KissMeData/001840/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	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-55	5	-1.84	93960705	32014	42.83	2985	2995	2905	3880	2090	2985	2935.07	1.39	0	-5967	3068	3026	2963	2921	2858	3047	2942	99	895	500	2020	5	1	19805760	580	-42.46	1.25	12	0.16	-69.00	2352.00	5490	20230720	-46.63	2805	20240320	4.46	3315	-11.61	20240111	2805	4.46	20240320	5490	-46.63	20230720	2805	4.46	20240320	1.33	N	001840	500	99 억		274458	N	N	0	N	00	N
3	20240329	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-60	5	-2.01	82234700	27996	37.46	2985	2995	2905	3880	2090	2985	2937.37	1.39	0	-5701	3068	3026	2963	2921	2858	3047	2942	99	895	500	2020	5	1	19805760	579	-42.39	1.24	12	0.14	-69.00	2352.00	5490	20230720	-46.72	2805	20240320	4.28	3315	-11.76	20240111	2805	4.28	20240320	5490	-46.72	20230720	2805	4.28	20240320	1.33	N	001840	500	99 억		274458	N	N	0	N	00	N
4	20240329	140125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-55	5	-1.84	53761355	18236	24.40	2985	2995	2925	3880	2090	2985	2948.09	1.39	0	-1920	3068	3026	2963	2921	2858	3047	2942	99	895	500	2020	5	1	19805760	580	-42.46	1.25	12	0.09	-69.00	2352.00	5490	20230720	-46.63	2805	20240320	4.46	3315	-11.61	20240111	2805	4.46	20240320	5490	-46.63	20230720	2805	4.46	20240320	1.33	N	001840	500	99 억		274458	N	N	0	N	00	N
5	20240329	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	-45	5	-1.51	39507235	13367	17.88	2985	2995	2925	3880	2090	2985	2955.58	1.39	0	-679	3068	3026	2963	2921	2858	3047	2942	99	895	500	2020	5	1	19805760	582	-42.61	1.25	12	0.07	-69.00	2352.00	5490	20230720	-46.45	2805	20240320	4.81	3315	-11.31	20240111	2805	4.81	20240320	5490	-46.45	20230720	2805	4.81	20240320	1.33	N	001840	500	99 억		274458	N	N	0	N	00	N
6	20240329	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	-40	5	-1.34	31982945	10805	14.46	2985	2995	2925	3880	2090	2985	2960.01	1.39	0	740	3068	3026	2963	2921	2858	3047	2942	99	895	500	2020	5	1	19805760	583	-42.68	1.25	12	0.05	-69.00	2352.00	5490	20230720	-46.36	2805	20240320	4.99	3315	-11.16	20240111	2805	4.99	20240320	5490	-46.36	20230720	2805	4.99	20240320	1.33	N	001840	500	99 억		274458	N	N	0	N	00	N
7	20240329	110124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-50	5	-1.68	30008930	10134	13.56	2985	2995	2925	3880	2090	2985	2961.21	1.39	0	800	3068	3026	2963	2921	2858	3047	2942	99	895	500	2020	5	1	19805760	581	-42.54	1.25	12	0.05	-69.00	2352.00	5490	20230720	-46.54	2805	20240320	4.63	3315	-11.46	20240111	2805	4.63	20240320	5490	-46.54	20230720	2805	4.63	20240320	1.33	N	001840	500	99 억		274458	N	N	0	N	00	N
8	20240329	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2965	-20	5	-0.67	22117495	7456	9.98	2985	2995	2955	3880	2090	2985	2966.40	1.39	0	1384	3068	3026	2963	2921	2858	3047	2942	99	895	500	2020	5	1	19805760	587	-42.97	1.26	12	0.04	-69.00	2352.00	5490	20230720	-45.99	2805	20240320	5.70	3315	-10.56	20240111	2805	5.70	20240320	5490	-45.99	20230720	2805	5.70	20240320	1.33	N	001840	500	99 억		274458	N	N	0	N	00	N
9	20240329	090124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2985	0	3	0.00	608940	204	0.27	2985	2985	2985	3880	2090	2985	2985.00	1.39	0	-194	3068	3026	2963	2921	2858	3047	2942	99	895	500	2020	5	1	19805760	591	-43.26	1.27	12	0.00	-69.00	2352.00	5490	20230720	-45.63	2805	20240320	6.42	3315	-9.95	20240111	2805	6.42	20240320	5490	-45.63	20230720	2805	6.42	20240320	1.33	N	001840	500	99 억		274458	N	N	0	N	00	N
10	20240328	160124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2985	30	2	1.02	220096040	74376	220.01	2905	3005	2900	3840	2070	2955	2959.23	1.38	0	1053	2985	2970	2950	2935	2915	2977	2942	99	885	500	2000	5	1	19805760	591	-43.26	1.27	12	0.38	-69.00	2352.00	5490	20230720	-45.63	2805	20240320	6.42	3315	-9.95	20240111	2805	6.42	20240320	5490	-45.63	20230720	2805	6.42	20240320	1.34	N	001840	500	99 억		273569	N	N	0	N	00	N
11	20240328	150125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2975	20	2	0.68	215176670	72723	215.12	2905	3005	2900	3840	2070	2955	2958.85	1.38	0	942	2985	2970	2950	2935	2915	2977	2942	99	885	500	2000	5	1	19805760	589	-43.12	1.26	12	0.37	-69.00	2352.00	5490	20230720	-45.81	2805	20240320	6.06	3315	-10.26	20240111	2805	6.06	20240320	5490	-45.81	20230720	2805	6.06	20240320	1.34	N	001840	500	99 억		273569	N	N	0	N	00	N
12	20240328	140124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2985	30	2	1.02	203307845	68727	203.30	2905	3005	2900	3840	2070	2955	2958.19	1.38	0	943	2985	2970	2950	2935	2915	2977	2942	99	885	500	2000	5	1	19805760	591	-43.26	1.27	12	0.35	-69.00	2352.00	5490	20230720	-45.63	2805	20240320	6.42	3315	-9.95	20240111	2805	6.42	20240320	5490	-45.63	20230720	2805	6.42	20240320	1.34	N	001840	500	99 억		273569	N	N	0	N	00	N
13	20240328	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2960	5	2	0.17	145196420	49276	145.77	2905	3000	2900	3840	2070	2955	2946.60	1.38	0	-799	2985	2970	2950	2935	2915	2977	2942	99	885	500	2000	5	1	19805760	586	-42.90	1.26	12	0.25	-69.00	2352.00	5490	20230720	-46.08	2805	20240320	5.53	3315	-10.71	20240111	2805	5.53	20240320	5490	-46.08	20230720	2805	5.53	20240320	1.34	N	001840	500	99 억		273569	N	N	0	N	00	N
14	20240328	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2960	5	2	0.17	106225560	36067	106.69	2905	3000	2900	3840	2070	2955	2945.23	1.38	0	-2267	2985	2970	2950	2935	2915	2977	2942	99	885	500	2000	5	1	19805760	586	-42.90	1.26	12	0.18	-69.00	2352.00	5490	20230720	-46.08	2805	20240320	5.53	3315	-10.71	20240111	2805	5.53	20240320	5490	-46.08	20230720	2805	5.53	20240320	1.34	N	001840	500	99 억		273569	N	N	0	N	00	N
15	20240328	110124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2965	10	2	0.34	98436310	33434	98.90	2905	3000	2900	3840	2070	2955	2944.20	1.38	0	-1281	2985	2970	2950	2935	2915	2977	2942	99	885	500	2000	5	1	19805760	587	-42.97	1.26	12	0.17	-69.00	2352.00	5490	20230720	-45.99	2805	20240320	5.70	3315	-10.56	20240111	2805	5.70	20240320	5490	-45.99	20230720	2805	5.70	20240320	1.34	N	001840	500	99 억		273569	N	N	0	N	00	N
16	20240328	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2965	10	2	0.34	84917800	28864	85.38	2905	3000	2900	3840	2070	2955	2942.00	1.38	0	-399	2985	2970	2950	2935	2915	2977	2942	99	885	500	2000	5	1	19805760	587	-42.97	1.26	12	0.15	-69.00	2352.00	5490	20230720	-45.99	2805	20240320	5.70	3315	-10.56	20240111	2805	5.70	20240320	5490	-45.99	20230720	2805	5.70	20240320	1.34	N	001840	500	99 억		273569	N	N	0	N	00	N
17	20240328	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	-35	5	-1.18	9099680	3132	9.26	2905	2960	2905	3840	2070	2955	2905.39	1.38	0	350	2985	2970	2950	2935	2915	2977	2942	99	885	500	2000	5	1	19805760	578	-42.32	1.24	12	0.02	-69.00	2352.00	5490	20230720	-46.81	2805	20240320	4.10	3315	-11.92	20240111	2805	4.10	20240320	5490	-46.81	20230720	2805	4.10	20240320	1.34	N	001840	500	99 억		273569	N	N	0	N	00	N
18	20240327	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2955	0	3	0.00	99520210	33804	79.56	2945	2965	2930	3840	2070	2955	2944.04	1.41	0	-6129	3045	3000	2930	2885	2815	3022	2907	99	885	500	2000	5	1	19805760	585	-42.83	1.26	12	0.17	-69.00	2352.00	5490	20230720	-46.17	2805	20240320	5.35	3315	-10.86	20240111	2805	5.35	20240320	5490	-46.17	20230720	2805	5.35	20240320	1.36	N	001840	500	99 억		279566	N	N	0	N	00	N
19	20240327	150125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	-15	5	-0.51	89917820	30535	71.87	2945	2965	2930	3840	2070	2955	2944.75	1.41	0	-6183	3045	3000	2930	2885	2815	3022	2907	99	885	500	2000	5	1	19805760	582	-42.61	1.25	12	0.15	-69.00	2352.00	5490	20230720	-46.45	2805	20240320	4.81	3315	-11.31	20240111	2805	4.81	20240320	5490	-46.45	20230720	2805	4.81	20240320	1.36	N	001840	500	99 억		279566	N	N	0	N	00	N
20	20240327	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	-10	5	-0.34	61751820	20941	49.29	2945	2965	2935	3840	2070	2955	2948.85	1.41	0	-4119	3045	3000	2930	2885	2815	3022	2907	99	885	500	2000	5	1	19805760	583	-42.68	1.25	12	0.11	-69.00	2352.00	5490	20230720	-46.36	2805	20240320	4.99	3315	-11.16	20240111	2805	4.99	20240320	5490	-46.36	20230720	2805	4.99	20240320	1.36	N	001840	500	99 억		279566	N	N	0	N	00	N
21	20240327	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	-5	5	-0.17	49191520	16677	39.25	2945	2965	2935	3840	2070	2955	2949.66	1.41	0	-3794	3045	3000	2930	2885	2815	3022	2907	99	885	500	2000	5	1	19805760	584	-42.75	1.25	12	0.08	-69.00	2352.00	5490	20230720	-46.27	2805	20240320	5.17	3315	-11.01	20240111	2805	5.17	20240320	5490	-46.27	20230720	2805	5.17	20240320	1.36	N	001840	500	99 억		279566	N	N	0	N	00	N
22	20240327	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	-10	5	-0.34	48353725	16393	38.58	2945	2965	2935	3840	2070	2955	2949.66	1.41	0	-3794	3045	3000	2930	2885	2815	3022	2907	99	885	500	2000	5	1	19805760	583	-42.68	1.25	12	0.08	-69.00	2352.00	5490	20230720	-46.36	2805	20240320	4.99	3315	-11.16	20240111	2805	4.99	20240320	5490	-46.36	20230720	2805	4.99	20240320	1.36	N	001840	500	99 억		279566	N	N	0	N	00	N
23	20240327	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2955	0	3	0.00	41014730	13906	32.73	2945	2965	2935	3840	2070	2955	2949.43	1.41	0	-3771	3045	3000	2930	2885	2815	3022	2907	99	885	500	2000	5	1	19805760	585	-42.83	1.26	12	0.07	-69.00	2352.00	5490	20230720	-46.17	2805	20240320	5.35	3315	-10.86	20240111	2805	5.35	20240320	5490	-46.17	20230720	2805	5.35	20240320	1.36	N	001840	500	99 억		279566	N	N	0	N	00	N
24	20240327	100124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	-5	5	-0.17	12277505	4158	9.79	2945	2965	2935	3840	2070	2955	2952.74	1.41	0	-2205	3045	3000	2930	2885	2815	3022	2907	99	885	500	2000	5	1	19805760	584	-42.75	1.25	12	0.02	-69.00	2352.00	5490	20230720	-46.27	2805	20240320	5.17	3315	-11.01	20240111	2805	5.17	20240320	5490	-46.27	20230720	2805	5.17	20240320	1.36	N	001840	500	99 억		279566	N	N	0	N	00	N
25	20240327	090128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	-15	5	-0.51	532535	181	0.43	2945	2945	2935	3840	2070	2955	2942.18	1.41	0	-27	3045	3000	2930	2885	2815	3022	2907	99	885	500	2000	5	1	19805760	582	-42.61	1.25	12	0.00	-69.00	2352.00	5490	20230720	-46.45	2805	20240320	4.81	3315	-11.31	20240111	2805	4.81	20240320	5490	-46.45	20230720	2805	4.81	20240320	1.36	N	001840	500	99 억		279566	N	N	0	N	00	N
26	20240326	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2955	60	2	2.07	123224640	42092	121.80	2860	2975	2860	3760	2030	2895	2927.51	1.40	0	1720	2951	2922	2881	2852	2811	2930	2860	99	865	500	1960	5	1	19805760	585	-42.83	1.26	12	0.21	-69.00	2352.00	5490	20230720	-46.17	2805	20240320	5.35	3315	-10.86	20240111	2805	5.35	20240320	5490	-46.17	20230720	2805	5.35	20240320	1.37	N	001840	500	99 억		277978	N	N	0	N	00	N
27	20240326	150125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	50	2	1.73	99766150	34099	98.67	2860	2975	2860	3760	2030	2895	2925.78	1.40	0	1125	2951	2922	2881	2852	2811	2930	2860	99	865	500	1960	5	1	19805760	583	-42.68	1.25	12	0.17	-69.00	2352.00	5490	20230720	-46.36	2805	20240320	4.99	3315	-11.16	20240111	2805	4.99	20240320	5490	-46.36	20230720	2805	4.99	20240320	1.37	N	001840	500	99 억		277978	N	N	0	N	00	N
28	20240326	140125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	40	2	1.38	89250955	30523	88.33	2860	2975	2860	3760	2030	2895	2924.06	1.40	0	276	2951	2922	2881	2852	2811	2930	2860	99	865	500	1960	5	1	19805760	581	-42.54	1.25	12	0.15	-69.00	2352.00	5490	20230720	-46.54	2805	20240320	4.63	3315	-11.46	20240111	2805	4.63	20240320	5490	-46.54	20230720	2805	4.63	20240320	1.37	N	001840	500	99 억		277978	N	N	0	N	00	N
29	20240326	130124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	40	2	1.38	79954775	27350	79.14	2860	2975	2860	3760	2030	2895	2923.39	1.40	0	439	2951	2922	2881	2852	2811	2930	2860	99	865	500	1960	5	1	19805760	581	-42.54	1.25	12	0.14	-69.00	2352.00	5490	20230720	-46.54	2805	20240320	4.63	3315	-11.46	20240111	2805	4.63	20240320	5490	-46.54	20230720	2805	4.63	20240320	1.37	N	001840	500	99 억		277978	N	N	0	N	00	N
30	20240326	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	50	2	1.73	75825430	25947	75.08	2860	2975	2860	3760	2030	2895	2922.32	1.40	0	598	2951	2922	2881	2852	2811	2930	2860	99	865	500	1960	5	1	19805760	583	-42.68	1.25	12	0.13	-69.00	2352.00	5490	20230720	-46.36	2805	20240320	4.99	3315	-11.16	20240111	2805	4.99	20240320	5490	-46.36	20230720	2805	4.99	20240320	1.37	N	001840	500	99 억		277978	N	N	0	N	00	N
31	20240326	110123	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	25	2	0.86	40744005	14064	40.70	2860	2920	2860	3760	2030	2895	2897.04	1.40	0	902	2951	2922	2881	2852	2811	2930	2860	99	865	500	1960	5	1	19805760	578	-42.32	1.24	12	0.07	-69.00	2352.00	5490	20230720	-46.81	2805	20240320	4.10	3315	-11.92	20240111	2805	4.10	20240320	5490	-46.81	20230720	2805	4.10	20240320	1.37	N	001840	500	99 억		277978	N	N	0	N	00	N
32	20240326	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	15	2	0.52	17836730	6185	17.90	2860	2910	2860	3760	2030	2895	2883.87	1.40	0	605	2951	2922	2881	2852	2811	2930	2860	99	865	500	1960	5	1	19805760	576	-42.17	1.24	12	0.03	-69.00	2352.00	5490	20230720	-46.99	2805	20240320	3.74	3315	-12.22	20240111	2805	3.74	20240320	5490	-46.99	20230720	2805	3.74	20240320	1.37	N	001840	500	99 억		277978	N	N	0	N	00	N
33	20240326	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	-35	5	-1.21	1086800	380	1.10	2860	2860	2860	3760	2030	2895	2860.00	1.40	0	0	2951	2922	2881	2852	2811	2930	2860	99	865	500	1960	5	1	19805760	566	-41.45	1.22	12	0.00	-69.00	2352.00	5490	20230720	-47.91	2805	20240320	1.96	3315	-13.73	20240111	2805	1.96	20240320	5490	-47.91	20230720	2805	1.96	20240320	1.37	N	001840	500	99 억		277978	N	N	0	N	00	N
34	20240325	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	0	3	0.00	99012945	34321	151.03	2895	2910	2840	3760	2030	2895	2884.91	1.38	0	5632	2941	2917	2876	2852	2811	2930	2865	99	865	500	1960	5	1	19805760	573	-41.96	1.23	12	0.17	-69.00	2352.00	5490	20230720	-47.27	2805	20240320	3.21	3315	-12.67	20240111	2805	3.21	20240320	5490	-47.27	20230720	2805	3.21	20240320	1.38	N	001840	500	99 억		272347	N	N	0	N	00	N
35	20240325	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	5	2	0.17	95712880	33182	146.02	2895	2910	2840	3760	2030	2895	2884.48	1.38	0	5667	2941	2917	2876	2852	2811	2930	2865	99	865	500	1960	5	1	19805760	574	-42.03	1.23	12	0.17	-69.00	2352.00	5490	20230720	-47.18	2805	20240320	3.39	3315	-12.52	20240111	2805	3.39	20240320	5490	-47.18	20230720	2805	3.39	20240320	1.38	N	001840	500	99 억		272347	N	N	0	N	00	N
36	20240325	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2870	-25	5	-0.86	59733875	20762	91.36	2895	2905	2840	3760	2030	2895	2877.08	1.38	0	4470	2941	2917	2876	2852	2811	2930	2865	99	865	500	1960	5	1	19805760	568	-41.59	1.22	12	0.10	-69.00	2352.00	5490	20230720	-47.72	2805	20240320	2.32	3315	-13.42	20240111	2805	2.32	20240320	5490	-47.72	20230720	2805	2.32	20240320	1.38	N	001840	500	99 억		272347	N	N	0	N	00	N
37	20240325	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	-35	5	-1.21	56380385	19593	86.22	2895	2905	2840	3760	2030	2895	2877.58	1.38	0	4505	2941	2917	2876	2852	2811	2930	2865	99	865	500	1960	5	1	19805760	566	-41.45	1.22	12	0.10	-69.00	2352.00	5490	20230720	-47.91	2805	20240320	1.96	3315	-13.73	20240111	2805	1.96	20240320	5490	-47.91	20230720	2805	1.96	20240320	1.38	N	001840	500	99 억		272347	N	N	0	N	00	N
38	20240325	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	-30	5	-1.04	48126035	16717	73.56	2895	2905	2840	3760	2030	2895	2878.87	1.38	0	3047	2941	2917	2876	2852	2811	2930	2865	99	865	500	1960	5	1	19805760	567	-41.52	1.22	12	0.08	-69.00	2352.00	5490	20230720	-47.81	2805	20240320	2.14	3315	-13.57	20240111	2805	2.14	20240320	5490	-47.81	20230720	2805	2.14	20240320	1.38	N	001840	500	99 억		272347	N	N	0	N	00	N
39	20240325	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-5	5	-0.17	47399160	16464	72.45	2895	2905	2840	3760	2030	2895	2878.96	1.38	0	3047	2941	2917	2876	2852	2811	2930	2865	99	865	500	1960	5	1	19805760	572	-41.88	1.23	12	0.08	-69.00	2352.00	5490	20230720	-47.36	2805	20240320	3.03	3315	-12.82	20240111	2805	3.03	20240320	5490	-47.36	20230720	2805	3.03	20240320	1.38	N	001840	500	99 억		272347	N	N	0	N	00	N
40	20240325	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-5	5	-0.17	12555845	4355	19.16	2895	2900	2870	3760	2030	2895	2883.09	1.38	0	-195	2941	2917	2876	2852	2811	2930	2865	99	865	500	1960	5	1	19805760	572	-41.88	1.23	12	0.02	-69.00	2352.00	5490	20230720	-47.36	2805	20240320	3.03	3315	-12.82	20240111	2805	3.03	20240320	5490	-47.36	20230720	2805	3.03	20240320	1.38	N	001840	500	99 억		272347	N	N	0	N	00	N
41	20240325	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	0	3	0.00	1160895	401	1.76	2895	2895	2895	3760	2030	2895	2895.00	1.38	0	-328	2941	2917	2876	2852	2811	2930	2865	99	865	500	1960	5	1	19805760	573	-41.96	1.23	12	0.00	-69.00	2352.00	5490	20230720	-47.27	2805	20240320	3.21	3315	-12.67	20240111	2805	3.21	20240320	5490	-47.27	20230720	2805	3.21	20240320	1.38	N	001840	500	99 억		272347	N	N	0	N	00	N
42	20240322	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	25	2	0.87	64385235	22395	93.43	2845	2900	2835	3730	2010	2870	2874.84	1.39	0	-2044	2913	2891	2853	2831	2793	2902	2842	99	860	500	1950	5	1	19805760	573	-41.96	1.23	12	0.11	-69.00	2352.00	5490	20230720	-47.27	2805	20240320	3.21	3315	-12.67	20240111	2805	3.21	20240320	5490	-47.27	20230720	2805	3.21	20240320	1.38	N	001840	500	99 억		274390	N	N	0	N	00	N
43	20240322	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	15	2	0.52	59951505	20860	87.03	2845	2900	2835	3730	2010	2870	2873.99	1.39	0	-1901	2913	2891	2853	2831	2793	2902	2842	99	860	500	1950	5	1	19805760	571	-41.81	1.23	12	0.11	-69.00	2352.00	5490	20230720	-47.45	2805	20240320	2.85	3315	-12.97	20240111	2805	2.85	20240320	5490	-47.45	20230720	2805	2.85	20240320	1.38	N	001840	500	99 억		274390	N	N	0	N	00	N
44	20240322	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2875	5	2	0.17	54485970	18962	79.11	2845	2900	2835	3730	2010	2870	2873.43	1.39	0	-1901	2913	2891	2853	2831	2793	2902	2842	99	860	500	1950	5	1	19805760	569	-41.67	1.22	12	0.10	-69.00	2352.00	5490	20230720	-47.63	2805	20240320	2.50	3315	-13.27	20240111	2805	2.50	20240320	5490	-47.63	20230720	2805	2.50	20240320	1.38	N	001840	500	99 억		274390	N	N	0	N	00	N
45	20240322	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2870	0	3	0.00	31368440	10963	45.74	2845	2900	2835	3730	2010	2870	2861.30	1.39	0	454	2913	2891	2853	2831	2793	2902	2842	99	860	500	1950	5	1	19805760	568	-41.59	1.22	12	0.06	-69.00	2352.00	5490	20230720	-47.72	2805	20240320	2.32	3315	-13.42	20240111	2805	2.32	20240320	5490	-47.72	20230720	2805	2.32	20240320	1.38	N	001840	500	99 억		274390	N	N	0	N	00	N
46	20240322	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	-10	5	-0.35	26449730	9244	38.57	2845	2900	2835	3730	2010	2870	2861.29	1.39	0	267	2913	2891	2853	2831	2793	2902	2842	99	860	500	1950	5	1	19805760	566	-41.45	1.22	12	0.05	-69.00	2352.00	5490	20230720	-47.91	2805	20240320	1.96	3315	-13.73	20240111	2805	1.96	20240320	5490	-47.91	20230720	2805	1.96	20240320	1.38	N	001840	500	99 억		274390	N	N	0	N	00	N
47	20240322	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2875	5	2	0.17	25980185	9080	37.88	2845	2900	2835	3730	2010	2870	2861.25	1.39	0	266	2913	2891	2853	2831	2793	2902	2842	99	860	500	1950	5	1	19805760	569	-41.67	1.22	12	0.05	-69.00	2352.00	5490	20230720	-47.63	2805	20240320	2.50	3315	-13.27	20240111	2805	2.50	20240320	5490	-47.63	20230720	2805	2.50	20240320	1.38	N	001840	500	99 억		274390	N	N	0	N	00	N
48	20240322	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	-10	5	-0.35	14184335	4986	20.80	2845	2865	2835	3730	2010	2870	2844.83	1.39	0	276	2913	2891	2853	2831	2793	2902	2842	99	860	500	1950	5	1	19805760	566	-41.45	1.22	12	0.03	-69.00	2352.00	5490	20230720	-47.91	2805	20240320	1.96	3315	-13.73	20240111	2805	1.96	20240320	5490	-47.91	20230720	2805	1.96	20240320	1.38	N	001840	500	99 억		274390	N	N	0	N	00	N
49	20240322	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	-5	5	-0.17	973750	342	1.43	2845	2865	2845	3730	2010	2870	2847.22	1.39	0	-38	2913	2891	2853	2831	2793	2902	2842	99	860	500	1950	5	1	19805760	567	-41.52	1.22	12	0.00	-69.00	2352.00	5490	20230720	-47.81	2805	20240320	2.14	3315	-13.57	20240111	2805	2.14	20240320	5490	-47.81	20230720	2805	2.14	20240320	1.38	N	001840	500	99 억		274390	N	N	0	N	00	N
50	20240321	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2870	40	2	1.41	68415860	23955	102.69	2845	2875	2815	3675	1985	2830	2856.02	1.40	0	-2594	2853	2841	2823	2811	2793	2832	2802	99	845	500	1920	5	1	19805760	568	-41.59	1.22	12	0.12	-69.00	2352.00	5490	20230720	-47.72	2805	20240320	2.32	3315	-13.42	20240111	2805	2.32	20240320	5490	-47.72	20230720	2805	2.32	20240320	1.40	N	001840	500	99 억		276984	N	N	0	N	00	N
51	20240321	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2870	40	2	1.41	63134730	22112	94.79	2845	2875	2815	3675	1985	2830	2855.22	1.40	0	-2383	2853	2841	2823	2811	2793	2832	2802	99	845	500	1920	5	1	19805760	568	-41.59	1.22	12	0.11	-69.00	2352.00	5490	20230720	-47.72	2805	20240320	2.32	3315	-13.42	20240111	2805	2.32	20240320	5490	-47.72	20230720	2805	2.32	20240320	1.40	N	001840	500	99 억		276984	N	N	0	N	00	N
52	20240321	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	30	2	1.06	50114375	17575	75.34	2845	2875	2815	3675	1985	2830	2851.46	1.40	0	-2464	2853	2841	2823	2811	2793	2832	2802	99	845	500	1920	5	1	19805760	566	-41.45	1.22	12	0.09	-69.00	2352.00	5490	20230720	-47.91	2805	20240320	1.96	3315	-13.73	20240111	2805	1.96	20240320	5490	-47.91	20230720	2805	1.96	20240320	1.40	N	001840	500	99 억		276984	N	N	0	N	00	N
53	20240321	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	25	2	0.88	48626775	17054	73.11	2845	2875	2815	3675	1985	2830	2851.34	1.40	0	-2607	2853	2841	2823	2811	2793	2832	2802	99	845	500	1920	5	1	19805760	565	-41.38	1.21	12	0.09	-69.00	2352.00	5490	20230720	-48.00	2805	20240320	1.78	3315	-13.88	20240111	2805	1.78	20240320	5490	-48.00	20230720	2805	1.78	20240320	1.40	N	001840	500	99 억		276984	N	N	0	N	00	N
54	20240321	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	25	2	0.88	42710200	14981	64.22	2845	2875	2815	3675	1985	2830	2850.96	1.40	0	-2603	2853	2841	2823	2811	2793	2832	2802	99	845	500	1920	5	1	19805760	565	-41.38	1.21	12	0.08	-69.00	2352.00	5490	20230720	-48.00	2805	20240320	1.78	3315	-13.88	20240111	2805	1.78	20240320	5490	-48.00	20230720	2805	1.78	20240320	1.40	N	001840	500	99 억		276984	N	N	0	N	00	N
55	20240321	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	25	2	0.88	29127275	10224	43.83	2845	2875	2815	3675	1985	2830	2848.91	1.40	0	-2584	2853	2841	2823	2811	2793	2832	2802	99	845	500	1920	5	1	19805760	565	-41.38	1.21	12	0.05	-69.00	2352.00	5490	20230720	-48.00	2805	20240320	1.78	3315	-13.88	20240111	2805	1.78	20240320	5490	-48.00	20230720	2805	1.78	20240320	1.40	N	001840	500	99 억		276984	N	N	0	N	00	N
56	20240321	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	25	2	0.88	12923105	4548	19.50	2845	2860	2815	3675	1985	2830	2841.49	1.40	0	-1976	2853	2841	2823	2811	2793	2832	2802	99	845	500	1920	5	1	19805760	565	-41.38	1.21	12	0.02	-69.00	2352.00	5490	20230720	-48.00	2805	20240320	1.78	3315	-13.88	20240111	2805	1.78	20240320	5490	-48.00	20230720	2805	1.78	20240320	1.40	N	001840	500	99 억		276984	N	N	0	N	00	N
57	20240321	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	15	2	0.53	304415	107	0.46	2845	2845	2845	3675	1985	2830	2845.00	1.40	0	-70	2853	2841	2823	2811	2793	2832	2802	99	845	500	1920	5	1	19805760	563	-41.23	1.21	12	0.00	-69.00	2352.00	5490	20230720	-48.18	2805	20240320	1.43	3315	-14.18	20240111	2805	1.43	20240320	5490	-48.18	20230720	2805	1.43	20240320	1.40	N	001840	500	99 억		276984	N	N	0	N	00	N
58	20240320	160126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2830	-5	5	-0.18	64820475	23025	74.72	2835	2835	2805	3685	1985	2835	2814.59	1.40	0	-827	2908	2871	2848	2811	2788	2865	2805	99	850	500	1920	5	1	19805760	561	-41.01	1.20	12	0.12	-69.00	2352.00	5490	20230720	-48.45	2805	20240320	0.89	3315	-14.63	20240111	2805	0.89	20240320	5490	-48.45	20230720	2805	0.89	20240320	1.42	N	001840	500	99 억		277811	N	N	0	N	00	N
59	20240320	150126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2805	-30	5	-1.06	54992835	19543	63.42	2835	2835	2805	3685	1985	2835	2813.78	1.40	0	-1084	2908	2871	2848	2811	2788	2865	2805	99	850	500	1920	5	1	19805760	556	-40.65	1.19	12	0.10	-69.00	2352.00	5490	20230720	-48.91	2805	20240320	0.00	3315	-15.38	20240111	2805	0.00	20240320	5490	-48.91	20230720	2805	0.00	20240320	1.42	N	001840	500	99 억		277811	N	N	0	N	00	N
60	20240320	140126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2815	-20	5	-0.71	46121545	16381	53.16	2835	2835	2805	3685	1985	2835	2815.37	1.40	0	-1084	2908	2871	2848	2811	2788	2865	2805	99	850	500	1920	5	1	19805760	558	-40.80	1.20	12	0.08	-69.00	2352.00	5490	20230720	-48.72	2805	20240320	0.36	3315	-15.08	20240111	2805	0.36	20240320	5490	-48.72	20230720	2805	0.36	20240320	1.42	N	001840	500	99 억		277811	N	N	0	N	00	N
61	20240320	130127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2825	-10	5	-0.35	43875600	15582	50.56	2835	2835	2805	3685	1985	2835	2815.60	1.40	0	-1081	2908	2871	2848	2811	2788	2865	2805	99	850	500	1920	5	1	19805760	560	-40.94	1.20	12	0.08	-69.00	2352.00	5490	20230720	-48.54	2805	20240320	0.71	3315	-14.78	20240111	2805	0.71	20240320	5490	-48.54	20230720	2805	0.71	20240320	1.42	N	001840	500	99 억		277811	N	N	0	N	00	N
62	20240320	120128	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2815	-20	5	-0.71	37034950	13152	42.68	2835	2835	2805	3685	1985	2835	2815.69	1.40	0	-1020	2908	2871	2848	2811	2788	2865	2805	99	850	500	1920	5	1	19805760	558	-40.80	1.20	12	0.07	-69.00	2352.00	5490	20230720	-48.72	2805	20240320	0.36	3315	-15.08	20240111	2805	0.36	20240320	5490	-48.72	20230720	2805	0.36	20240320	1.42	N	001840	500	99 억		277811	N	N	0	N	00	N
63	20240320	110126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2805	-30	5	-1.06	30321725	10765	34.93	2835	2835	2805	3685	1985	2835	2816.43	1.40	0	-948	2908	2871	2848	2811	2788	2865	2805	99	850	500	1920	5	1	19805760	556	-40.65	1.19	12	0.05	-69.00	2352.00	5490	20230720	-48.91	2805	20240320	0.00	3315	-15.38	20240111	2805	0.00	20240320	5490	-48.91	20230720	2805	0.00	20240320	1.42	N	001840	500	99 억		277811	N	N	0	N	00	N
64	20240320	100126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2815	-20	5	-0.71	16297785	5780	18.76	2835	2835	2815	3685	1985	2835	2819.27	1.40	0	36	2908	2871	2848	2811	2788	2865	2805	99	850	500	1920	5	1	19805760	558	-40.80	1.20	12	0.03	-69.00	2352.00	5490	20230720	-48.72	2815	20240320	0.00	3315	-15.08	20240111	2815	0.00	20240320	5490	-48.72	20230720	2815	0.00	20240320	1.42	N	001840	500	99 억		277811	N	N	0	N	00	N
65	20240320	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	-5	5	-0.18	1096290	387	1.26	2835	2835	2830	3685	1985	2835	2831.36	1.40	0	-9	2908	2871	2848	2811	2788	2865	2805	99	850	500	1920	5	1	19805760	561	-41.01	1.20	12	0.00	-69.00	2352.00	5490	20230720	-48.45	2825	20240319	0.18	3315	-14.63	20240111	2825	0.18	20240319	5490	-48.45	20230720	2825	0.18	20240319	1.42	N	001840	500	99 억		277811	N	N	0	N	00	N
66	20240319	160126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2835	-30	5	-1.05	85109485	29983	158.50	2835	2885	2825	3720	2010	2865	2838.62	1.41	0	-867	2918	2891	2868	2841	2818	2880	2830	99	855	500	1940	5	1	19805760	561	97.76	1.20	12	0.15	29.00	2371.00	5490	20230720	-48.36	2825	20240319	0.35	3315	-14.48	20240111	2825	0.35	20240319	5490	-48.36	20230720	2825	0.35	20240319	1.43	N	001840	500	99 억		278679	N	N	0	N	00	N
67	20240319	150125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2860	-5	5	-0.17	59226020	20846	110.20	2835	2885	2825	3720	2010	2865	2841.12	1.41	0	-1162	2918	2891	2868	2841	2818	2880	2830	99	855	500	1940	5	1	19805760	566	98.62	1.21	12	0.11	29.00	2371.00	5490	20230720	-47.91	2825	20240319	1.24	3315	-13.73	20240111	2825	1.24	20240319	5490	-47.91	20230720	2825	1.24	20240319	1.43	N	001840	500	99 억		278679	N	N	0	N	00	N
68	20240319	140126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2855	-10	5	-0.35	51969500	18301	96.74	2835	2885	2825	3720	2010	2865	2839.71	1.41	0	-784	2918	2891	2868	2841	2818	2880	2830	99	855	500	1940	5	1	19805760	565	98.45	1.20	12	0.09	29.00	2371.00	5490	20230720	-48.00	2825	20240319	1.06	3315	-13.88	20240111	2825	1.06	20240319	5490	-48.00	20230720	2825	1.06	20240319	1.43	N	001840	500	99 억		278679	N	N	0	N	00	N
69	20240319	130122	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2840	-25	5	-0.87	47543850	16742	88.50	2835	2885	2825	3720	2010	2865	2839.80	1.41	0	-1042	2918	2891	2868	2841	2818	2880	2830	99	855	500	1940	5	1	19805760	562	97.93	1.20	12	0.08	29.00	2371.00	5490	20230720	-48.27	2825	20240319	0.53	3315	-14.33	20240111	2825	0.53	20240319	5490	-48.27	20230720	2825	0.53	20240319	1.43	N	001840	500	99 억		278679	N	N	0	N	00	N
70	20240319	120126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2850	-15	5	-0.52	35582930	12530	66.24	2835	2885	2825	3720	2010	2865	2839.82	1.41	0	-34	2918	2891	2868	2841	2818	2880	2830	99	855	500	1940	5	1	19805760	564	98.28	1.20	12	0.06	29.00	2371.00	5490	20230720	-48.09	2825	20240319	0.88	3315	-14.03	20240111	2825	0.88	20240319	5490	-48.09	20230720	2825	0.88	20240319	1.43	N	001840	500	99 억		278679	N	N	0	N	00	N
71	20240319	110127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2840	-25	5	-0.87	28806040	10147	53.64	2835	2885	2825	3720	2010	2865	2838.87	1.41	0	253	2918	2891	2868	2841	2818	2880	2830	99	855	500	1940	5	1	19805760	562	97.93	1.20	12	0.05	29.00	2371.00	5490	20230720	-48.27	2825	20240319	0.53	3315	-14.33	20240111	2825	0.53	20240319	5490	-48.27	20230720	2825	0.53	20240319	1.43	N	001840	500	99 억		278679	N	N	0	N	00	N
72	20240319	100126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2840	-25	5	-0.87	21722000	7650	40.44	2835	2885	2825	3720	2010	2865	2839.48	1.41	0	263	2918	2891	2868	2841	2818	2880	2830	99	855	500	1940	5	1	19805760	562	97.93	1.20	12	0.04	29.00	2371.00	5490	20230720	-48.27	2825	20240319	0.53	3315	-14.33	20240111	2825	0.53	20240319	5490	-48.27	20230720	2825	0.53	20240319	1.43	N	001840	500	99 억		278679	N	N	0	N	00	N
73	20240319	090126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2840	-25	5	-0.87	9672280	3402	17.98	2835	2885	2835	3720	2010	2865	2843.12	1.41	0	-232	2918	2891	2868	2841	2818	2880	2830	99	855	500	1940	5	1	19805760	562	97.93	1.20	12	0.02	29.00	2371.00	5490	20230720	-48.27	2835	20240319	0.18	3315	-14.33	20240111	2835	0.18	20240319	5490	-48.27	20230720	2835	0.18	20240319	1.43	N	001840	500	99 억		278679	N	N	0	N	00	N
74	20240318	160126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2865	-25	5	-0.87	54145355	18917	75.12	2890	2895	2845	3755	2025	2890	2862.26	1.41	0	-1053	2936	2912	2886	2862	2836	2925	2875	99	865	500	1960	5	1	19805760	567	98.79	1.21	12	0.10	29.00	2371.00	5490	20230720	-47.81	2845	20240318	0.70	3315	-13.57	20240111	2845	0.70	20240318	5490	-47.81	20230720	2845	0.70	20240318	1.44	N	001840	500	99 억		279732	N	N	0	N	00	N
75	20240318	150125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2875	-15	5	-0.52	49250715	17210	68.35	2890	2895	2845	3755	2025	2890	2861.75	1.41	0	-722	2936	2912	2886	2862	2836	2925	2875	99	865	500	1960	5	1	19805760	569	99.14	1.21	12	0.09	29.00	2371.00	5490	20230720	-47.63	2845	20240318	1.05	3315	-13.27	20240111	2845	1.05	20240318	5490	-47.63	20230720	2845	1.05	20240318	1.44	N	001840	500	99 억		279732	N	N	0	N	00	N
76	20240318	140125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2865	-25	5	-0.87	33626280	11749	46.66	2890	2895	2845	3755	2025	2890	2862.05	1.41	0	-453	2936	2912	2886	2862	2836	2925	2875	99	865	500	1960	5	1	19805760	567	98.79	1.21	12	0.06	29.00	2371.00	5490	20230720	-47.81	2845	20240318	0.70	3315	-13.57	20240111	2845	0.70	20240318	5490	-47.81	20230720	2845	0.70	20240318	1.44	N	001840	500	99 억		279732	N	N	0	N	00	N
77	20240318	130126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2870	-20	5	-0.69	32563335	11378	45.18	2890	2895	2845	3755	2025	2890	2861.96	1.41	0	-453	2936	2912	2886	2862	2836	2925	2875	99	865	500	1960	5	1	19805760	568	98.97	1.21	12	0.06	29.00	2371.00	5490	20230720	-47.72	2845	20240318	0.88	3315	-13.42	20240111	2845	0.88	20240318	5490	-47.72	20230720	2845	0.88	20240318	1.44	N	001840	500	99 억		279732	N	N	0	N	00	N
78	20240318	120125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2865	-25	5	-0.87	27515025	9618	38.20	2890	2895	2845	3755	2025	2890	2860.78	1.41	0	-447	2936	2912	2886	2862	2836	2925	2875	99	865	500	1960	5	1	19805760	567	98.79	1.21	12	0.05	29.00	2371.00	5490	20230720	-47.81	2845	20240318	0.70	3315	-13.57	20240111	2845	0.70	20240318	5490	-47.81	20230720	2845	0.70	20240318	1.44	N	001840	500	99 억		279732	N	N	0	N	00	N
79	20240318	110126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2865	-25	5	-0.87	21283615	7442	29.55	2890	2895	2845	3755	2025	2890	2859.93	1.41	0	288	2936	2912	2886	2862	2836	2925	2875	99	865	500	1960	5	1	19805760	567	98.79	1.21	12	0.04	29.00	2371.00	5490	20230720	-47.81	2845	20240318	0.70	3315	-13.57	20240111	2845	0.70	20240318	5490	-47.81	20230720	2845	0.70	20240318	1.44	N	001840	500	99 억		279732	N	N	0	N	00	N
80	20240318	100126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2870	-20	5	-0.69	17130425	5994	23.80	2890	2895	2845	3755	2025	2890	2857.93	1.41	0	536	2936	2912	2886	2862	2836	2925	2875	99	865	500	1960	5	1	19805760	568	98.97	1.21	12	0.03	29.00	2371.00	5490	20230720	-47.72	2845	20240318	0.88	3315	-13.42	20240111	2845	0.88	20240318	5490	-47.72	20230720	2845	0.88	20240318	1.44	N	001840	500	99 억		279732	N	N	0	N	00	N
81	20240318	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	-30	5	-1.04	1682565	588	2.34	2890	2895	2860	3755	2025	2890	2861.51	1.41	0	-16	2936	2912	2886	2862	2836	2925	2875	99	865	500	1960	5	1	19805760	566	98.62	1.21	12	0.00	29.00	2371.00	5490	20230720	-47.91	2850	20240313	0.35	3315	-13.73	20240111	2850	0.35	20240313	5490	-47.91	20230720	2850	0.35	20240313	1.44	N	001840	500	99 억		279732	N	N	0	N	00	N
82	20240315	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-15	5	-0.52	70662850	24551	118.18	2875	2910	2860	3775	2035	2905	2878.21	1.40	0	3197	2928	2916	2893	2881	2858	2922	2887	99	870	500	1970	5	1	19805760	572	99.66	1.22	12	0.12	29.00	2371.00	5490	20230720	-47.36	2850	20240313	1.40	3315	-12.82	20240111	2850	1.40	20240313	5490	-47.36	20230720	2850	1.40	20240313	1.43	N	001840	500	99 억		276535	N	N	0	N	00	N
83	20240315	150121	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	-20	5	-0.69	65564880	22783	109.67	2875	2910	2860	3775	2035	2905	2877.80	1.40	0	2619	2928	2916	2893	2881	2858	2922	2887	99	870	500	1970	5	1	19805760	571	99.48	1.22	12	0.12	29.00	2371.00	5490	20230720	-47.45	2850	20240313	1.23	3315	-12.97	20240111	2850	1.23	20240313	5490	-47.45	20230720	2850	1.23	20240313	1.43	N	001840	500	99 억		276535	N	N	0	N	00	N
84	20240315	140122	57	100.00	KOSDAQ		건설	N	N	N	N		N	2880	-25	5	-0.86	44447320	15428	74.26	2875	2910	2865	3775	2035	2905	2880.95	1.40	0	2601	2928	2916	2893	2881	2858	2922	2887	99	870	500	1970	5	1	19805760	570	99.31	1.21	12	0.08	29.00	2371.00	5490	20230720	-47.54	2850	20240313	1.05	3315	-13.12	20240111	2850	1.05	20240313	5490	-47.54	20230720	2850	1.05	20240313	1.43	N	001840	500	99 억		276535	N	N	0	N	00	N
85	20240315	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	-20	5	-0.69	40357360	14009	67.43	2875	2910	2865	3775	2035	2905	2880.82	1.40	0	2655	2928	2916	2893	2881	2858	2922	2887	99	870	500	1970	5	1	19805760	571	99.48	1.22	12	0.07	29.00	2371.00	5490	20230720	-47.45	2850	20240313	1.23	3315	-12.97	20240111	2850	1.23	20240313	5490	-47.45	20230720	2850	1.23	20240313	1.43	N	001840	500	99 억		276535	N	N	0	N	00	N
86	20240315	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2880	-25	5	-0.86	37234795	12932	62.25	2875	2910	2865	3775	2035	2905	2879.28	1.40	0	3548	2928	2916	2893	2881	2858	2922	2887	99	870	500	1970	5	1	19805760	570	99.31	1.21	12	0.07	29.00	2371.00	5490	20230720	-47.54	2850	20240313	1.05	3315	-13.12	20240111	2850	1.05	20240313	5490	-47.54	20230720	2850	1.05	20240313	1.43	N	001840	500	99 억		276535	N	N	0	N	00	N
87	20240315	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	-20	5	-0.69	30717000	10676	51.39	2875	2895	2865	3775	2035	2905	2877.20	1.40	0	3338	2928	2916	2893	2881	2858	2922	2887	99	870	500	1970	5	1	19805760	571	99.48	1.22	12	0.05	29.00	2371.00	5490	20230720	-47.45	2850	20240313	1.23	3315	-12.97	20240111	2850	1.23	20240313	5490	-47.45	20230720	2850	1.23	20240313	1.43	N	001840	500	99 억		276535	N	N	0	N	00	N
88	20240315	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2875	-30	5	-1.03	24113395	8383	40.35	2875	2890	2865	3775	2035	2905	2876.46	1.40	0	2540	2928	2916	2893	2881	2858	2922	2887	99	870	500	1970	5	1	19805760	569	99.14	1.21	12	0.04	29.00	2371.00	5490	20230720	-47.63	2850	20240313	0.88	3315	-13.27	20240111	2850	0.88	20240313	5490	-47.63	20230720	2850	0.88	20240313	1.43	N	001840	500	99 억		276535	N	N	0	N	00	N
89	20240315	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2875	-30	5	-1.03	839500	292	1.41	2875	2875	2875	3775	2035	2905	2875.00	1.40	0	-43	2928	2916	2893	2881	2858	2922	2887	99	870	500	1970	5	1	19805760	569	99.14	1.21	12	0.00	29.00	2371.00	5490	20230720	-47.63	2850	20240313	0.88	3315	-13.27	20240111	2850	0.88	20240313	5490	-47.63	20230720	2850	0.88	20240313	1.43	N	001840	500	99 억		276535	N	N	0	N	00	N
90	20240314	160124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	10	2	0.35	59777365	20719	78.51	2895	2905	2870	3760	2030	2895	2885.10	1.39	0	1980	2945	2920	2885	2860	2825	2932	2872	99	865	500	1960	5	1	19805760	575	100.17	1.23	12	0.10	29.00	2371.00	5490	20230720	-47.09	2850	20240313	1.93	3315	-12.37	20240111	2850	1.93	20240313	5490	-47.09	20230720	2850	1.93	20240313	1.45	N	001840	500	99 억		274555	N	N	0	N	00	N
91	20240314	150125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	5	2	0.17	44782875	15539	58.88	2895	2905	2870	3760	2030	2895	2881.97	1.39	0	615	2945	2920	2885	2860	2825	2932	2872	99	865	500	1960	5	1	19805760	574	100.00	1.22	12	0.08	29.00	2371.00	5490	20230720	-47.18	2850	20240313	1.75	3315	-12.52	20240111	2850	1.75	20240313	5490	-47.18	20230720	2850	1.75	20240313	1.45	N	001840	500	99 억		274555	N	N	0	N	00	N
92	20240314	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	5	2	0.17	42112360	14618	55.39	2895	2900	2870	3760	2030	2895	2880.86	1.39	0	615	2945	2920	2885	2860	2825	2932	2872	99	865	500	1960	5	1	19805760	574	100.00	1.22	12	0.07	29.00	2371.00	5490	20230720	-47.18	2850	20240313	1.75	3315	-12.52	20240111	2850	1.75	20240313	5490	-47.18	20230720	2850	1.75	20240313	1.45	N	001840	500	99 억		274555	N	N	0	N	00	N
93	20240314	130124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	-10	5	-0.35	33964625	11792	44.68	2895	2900	2870	3760	2030	2895	2880.31	1.39	0	-152	2945	2920	2885	2860	2825	2932	2872	99	865	500	1960	5	1	19805760	571	99.48	1.22	12	0.06	29.00	2371.00	5490	20230720	-47.45	2850	20240313	1.23	3315	-12.97	20240111	2850	1.23	20240313	5490	-47.45	20230720	2850	1.23	20240313	1.45	N	001840	500	99 억		274555	N	N	0	N	00	N
94	20240314	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2875	-20	5	-0.69	31121115	10805	40.94	2895	2900	2870	3760	2030	2895	2880.25	1.39	0	-152	2945	2920	2885	2860	2825	2932	2872	99	865	500	1960	5	1	19805760	569	99.14	1.21	12	0.05	29.00	2371.00	5490	20230720	-47.63	2850	20240313	0.88	3315	-13.27	20240111	2850	0.88	20240313	5490	-47.63	20230720	2850	0.88	20240313	1.45	N	001840	500	99 억		274555	N	N	0	N	00	N
95	20240314	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-5	5	-0.17	23855525	8281	31.38	2895	2900	2870	3760	2030	2895	2880.75	1.39	0	-152	2945	2920	2885	2860	2825	2932	2872	99	865	500	1960	5	1	19805760	572	99.66	1.22	12	0.04	29.00	2371.00	5490	20230720	-47.36	2850	20240313	1.40	3315	-12.82	20240111	2850	1.40	20240313	5490	-47.36	20230720	2850	1.40	20240313	1.45	N	001840	500	99 억		274555	N	N	0	N	00	N
96	20240314	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-5	5	-0.17	8403805	2914	11.04	2895	2900	2870	3760	2030	2895	2883.94	1.39	0	-105	2945	2920	2885	2860	2825	2932	2872	99	865	500	1960	5	1	19805760	572	99.66	1.22	12	0.01	29.00	2371.00	5490	20230720	-47.36	2850	20240313	1.40	3315	-12.82	20240111	2850	1.40	20240313	5490	-47.36	20230720	2850	1.40	20240313	1.45	N	001840	500	99 억		274555	N	N	0	N	00	N
97	20240314	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	0	3	0.00	538470	186	0.70	2895	2895	2895	3760	2030	2895	2895.00	1.39	0	-7	2945	2920	2885	2860	2825	2932	2872	99	865	500	1960	5	1	19805760	573	99.83	1.22	12	0.00	29.00	2371.00	5490	20230720	-47.27	2850	20240313	1.58	3315	-12.67	20240111	2850	1.58	20240313	5490	-47.27	20230720	2850	1.58	20240313	1.45	N	001840	500	99 억		274555	N	N	0	N	00	N
98	20240313	160125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2895	15	2	0.52	75968740	26390	71.93	2890	2910	2850	3740	2020	2880	2878.69	1.39	0	-134	2923	2901	2878	2856	2833	2890	2845	99	860	500	1950	5	1	19805760	573	99.83	1.22	12	0.13	29.00	2371.00	5490	20230720	-47.27	2850	20240313	1.58	3315	-12.67	20240111	2850	1.58	20240313	5490	-47.27	20230720	2850	1.58	20240313	1.45	N	001840	500	99 억		274689	N	N	0	N	00	N
99	20240313	150124	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2880	0	3	0.00	72693940	25254	68.83	2890	2910	2850	3740	2020	2880	2878.51	1.39	0	-226	2923	2901	2878	2856	2833	2890	2845	99	860	500	1950	5	1	19805760	570	99.31	1.21	12	0.13	29.00	2371.00	5490	20230720	-47.54	2850	20240313	1.05	3315	-13.12	20240111	2850	1.05	20240313	5490	-47.54	20230720	2850	1.05	20240313	1.45	N	001840	500	99 억		274689	N	N	0	N	00	N
100	20240313	140125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2890	10	2	0.35	58852710	20462	55.77	2890	2910	2850	3740	2020	2880	2876.20	1.39	0	-232	2923	2901	2878	2856	2833	2890	2845	99	860	500	1950	5	1	19805760	572	99.66	1.22	12	0.10	29.00	2371.00	5490	20230720	-47.36	2850	20240313	1.40	3315	-12.82	20240111	2850	1.40	20240313	5490	-47.36	20230720	2850	1.40	20240313	1.45	N	001840	500	99 억		274689	N	N	0	N	00	N
101	20240313	130126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2905	25	2	0.87	53067590	18467	50.33	2890	2910	2850	3740	2020	2880	2873.64	1.39	0	242	2923	2901	2878	2856	2833	2890	2845	99	860	500	1950	5	1	19805760	575	100.17	1.23	12	0.09	29.00	2371.00	5490	20230720	-47.09	2850	20240313	1.93	3315	-12.37	20240111	2850	1.93	20240313	5490	-47.09	20230720	2850	1.93	20240313	1.45	N	001840	500	99 억		274689	N	N	0	N	00	N
102	20240313	120124	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2870	-10	5	-0.35	29251120	10235	27.90	2890	2890	2850	3740	2020	2880	2857.95	1.39	0	1131	2923	2901	2878	2856	2833	2890	2845	99	860	500	1950	5	1	19805760	568	98.97	1.21	12	0.05	29.00	2371.00	5490	20230720	-47.72	2850	20240313	0.70	3315	-13.42	20240111	2850	0.70	20240313	5490	-47.72	20230720	2850	0.70	20240313	1.45	N	001840	500	99 억		274689	N	N	0	N	00	N
103	20240313	110124	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2860	-20	5	-0.69	20973900	7342	20.01	2890	2890	2850	3740	2020	2880	2856.70	1.39	0	319	2923	2901	2878	2856	2833	2890	2845	99	860	500	1950	5	1	19805760	566	98.62	1.21	12	0.04	29.00	2371.00	5490	20230720	-47.91	2850	20240313	0.35	3315	-13.73	20240111	2850	0.35	20240313	5490	-47.91	20230720	2850	0.35	20240313	1.45	N	001840	500	99 억		274689	N	N	0	N	00	N
104	20240313	100125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2860	-20	5	-0.69	8777640	3068	8.36	2890	2890	2850	3740	2020	2880	2861.03	1.39	0	-300	2923	2901	2878	2856	2833	2890	2845	99	860	500	1950	5	1	19805760	566	98.62	1.21	12	0.02	29.00	2371.00	5490	20230720	-47.91	2850	20240313	0.35	3315	-13.73	20240111	2850	0.35	20240313	5490	-47.91	20230720	2850	0.35	20240313	1.45	N	001840	500	99 억		274689	N	N	0	N	00	N
105	20240313	090124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	10	2	0.35	40460	14	0.04	2890	2890	2890	3740	2020	2880	2890.00	1.39	0	-1	2923	2901	2878	2856	2833	2890	2845	99	860	500	1950	5	1	19805760	572	99.66	1.22	12	0.00	29.00	2371.00	5490	20230720	-47.36	2855	20240312	1.23	3315	-12.82	20240111	2855	1.23	20240312	5490	-47.36	20230720	2855	1.23	20240312	1.45	N	001840	500	99 억		274689	N	N	0	N	00	N
106	20240312	160124	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2880	-20	5	-0.69	104753275	36462	164.37	2890	2900	2855	3770	2030	2900	2872.87	1.38	0	1691	2950	2925	2905	2880	2860	2922	2877	99	870	500	1970	5	1	19805760	570	99.31	1.21	12	0.18	29.00	2371.00	5490	20230720	-47.54	2855	20240312	0.88	3315	-13.12	20240111	2855	0.88	20240312	5490	-47.54	20230720	2855	0.88	20240312	1.46	N	001840	500	99 억		272999	N	N	0	N	00	N
107	20240312	150124	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2870	-30	5	-1.03	92730720	32273	145.49	2890	2900	2855	3770	2030	2900	2873.24	1.38	0	1659	2950	2925	2905	2880	2860	2922	2877	99	870	500	1970	5	1	19805760	568	98.97	1.21	12	0.16	29.00	2371.00	5490	20230720	-47.72	2855	20240312	0.53	3315	-13.42	20240111	2855	0.53	20240312	5490	-47.72	20230720	2855	0.53	20240312	1.46	N	001840	500	99 억		272999	N	N	0	N	00	N
108	20240312	140123	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2870	-30	5	-1.03	79647835	27712	124.92	2890	2900	2855	3770	2030	2900	2874.03	1.38	0	1659	2950	2925	2905	2880	2860	2922	2877	99	870	500	1970	5	1	19805760	568	98.97	1.21	12	0.14	29.00	2371.00	5490	20230720	-47.72	2855	20240312	0.53	3315	-13.42	20240111	2855	0.53	20240312	5490	-47.72	20230720	2855	0.53	20240312	1.46	N	001840	500	99 억		272999	N	N	0	N	00	N
109	20240312	130123	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2885	-15	5	-0.52	45543110	15803	71.24	2890	2900	2860	3770	2030	2900	2881.81	1.38	0	39	2950	2925	2905	2880	2860	2922	2877	99	870	500	1970	5	1	19805760	571	99.48	1.22	12	0.08	29.00	2371.00	5490	20230720	-47.45	2860	20240312	0.87	3315	-12.97	20240111	2860	0.87	20240312	5490	-47.45	20230720	2860	0.87	20240312	1.46	N	001840	500	99 억		272999	N	N	0	N	00	N
110	20240312	120123	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2890	-10	5	-0.34	38329100	13292	59.92	2890	2900	2860	3770	2030	2900	2883.50	1.38	0	-91	2950	2925	2905	2880	2860	2922	2877	99	870	500	1970	5	1	19805760	572	99.66	1.22	12	0.07	29.00	2371.00	5490	20230720	-47.36	2860	20240312	1.05	3315	-12.82	20240111	2860	1.05	20240312	5490	-47.36	20230720	2860	1.05	20240312	1.46	N	001840	500	99 억		272999	N	N	0	N	00	N
111	20240312	110123	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2885	-15	5	-0.52	34192305	11860	53.46	2890	2900	2860	3770	2030	2900	2882.85	1.38	0	-46	2950	2925	2905	2880	2860	2922	2877	99	870	500	1970	5	1	19805760	571	99.48	1.22	12	0.06	29.00	2371.00	5490	20230720	-47.45	2860	20240312	0.87	3315	-12.97	20240111	2860	0.87	20240312	5490	-47.45	20230720	2860	0.87	20240312	1.46	N	001840	500	99 억		272999	N	N	0	N	00	N
112	20240312	100124	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2900	0	3	0.00	26024080	9015	40.64	2890	2900	2860	3770	2030	2900	2886.60	1.38	0	-639	2950	2925	2905	2880	2860	2922	2877	99	870	500	1970	5	1	19805760	574	100.00	1.22	12	0.05	29.00	2371.00	5490	20230720	-47.18	2860	20240312	1.40	3315	-12.52	20240111	2860	1.40	20240312	5490	-47.18	20230720	2860	1.40	20240312	1.46	N	001840	500	99 억		272999	N	N	0	N	00	N
113	20240312	090124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-5	5	-0.17	2599155	899	4.05	2890	2895	2890	3770	2030	2900	2890.06	1.38	0	-118	2950	2925	2905	2880	2860	2922	2877	99	870	500	1970	5	1	19805760	573	99.83	1.22	12	0.00	29.00	2371.00	5490	20230720	-47.27	2885	20240311	0.35	3315	-12.67	20240111	2885	0.35	20240311	5490	-47.27	20230720	2885	0.35	20240311	1.46	N	001840	500	99 억		272999	N	N	0	N	00	N
114	20240311	160124	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2900	0	3	0.00	64334670	22103	73.20	2900	2930	2885	3770	2030	2900	2911.21	1.37	0	1033	2940	2920	2905	2885	2870	2912	2877	99	870	500	1970	5	1	19805760	574	100.00	1.22	12	0.11	29.00	2371.00	5490	20230720	-47.18	2885	20240311	0.52	3315	-12.52	20240111	2885	0.52	20240311	5490	-47.18	20230720	2885	0.52	20240311	1.46	N	001840	500	99 억		271966	N	N	0	N	00	N
115	20240311	150124	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2890	-10	5	-0.34	60397360	20744	68.70	2900	2930	2890	3770	2030	2900	2911.94	1.37	0	1031	2940	2920	2905	2885	2870	2912	2877	99	870	500	1970	5	1	19805760	572	99.66	1.22	12	0.10	29.00	2371.00	5490	20230720	-47.36	2890	20240311	0.00	3315	-12.82	20240111	2890	0.00	20240311	5490	-47.36	20230720	2890	0.00	20240311	1.46	N	001840	500	99 억		271966	N	N	0	N	00	N
116	20240311	140123	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	15	2	0.52	51368015	17632	58.40	2900	2930	2900	3770	2030	2900	2913.86	1.37	0	929	2940	2920	2905	2885	2870	2912	2877	99	870	500	1970	5	1	19805760	577	100.52	1.23	12	0.09	29.00	2371.00	5490	20230720	-46.90	2890	20240308	0.87	3315	-12.07	20240111	2890	0.87	20240308	5490	-46.90	20230720	2890	0.87	20240308	1.46	N	001840	500	99 억		271966	N	N	0	N	00	N
117	20240311	130124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	10	2	0.34	45142105	15499	51.33	2900	2930	2900	3770	2030	2900	2913.15	1.37	0	929	2940	2920	2905	2885	2870	2912	2877	99	870	500	1970	5	1	19805760	576	100.34	1.23	12	0.08	29.00	2371.00	5490	20230720	-46.99	2890	20240308	0.69	3315	-12.22	20240111	2890	0.69	20240308	5490	-46.99	20230720	2890	0.69	20240308	1.46	N	001840	500	99 억		271966	N	N	0	N	00	N
118	20240311	120124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	15	2	0.52	39132015	13432	44.49	2900	2930	2900	3770	2030	2900	2914.04	1.37	0	929	2940	2920	2905	2885	2870	2912	2877	99	870	500	1970	5	1	19805760	577	100.52	1.23	12	0.07	29.00	2371.00	5490	20230720	-46.90	2890	20240308	0.87	3315	-12.07	20240111	2890	0.87	20240308	5490	-46.90	20230720	2890	0.87	20240308	1.46	N	001840	500	99 억		271966	N	N	0	N	00	N
119	20240311	110124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	15	2	0.52	29902165	10265	34.00	2900	2930	2900	3770	2030	2900	2913.93	1.37	0	929	2940	2920	2905	2885	2870	2912	2877	99	870	500	1970	5	1	19805760	577	100.52	1.23	12	0.05	29.00	2371.00	5490	20230720	-46.90	2890	20240308	0.87	3315	-12.07	20240111	2890	0.87	20240308	5490	-46.90	20230720	2890	0.87	20240308	1.46	N	001840	500	99 억		271966	N	N	0	N	00	N
120	20240311	100123	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	25	2	0.86	22078505	7585	25.12	2900	2930	2900	3770	2030	2900	2911.85	1.37	0	1005	2940	2920	2905	2885	2870	2912	2877	99	870	500	1970	5	1	19805760	579	100.86	1.23	12	0.04	29.00	2371.00	5490	20230720	-46.72	2890	20240308	1.21	3315	-11.76	20240111	2890	1.21	20240308	5490	-46.72	20230720	2890	1.21	20240308	1.46	N	001840	500	99 억		271966	N	N	0	N	00	N
121	20240311	090124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	30	2	1.03	11775255	4054	13.43	2900	2930	2900	3770	2030	2900	2905.51	1.37	0	926	2940	2920	2905	2885	2870	2912	2877	99	870	500	1970	5	1	19805760	580	101.03	1.24	12	0.02	29.00	2371.00	5490	20230720	-46.63	2890	20240308	1.38	3315	-11.61	20240111	2890	1.38	20240308	5490	-46.63	20230720	2890	1.38	20240308	1.46	N	001840	500	99 억		271966	N	N	0	N	00	N
122	20240308	160123	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2900	-10	5	-0.34	87130905	29961	104.53	2925	2925	2890	3780	2040	2910	2908.15	1.37	0	793	2966	2937	2921	2892	2876	2930	2885	99	870	500	1970	5	1	19805760	574	100.00	1.22	12	0.15	29.00	2371.00	5490	20230720	-47.18	2890	20240308	0.35	3315	-12.52	20240111	2890	0.35	20240308	5490	-47.18	20230720	2890	0.35	20240308	1.45	N	001840	500	99 억		271174	N	N	0	N	00	N
123	20240308	150123	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2910	0	3	0.00	83749980	28795	100.46	2925	2925	2890	3780	2040	2910	2908.49	1.37	0	792	2966	2937	2921	2892	2876	2930	2885	99	870	500	1970	5	1	19805760	576	100.34	1.23	12	0.15	29.00	2371.00	5490	20230720	-46.99	2890	20240308	0.69	3315	-12.22	20240111	2890	0.69	20240308	5490	-46.99	20230720	2890	0.69	20240308	1.45	N	001840	500	99 억		271174	N	N	0	N	00	N
124	20240308	140123	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2915	5	2	0.17	47490195	16293	56.85	2925	2925	2905	3780	2040	2910	2914.76	1.37	0	779	2966	2937	2921	2892	2876	2930	2885	99	870	500	1970	5	1	19805760	577	100.52	1.23	12	0.08	29.00	2371.00	5490	20230720	-46.90	2905	20240308	0.34	3315	-12.07	20240111	2905	0.34	20240308	5490	-46.90	20230720	2905	0.34	20240308	1.45	N	001840	500	99 억		271174	N	N	0	N	00	N
125	20240308	130123	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2915	5	2	0.17	42278590	14505	50.61	2925	2925	2905	3780	2040	2910	2914.76	1.37	0	779	2966	2937	2921	2892	2876	2930	2885	99	870	500	1970	5	1	19805760	577	100.52	1.23	12	0.07	29.00	2371.00	5490	20230720	-46.90	2905	20240308	0.34	3315	-12.07	20240111	2905	0.34	20240308	5490	-46.90	20230720	2905	0.34	20240308	1.45	N	001840	500	99 억		271174	N	N	0	N	00	N
126	20240308	120124	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2920	10	2	0.34	36356630	12474	43.52	2925	2925	2905	3780	2040	2910	2914.59	1.37	0	814	2966	2937	2921	2892	2876	2930	2885	99	870	500	1970	5	1	19805760	578	100.69	1.23	12	0.06	29.00	2371.00	5490	20230720	-46.81	2905	20240308	0.52	3315	-11.92	20240111	2905	0.52	20240308	5490	-46.81	20230720	2905	0.52	20240308	1.45	N	001840	500	99 억		271174	N	N	0	N	00	N
127	20240308	110123	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2915	5	2	0.17	30958880	10626	37.07	2925	2925	2905	3780	2040	2910	2913.50	1.37	0	378	2966	2937	2921	2892	2876	2930	2885	99	870	500	1970	5	1	19805760	577	100.52	1.23	12	0.05	29.00	2371.00	5490	20230720	-46.90	2905	20240308	0.34	3315	-12.07	20240111	2905	0.34	20240308	5490	-46.90	20230720	2905	0.34	20240308	1.45	N	001840	500	99 억		271174	N	N	0	N	00	N
128	20240308	100123	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2910	0	3	0.00	19922165	6841	23.87	2925	2925	2905	3780	2040	2910	2912.17	1.37	0	207	2966	2937	2921	2892	2876	2930	2885	99	870	500	1970	5	1	19805760	576	100.34	1.23	12	0.03	29.00	2371.00	5490	20230720	-46.99	2905	20240308	0.17	3315	-12.22	20240111	2905	0.17	20240308	5490	-46.99	20230720	2905	0.17	20240308	1.45	N	001840	500	99 억		271174	N	N	0	N	00	N
129	20240308	090124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	15	2	0.52	2337075	799	2.79	2925	2925	2925	3780	2040	2910	2925.00	1.37	0	13	2966	2937	2921	2892	2876	2930	2885	99	870	500	1970	5	1	19805760	579	100.86	1.23	12	0.00	29.00	2371.00	5490	20230720	-46.72	2905	20240307	0.69	3315	-11.76	20240111	2905	0.69	20240307	5490	-46.72	20230720	2905	0.69	20240307	1.45	N	001840	500	99 억		271174	N	N	0	N	00	N
130	20240307	160123	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2910	-30	5	-1.02	81714680	27942	66.86	2950	2950	2905	3820	2060	2940	2924.47	1.40	0	-6798	2980	2960	2940	2920	2900	2950	2910	99	880	500	1990	5	1	19805760	576	100.34	1.23	12	0.14	29.00	2371.00	5490	20230720	-46.99	2905	20240307	0.17	3315	-12.22	20240111	2905	0.17	20240307	5490	-46.99	20230720	2905	0.17	20240307	1.44	N	001840	500	99 억		277972	N	N	0	N	00	N
131	20240307	150122	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2905	-35	5	-1.19	78833660	26953	64.49	2950	2950	2905	3820	2060	2940	2924.86	1.40	0	-6789	2980	2960	2940	2920	2900	2950	2910	99	880	500	1990	5	1	19805760	575	100.17	1.23	12	0.14	29.00	2371.00	5490	20230720	-47.09	2905	20240307	0.00	3315	-12.37	20240111	2905	0.00	20240307	5490	-47.09	20230720	2905	0.00	20240307	1.44	N	001840	500	99 억		277972	N	N	0	N	00	N
132	20240307	140122	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2915	-25	5	-0.85	66995930	22889	54.77	2950	2950	2910	3820	2060	2940	2926.99	1.40	0	-6685	2980	2960	2940	2920	2900	2950	2910	99	880	500	1990	5	1	19805760	577	100.52	1.23	12	0.12	29.00	2371.00	5490	20230720	-46.90	2910	20240307	0.17	3315	-12.07	20240111	2910	0.17	20240307	5490	-46.90	20230720	2910	0.17	20240307	1.44	N	001840	500	99 억		277972	N	N	0	N	00	N
133	20240307	130122	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2915	-25	5	-0.85	63173775	21579	51.64	2950	2950	2910	3820	2060	2940	2927.56	1.40	0	-6738	2980	2960	2940	2920	2900	2950	2910	99	880	500	1990	5	1	19805760	577	100.52	1.23	12	0.11	29.00	2371.00	5490	20230720	-46.90	2910	20240307	0.17	3315	-12.07	20240111	2910	0.17	20240307	5490	-46.90	20230720	2910	0.17	20240307	1.44	N	001840	500	99 억		277972	N	N	0	N	00	N
134	20240307	120122	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2915	-25	5	-0.85	52678365	17979	43.02	2950	2950	2910	3820	2060	2940	2929.99	1.40	0	-6738	2980	2960	2940	2920	2900	2950	2910	99	880	500	1990	5	1	19805760	577	100.52	1.23	12	0.09	29.00	2371.00	5490	20230720	-46.90	2910	20240307	0.17	3315	-12.07	20240111	2910	0.17	20240307	5490	-46.90	20230720	2910	0.17	20240307	1.44	N	001840	500	99 억		277972	N	N	0	N	00	N
135	20240307	110123	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2945	5	2	0.17	34789780	11869	28.40	2950	2950	2915	3820	2060	2940	2931.15	1.40	0	-5001	2980	2960	2940	2920	2900	2950	2910	99	880	500	1990	5	1	19805760	583	101.55	1.24	12	0.06	29.00	2371.00	5490	20230720	-46.36	2915	20240307	1.03	3315	-11.16	20240111	2915	1.03	20240307	5490	-46.36	20230720	2915	1.03	20240307	1.44	N	001840	500	99 억		277972	N	N	0	N	00	N
136	20240307	100124	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2925	-15	5	-0.51	23746060	8101	19.38	2950	2950	2920	3820	2060	2940	2931.25	1.40	0	-4571	2980	2960	2940	2920	2900	2950	2910	99	880	500	1990	5	1	19805760	579	100.86	1.23	12	0.04	29.00	2371.00	5490	20230720	-46.72	2920	20240307	0.17	3315	-11.76	20240111	2920	0.17	20240307	5490	-46.72	20230720	2920	0.17	20240307	1.44	N	001840	500	99 억		277972	N	N	0	N	00	N
137	20240307	090123	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-5	5	-0.17	3573285	1215	2.91	2950	2950	2935	3820	2060	2940	2940.98	1.40	0	-40	2980	2960	2940	2920	2900	2950	2910	99	880	500	1990	5	1	19805760	581	101.21	1.24	12	0.01	29.00	2371.00	5490	20230720	-46.54	2920	20240306	0.51	3315	-11.46	20240111	2920	0.51	20240306	5490	-46.54	20230720	2920	0.51	20240306	1.44	N	001840	500	99 억		277972	N	N	0	N	00	N
138	20240306	160123	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2940	-30	5	-1.01	122359495	41753	47.06	2950	2960	2920	3860	2080	2970	2930.56	1.39	0	1871	3083	3026	2983	2926	2883	3005	2905	99	890	500	2010	5	1	19805760	582	101.38	1.24	12	0.21	29.00	2371.00	5490	20230720	-46.45	2920	20240306	0.68	3315	-11.31	20240111	2920	0.68	20240306	5490	-46.45	20230720	2920	0.68	20240306	1.47	N	001840	500	99 억		276100	N	N	0	N	00	N
139	20240306	150123	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2930	-40	5	-1.35	119500965	40780	45.96	2950	2960	2920	3860	2080	2970	2930.38	1.39	0	1869	3083	3026	2983	2926	2883	3005	2905	99	890	500	2010	5	1	19805760	580	101.03	1.24	12	0.21	29.00	2371.00	5490	20230720	-46.63	2920	20240306	0.34	3315	-11.61	20240111	2920	0.34	20240306	5490	-46.63	20230720	2920	0.34	20240306	1.47	N	001840	500	99 억		276100	N	N	0	N	00	N
140	20240306	140123	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2925	-45	5	-1.52	109094540	37232	41.96	2950	2960	2920	3860	2080	2970	2930.13	1.39	0	1963	3083	3026	2983	2926	2883	3005	2905	99	890	500	2010	5	1	19805760	579	100.86	1.23	12	0.19	29.00	2371.00	5490	20230720	-46.72	2920	20240306	0.17	3315	-11.76	20240111	2920	0.17	20240306	5490	-46.72	20230720	2920	0.17	20240306	1.47	N	001840	500	99 억		276100	N	N	0	N	00	N
141	20240306	130122	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2945	-25	5	-0.84	76921150	26239	29.57	2950	2960	2920	3860	2080	2970	2931.56	1.39	0	602	3083	3026	2983	2926	2883	3005	2905	99	890	500	2010	5	1	19805760	583	101.55	1.24	12	0.13	29.00	2371.00	5490	20230720	-46.36	2920	20240306	0.86	3315	-11.16	20240111	2920	0.86	20240306	5490	-46.36	20230720	2920	0.86	20240306	1.47	N	001840	500	99 억		276100	N	N	0	N	00	N
142	20240306	120123	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2940	-30	5	-1.01	70178665	23945	26.99	2950	2960	2920	3860	2080	2970	2930.83	1.39	0	602	3083	3026	2983	2926	2883	3005	2905	99	890	500	2010	5	1	19805760	582	101.38	1.24	12	0.12	29.00	2371.00	5490	20230720	-46.45	2920	20240306	0.68	3315	-11.31	20240111	2920	0.68	20240306	5490	-46.45	20230720	2920	0.68	20240306	1.47	N	001840	500	99 억		276100	N	N	0	N	00	N
143	20240306	110123	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2925	-45	5	-1.52	56927895	19426	21.89	2950	2960	2920	3860	2080	2970	2930.50	1.39	0	687	3083	3026	2983	2926	2883	3005	2905	99	890	500	2010	5	1	19805760	579	100.86	1.23	12	0.10	29.00	2371.00	5490	20230720	-46.72	2920	20240306	0.17	3315	-11.76	20240111	2920	0.17	20240306	5490	-46.72	20230720	2920	0.17	20240306	1.47	N	001840	500	99 억		276100	N	N	0	N	00	N
144	20240306	100122	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2945	-25	5	-0.84	25765485	8786	9.90	2950	2960	2920	3860	2080	2970	2932.56	1.39	0	593	3083	3026	2983	2926	2883	3005	2905	99	890	500	2010	5	1	19805760	583	101.55	1.24	12	0.04	29.00	2371.00	5490	20230720	-46.36	2920	20240306	0.86	3315	-11.16	20240111	2920	0.86	20240306	5490	-46.36	20230720	2920	0.86	20240306	1.47	N	001840	500	99 억		276100	N	N	0	N	00	N
145	20240306	090122	57	100.00	KOSDAQ		건설	N	N	N	N		N	2955	-15	5	-0.51	598855	203	0.23	2950	2955	2950	3860	2080	2970	2950.02	1.39	0	-30	3083	3026	2983	2926	2883	3005	2905	99	890	500	2010	5	1	19805760	585	101.90	1.25	12	0.00	29.00	2371.00	5490	20230720	-46.17	2940	20240305	0.51	3315	-10.86	20240111	2940	0.51	20240305	5490	-46.17	20230720	2940	0.51	20240305	1.47	N	001840	500	99 억		276100	N	N	0	N	00	N
146	20240305	160122	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2970	-45	5	-1.49	263247045	88725	505.10	2975	3040	2940	3915	2115	3015	2967.00	1.40	0	-256	3045	3030	3015	3000	2985	3022	2992	99	900	500	2050	5	1	19805760	588	102.41	1.25	12	0.45	29.00	2371.00	5490	20230720	-45.90	2940	20240305	1.02	3315	-10.41	20240111	2940	1.02	20240305	5490	-45.90	20230720	2940	1.02	20240305	1.48	N	001840	500	99 억		276357	N	N	0	N	00	N
147	20240305	150122	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2960	-55	5	-1.82	257822385	86896	494.68	2975	3040	2940	3915	2115	3015	2967.02	1.40	0	19	3045	3030	3015	3000	2985	3022	2992	99	900	500	2050	5	1	19805760	586	102.07	1.25	12	0.44	29.00	2371.00	5490	20230720	-46.08	2940	20240305	0.68	3315	-10.71	20240111	2940	0.68	20240305	5490	-46.08	20230720	2940	0.68	20240305	1.48	N	001840	500	99 억		276357	N	N	0	N	00	N
148	20240305	140122	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2965	-50	5	-1.66	242795820	81811	465.73	2975	3040	2940	3915	2115	3015	2967.76	1.40	0	47	3045	3030	3015	3000	2985	3022	2992	99	900	500	2050	5	1	19805760	587	102.24	1.25	12	0.41	29.00	2371.00	5490	20230720	-45.99	2940	20240305	0.85	3315	-10.56	20240111	2940	0.85	20240305	5490	-45.99	20230720	2940	0.85	20240305	1.48	N	001840	500	99 억		276357	N	N	0	N	00	N
149	20240305	130122	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2965	-50	5	-1.66	240247730	80951	460.84	2975	3040	2940	3915	2115	3015	2967.82	1.40	0	378	3045	3030	3015	3000	2985	3022	2992	99	900	500	2050	5	1	19805760	587	102.24	1.25	12	0.41	29.00	2371.00	5490	20230720	-45.99	2940	20240305	0.85	3315	-10.56	20240111	2940	0.85	20240305	5490	-45.99	20230720	2940	0.85	20240305	1.48	N	001840	500	99 억		276357	N	N	0	N	00	N
150	20240305	120122	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2950	-65	5	-2.16	221669230	74648	424.96	2975	3040	2950	3915	2115	3015	2969.53	1.40	0	119	3045	3030	3015	3000	2985	3022	2992	99	900	500	2050	5	1	19805760	584	101.72	1.24	12	0.38	29.00	2371.00	5490	20230720	-46.27	2950	20240305	0.00	3315	-11.01	20240111	2950	0.00	20240305	5490	-46.27	20230720	2950	0.00	20240305	1.48	N	001840	500	99 억		276357	N	N	0	N	00	N
151	20240305	110121	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2955	-60	5	-1.99	195487040	65796	374.56	2975	3040	2950	3915	2115	3015	2971.11	1.40	0	3492	3045	3030	3015	3000	2985	3022	2992	99	900	500	2050	5	1	19805760	585	101.90	1.25	12	0.33	29.00	2371.00	5490	20230720	-46.17	2950	20240305	0.17	3315	-10.86	20240111	2950	0.17	20240305	5490	-46.17	20230720	2950	0.17	20240305	1.48	N	001840	500	99 억		276357	N	N	0	N	00	N
152	20240305	100121	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2990	-25	5	-0.83	173807740	58482	332.93	2975	3040	2955	3915	2115	3015	2971.99	1.40	0	3355	3045	3030	3015	3000	2985	3022	2992	99	900	500	2050	5	1	19805760	592	103.10	1.26	12	0.30	29.00	2371.00	5490	20230720	-45.54	2955	20240305	1.18	3315	-9.80	20240111	2955	1.18	20240305	5490	-45.54	20230720	2955	1.18	20240305	1.48	N	001840	500	99 억		276357	N	N	0	N	00	N
153	20240305	090122	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2975	-40	5	-1.33	7452375	2505	14.26	2975	2975	2975	3915	2115	3015	2975.00	1.40	0	66	3045	3030	3015	3000	2985	3022	2992	99	900	500	2050	5	1	19805760	589	102.59	1.25	12	0.01	29.00	2371.00	5490	20230720	-45.81	2975	20240305	0.00	3315	-10.26	20240111	2975	0.00	20240305	5490	-45.81	20230720	2975	0.00	20240305	1.48	N	001840	500	99 억		276357	N	N	0	N	00	N
154	20240304	160122	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	15	2	0.50	52853910	17563	46.88	3030	3030	3000	3900	2100	3000	3009.39	1.40	0	-210	3053	3026	3013	2986	2973	3020	2980	99	900	500	2040	5	1	19805760	597	103.97	1.27	12	0.09	29.00	2371.00	5490	20230720	-45.08	2990	20240228	0.84	3315	-9.05	20240111	2990	0.84	20240228	5490	-45.08	20230720	2990	0.84	20240228	1.48	N	001840	500	99 억		276317	N	N	0	N	00	N
155	20240304	150121	57	100.00	KOSDAQ		건설	N	N	N	N		N	3005	5	2	0.17	42450735	14098	37.63	3030	3030	3000	3900	2100	3000	3011.12	1.40	0	-206	3053	3026	3013	2986	2973	3020	2980	99	900	500	2040	5	1	19805760	595	103.62	1.27	12	0.07	29.00	2371.00	5490	20230720	-45.26	2990	20240228	0.50	3315	-9.35	20240111	2990	0.50	20240228	5490	-45.26	20230720	2990	0.50	20240228	1.48	N	001840	500	99 억		276317	N	N	0	N	00	N
156	20240304	140120	57	100.00	KOSDAQ		건설	N	N	N	N		N	3005	5	2	0.17	39735455	13195	35.22	3030	3030	3000	3900	2100	3000	3011.40	1.40	0	-170	3053	3026	3013	2986	2973	3020	2980	99	900	500	2040	5	1	19805760	595	103.62	1.27	12	0.07	29.00	2371.00	5490	20230720	-45.26	2990	20240228	0.50	3315	-9.35	20240111	2990	0.50	20240228	5490	-45.26	20230720	2990	0.50	20240228	1.48	N	001840	500	99 억		276317	N	N	0	N	00	N
157	20240304	130121	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	15	2	0.50	38855400	12902	34.44	3030	3030	3000	3900	2100	3000	3011.58	1.40	0	-170	3053	3026	3013	2986	2973	3020	2980	99	900	500	2040	5	1	19805760	597	103.97	1.27	12	0.07	29.00	2371.00	5490	20230720	-45.08	2990	20240228	0.84	3315	-9.05	20240111	2990	0.84	20240228	5490	-45.08	20230720	2990	0.84	20240228	1.48	N	001840	500	99 억		276317	N	N	0	N	00	N
158	20240304	120119	57	100.00	KOSDAQ		건설	N	N	N	N		N	3000	0	3	0.00	34817340	11561	30.86	3030	3030	3000	3900	2100	3000	3011.62	1.40	0	-167	3053	3026	3013	2986	2973	3020	2980	99	900	500	2040	5	1	19805760	594	103.45	1.27	12	0.06	29.00	2371.00	5490	20230720	-45.36	2990	20240228	0.33	3315	-9.50	20240111	2990	0.33	20240228	5490	-45.36	20230720	2990	0.33	20240228	1.48	N	001840	500	99 억		276317	N	N	0	N	00	N
159	20240304	110121	57	100.00	KOSDAQ		건설	N	N	N	N		N	3010	10	2	0.33	19546210	6477	17.29	3030	3030	3005	3900	2100	3000	3017.79	1.40	0	6	3053	3026	3013	2986	2973	3020	2980	99	900	500	2040	5	1	19805760	596	103.79	1.27	12	0.03	29.00	2371.00	5490	20230720	-45.17	2990	20240228	0.67	3315	-9.20	20240111	2990	0.67	20240228	5490	-45.17	20230720	2990	0.67	20240228	1.48	N	001840	500	99 억		276317	N	N	0	N	00	N
160	20240304	100120	57	100.00	KOSDAQ		건설	N	N	N	N		N	3015	15	2	0.50	10778550	3566	9.52	3030	3030	3005	3900	2100	3000	3022.59	1.40	0	890	3053	3026	3013	2986	2973	3020	2980	99	900	500	2040	5	1	19805760	597	103.97	1.27	12	0.02	29.00	2371.00	5490	20230720	-45.08	2990	20240228	0.84	3315	-9.05	20240111	2990	0.84	20240228	5490	-45.08	20230720	2990	0.84	20240228	1.48	N	001840	500	99 억		276317	N	N	0	N	00	N
161	20240304	090122	57	100.00	KOSDAQ		건설	N	N	N	N		N	3025	25	2	0.83	342335	113	0.30	3030	3030	3025	3900	2100	3000	3029.51	1.40	0	-7	3053	3026	3013	2986	2973	3020	2980	99	900	500	2040	5	1	19805760	599	104.31	1.28	12	0.00	29.00	2371.00	5490	20230720	-44.90	2990	20240228	1.17	3315	-8.75	20240111	2990	1.17	20240228	5490	-44.90	20230720	2990	1.17	20240228	1.48	N	001840	500	99 억		276317	N	N	0	N	00	N