0	N	00	N
65	20240319	160329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	-10	5	-0.21	38213665	8164	102.82	4670	4705	4630	6060	3270	4665	4680.75	1.42	0	-639	4731	4697	4676	4642	4621	4687	4632	1070	1395	5000	3350	5	1	21400000	996	22.49	0.22	12	0.04	207.00	21533.00	6430	20231221	-27.60	4310	20231024	8.00	5460	-14.74	20240105	4550	2.31	20240124	6430	-27.60	20231221	4310	8.00	20231024	0.53	N	021320	5000	1070 억		303916	N	N	0	N	00	N
66	20240319	150336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	-5	5	-0.11	36793840	7859	98.98	4670	4705	4630	6060	3270	4665	4681.75	1.42	0	-540	4731	4697	4676	4642	4621	4687	4632	1070	1395	5000	3350	5	1	21400000	997	22.51	0.22	12	0.04	207.00	21533.00	6430	20231221	-27.53	4310	20231024	8.12	5460	-14.65	20240105	4550	2.42	20240124	6430	-27.53	20231221	4310	8.12	20231024	0.53	N	021320	5000	1070 억		303916	N	N	0	N	00	N
67	20240319	140336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4675	10	2	0.21	32817240	7006	88.24	4670	4705	4630	6060	3270	4665	4684.16	1.42	0	-535	4731	4697	4676	4642	4621	4687	4632	1070	1395	5000	3350	5	1	21400000	1000	22.58	0.22	12	0.03	207.00	21533.00	6430	20231221	-27.29	4310	20231024	8.47	5460	-14.38	20240105	4550	2.75	20240124	6430	-27.29	20231221	4310	8.47	20231024	0.53	N	021320	5000	1070 억		303916	N	N	0	N	00	N
68	20240319	130316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	15	2	0.32	32415400	6920	87.15	4670	4705	4630	6060	3270	4665	4684.31	1.42	0	-546	4731	4697	4676	4642	4621	4687	4632	1070	1395	5000	3350	5	1	21400000	1002	22.61	0.22	12	0.03	207.00	21533.00	6430	20231221	-27.22	4310	20231024	8.58	5460	-14.29	20240105	4550	2.86	20240124	6430	-27.22	20231221	4310	8.58	20231024	0.53	N	021320	5000	1070 억		303916	N	N	0	N	00	N
69	20240319	120335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4685	20	2	0.43	31091330	6637	83.59	4670	4705	4630	6060	3270	4665	4684.55	1.42	0	-546	4731	4697	4676	4642	4621	4687	4632	1070	1395	5000	3350	5	1	21400000	1003	22.63	0.22	12	0.03	207.00	21533.00	6430	20231221	-27.14	4310	20231024	8.70	5460	-14.19	20240105	4550	2.97	20240124	6430	-27.14	20231221	4310	8.70	20231024	0.53	N	021320	5000	1070 억		303916	N	N	0	N	00	N
70	20240319	110335	57	100.00	KOSDAQ		건설	N	N	N	N		N	4685	20	2	0.43	29751045	6350	79.97	4670	4705	4630	6060	3270	4665	4685.20	1.42	0	-549	4731	4697	4676	4642	4621	4687	4632	1070	1395	5000	3350	5	1	21400000	1003	22.63	0.22	12	0.03	207.00	21533.00	6430	20231221	-27.14	4310	20231024	8.70	5460	-14.19	20240105	4550	2.97	20240124	6430	-27.14	20231221	4310	8.70	20231024	0.53	N	021320	5000	1070 억		303916	N	N	0	N	00	N
71	20240319	100336	57	100.00	KOSDAQ		건설	N	N	N	N		N	4700	35	2	0.75	29202830	6233	78.50	4670	4705	4630	6060	3270	4665	4685.20	1.42	0	-546	4731	4697	4676	4642	4621	4687	4632	1070	1395	5000	3350	5	1	21400000	1006	22.71	0.22	12	0.03	207.00	21533.00	6430	20231221	-26.91	4310	20231024	9.05	5460	-13.92	20240105	4550	3.30	20240124	6430	-26.91	20231221	4310	9.05	20231024	0.53	N	021320	5000	1070 억		303916	N	N	0	N	00	N
72	20240319	090334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	5	2	0.11	18680	4	0.05	4670	4670	4670	6060	3270	4665	4670.00	1.42	0	0	4731	4697	4676	4642	4621	4687	4632	1070	1395	5000	3350	5	1	21400000	999	22.56	0.22	12	0.00	207.00	21533.00	6430	20231221	-27.37	4310	20231024	8.35	5460	-14.47	20240105	4550	2.64	20240124	6430	-27.37	20231221	4310	8.35	20231024	0.53	N	021320	5000	1070 억		303916	N	N	0	N	00	N
73	20240318	160332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4665	-40	5	-0.85	37139415	7940	188.24	4690	4710	4655	6110	3295	4705	4677.51	1.50	0	-679	4748	4726	4693	4671	4638	4737	4682	1070	1405	5000	3380	5	1	21400000	998	22.54	0.22	12	0.04	207.00	21533.00	6430	20231221	-27.45	4310	20231024	8.24	5460	-14.56	20240105	4550	2.53	20240124	6430	-27.45	20231221	4310	8.24	20231024	0.53	N	021320	5000	1070 억		320595	N	N	0	N	00	N
74	20240318	150334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4665	-40	5	-0.85	36019790	7700	182.55	4690	4710	4655	6110	3295	4705	4677.89	1.50	0	-606	4748	4726	4693	4671	4638	4737	4682	1070	1405	5000	3380	5	1	21400000	998	22.54	0.22	12	0.04	207.00	21533.00	6430	20231221	-27.45	4310	20231024	8.24	5460	-14.56	20240105	4550	2.53	20240124	6430	-27.45	20231221	4310	8.24	20231024	0.53	N	021320	5000	1070 억		320595	N	N	0	N	00	N
75	20240318	140333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	-25	5	-0.53	23183685	4951	117.38	4690	4710	4660	6110	3295	4705	4682.63	1.50	0	-240	4748	4726	4693	4671	4638	4737	4682	1070	1405	5000	3380	5	1	21400000	1002	22.61	0.22	12	0.02	207.00	21533.00	6430	20231221	-27.22	4310	20231024	8.58	5460	-14.29	20240105	4550	2.86	20240124	6430	-27.22	20231221	4310	8.58	20231024	0.53	N	021320	5000	1070 억		320595	N	N	0	N	00	N
76	20240318	130333	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	-35	5	-0.74	20854290	4452	105.55	4690	4710	4670	6110	3295	4705	4684.25	1.50	0	-90	4748	4726	4693	4671	4638	4737	4682	1070	1405	5000	3380	5	1	21400000	999	22.56	0.22	12	0.02	207.00	21533.00	6430	20231221	-27.37	4310	20231024	8.35	5460	-14.47	20240105	4550	2.64	20240124	6430	-27.37	20231221	4310	8.35	20231024	0.53	N	021320	5000	1070 억		320595	N	N	0	N	00	N
77	20240318	120331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4685	-20	5	-0.43	10846080	2312	54.81	4690	4710	4675	6110	3295	4705	4691.21	1.50	0	-83	4748	4726	4693	4671	4638	4737	4682	1070	1405	5000	3380	5	1	21400000	1003	22.63	0.22	12	0.01	207.00	21533.00	6430	20231221	-27.14	4310	20231024	8.70	5460	-14.19	20240105	4550	2.97	20240124	6430	-27.14	20231221	4310	8.70	20231024	0.53	N	021320	5000	1070 억		320595	N	N	0	N	00	N
78	20240318	110334	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	-25	5	-0.53	8411860	1793	42.51	4690	4710	4675	6110	3295	4705	4691.50	1.50	0	-50	4748	4726	4693	4671	4638	4737	4682	1070	1405	5000	3380	5	1	21400000	1002	22.61	0.22	12	0.01	207.00	21533.00	6430	20231221	-27.22	4310	20231024	8.58	5460	-14.29	20240105	4550	2.86	20240124	6430	-27.22	20231221	4310	8.58	20231024	0.53	N	021320	5000	1070 억		320595	N	N	0	N	00	N
79	20240318	100332	57	100.00	KOSDAQ		건설	N	N	N	N		N	4710	5	2	0.11	5822360	1240	29.40	4690	4710	4675	6110	3295	4705	4695.45	1.50	0	112	4748	4726	4693	4671	4638	4737	4682	1070	1405	5000	3380	5	1	21400000	1008	22.75	0.22	12	0.01	207.00	21533.00	6430	20231221	-26.75	4310	20231024	9.28	5460	-13.74	20240105	4550	3.52	20240124	6430	-26.75	20231221	4310	9.28	20231024	0.53	N	021320	5000	1070 억		320595	N	N	0	N	00	N
80	20240318	090331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4690	-15	5	-0.32	966140	206	4.88	4690	4690	4690	6110	3295	4705	4690.00	1.50	0	151	4748	4726	4693	4671	4638	4737	4682	1070	1405	5000	3380	5	1	21400000	1004	22.66	0.22	12	0.00	207.00	21533.00	6430	20231221	-27.06	4310	20231024	8.82	5460	-14.10	20240105	4550	3.08	20240124	6430	-27.06	20231221	4310	8.82	20231024	0.53	N	021320	5000	1070 억		320595	N	N	0	N	00	N
81	20240315	160328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4705	10	2	0.21	19744375	4214	55.04	4670	4715	4660	6100	3290	4695	4685.42	1.50	0	-277	4758	4726	4673	4641	4588	4742	4657	1070	1405	5000	3380	5	1	21400000	1007	22.73	0.22	12	0.02	207.00	21533.00	6430	20231221	-26.83	4310	20231024	9.16	5460	-13.83	20240105	4550	3.41	20240124	6430	-26.83	20231221	4310	9.16	20231024	0.55	N	021320	5000	1070 억		320872	N	N	0	N	00	N
82	20240315	150312	57	100.00	KOSDAQ		건설	N	N	N	N		N	4700	5	2	0.11	18341595	3915	51.14	4670	4715	4660	6100	3290	4695	4684.95	1.50	0	-172	4758	4726	4673	4641	4588	4742	4657	1070	1405	5000	3380	5	1	21400000	1006	22.71	0.22	12	0.02	207.00	21533.00	6430	20231221	-26.91	4310	20231024	9.05	5460	-13.92	20240105	4550	3.30	20240124	6430	-26.91	20231221	4310	9.05	20231024	0.55	N	021320	5000	1070 억		320872	N	N	0	N	00	N
83	20240315	140314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4690	-5	5	-0.11	18013195	3845	50.22	4670	4715	4660	6100	3290	4695	4684.84	1.50	0	-172	4758	4726	4673	4641	4588	4742	4657	1070	1405	5000	3380	5	1	21400000	1004	22.66	0.22	12	0.02	207.00	21533.00	6430	20231221	-27.06	4310	20231024	8.82	5460	-14.10	20240105	4550	3.08	20240124	6430	-27.06	20231221	4310	8.82	20231024	0.55	N	021320	5000	1070 억		320872	N	N	0	N	00	N
84	20240315	130331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4690	-5	5	-0.11	14328145	3060	39.97	4670	4715	4660	6100	3290	4695	4682.40	1.50	0	-172	4758	4726	4673	4641	4588	4742	4657	1070	1405	5000	3380	5	1	21400000	1004	22.66	0.22	12	0.01	207.00	21533.00	6430	20231221	-27.06	4310	20231024	8.82	5460	-14.10	20240105	4550	3.08	20240124	6430	-27.06	20231221	4310	8.82	20231024	0.55	N	021320	5000	1070 억		320872	N	N	0	N	00	N
85	20240315	120331	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	-15	5	-0.32	11400935	2435	31.81	4670	4715	4660	6100	3290	4695	4682.11	1.50	0	-172	4758	4726	4673	4641	4588	4742	4657	1070	1405	5000	3380	5	1	21400000	1002	22.61	0.22	12	0.01	207.00	21533.00	6430	20231221	-27.22	4310	20231024	8.58	5460	-14.29	20240105	4550	2.86	20240124	6430	-27.22	20231221	4310	8.58	20231024	0.55	N	021320	5000	1070 억		320872	N	N	0	N	00	N
86	20240315	110329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4700	5	2	0.11	11344760	2423	31.65	4670	4715	4660	6100	3290	4695	4682.11	1.50	0	-173	4758	4726	4673	4641	4588	4742	4657	1070	1405	5000	3380	5	1	21400000	1006	22.71	0.22	12	0.01	207.00	21533.00	6430	20231221	-26.91	4310	20231024	9.05	5460	-13.92	20240105	4550	3.30	20240124	6430	-26.91	20231221	4310	9.05	20231024	0.55	N	021320	5000	1070 억		320872	N	N	0	N	00	N
87	20240315	100329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4675	-20	5	-0.43	6561495	1405	18.35	4670	4710	4660	6100	3290	4695	4670.10	1.50	0	-277	4758	4726	4673	4641	4588	4742	4657	1070	1405	5000	3380	5	1	21400000	1000	22.58	0.22	12	0.01	207.00	21533.00	6430	20231221	-27.29	4310	20231024	8.47	5460	-14.38	20240105	4550	2.75	20240124	6430	-27.29	20231221	4310	8.47	20231024	0.55	N	021320	5000	1070 억		320872	N	N	0	N	00	N
88	20240315	090329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	-25	5	-0.53	780090	167	2.18	4670	4710	4670	6100	3290	4695	4671.20	1.50	0	-22	4758	4726	4673	4641	4588	4742	4657	1070	1405	5000	3380	5	1	21400000	999	22.56	0.22	12	0.00	207.00	21533.00	6430	20231221	-27.37	4310	20231024	8.35	5460	-14.47	20240105	4550	2.64	20240124	6430	-27.37	20231221	4310	8.35	20231024	0.55	N	021320	5000	1070 억		320872	N	N	0	N	00	N
89	20240314	160327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4695	40	2	0.86	35879130	7656	120.51	4620	4705	4620	6050	3260	4655	4686.41	1.50	0	52	4755	4705	4665	4615	4575	4730	4640	1070	1395	5000	3350	5	1	21400000	1005	22.68	0.22	12	0.04	207.00	21533.00	6430	20231221	-26.98	4310	20231024	8.93	5460	-14.01	20240105	4550	3.19	20240124	6430	-26.98	20231221	4310	8.93	20231024	0.55	N	021320	5000	1070 억		320820	N	N	0	N	00	N
90	20240314	150328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4685	30	2	0.64	31542555	6730	105.93	4620	4705	4620	6050	3260	4655	4686.86	1.50	0	27	4755	4705	4665	4615	4575	4730	4640	1070	1395	5000	3350	5	1	21400000	1003	22.63	0.22	12	0.03	207.00	21533.00	6430	20231221	-27.14	4310	20231024	8.70	5460	-14.19	20240105	4550	2.97	20240124	6430	-27.14	20231221	4310	8.70	20231024	0.55	N	021320	5000	1070 억		320820	N	N	0	N	00	N
91	20240314	140328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4705	50	2	1.07	20492105	4375	68.87	4620	4705	4620	6050	3260	4655	4683.91	1.50	0	-271	4755	4705	4665	4615	4575	4730	4640	1070	1395	5000	3350	5	1	21400000	1007	22.73	0.22	12	0.02	207.00	21533.00	6430	20231221	-26.83	4310	20231024	9.16	5460	-13.83	20240105	4550	3.41	20240124	6430	-26.83	20231221	4310	9.16	20231024	0.55	N	021320	5000	1070 억		320820	N	N	0	N	00	N
92	20240314	130327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	15	2	0.32	20383890	4352	68.50	4620	4705	4620	6050	3260	4655	4683.80	1.50	0	-271	4755	4705	4665	4615	4575	4730	4640	1070	1395	5000	3350	5	1	21400000	999	22.56	0.22	12	0.02	207.00	21533.00	6430	20231221	-27.37	4310	20231024	8.35	5460	-14.47	20240105	4550	2.64	20240124	6430	-27.37	20231221	4310	8.35	20231024	0.55	N	021320	5000	1070 억		320820	N	N	0	N	00	N
93	20240314	120327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4695	40	2	0.86	13382500	2861	45.03	4620	4705	4620	6050	3260	4655	4677.56	1.50	0	-180	4755	4705	4665	4615	4575	4730	4640	1070	1395	5000	3350	5	1	21400000	1005	22.68	0.22	12	0.01	207.00	21533.00	6430	20231221	-26.98	4310	20231024	8.93	5460	-14.01	20240105	4550	3.19	20240124	6430	-26.98	20231221	4310	8.93	20231024	0.55	N	021320	5000	1070 억		320820	N	N	0	N	00	N
94	20240314	110328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4675	20	2	0.43	11641225	2488	39.16	4620	4705	4620	6050	3260	4655	4678.95	1.50	0	-57	4755	4705	4665	4615	4575	4730	4640	1070	1395	5000	3350	5	1	21400000	1000	22.58	0.22	12	0.01	207.00	21533.00	6430	20231221	-27.29	4310	20231024	8.47	5460	-14.38	20240105	4550	2.75	20240124	6430	-27.29	20231221	4310	8.47	20231024	0.55	N	021320	5000	1070 억		320820	N	N	0	N	00	N
95	20240314	100328	57	100.00	KOSDAQ		건설	N	N	N	N		N	4695	40	2	0.86	3962420	850	13.38	4620	4705	4620	6050	3260	4655	4661.67	1.50	0	-34	4755	4705	4665	4615	4575	4730	4640	1070	1395	5000	3350	5	1	21400000	1005	22.68	0.22	12	0.00	207.00	21533.00	6430	20231221	-26.98	4310	20231024	8.93	5460	-14.01	20240105	4550	3.19	20240124	6430	-26.98	20231221	4310	8.93	20231024	0.55	N	021320	5000	1070 억		320820	N	N	0	N	00	N
96	20240314	090327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	-35	5	-0.75	106260	23	0.36	4620	4620	4620	6050	3260	4655	4620.00	1.50	0	-3	4755	4705	4665	4615	4575	4730	4640	1070	1395	5000	3350	5	1	21400000	989	22.32	0.21	12	0.00	207.00	21533.00	6430	20231221	-28.15	4310	20231024	7.19	5460	-15.38	20240105	4550	1.54	20240124	6430	-28.15	20231221	4310	7.19	20231024	0.55	N	021320	5000	1070 억		320820	N	N	0	N	00	N
97	20240313	160325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	-10	5	-0.21	29752405	6353	46.19	4625	4715	4625	6060	3270	4665	4683.21	1.50	0	114	4761	4712	4656	4607	4551	4737	4632	1070	1395	5000	3350	5	1	21400000	996	22.49	0.22	12	0.03	207.00	21533.00	6430	20231221	-27.60	4310	20231024	8.00	5460	-14.74	20240105	4550	2.31	20240124	6430	-27.60	20231221	4310	8.00	20231024	0.55	N	021320	5000	1070 억		320704	N	N	0	N	00	N
98	20240313	150324	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	-10	5	-0.21	28961030	6183	44.95	4625	4715	4625	6060	3270	4665	4683.98	1.50	0	103	4761	4712	4656	4607	4551	4737	4632	1070	1395	5000	3350	5	1	21400000	996	22.49	0.22	12	0.03	207.00	21533.00	6430	20231221	-27.60	4310	20231024	8.00	5460	-14.74	20240105	4550	2.31	20240124	6430	-27.60	20231221	4310	8.00	20231024	0.55	N	021320	5000	1070 억		320704	N	N	0	N	00	N
99	20240313	140327	57	100.00	KOSDAQ		건설	N	N	N	N		N	4690	25	2	0.54	26668265	5694	41.40	4625	4715	4625	6060	3270	4665	4683.57	1.50	0	103	4761	4712	4656	4607	4551	4737	4632	1070	1395	5000	3350	5	1	21400000	1004	22.66	0.22	12	0.03	207.00	21533.00	6430	20231221	-27.06	4310	20231024	8.82	5460	-14.10	20240105	4550	3.08	20240124	6430	-27.06	20231221	4310	8.82	20231024	0.55	N	021320	5000	1070 억		320704	N	N	0	N	00	N
100	20240313	130329	57	100.00	KOSDAQ		건설	N	N	N	N		N	4690	25	2	0.54	14005925	2990	21.74	4625	4715	4625	6060	3270	4665	4684.26	1.50	0	123	4761	4712	4656	4607	4551	4737	4632	1070	1395	5000	3350	5	1	21400000	1004	22.66	0.22	12	0.01	207.00	21533.00	6430	20231221	-27.06	4310	20231024	8.82	5460	-14.10	20240105	4550	3.08	20240124	6430	-27.06	20231221	4310	8.82	20231024	0.55	N	021320	5000	1070 억		320704	N	N	0	N	00	N
101	20240313	120325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4690	25	2	0.54	10356910	2210	16.07	4625	4715	4625	6060	3270	4665	4686.38	1.50	0	-122	4761	4712	4656	4607	4551	4737	4632	1070	1395	5000	3350	5	1	21400000	1004	22.66	0.22	12	0.01	207.00	21533.00	6430	20231221	-27.06	4310	20231024	8.82	5460	-14.10	20240105	4550	3.08	20240124	6430	-27.06	20231221	4310	8.82	20231024	0.55	N	021320	5000	1070 억		320704	N	N	0	N	00	N
102	20240313	110325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	5	2	0.11	6948000	1481	10.77	4625	4715	4625	6060	3270	4665	4691.42	1.50	0	-122	4761	4712	4656	4607	4551	4737	4632	1070	1395	5000	3350	5	1	21400000	999	22.56	0.22	12	0.01	207.00	21533.00	6430	20231221	-27.37	4310	20231024	8.35	5460	-14.47	20240105	4550	2.64	20240124	6430	-27.37	20231221	4310	8.35	20231024	0.55	N	021320	5000	1070 억		320704	N	N	0	N	00	N
103	20240313	100325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4710	45	2	0.96	3226600	687	4.99	4625	4715	4625	6060	3270	4665	4696.65	1.50	0	-73	4761	4712	4656	4607	4551	4737	4632	1070	1395	5000	3350	5	1	21400000	1008	22.75	0.22	12	0.00	207.00	21533.00	6430	20231221	-26.75	4310	20231024	9.28	5460	-13.74	20240105	4550	3.52	20240124	6430	-26.75	20231221	4310	9.28	20231024	0.55	N	021320	5000	1070 억		320704	N	N	0	N	00	N
104	20240313	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	-40	5	-0.86	4625	1	0.01	4625	4625	4625	6060	3270	4665	4625.00	1.50	0	0	4761	4712	4656	4607	4551	4737	4632	1070	1395	5000	3350	5	1	21400000	990	22.34	0.21	12	0.00	207.00	21533.00	6430	20231221	-28.07	4310	20231024	7.31	5460	-15.29	20240105	4550	1.65	20240124	6430	-28.07	20231221	4310	7.31	20231024	0.55	N	021320	5000	1070 억		320704	N	N	0	N	00	N
105	20240312	160321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4665	10	2	0.21	63830890	13737	153.20	4655	4705	4600	6050	3260	4655	4646.64	1.50	0	-481	4795	4725	4640	4570	4485	4760	4605	1070	1395	5000	3350	5	1	21400000	998	22.54	0.22	12	0.06	207.00	21533.00	6430	20231221	-27.45	4310	20231024	8.24	5460	-14.56	20240105	4550	2.53	20240124	6430	-27.45	20231221	4310	8.24	20231024	0.56	N	021320	5000	1070 억		321182	N	N	0	N	00	N
106	20240312	150321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4665	10	2	0.21	61969555	13338	148.75	4655	4705	4600	6050	3260	4655	4646.09	1.50	0	-439	4795	4725	4640	4570	4485	4760	4605	1070	1395	5000	3350	5	1	21400000	998	22.54	0.22	12	0.06	207.00	21533.00	6430	20231221	-27.45	4310	20231024	8.24	5460	-14.56	20240105	4550	2.53	20240124	6430	-27.45	20231221	4310	8.24	20231024	0.56	N	021320	5000	1070 억		321182	N	N	0	N	00	N
107	20240312	140319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	25	2	0.54	60942755	13117	146.28	4655	4705	4600	6050	3260	4655	4646.09	1.50	0	-474	4795	4725	4640	4570	4485	4760	4605	1070	1395	5000	3350	5	1	21400000	1002	22.61	0.22	12	0.06	207.00	21533.00	6430	20231221	-27.22	4310	20231024	8.58	5460	-14.29	20240105	4550	2.86	20240124	6430	-27.22	20231221	4310	8.58	20231024	0.56	N	021320	5000	1070 억		321182	N	N	0	N	00	N
108	20240312	130310	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	-25	5	-0.54	13217180	2842	31.69	4655	4705	4600	6050	3260	4655	4650.66	1.50	0	-470	4795	4725	4640	4570	4485	4760	4605	1070	1395	5000	3350	5	1	21400000	991	22.37	0.22	12	0.01	207.00	21533.00	6430	20231221	-27.99	4310	20231024	7.42	5460	-15.20	20240105	4550	1.76	20240124	6430	-27.99	20231221	4310	7.42	20231024	0.56	N	021320	5000	1070 억		321182	N	N	0	N	00	N
109	20240312	120322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	-25	5	-0.54	11360755	2440	27.21	4655	4705	4630	6050	3260	4655	4656.05	1.50	0	-353	4795	4725	4640	4570	4485	4760	4605	1070	1395	5000	3350	5	1	21400000	991	22.37	0.22	12	0.01	207.00	21533.00	6430	20231221	-27.99	4310	20231024	7.42	5460	-15.20	20240105	4550	1.76	20240124	6430	-27.99	20231221	4310	7.42	20231024	0.56	N	021320	5000	1070 억		321182	N	N	0	N	00	N
110	20240312	110323	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	5	2	0.11	7564895	1623	18.10	4655	4705	4645	6050	3260	4655	4661.06	1.50	0	-296	4795	4725	4640	4570	4485	4760	4605	1070	1395	5000	3350	5	1	21400000	997	22.51	0.22	12	0.01	207.00	21533.00	6430	20231221	-27.53	4310	20231024	8.12	5460	-14.65	20240105	4550	2.42	20240124	6430	-27.53	20231221	4310	8.12	20231024	0.56	N	021320	5000	1070 억		321182	N	N	0	N	00	N
111	20240312	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	0	3	0.00	4677050	1003	11.19	4655	4705	4645	6050	3260	4655	4663.06	1.50	0	-255	4795	4725	4640	4570	4485	4760	4605	1070	1395	5000	3350	5	1	21400000	996	22.49	0.22	12	0.00	207.00	21533.00	6430	20231221	-27.60	4310	20231024	8.00	5460	-14.74	20240105	4550	2.31	20240124	6430	-27.60	20231221	4310	8.00	20231024	0.56	N	021320	5000	1070 억		321182	N	N	0	N	00	N
112	20240312	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	0	3	0.00	144305	31	0.35	4655	4655	4655	6050	3260	4655	4655.00	1.50	0	-1	4795	4725	4640	4570	4485	4760	4605	1070	1395	5000	3350	5	1	21400000	996	22.49	0.22	12	0.00	207.00	21533.00	6430	20231221	-27.60	4310	20231024	8.00	5460	-14.74	20240105	4550	2.31	20240124	6430	-27.60	20231221	4310	8.00	20231024	0.56	N	021320	5000	1070 억		321182	N	N	0	N	00	N
113	20240311	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	20	2	0.43	41742115	8967	95.21	4560	4710	4555	6020	3245	4635	4655.08	1.51	0	-1380	4768	4701	4633	4566	4498	4735	4600	1070	1385	5000	3330	5	1	21400000	996	22.49	0.22	12	0.04	207.00	21533.00	6510	20230306	-28.49	4310	20231024	8.00	5460	-14.74	20240105	4550	2.31	20240124	6430	-27.60	20231221	4310	8.00	20231024	0.56	N	021320	5000	1070 억		322391	N	N	0	N	00	N
114	20240311	150321	57	100.00	KOSDAQ		건설	N	N	N	N		N	4700	65	2	1.40	41518585	8919	94.70	4560	4710	4555	6020	3245	4635	4655.07	1.51	0	-1378	4768	4701	4633	4566	4498	4735	4600	1070	1385	5000	3330	5	1	21400000	1006	22.71	0.22	12	0.04	207.00	21533.00	6510	20230306	-27.80	4310	20231024	9.05	5460	-13.92	20240105	4550	3.30	20240124	6430	-26.91	20231221	4310	9.05	20231024	0.56	N	021320	5000	1070 억		322391	N	N	0	N	00	N
115	20240311	140319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	20	2	0.43	31162705	6714	71.29	4560	4710	4555	6020	3245	4635	4641.45	1.51	0	-762	4768	4701	4633	4566	4498	4735	4600	1070	1385	5000	3330	5	1	21400000	996	22.49	0.22	12	0.03	207.00	21533.00	6510	20230306	-28.49	4310	20231024	8.00	5460	-14.74	20240105	4550	2.31	20240124	6430	-27.60	20231221	4310	8.00	20231024	0.56	N	021320	5000	1070 억		322391	N	N	0	N	00	N
116	20240311	130322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	25	2	0.54	30342175	6538	69.42	4560	4710	4555	6020	3245	4635	4640.90	1.51	0	-725	4768	4701	4633	4566	4498	4735	4600	1070	1385	5000	3330	5	1	21400000	997	22.51	0.22	12	0.03	207.00	21533.00	6510	20230306	-28.42	4310	20231024	8.12	5460	-14.65	20240105	4550	2.42	20240124	6430	-27.53	20231221	4310	8.12	20231024	0.56	N	021320	5000	1070 억		322391	N	N	0	N	00	N
117	20240311	120322	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	35	2	0.76	12154990	2598	27.59	4560	4710	4560	6020	3245	4635	4678.60	1.51	0	-657	4768	4701	4633	4566	4498	4735	4600	1070	1385	5000	3330	5	1	21400000	999	22.56	0.22	12	0.01	207.00	21533.00	6510	20230306	-28.26	4310	20231024	8.35	5460	-14.47	20240105	4550	2.64	20240124	6430	-27.37	20231221	4310	8.35	20231024	0.56	N	021320	5000	1070 억		322391	N	N	0	N	00	N
118	20240311	110319	57	100.00	KOSDAQ		건설	N	N	N	N		N	4710	75	2	1.62	10822045	2313	24.56	4560	4710	4560	6020	3245	4635	4678.79	1.51	0	-508	4768	4701	4633	4566	4498	4735	4600	1070	1385	5000	3330	5	1	21400000	1008	22.75	0.22	12	0.01	207.00	21533.00	6510	20230306	-27.65	4310	20231024	9.28	5460	-13.74	20240105	4550	3.52	20240124	6430	-26.75	20231221	4310	9.28	20231024	0.56	N	021320	5000	1070 억		322391	N	N	0	N	00	N
119	20240311	100316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4695	60	2	1.29	8705490	1863	19.78	4560	4700	4560	6020	3245	4635	4672.83	1.51	0	-508	4768	4701	4633	4566	4498	4735	4600	1070	1385	5000	3330	5	1	21400000	1005	22.68	0.22	12	0.01	207.00	21533.00	6510	20230306	-27.88	4310	20231024	8.93	5460	-14.01	20240105	4550	3.19	20240124	6430	-26.98	20231221	4310	8.93	20231024	0.56	N	021320	5000	1070 억		322391	N	N	0	N	00	N
120	20240311	090317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	-5	5	-0.11	1144270	250	2.65	4560	4630	4560	6020	3245	4635	4577.08	1.51	0	-88	4768	4701	4633	4566	4498	4735	4600	1070	1385	5000	3330	5	1	21400000	991	22.37	0.22	12	0.00	207.00	21533.00	6510	20230306	-28.88	4310	20231024	7.42	5460	-15.20	20240105	4550	1.76	20240124	6430	-27.99	20231221	4310	7.42	20231024	0.56	N	021320	5000	1070 억		322391	N	N	0	N	00	N
121	20240308	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	4635	15	2	0.32	43735130	9418	82.80	4575	4700	4565	6000	3235	4620	4643.82	1.50	0	797	4703	4661	4613	4571	4523	4682	4592	1070	1380	5000	3320	5	1	21400000	992	22.39	0.22	12	0.04	207.00	21533.00	6610	20230303	-29.88	4310	20231024	7.54	5460	-15.11	20240105	4550	1.87	20240124	6430	-27.92	20231221	4310	7.54	20231024	0.56	N	021320	5000	1070 억		321594	N	N	0	N	00	N
122	20240308	150318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	10	2	0.22	41725405	8985	79.00	4575	4700	4565	6000	3235	4620	4643.90	1.50	0	662	4703	4661	4613	4571	4523	4682	4592	1070	1380	5000	3320	5	1	21400000	991	22.37	0.22	12	0.04	207.00	21533.00	6610	20230303	-29.95	4310	20231024	7.42	5460	-15.20	20240105	4550	1.76	20240124	6430	-27.99	20231221	4310	7.42	20231024	0.56	N	021320	5000	1070 억		321594	N	N	0	N	00	N
123	20240308	140318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4675	55	2	1.19	39772540	8565	75.30	4575	4700	4565	6000	3235	4620	4643.61	1.50	0	652	4703	4661	4613	4571	4523	4682	4592	1070	1380	5000	3320	5	1	21400000	1000	22.58	0.22	12	0.04	207.00	21533.00	6610	20230303	-29.27	4310	20231024	8.47	5460	-14.38	20240105	4550	2.75	20240124	6430	-27.29	20231221	4310	8.47	20231024	0.56	N	021320	5000	1070 억		321594	N	N	0	N	00	N
124	20240308	130316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4675	55	2	1.19	38576490	8309	73.05	4575	4700	4565	6000	3235	4620	4642.74	1.50	0	761	4703	4661	4613	4571	4523	4682	4592	1070	1380	5000	3320	5	1	21400000	1000	22.58	0.22	12	0.04	207.00	21533.00	6610	20230303	-29.27	4310	20231024	8.47	5460	-14.38	20240105	4550	2.75	20240124	6430	-27.29	20231221	4310	8.47	20231024	0.56	N	021320	5000	1070 억		321594	N	N	0	N	00	N
125	20240308	120318	57	100.00	KOSDAQ		건설	N	N	N	N		N	4695	75	2	1.62	32083955	6913	60.78	4575	4695	4565	6000	3235	4620	4641.10	1.50	0	49	4703	4661	4613	4571	4523	4682	4592	1070	1380	5000	3320	5	1	21400000	1005	22.68	0.22	12	0.03	207.00	21533.00	6610	20230303	-28.97	4310	20231024	8.93	5460	-14.01	20240105	4550	3.19	20240124	6430	-26.98	20231221	4310	8.93	20231024	0.56	N	021320	5000	1070 억		321594	N	N	0	N	00	N
126	20240308	110317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4665	45	2	0.97	18954700	4103	36.07	4575	4665	4565	6000	3235	4620	4619.72	1.50	0	122	4703	4661	4613	4571	4523	4682	4592	1070	1380	5000	3320	5	1	21400000	998	22.54	0.22	12	0.02	207.00	21533.00	6610	20230303	-29.43	4310	20231024	8.24	5460	-14.56	20240105	4550	2.53	20240124	6430	-27.45	20231221	4310	8.24	20231024	0.56	N	021320	5000	1070 억		321594	N	N	0	N	00	N
127	20240308	100316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4640	20	2	0.43	13490550	2922	25.69	4575	4640	4565	6000	3235	4620	4616.89	1.50	0	154	4703	4661	4613	4571	4523	4682	4592	1070	1380	5000	3320	5	1	21400000	993	22.42	0.22	12	0.01	207.00	21533.00	6610	20230303	-29.80	4310	20231024	7.66	5460	-15.02	20240105	4550	1.98	20240124	6430	-27.84	20231221	4310	7.66	20231024	0.56	N	021320	5000	1070 억		321594	N	N	0	N	00	N
128	20240308	090314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	10	2	0.22	1668490	365	3.21	4575	4630	4565	6000	3235	4620	4571.21	1.50	0	0	4703	4661	4613	4571	4523	4682	4592	1070	1380	5000	3320	5	1	21400000	991	22.37	0.22	12	0.00	207.00	21533.00	6610	20230303	-29.95	4310	20231024	7.42	5460	-15.20	20240105	4550	1.76	20240124	6430	-27.99	20231221	4310	7.42	20231024	0.56	N	021320	5000	1070 억		321594	N	N	0	N	00	N
129	20240307	160317	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	10	2	0.22	52200880	11374	100.58	4580	4655	4565	5990	3230	4610	4589.49	1.50	0	1616	4756	4682	4641	4567	4526	4662	4547	1070	1380	5000	3310	5	1	21400000	989	22.32	0.21	12	0.05	207.00	21533.00	6610	20230303	-30.11	4310	20231024	7.19	5460	-15.38	20240105	4550	1.54	20240124	6430	-28.15	20231221	4310	7.19	20231024	0.59	N	021320	5000	1070 억		319978	N	N	0	N	00	N
130	20240307	150303	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	-15	5	-0.33	48438815	10557	93.36	4580	4655	4565	5990	3230	4610	4588.31	1.50	0	1378	4756	4682	4641	4567	4526	4662	4547	1070	1380	5000	3310	5	1	21400000	983	22.20	0.21	12	0.05	207.00	21533.00	6610	20230303	-30.48	4310	20231024	6.61	5460	-15.84	20240105	4550	0.99	20240124	6430	-28.54	20231221	4310	6.61	20231024	0.59	N	021320	5000	1070 억		319978	N	N	0	N	00	N
131	20240307	140313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	-20	5	-0.43	42652895	9297	82.22	4580	4655	4565	5990	3230	4610	4587.81	1.50	0	944	4756	4682	4641	4567	4526	4662	4547	1070	1380	5000	3310	5	1	21400000	982	22.17	0.21	12	0.04	207.00	21533.00	6610	20230303	-30.56	4310	20231024	6.50	5460	-15.93	20240105	4550	0.88	20240124	6430	-28.62	20231221	4310	6.50	20231024	0.59	N	021320	5000	1070 억		319978	N	N	0	N	00	N
132	20240307	130314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	-15	5	-0.33	27152930	5908	52.25	4580	4655	4575	5990	3230	4610	4595.96	1.50	0	678	4756	4682	4641	4567	4526	4662	4547	1070	1380	5000	3310	5	1	21400000	983	22.20	0.21	12	0.03	207.00	21533.00	6610	20230303	-30.48	4310	20231024	6.61	5460	-15.84	20240105	4550	0.99	20240124	6430	-28.54	20231221	4310	6.61	20231024	0.59	N	021320	5000	1070 억		319978	N	N	0	N	00	N
133	20240307	120314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4585	-25	5	-0.54	25865015	5628	49.77	4580	4655	4575	5990	3230	4610	4595.77	1.50	0	707	4756	4682	4641	4567	4526	4662	4547	1070	1380	5000	3310	5	1	21400000	981	22.15	0.21	12	0.03	207.00	21533.00	6610	20230303	-30.64	4310	20231024	6.38	5460	-16.03	20240105	4550	0.77	20240124	6430	-28.69	20231221	4310	6.38	20231024	0.59	N	021320	5000	1070 억		319978	N	N	0	N	00	N
134	20240307	110316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	20	2	0.43	20209435	4394	38.86	4580	4655	4575	5990	3230	4610	4599.33	1.50	0	853	4756	4682	4641	4567	4526	4662	4547	1070	1380	5000	3310	5	1	21400000	991	22.37	0.22	12	0.02	207.00	21533.00	6610	20230303	-29.95	4310	20231024	7.42	5460	-15.20	20240105	4550	1.76	20240124	6430	-27.99	20231221	4310	7.42	20231024	0.59	N	021320	5000	1070 억		319978	N	N	0	N	00	N
135	20240307	100316	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	10	2	0.22	15498145	3374	29.84	4580	4635	4575	5990	3230	4610	4593.40	1.50	0	851	4756	4682	4641	4567	4526	4662	4547	1070	1380	5000	3310	5	1	21400000	989	22.32	0.21	12	0.02	207.00	21533.00	6610	20230303	-30.11	4310	20231024	7.19	5460	-15.38	20240105	4550	1.54	20240124	6430	-28.15	20231221	4310	7.19	20231024	0.59	N	021320	5000	1070 억		319978	N	N	0	N	00	N
136	20240307	090313	57	100.00	KOSDAQ		건설	N	N	N	N		N	4635	25	2	0.54	3164890	691	6.11	4580	4635	4580	5990	3230	4610	4580.16	1.50	0	-101	4756	4682	4641	4567	4526	4662	4547	1070	1380	5000	3310	5	1	21400000	992	22.39	0.22	12	0.00	207.00	21533.00	6610	20230303	-29.88	4310	20231024	7.54	5460	-15.11	20240105	4550	1.87	20240124	6430	-27.92	20231221	4310	7.54	20231024	0.59	N	021320	5000	1070 억		319978	N	N	0	N	00	N
137	20240306	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4610	-70	5	-1.50	52611365	11307	99.79	4680	4715	4600	6080	3280	4680	4653.65	1.50	0	-665	4743	4711	4678	4646	4613	4727	4662	1070	1400	5000	3360	5	1	21400000	987	22.27	0.21	12	0.05	207.00	21533.00	6610	20230303	-30.26	4310	20231024	6.96	5460	-15.57	20240105	4550	1.32	20240124	6510	-29.19	20230306	4310	6.96	20231024	0.62	N	021320	5000	1070 억		320643	N	N	0	N	00	N
138	20240306	150314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4675	-5	5	-0.11	44465530	9547	84.26	4680	4715	4600	6080	3280	4680	4657.54	1.50	0	25	4743	4711	4678	4646	4613	4727	4662	1070	1400	5000	3360	5	1	21400000	1000	22.58	0.22	12	0.04	207.00	21533.00	6610	20230303	-29.27	4310	20231024	8.47	5460	-14.38	20240105	4550	2.75	20240124	6510	-28.19	20230306	4310	8.47	20231024	0.62	N	021320	5000	1070 억		320643	N	N	0	N	00	N
139	20240306	140314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4650	-30	5	-0.64	41882885	8993	79.37	4680	4715	4600	6080	3280	4680	4657.28	1.50	0	286	4743	4711	4678	4646	4613	4727	4662	1070	1400	5000	3360	5	1	21400000	995	22.46	0.22	12	0.04	207.00	21533.00	6610	20230303	-29.65	4310	20231024	7.89	5460	-14.84	20240105	4550	2.20	20240124	6510	-28.57	20230306	4310	7.89	20231024	0.62	N	021320	5000	1070 억		320643	N	N	0	N	00	N
140	20240306	130314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	0	3	0.00	27105775	5803	51.21	4680	4710	4640	6080	3280	4680	4670.99	1.50	0	-512	4743	4711	4678	4646	4613	4727	4662	1070	1400	5000	3360	5	1	21400000	1002	22.61	0.22	12	0.03	207.00	21533.00	6610	20230303	-29.20	4310	20231024	8.58	5460	-14.29	20240105	4550	2.86	20240124	6510	-28.11	20230306	4310	8.58	20231024	0.62	N	021320	5000	1070 억		320643	N	N	0	N	00	N
141	20240306	120315	57	100.00	KOSDAQ		건설	N	N	N	N		N	4710	30	2	0.64	26590690	5693	50.24	4680	4710	4640	6080	3280	4680	4670.77	1.50	0	-512	4743	4711	4678	4646	4613	4727	4662	1070	1400	5000	3360	5	1	21400000	1008	22.75	0.22	12	0.03	207.00	21533.00	6610	20230303	-28.74	4310	20231024	9.28	5460	-13.74	20240105	4550	3.52	20240124	6510	-27.65	20230306	4310	9.28	20231024	0.62	N	021320	5000	1070 억		320643	N	N	0	N	00	N
142	20240306	110314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	0	3	0.00	24371825	5219	46.06	4680	4690	4640	6080	3280	4680	4669.83	1.50	0	-512	4743	4711	4678	4646	4613	4727	4662	1070	1400	5000	3360	5	1	21400000	1002	22.61	0.22	12	0.02	207.00	21533.00	6610	20230303	-29.20	4310	20231024	8.58	5460	-14.29	20240105	4550	2.86	20240124	6510	-28.11	20230306	4310	8.58	20231024	0.62	N	021320	5000	1070 억		320643	N	N	0	N	00	N
143	20240306	100310	57	100.00	KOSDAQ		건설	N	N	N	N		N	4665	-15	5	-0.32	11679670	2506	22.12	4680	4680	4640	6080	3280	4680	4660.68	1.50	0	-479	4743	4711	4678	4646	4613	4727	4662	1070	1400	5000	3360	5	1	21400000	998	22.54	0.22	12	0.01	207.00	21533.00	6610	20230303	-29.43	4310	20231024	8.24	5460	-14.56	20240105	4550	2.53	20240124	6510	-28.34	20230306	4310	8.24	20231024	0.62	N	021320	5000	1070 억		320643	N	N	0	N	00	N
144	20240306	090314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4650	-30	5	-0.64	1420815	305	2.69	4680	4680	4650	6080	3280	4680	4658.41	1.50	0	-57	4743	4711	4678	4646	4613	4727	4662	1070	1400	5000	3360	5	1	21400000	995	22.46	0.22	12	0.00	207.00	21533.00	6610	20230303	-29.65	4310	20231024	7.89	5460	-14.84	20240105	4550	2.20	20240124	6510	-28.57	20230306	4310	7.89	20231024	0.62	N	021320	5000	1070 억		320643	N	N	0	N	00	N
145	20240305	160311	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	-35	5	-0.74	52880935	11306	47.78	4655	4710	4645	6120	3305	4715	4677.25	1.50	0	596	4841	4777	4721	4657	4601	4750	4630	1070	1405	5000	3390	5	1	21400000	1002	22.61	0.22	12	0.05	207.00	21533.00	6690	20230227	-30.04	4310	20231024	8.58	5460	-14.29	20240105	4550	2.86	20240124	6510	-28.11	20230306	4310	8.58	20231024	0.62	N	021320	5000	1070 억		320047	N	N	0	N	00	N
146	20240305	150314	57	100.00	KOSDAQ		건설	N	N	N	N		N	4690	-25	5	-0.53	45768580	9778	41.33	4655	4710	4655	6120	3305	4715	4680.77	1.50	0	606	4841	4777	4721	4657	4601	4750	4630	1070	1405	5000	3390	5	1	21400000	1004	22.66	0.22	12	0.05	207.00	21533.00	6690	20230227	-29.90	4310	20231024	8.82	5460	-14.10	20240105	4550	3.08	20240124	6510	-27.96	20230306	4310	8.82	20231024	0.62	N	021320	5000	1070 억		320047	N	N	0	N	00	N
147	20240305	140309	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	-60	5	-1.27	42865640	9159	38.71	4655	4710	4655	6120	3305	4715	4680.17	1.50	0	874	4841	4777	4721	4657	4601	4750	4630	1070	1405	5000	3390	5	1	21400000	996	22.49	0.22	12	0.04	207.00	21533.00	6690	20230227	-30.42	4310	20231024	8.00	5460	-14.74	20240105	4550	2.31	20240124	6510	-28.49	20230306	4310	8.00	20231024	0.62	N	021320	5000	1070 억		320047	N	N	0	N	00	N
148	20240305	130311	57	100.00	KOSDAQ		건설	N	N	N	N		N	4700	-15	5	-0.32	28199360	6028	25.48	4655	4710	4655	6120	3305	4715	4678.06	1.50	0	1052	4841	4777	4721	4657	4601	4750	4630	1070	1405	5000	3390	5	1	21400000	1006	22.71	0.22	12	0.03	207.00	21533.00	6690	20230227	-29.75	4310	20231024	9.05	5460	-13.92	20240105	4550	3.30	20240124	6510	-27.80	20230306	4310	9.05	20231024	0.62	N	021320	5000	1070 억		320047	N	N	0	N	00	N
149	20240305	120310	57	100.00	KOSDAQ		건설	N	N	N	N		N	4695	-20	5	-0.42	27171095	5809	24.55	4655	4710	4655	6120	3305	4715	4677.41	1.50	0	1182	4841	4777	4721	4657	4601	4750	4630	1070	1405	5000	3390	5	1	21400000	1005	22.68	0.22	12	0.03	207.00	21533.00	6690	20230227	-29.82	4310	20231024	8.93	5460	-14.01	20240105	4550	3.19	20240124	6510	-27.88	20230306	4310	8.93	20231024	0.62	N	021320	5000	1070 억		320047	N	N	0	N	00	N
150	20240305	110311	57	100.00	KOSDAQ		건설	N	N	N	N		N	4685	-30	5	-0.64	25653320	5485	23.18	4655	4710	4655	6120	3305	4715	4677.00	1.50	0	1050	4841	4777	4721	4657	4601	4750	4630	1070	1405	5000	3390	5	1	21400000	1003	22.63	0.22	12	0.03	207.00	21533.00	6690	20230227	-29.97	4310	20231024	8.70	5460	-14.19	20240105	4550	2.97	20240124	6510	-28.03	20230306	4310	8.70	20231024	0.62	N	021320	5000	1070 억		320047	N	N	0	N	00	N
151	20240305	100310	57	100.00	KOSDAQ		건설	N	N	N	N		N	4695	-20	5	-0.42	23944165	5121	21.64	4655	4710	4655	6120	3305	4715	4675.68	1.50	0	1058	4841	4777	4721	4657	4601	4750	4630	1070	1405	5000	3390	5	1	21400000	1005	22.68	0.22	12	0.02	207.00	21533.00	6690	20230227	-29.82	4310	20231024	8.93	5460	-14.01	20240105	4550	3.19	20240124	6510	-27.88	20230306	4310	8.93	20231024	0.62	N	021320	5000	1070 억		320047	N	N	0	N	00	N
152	20240305	090311	57	100.00	KOSDAQ		건설	N	N	N	N		N	4710	-5	5	-0.11	8694735	1867	7.89	4655	4710	4655	6120	3305	4715	4657.06	1.50	0	-12	4841	4777	4721	4657	4601	4750	4630	1070	1405	5000	3390	5	1	21400000	1008	22.75	0.22	12	0.01	207.00	21533.00	6690	20230227	-29.60	4310	20231024	9.28	5460	-13.74	20240105	4550	3.52	20240124	6510	-27.65	20230306	4310	9.28	20231024	0.62	N	021320	5000	1070 억		320047	N	N	0	N	00	N
153	20240304	160309	57	100.00	KOSDAQ		건설	N	N	N	N		N	4715	-45	5	-0.95	111892625	23661	319.57	4785	4785	4665	6180	3335	4760	4729.11	1.50	0	-550	4866	4812	4786	4732	4706	4800	4720	1070	1420	5000	3420	5	1	21400000	1009	22.78	0.22	12	0.11	207.00	21533.00	6940	20230224	-32.06	4310	20231024	9.40	5460	-13.64	20240105	4550	3.63	20240124	6510	-27.57	20230306	4310	9.40	20231024	0.62	N	021320	5000	1070 억		320597	N	N	0	N	00	N
154	20240304	150309	57	100.00	KOSDAQ		건설	N	N	N	N		N	4735	-25	5	-0.53	109200360	23090	311.86	4785	4785	4665	6180	3335	4760	4729.33	1.50	0	-550	4866	4812	4786	4732	4706	4800	4720	1070	1420	5000	3420	5	1	21400000	1013	22.87	0.22	12	0.11	207.00	21533.00	6940	20230224	-31.77	4310	20231024	9.86	5460	-13.28	20240105	4550	4.07	20240124	6510	-27.27	20230306	4310	9.86	20231024	0.62	N	021320	5000	1070 억		320597	N	N	0	N	00	N
155	20240304	140255	57	100.00	KOSDAQ		건설	N	N	N	N		N	4720	-40	5	-0.84	75263865	15903	214.79	4785	4785	4665	6180	3335	4760	4732.68	1.50	0	-539	4866	4812	4786	4732	4706	4800	4720	1070	1420	5000	3420	5	1	21400000	1010	22.80	0.22	12	0.07	207.00	21533.00	6940	20230224	-31.99	4310	20231024	9.51	5460	-13.55	20240105	4550	3.74	20240124	6510	-27.50	20230306	4310	9.51	20231024	0.62	N	021320	5000	1070 억		320597	N	N	0	N	00	N
156	20240304	130307	57	100.00	KOSDAQ		건설	N	N	N	N		N	4740	-20	5	-0.42	73186960	15464	208.86	4785	4785	4665	6180	3335	4760	4732.73	1.50	0	-515	4866	4812	4786	4732	4706	4800	4720	1070	1420	5000	3420	5	1	21400000	1014	22.90	0.22	12	0.07	207.00	21533.00	6940	20230224	-31.70	4310	20231024	9.98	5460	-13.19	20240105	4550	4.18	20240124	6510	-27.19	20230306	4310	9.98	20231024	0.62	N	021320	5000	1070 억		320597	N	N	0	N	00	N
157	20240304	120255	57	100.00	KOSDAQ		건설	N	N	N	N		N	4735	-25	5	-0.53	67056805	14170	191.38	4785	4785	4665	6180	3335	4760	4732.31	1.50	0	312	4866	4812	4786	4732	4706	4800	4720	1070	1420	5000	3420	5	1	21400000	1013	22.87	0.22	12	0.07	207.00	21533.00	6940	20230224	-31.77	4310	20231024	9.86	5460	-13.28	20240105	4550	4.07	20240124	6510	-27.27	20230306	4310	9.86	20231024	0.62	N	021320	5000	1070 억		320597	N	N	0	N	00	N
158	20240304	110305	57	100.00	KOSDAQ		건설	N	N	N	N		N	4755	-5	5	-0.11	45409510	9573	129.29	4785	4785	4720	6180	3335	4760	4743.50	1.50	0	-135	4866	4812	4786	4732	4706	4800	4720	1070	1420	5000	3420	5	1	21400000	1018	22.97	0.22	12	0.04	207.00	21533.00	6940	20230224	-31.48	4310	20231024	10.32	5460	-12.91	20240105	4550	4.51	20240124	6510	-26.96	20230306	4310	10.32	20231024	0.62	N	021320	5000	1070 억		320597	N	N	0	N	00	N
159	20240304	100306	57	100.00	KOSDAQ		건설	N	N	N	N		N	4775	15	2	0.32	12132620	2552	34.47	4785	4785	4735	6180	3335	4760	4754.16	1.50	0	-130	4866	4812	4786	4732	4706	4800	4720	1070	1420	5000	3420	5	1	21400000	1022	23.07	0.22	12	0.01	207.00	21533.00	6940	20230224	-31.20	4310	20231024	10.79	5460	-12.55	20240105	4550	4.95	20240124	6510	-26.65	20230306	4310	10.79	20231024	0.62	N	021320	5000	1070 억		320597	N	N	0	N	00	N
160	20240304	090306	57	100.00	KOSDAQ		건설	N	N	N	N		N	4785	25	2	0.53	1301495	272	3.67	4785	4785	4785	6180	3335	4760	4785.00	1.50	0	-182	4866	4812	4786	4732	4706	4800	4720	1070	1420	5000	3420	5	1	21400000	1024	23.12	0.22	12	0.00	207.00	21533.00	6940	20230224	-31.05	4310	20231024	11.02	5460	-12.36	20240105	4550	5.16	20240124	6510	-26.50	20230306	4310	11.02	20231024	0.62	N	021320	5000	1070 억		320597	N	N	0	N	00	N