KissMeData/025950/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	160352	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	1300	2	5.07	10567104700	381981	133.32	25900	29600	25900	33300	18000	25650	27664.75	0.34	0	31974	30850	28250	26850	24250	22850	27550	23550	42	7650	500	15390	50	1	8400000	2264	28.92	2.34	12	4.55	932.00	11512.00	31850	20240325	-15.38	8670	20230726	210.84	31850	-15.38	20240325	16700	61.38	20240102	31850	-15.38	20240325	8670	210.84	20230726	0.85	N	025950	500	42 억		28937	N	N	0	N	00	N
3	20240329	150354	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	1250	2	4.87	10259135250	370549	129.33	25900	29600	25900	33300	18000	25650	27686.31	0.34	0	34356	30850	28250	26850	24250	22850	27550	23550	42	7650	500	15390	50	1	8400000	2260	28.86	2.34	12	4.41	932.00	11512.00	31850	20240325	-15.54	8670	20230726	210.27	31850	-15.54	20240325	16700	61.08	20240102	31850	-15.54	20240325	8670	210.27	20230726	0.85	N	025950	500	42 억		28937	N	N	0	N	00	N
4	20240329	140349	57	100.00	KOSDAQ		건설	N	N	N	N		N	26400	750	2	2.92	9609377950	346196	120.83	25900	29600	25900	33300	18000	25650	27757.04	0.34	0	30514	30850	28250	26850	24250	22850	27550	23550	42	7650	500	15390	50	1	8400000	2218	28.33	2.29	12	4.12	932.00	11512.00	31850	20240325	-17.11	8670	20230726	204.50	31850	-17.11	20240325	16700	58.08	20240102	31850	-17.11	20240325	8670	204.50	20230726	0.85	N	025950	500	42 억		28937	N	N	0	N	00	N
5	20240329	130346	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	1250	2	4.87	8792567200	315262	110.03	25900	29600	25900	33300	18000	25650	27889.71	0.34	0	28209	30850	28250	26850	24250	22850	27550	23550	42	7650	500	15390	50	1	8400000	2260	28.86	2.34	12	3.75	932.00	11512.00	31850	20240325	-15.54	8670	20230726	210.27	31850	-15.54	20240325	16700	61.08	20240102	31850	-15.54	20240325	8670	210.27	20230726	0.85	N	025950	500	42 억		28937	N	N	0	N	00	N
6	20240329	120348	57	100.00	KOSDAQ		건설	N	N	N	N		N	27700	2050	2	7.99	8073157000	288776	100.79	25900	29600	25900	33300	18000	25650	27956.47	0.34	0	26277	30850	28250	26850	24250	22850	27550	23550	42	7650	500	15390	50	1	8400000	2327	29.72	2.41	12	3.44	932.00	11512.00	31850	20240325	-13.03	8670	20230726	219.49	31850	-13.03	20240325	16700	65.87	20240102	31850	-13.03	20240325	8670	219.49	20230726	0.85	N	025950	500	42 억		28937	N	N	0	N	00	N
7	20240329	110345	57	100.00	KOSDAQ		건설	N	N	N	N		N	27600	1950	2	7.60	7768131750	277747	96.94	25900	29600	25900	33300	18000	25650	27968.37	0.34	0	25989	30850	28250	26850	24250	22850	27550	23550	42	7650	500	15390	50	1	8400000	2318	29.61	2.40	12	3.31	932.00	11512.00	31850	20240325	-13.34	8670	20230726	218.34	31850	-13.34	20240325	16700	65.27	20240102	31850	-13.34	20240325	8670	218.34	20230726	0.85	N	025950	500	42 억		28937	N	N	0	N	00	N
8	20240329	100346	57	100.00	KOSDAQ		건설	N	N	N	N		N	28000	2350	2	9.16	6613413250	235943	82.35	25900	29600	25900	33300	18000	25650	28029.71	0.34	0	16019	30850	28250	26850	24250	22850	27550	23550	42	7650	500	15390	50	1	8400000	2352	30.04	2.43	12	2.81	932.00	11512.00	31850	20240325	-12.09	8670	20230726	222.95	31850	-12.09	20240325	16700	67.66	20240102	31850	-12.09	20240325	8670	222.95	20230726	0.85	N	025950	500	42 억		28937	N	N	0	N	00	N
9	20240329	090343	57	100.00	KOSDAQ		건설	N	N	N	N		N	26200	550	2	2.14	161988050	6210	2.17	25900	26300	25900	33300	18000	25650	26085.03	0.34	0	401	30850	28250	26850	24250	22850	27550	23550	42	7650	500	15390	50	1	8400000	2201	28.11	2.28	12	0.07	932.00	11512.00	31850	20240325	-17.74	8670	20230726	202.19	31850	-17.74	20240325	16700	56.89	20240102	31850	-17.74	20240325	8670	202.19	20230726	0.85	N	025950	500	42 억		28937	N	N	0	N	00	N
10	20240328	160347	57	100.00	KOSDAQ		건설	N	N	N	N		N	25650	-3350	5	-11.55	7568399950	282854	181.78	28650	29450	25450	37700	20300	29000	26758.98	0.57	0	-17521	30600	29800	29100	28300	27600	30200	28700	42	8700	500	17400	50	1	8400000	2155	27.52	2.23	12	3.37	932.00	11512.00	31850	20240325	-19.47	8670	20230726	195.85	31850	-19.47	20240325	16700	53.59	20240102	31850	-19.47	20240325	8670	195.85	20230726	0.80	N	025950	500	42 억		47801	N	N	0	N	00	N
11	20240328	150348	57	100.00	KOSDAQ		건설	N	N	N	N		N	25800	-3200	5	-11.03	7243797000	270258	173.68	28650	29450	25450	37700	20300	29000	26803.18	0.57	0	-17809	30600	29800	29100	28300	27600	30200	28700	42	8700	500	17400	50	1	8400000	2167	27.68	2.24	12	3.22	932.00	11512.00	31850	20240325	-19.00	8670	20230726	197.58	31850	-19.00	20240325	16700	54.49	20240102	31850	-19.00	20240325	8670	197.58	20230726	0.80	N	025950	500	42 억		47801	N	N	0	N	00	N
12	20240328	140344	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	-2850	5	-9.83	6515546300	241957	155.49	28650	29450	25550	37700	20300	29000	26928.44	0.57	0	-16790	30600	29800	29100	28300	27600	30200	28700	42	8700	500	17400	50	1	8400000	2197	28.06	2.27	12	2.88	932.00	11512.00	31850	20240325	-17.90	8670	20230726	201.61	31850	-17.90	20240325	16700	56.59	20240102	31850	-17.90	20240325	8670	201.61	20230726	0.80	N	025950	500	42 억		47801	N	N	0	N	00	N
13	20240328	130341	57	100.00	KOSDAQ		건설	N	N	N	N		N	25800	-3200	5	-11.03	6099154500	225966	145.22	28650	29450	25550	37700	20300	29000	26991.37	0.57	0	-12459	30600	29800	29100	28300	27600	30200	28700	42	8700	500	17400	50	1	8400000	2167	27.68	2.24	12	2.69	932.00	11512.00	31850	20240325	-19.00	8670	20230726	197.58	31850	-19.00	20240325	16700	54.49	20240102	31850	-19.00	20240325	8670	197.58	20230726	0.80	N	025950	500	42 억		47801	N	N	0	N	00	N
14	20240328	120346	57	100.00	KOSDAQ		건설	N	N	N	N		N	26250	-2750	5	-9.48	5077320600	186688	119.97	28650	29450	25800	37700	20300	29000	27196.72	0.57	0	-3810	30600	29800	29100	28300	27600	30200	28700	42	8700	500	17400	50	1	8400000	2205	28.17	2.28	12	2.22	932.00	11512.00	31850	20240325	-17.58	8670	20230726	202.77	31850	-17.58	20240325	16700	57.19	20240102	31850	-17.58	20240325	8670	202.77	20230726	0.80	N	025950	500	42 억		47801	N	N	0	N	00	N
15	20240328	110344	57	100.00	KOSDAQ		건설	N	N	N	N		N	27000	-2000	5	-6.90	2768681550	98816	63.50	28650	29450	26700	37700	20300	29000	28018.45	0.57	0	-6077	30600	29800	29100	28300	27600	30200	28700	42	8700	500	17400	50	1	8400000	2268	28.97	2.35	12	1.18	932.00	11512.00	31850	20240325	-15.23	8670	20230726	211.42	31850	-15.23	20240325	16700	61.68	20240102	31850	-15.23	20240325	8670	211.42	20230726	0.80	N	025950	500	42 억		47801	N	N	0	N	00	N
16	20240328	100348	57	100.00	KOSDAQ		건설	N	N	N	N		N	28800	-200	5	-0.69	1021355150	35490	22.81	28650	29450	28100	37700	20300	29000	28778.61	0.57	0	-11003	30600	29800	29100	28300	27600	30200	28700	42	8700	500	17400	50	1	8400000	2419	30.90	2.50	12	0.42	932.00	11512.00	31850	20240325	-9.58	8670	20230726	232.18	31850	-9.58	20240325	16700	72.46	20240102	31850	-9.58	20240325	8670	232.18	20230726	0.80	N	025950	500	42 억		47801	N	N	0	N	00	N
17	20240328	090351	57	100.00	KOSDAQ		건설	N	N	N	N		N	28250	-750	5	-2.59	156893700	5528	3.55	28650	28650	28100	37700	20300	29000	28380.41	0.57	0	-1705	30600	29800	29100	28300	27600	30200	28700	42	8700	500	17400	50	1	8400000	2373	30.31	2.45	12	0.07	932.00	11512.00	31850	20240325	-11.30	8670	20230726	225.84	31850	-11.30	20240325	16700	69.16	20240102	31850	-11.30	20240325	8670	225.84	20230726	0.80	N	025950	500	42 억		47801	N	N	0	N	00	N
18	20240327	160349	57	100.00	KOSDAQ		건설	N	N	N	N		N	29000	50	2	0.17	4489418150	154291	55.94	28950	29900	28400	37600	20300	28950	29097.61	0.89	0	-30088	33183	31066	29333	27216	25483	30200	26350	42	8650	500	17370	50	1	8400000	2436	31.12	2.52	12	1.84	932.00	11512.00	31850	20240325	-8.95	8670	20230726	234.49	31850	-8.95	20240325	16700	73.65	20240102	31850	-8.95	20240325	8670	234.49	20230726	0.92	N	025950	500	42 억		75041	N	N	0	N	00	N
19	20240327	150350	57	100.00	KOSDAQ		건설	N	N	N	N		N	28700	-250	5	-0.86	4192664450	143979	52.20	28950	29900	28400	37600	20300	28950	29119.97	0.89	0	-26266	33183	31066	29333	27216	25483	30200	26350	42	8650	500	17370	50	1	8400000	2411	30.79	2.49	12	1.71	932.00	11512.00	31850	20240325	-9.89	8670	20230726	231.03	31850	-9.89	20240325	16700	71.86	20240102	31850	-9.89	20240325	8670	231.03	20230726	0.92	N	025950	500	42 억		75041	N	N	0	N	00	N
20	20240327	140350	57	100.00	KOSDAQ		건설	N	N	N	N		N	28650	-300	5	-1.04	3810627600	130640	47.36	28950	29900	28400	37600	20300	28950	29168.92	0.89	0	-24347	33183	31066	29333	27216	25483	30200	26350	42	8650	500	17370	50	1	8400000	2407	30.74	2.49	12	1.56	932.00	11512.00	31850	20240325	-10.05	8670	20230726	230.45	31850	-10.05	20240325	16700	71.56	20240102	31850	-10.05	20240325	8670	230.45	20230726	0.92	N	025950	500	42 억		75041	N	N	0	N	00	N
21	20240327	130351	57	100.00	KOSDAQ		건설	N	N	N	N		N	28950	0	3	0.00	3302793450	113127	41.01	28950	29900	28400	37600	20300	28950	29195.45	0.89	0	-19330	33183	31066	29333	27216	25483	30200	26350	42	8650	500	17370	50	1	8400000	2432	31.06	2.51	12	1.35	932.00	11512.00	31850	20240325	-9.11	8670	20230726	233.91	31850	-9.11	20240325	16700	73.35	20240102	31850	-9.11	20240325	8670	233.91	20230726	0.92	N	025950	500	42 억		75041	N	N	0	N	00	N
22	20240327	120350	57	100.00	KOSDAQ		건설	N	N	N	N		N	28800	-150	5	-0.52	3076865050	105306	38.18	28950	29900	28400	37600	20300	28950	29218.33	0.89	0	-20252	33183	31066	29333	27216	25483	30200	26350	42	8650	500	17370	50	1	8400000	2419	30.90	2.50	12	1.25	932.00	11512.00	31850	20240325	-9.58	8670	20230726	232.18	31850	-9.58	20240325	16700	72.46	20240102	31850	-9.58	20240325	8670	232.18	20230726	0.92	N	025950	500	42 억		75041	N	N	0	N	00	N
23	20240327	110350	57	100.00	KOSDAQ		건설	N	N	N	N		N	28750	-200	5	-0.69	2641411450	90097	32.66	28950	29900	28400	37600	20300	28950	29317.42	0.89	0	-20070	33183	31066	29333	27216	25483	30200	26350	42	8650	500	17370	50	1	8400000	2415	30.85	2.50	12	1.07	932.00	11512.00	31850	20240325	-9.73	8670	20230726	231.60	31850	-9.73	20240325	16700	72.16	20240102	31850	-9.73	20240325	8670	231.60	20230726	0.92	N	025950	500	42 억		75041	N	N	0	N	00	N
24	20240327	100347	57	100.00	KOSDAQ		건설	N	N	N	N		N	29750	800	2	2.76	1791744400	61227	22.20	28950	29900	28400	37600	20300	28950	29263.96	0.89	0	-14336	33183	31066	29333	27216	25483	30200	26350	42	8650	500	17370	50	1	8400000	2499	31.92	2.58	12	0.73	932.00	11512.00	31850	20240325	-6.59	8670	20230726	243.14	31850	-6.59	20240325	16700	78.14	20240102	31850	-6.59	20240325	8670	243.14	20230726	0.92	N	025950	500	42 억		75041	N	N	0	N	00	N
25	20240327	090351	57	100.00	KOSDAQ		건설	N	N	N	N		N	28700	-250	5	-0.86	173281200	5994	2.17	28950	29200	28600	37600	20300	28950	28909.11	0.89	0	-969	33183	31066	29333	27216	25483	30200	26350	42	8650	500	17370	50	1	8400000	2411	30.79	2.49	12	0.07	932.00	11512.00	31850	20240325	-9.89	8670	20230726	231.03	31850	-9.89	20240325	16700	71.86	20240102	31850	-9.89	20240325	8670	231.03	20230726	0.92	N	025950	500	42 억		75041	N	N	0	N	00	N
26	20240326	150346	57	100.00	KOSDAQ		건설	N	N	N	N		N	28550	-2300	5	-7.46	7142914850	238758	38.82	30200	31450	28200	40100	21600	30850	29916.91	1.02	0	-18600	34650	32750	29950	28050	25250	33700	29000	42	9250	500	18510	50	1	8400000	2398	30.63	2.48	12	2.84	932.00	11512.00	31850	20240325	-10.36	8670	20230726	229.30	31850	-10.36	20240325	16700	70.96	20240102	31850	-10.36	20240325	8670	229.30	20230726	0.99	N	025950	500	42 억		86013	N	N	0	N	00	N
27	20240326	140343	57	100.00	KOSDAQ		건설	N	N	N	N		N	29750	-1100	5	-3.57	5146569850	169984	27.64	30200	31450	29100	40100	21600	30850	30276.74	1.02	0	-22389	34650	32750	29950	28050	25250	33700	29000	42	9250	500	18510	50	1	8400000	2499	31.92	2.58	12	2.02	932.00	11512.00	31850	20240325	-6.59	8670	20230726	243.14	31850	-6.59	20240325	16700	78.14	20240102	31850	-6.59	20240325	8670	243.14	20230726	0.99	N	025950	500	42 억		86013	N	N	0	N	00	N
28	20240326	130342	57	100.00	KOSDAQ		건설	N	N	N	N		N	29400	-1450	5	-4.70	4798763350	158301	25.74	30200	31450	29100	40100	21600	30850	30314.12	1.02	0	-20116	34650	32750	29950	28050	25250	33700	29000	42	9250	500	18510	50	1	8400000	2470	31.55	2.55	12	1.88	932.00	11512.00	31850	20240325	-7.69	8670	20230726	239.10	31850	-7.69	20240325	16700	76.05	20240102	31850	-7.69	20240325	8670	239.10	20230726	0.99	N	025950	500	42 억		86013	N	N	0	N	00	N
29	20240326	120343	57	100.00	KOSDAQ		건설	N	N	N	N		N	30100	-750	5	-2.43	3852769500	126435	20.56	30200	31450	29600	40100	21600	30850	30472.29	1.02	0	-13704	34650	32750	29950	28050	25250	33700	29000	42	9250	500	18510	50	1	8400000	2528	32.30	2.61	12	1.51	932.00	11512.00	31850	20240325	-5.49	8670	20230726	247.17	31850	-5.49	20240325	16700	80.24	20240102	31850	-5.49	20240325	8670	247.17	20230726	0.99	N	025950	500	42 억		86013	N	N	0	N	00	N
30	20240326	110339	57	100.00	KOSDAQ		건설	N	N	N	N		N	29850	-1000	5	-3.24	3512886150	115111	18.72	30200	31450	29600	40100	21600	30850	30517.34	1.02	0	-15578	34650	32750	29950	28050	25250	33700	29000	42	9250	500	18510	50	1	8400000	2507	32.03	2.59	12	1.37	932.00	11512.00	31850	20240325	-6.28	8670	20230726	244.29	31850	-6.28	20240325	16700	78.74	20240102	31850	-6.28	20240325	8670	244.29	20230726	0.99	N	025950	500	42 억		86013	N	N	0	N	00	N
31	20240326	100345	57	100.00	KOSDAQ		건설	N	N	N	N		N	30350	-500	5	-1.62	2893555950	94639	15.39	30200	31450	29600	40100	21600	30850	30574.63	1.02	0	-16573	34650	32750	29950	28050	25250	33700	29000	42	9250	500	18510	50	1	8400000	2549	32.56	2.64	12	1.13	932.00	11512.00	31850	20240325	-4.71	8670	20230726	250.06	31850	-4.71	20240325	16700	81.74	20240102	31850	-4.71	20240325	8670	250.06	20230726	0.99	N	025950	500	42 억		86013	N	N	0	N	00	N
32	20240326	090343	57	100.00	KOSDAQ		건설	N	N	N	N		N	29800	-1050	5	-3.40	639554000	21241	3.45	30200	30650	29600	40100	21600	30850	30108.92	1.02	0	-7331	34650	32750	29950	28050	25250	33700	29000	42	9250	500	18510	50	1	8400000	2503	31.97	2.59	12	0.25	932.00	11512.00	31850	20240325	-6.44	8670	20230726	243.71	31850	-6.44	20240325	16700	78.44	20240102	31850	-6.44	20240325	8670	243.71	20230726	0.99	N	025950	500	42 억		86013	N	N	0	N	00	N
33	20240325	160354	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	30850	3700	2	13.63	18453741900	611606	351.01	27500	31850	27150	35250	19050	27150	30171.67	0.75	0	32497	29516	28332	26516	25332	23516	28925	25925	42	8100	500	16290	50	1	8400000	2591	33.10	2.68	12	7.28	932.00	11512.00	31850	20240325	-3.14	8670	20230726	255.82	31850	-3.14	20240325	16700	84.73	20240102	31850	-3.14	20240325	8670	255.82	20230726	1.02	N	025950	500	42 억		62741	N	N	0	N	00	N
34	20240325	150356	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	30400	3250	2	11.97	17554299650	582356	334.22	27500	31850	27150	35250	19050	27150	30143.59	0.75	0	40938	29516	28332	26516	25332	23516	28925	25925	42	8100	500	16290	50	1	8400000	2554	32.62	2.64	12	6.93	932.00	11512.00	31850	20240325	-4.55	8670	20230726	250.63	31850	-4.55	20240325	16700	82.04	20240102	31850	-4.55	20240325	8670	250.63	20230726	1.02	N	025950	500	42 억		62741	N	N	0	N	00	N
35	20240325	140356	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	31050	3900	2	14.36	15752710200	522860	300.08	27500	31850	27150	35250	19050	27150	30127.97	0.75	0	32406	29516	28332	26516	25332	23516	28925	25925	42	8100	500	16290	50	1	8400000	2608	33.32	2.70	12	6.22	932.00	11512.00	31850	20240325	-2.51	8670	20230726	258.13	31850	-2.51	20240325	16700	85.93	20240102	31850	-2.51	20240325	8670	258.13	20230726	1.02	N	025950	500	42 억		62741	N	N	0	N	00	N
36	20240325	130357	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	30750	3600	2	13.26	12283278750	412146	236.54	27500	31250	27150	35250	19050	27150	29803.22	0.75	0	33610	29516	28332	26516	25332	23516	28925	25925	42	8100	500	16290	50	1	8400000	2583	32.99	2.67	12	4.91	932.00	11512.00	31250	20240325	-1.60	8670	20230726	254.67	31250	-1.60	20240325	16700	84.13	20240102	31250	-1.60	20240325	8670	254.67	20230726	1.02	N	025950	500	42 억		62741	N	N	0	N	00	N
37	20240325	120401	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	30500	3350	2	12.34	11239906600	378243	217.08	27500	31250	27150	35250	19050	27150	29716.10	0.75	0	28888	29516	28332	26516	25332	23516	28925	25925	42	8100	500	16290	50	1	8400000	2562	32.73	2.65	12	4.50	932.00	11512.00	31250	20240325	-2.40	8670	20230726	251.79	31250	-2.40	20240325	16700	82.63	20240102	31250	-2.40	20240325	8670	251.79	20230726	1.02	N	025950	500	42 억		62741	N	N	0	N	00	N
38	20240325	110358	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	30500	3350	2	12.34	10206463300	344450	197.68	27500	31250	27150	35250	19050	27150	29631.19	0.75	0	26244	29516	28332	26516	25332	23516	28925	25925	42	8100	500	16290	50	1	8400000	2562	32.73	2.65	12	4.10	932.00	11512.00	31250	20240325	-2.40	8670	20230726	251.79	31250	-2.40	20240325	16700	82.63	20240102	31250	-2.40	20240325	8670	251.79	20230726	1.02	N	025950	500	42 억		62741	N	N	0	N	00	N
39	20240325	100357	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	29700	2550	2	9.39	5468683250	189114	108.54	27500	29900	27150	35250	19050	27150	28917.39	0.75	0	10249	29516	28332	26516	25332	23516	28925	25925	42	8100	500	16290	50	1	8400000	2495	31.87	2.58	12	2.25	932.00	11512.00	29900	20240325	-0.67	8670	20230726	242.56	29900	-0.67	20240325	16700	77.84	20240102	29900	-0.67	20240325	8670	242.56	20230726	1.02	N	025950	500	42 억		62741	N	N	0	N	00	N
40	20240325	090358	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	28500	1350	2	4.97	1292259200	45559	26.15	27500	29400	27150	35250	19050	27150	28364.52	0.75	0	-1857	29516	28332	26516	25332	23516	28925	25925	42	8100	500	16290	50	1	8400000	2394	30.58	2.48	12	0.54	932.00	11512.00	29400	20240325	-3.06	8670	20230726	228.72	29400	-3.06	20240325	16700	70.66	20240102	29400	-3.06	20240325	8670	228.72	20230726	1.02	N	025950	500	42 억		62741	N	N	0	N	00	N
41	20240322	160354	57	100.00	KOSDAQ		건설	N	N	N	N		N	27150	1550	2	6.05	4548220100	173213	167.93	25700	27700	24700	33250	17950	25600	26256.84	0.71	0	2260	26766	26182	25366	24782	23966	26475	25075	42	7650	500	15360	50	1	8400000	2281	37.60	2.55	12	2.06	722.00	10664.00	28450	20240103	-4.57	8670	20230726	213.15	28450	-4.57	20240103	16700	62.57	20240102	28450	-4.57	20240103	8670	213.15	20230726	1.09	N	025950	500	42 억		59376	N	N	0	N	00	N
42	20240322	150359	57	100.00	KOSDAQ		건설	N	N	N	N		N	27100	1500	2	5.86	4223741800	161244	156.33	25700	27700	24700	33250	17950	25600	26194.77	0.71	0	966	26766	26182	25366	24782	23966	26475	25075	42	7650	500	15360	50	1	8400000	2276	37.53	2.54	12	1.92	722.00	10664.00	28450	20240103	-4.75	8670	20230726	212.57	28450	-4.75	20240103	16700	62.28	20240102	28450	-4.75	20240103	8670	212.57	20230726	1.09	N	025950	500	42 억		59376	N	N	0	N	00	N
43	20240322	140354	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	550	2	2.15	2261383650	88413	85.72	25700	26250	24700	33250	17950	25600	25577.50	0.71	0	-2439	26766	26182	25366	24782	23966	26475	25075	42	7650	500	15360	50	1	8400000	2197	36.22	2.45	12	1.05	722.00	10664.00	28450	20240103	-8.08	8670	20230726	201.61	28450	-8.08	20240103	16700	56.59	20240102	28450	-8.08	20240103	8670	201.61	20230726	1.09	N	025950	500	42 억		59376	N	N	0	N	00	N
44	20240322	130355	57	100.00	KOSDAQ		건설	N	N	N	N		N	26000	400	2	1.56	2062661850	80797	78.33	25700	26250	24700	33250	17950	25600	25528.93	0.71	0	-1103	26766	26182	25366	24782	23966	26475	25075	42	7650	500	15360	50	1	8400000	2184	36.01	2.44	12	0.96	722.00	10664.00	28450	20240103	-8.61	8670	20230726	199.88	28450	-8.61	20240103	16700	55.69	20240102	28450	-8.61	20240103	8670	199.88	20230726	1.09	N	025950	500	42 억		59376	N	N	0	N	00	N
45	20240322	120351	57	100.00	KOSDAQ		건설	N	N	N	N		N	25850	250	2	0.98	1566476800	61716	59.84	25700	25900	24700	33250	17950	25600	25381.97	0.71	0	808	26766	26182	25366	24782	23966	26475	25075	42	7650	500	15360	50	1	8400000	2171	35.80	2.42	12	0.73	722.00	10664.00	28450	20240103	-9.14	8670	20230726	198.15	28450	-9.14	20240103	16700	54.79	20240102	28450	-9.14	20240103	8670	198.15	20230726	1.09	N	025950	500	42 억		59376	N	N	0	N	00	N
46	20240322	110358	57	100.00	KOSDAQ		건설	N	N	N	N		N	25700	100	2	0.39	1294106650	51126	49.57	25700	25900	24700	33250	17950	25600	25312.03	0.71	0	-2557	26766	26182	25366	24782	23966	26475	25075	42	7650	500	15360	50	1	8400000	2159	35.60	2.41	12	0.61	722.00	10664.00	28450	20240103	-9.67	8670	20230726	196.42	28450	-9.67	20240103	16700	53.89	20240102	28450	-9.67	20240103	8670	196.42	20230726	1.09	N	025950	500	42 억		59376	N	N	0	N	00	N
47	20240322	100356	57	100.00	KOSDAQ		건설	N	N	N	N		N	25250	-350	5	-1.37	824485700	32787	31.79	25700	25800	24700	33250	17950	25600	25146.53	0.71	0	-6297	26766	26182	25366	24782	23966	26475	25075	42	7650	500	15360	50	1	8400000	2121	34.97	2.37	12	0.39	722.00	10664.00	28450	20240103	-11.25	8670	20230726	191.23	28450	-11.25	20240103	16700	51.20	20240102	28450	-11.25	20240103	8670	191.23	20230726	1.09	N	025950	500	42 억		59376	N	N	0	N	00	N
48	20240322	090352	57	100.00	KOSDAQ		건설	N	N	N	N		N	25200	-400	5	-1.56	275513300	10845	10.51	25700	25800	25050	33250	17950	25600	25404.39	0.71	0	-6776	26766	26182	25366	24782	23966	26475	25075	42	7650	500	15360	50	1	8400000	2117	34.90	2.36	12	0.13	722.00	10664.00	28450	20240103	-11.42	8670	20230726	190.66	28450	-11.42	20240103	16700	50.90	20240102	28450	-11.42	20240103	8670	190.66	20230726	1.09	N	025950	500	42 억		59376	N	N	0	N	00	N
49	20240321	160352	57	100.00	KOSDAQ		건설	N	N	N	N		N	25600	850	2	3.43	2598220100	102106	51.91	24650	25950	24550	32150	17350	24750	25446.16	0.63	0	6711	27483	26116	25233	23866	22983	25675	23425	42	7400	500	14850	50	1	8400000	2150	35.46	2.40	12	1.22	722.00	10664.00	28450	20240103	-10.02	8670	20230726	195.27	28450	-10.02	20240103	16700	53.29	20240102	28450	-10.02	20240103	8670	195.27	20230726	0.97	N	025950	500	42 억		52662	N	N	0	N	00	N
50	20240321	150354	57	100.00	KOSDAQ		건설	N	N	N	N		N	25250	500	2	2.02	2425905700	95348	48.48	24650	25950	24550	32150	17350	24750	25442.65	0.63	0	7323	27483	26116	25233	23866	22983	25675	23425	42	7400	500	14850	50	1	8400000	2121	34.97	2.37	12	1.14	722.00	10664.00	28450	20240103	-11.25	8670	20230726	191.23	28450	-11.25	20240103	16700	51.20	20240102	28450	-11.25	20240103	8670	191.23	20230726	0.97	N	025950	500	42 억		52662	N	N	0	N	00	N
51	20240321	140354	57	100.00	KOSDAQ		건설	N	N	N	N		N	25250	500	2	2.02	2199882950	86398	43.93	24650	25950	24550	32150	17350	24750	25462.20	0.63	0	8679	27483	26116	25233	23866	22983	25675	23425	42	7400	500	14850	50	1	8400000	2121	34.97	2.37	12	1.03	722.00	10664.00	28450	20240103	-11.25	8670	20230726	191.23	28450	-11.25	20240103	16700	51.20	20240102	28450	-11.25	20240103	8670	191.23	20230726	0.97	N	025950	500	42 억		52662	N	N	0	N	00	N
52	20240321	130352	57	100.00	KOSDAQ		건설	N	N	N	N		N	25050	300	2	1.21	2082131000	81738	41.56	24650	25950	24550	32150	17350	24750	25473.23	0.63	0	8929	27483	26116	25233	23866	22983	25675	23425	42	7400	500	14850	50	1	8400000	2104	34.70	2.35	12	0.97	722.00	10664.00	28450	20240103	-11.95	8670	20230726	188.93	28450	-11.95	20240103	16700	50.00	20240102	28450	-11.95	20240103	8670	188.93	20230726	0.97	N	025950	500	42 억		52662	N	N	0	N	00	N
53	20240321	120352	57	100.00	KOSDAQ		건설	N	N	N	N		N	25250	500	2	2.02	1881764200	73769	37.51	24650	25950	24550	32150	17350	24750	25508.88	0.63	0	11855	27483	26116	25233	23866	22983	25675	23425	42	7400	500	14850	50	1	8400000	2121	34.97	2.37	12	0.88	722.00	10664.00	28450	20240103	-11.25	8670	20230726	191.23	28450	-11.25	20240103	16700	51.20	20240102	28450	-11.25	20240103	8670	191.23	20230726	0.97	N	025950	500	42 억		52662	N	N	0	N	00	N
54	20240321	110353	57	100.00	KOSDAQ		건설	N	N	N	N		N	25350	600	2	2.42	1695891550	66420	33.77	24650	25950	24550	32150	17350	24750	25532.84	0.63	0	10806	27483	26116	25233	23866	22983	25675	23425	42	7400	500	14850	50	1	8400000	2129	35.11	2.38	12	0.79	722.00	10664.00	28450	20240103	-10.90	8670	20230726	192.39	28450	-10.90	20240103	16700	51.80	20240102	28450	-10.90	20240103	8670	192.39	20230726	0.97	N	025950	500	42 억		52662	N	N	0	N	00	N
55	20240321	100354	57	100.00	KOSDAQ		건설	N	N	N	N		N	25650	900	2	3.64	1273196850	49839	25.34	24650	25950	24550	32150	17350	24750	25546.20	0.63	0	11742	27483	26116	25233	23866	22983	25675	23425	42	7400	500	14850	50	1	8400000	2155	35.53	2.41	12	0.59	722.00	10664.00	28450	20240103	-9.84	8670	20230726	195.85	28450	-9.84	20240103	16700	53.59	20240102	28450	-9.84	20240103	8670	195.85	20230726	0.97	N	025950	500	42 억		52662	N	N	0	N	00	N
56	20240321	090354	57	100.00	KOSDAQ		건설	N	N	N	N		N	25600	850	2	3.43	409104150	16030	8.15	24650	25950	24550	32150	17350	24750	25521.16	0.63	0	4716	27483	26116	25233	23866	22983	25675	23425	42	7400	500	14850	50	1	8400000	2150	35.46	2.40	12	0.19	722.00	10664.00	28450	20240103	-10.02	8670	20230726	195.27	28450	-10.02	20240103	16700	53.29	20240102	28450	-10.02	20240103	8670	195.27	20230726	0.97	N	025950	500	42 억		52662	N	N	0	N	00	N
57	20240320	160350	57	100.00	KOSDAQ		건설	N	N	N	N		N	24750	400	2	1.64	4935205600	195281	63.59	24850	26600	24350	31650	17050	24350	25275.88	0.63	0	-542	30350	27350	24950	21950	19550	26150	20750	42	7300	500	14610	50	1	8400000	2079	34.28	2.32	12	2.32	722.00	10664.00	28450	20240103	-13.01	8670	20230726	185.47	28450	-13.01	20240103	16700	48.20	20240102	28450	-13.01	20240103	8670	185.47	20230726	0.95	N	025950	500	42 억		53038	N	N	0	N	00	N
58	20240320	150351	57	100.00	KOSDAQ		건설	N	N	N	N		N	24550	200	2	0.82	4750030500	187796	61.15	24850	26600	24350	31650	17050	24350	25296.72	0.63	0	-386	30350	27350	24950	21950	19550	26150	20750	42	7300	500	14610	50	1	8400000	2062	34.00	2.30	12	2.24	722.00	10664.00	28450	20240103	-13.71	8670	20230726	183.16	28450	-13.71	20240103	16700	47.01	20240102	28450	-13.71	20240103	8670	183.16	20230726	0.95	N	025950	500	42 억		53038	N	N	0	N	00	N
59	20240320	140354	57	100.00	KOSDAQ		건설	N	N	N	N		N	24650	300	2	1.23	4273842500	168376	54.83	24850	26600	24350	31650	17050	24350	25386.58	0.63	0	-2203	30350	27350	24950	21950	19550	26150	20750	42	7300	500	14610	50	1	8400000	2071	34.14	2.31	12	2.00	722.00	10664.00	28450	20240103	-13.36	8670	20230726	184.31	28450	-13.36	20240103	16700	47.60	20240102	28450	-13.36	20240103	8670	184.31	20230726	0.95	N	025950	500	42 억		53038	N	N	0	N	00	N
60	20240320	130356	57	100.00	KOSDAQ		건설	N	N	N	N		N	24700	350	2	1.44	3985252000	156755	51.05	24850	26600	24350	31650	17050	24350	25427.75	0.63	0	502	30350	27350	24950	21950	19550	26150	20750	42	7300	500	14610	50	1	8400000	2075	34.21	2.32	12	1.87	722.00	10664.00	28450	20240103	-13.18	8670	20230726	184.89	28450	-13.18	20240103	16700	47.90	20240102	28450	-13.18	20240103	8670	184.89	20230726	0.95	N	025950	500	42 억		53038	N	N	0	N	00	N
61	20240320	120353	57	100.00	KOSDAQ		건설	N	N	N	N		N	24700	350	2	1.44	3664714150	143698	46.79	24850	26600	24350	31650	17050	24350	25507.93	0.63	0	61	30350	27350	24950	21950	19550	26150	20750	42	7300	500	14610	50	1	8400000	2075	34.21	2.32	12	1.71	722.00	10664.00	28450	20240103	-13.18	8670	20230726	184.89	28450	-13.18	20240103	16700	47.90	20240102	28450	-13.18	20240103	8670	184.89	20230726	0.95	N	025950	500	42 억		53038	N	N	0	N	00	N
62	20240320	110352	57	100.00	KOSDAQ		건설	N	N	N	N		N	25450	1100	2	4.52	2868874750	111709	36.38	24850	26600	24350	31650	17050	24350	25689.18	0.63	0	515	30350	27350	24950	21950	19550	26150	20750	42	7300	500	14610	50	1	8400000	2138	35.25	2.39	12	1.33	722.00	10664.00	28450	20240103	-10.54	8670	20230726	193.54	28450	-10.54	20240103	16700	52.40	20240102	28450	-10.54	20240103	8670	193.54	20230726	0.95	N	025950	500	42 억		53038	N	N	0	N	00	N
63	20240320	100351	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	2100	2	8.62	2340889500	91127	29.67	24850	26600	24350	31650	17050	24350	25697.47	0.63	0	546	30350	27350	24950	21950	19550	26150	20750	42	7300	500	14610	50	1	8400000	2222	36.63	2.48	12	1.08	722.00	10664.00	28450	20240103	-7.03	8670	20230726	205.07	28450	-7.03	20240103	16700	58.38	20240102	28450	-7.03	20240103	8670	205.07	20230726	0.95	N	025950	500	42 억		53038	N	N	0	N	00	N
64	20240320	090349	57	100.00	KOSDAQ		건설	N	N	N	N		N	25250	900	2	3.70	337865250	13684	4.46	24850	25250	24350	31650	17050	24350	24706.86	0.63	0	578	30350	27350	24950	21950	19550	26150	20750	42	7300	500	14610	50	1	8400000	2121	34.97	2.37	12	0.16	722.00	10664.00	28450	20240103	-11.25	8670	20230726	191.23	28450	-11.25	20240103	16700	51.20	20240102	28450	-11.25	20240103	8670	191.23	20230726	0.95	N	025950	500	42 억		53038	N	N	0	N	00	N
65	20240319	160346	57	100.00	KOSDAQ		건설	N	N	N	N		N	24350	-3000	5	-10.97	7684966200	304255	130.66	27900	27950	22550	35550	19150	27350	25257.77	0.87	0	-20395	29116	28232	27066	26182	25016	28675	26625	42	8200	500	16410	50	1	8400000	2045	33.73	2.28	12	3.62	722.00	10664.00	28450	20240103	-14.41	8670	20230726	180.85	28450	-14.41	20240103	16700	45.81	20240102	28450	-14.41	20240103	8670	180.85	20230726	0.88	N	025950	500	42 억		73233	N	N	0	N	00	N
66	20240319	150352	57	100.00	KOSDAQ		건설	N	N	N	N		N	24350	-3000	5	-10.97	7215415350	285089	122.43	27900	27950	22550	35550	19150	27350	25307.84	0.87	0	-13092	29116	28232	27066	26182	25016	28675	26625	42	8200	500	16410	50	1	8400000	2045	33.73	2.28	12	3.39	722.00	10664.00	28450	20240103	-14.41	8670	20230726	180.85	28450	-14.41	20240103	16700	45.81	20240102	28450	-14.41	20240103	8670	180.85	20230726	0.88	N	025950	500	42 억		73233	N	N	0	N	00	N
67	20240319	140352	57	100.00	KOSDAQ		건설	N	N	N	N		N	25500	-1850	5	-6.76	4024418200	152067	65.30	27900	27950	25000	35550	19150	27350	26463.55	0.87	0	-23125	29116	28232	27066	26182	25016	28675	26625	42	8200	500	16410	50	1	8400000	2142	35.32	2.39	12	1.81	722.00	10664.00	28450	20240103	-10.37	8670	20230726	194.12	28450	-10.37	20240103	16700	52.69	20240102	28450	-10.37	20240103	8670	194.12	20230726	0.88	N	025950	500	42 억		73233	N	N	0	N	00	N
68	20240319	130330	57	100.00	KOSDAQ		건설	N	N	N	N		N	26350	-1000	5	-3.66	2990404500	112115	48.15	27900	27950	26100	35550	19150	27350	26671.38	0.87	0	-22140	29116	28232	27066	26182	25016	28675	26625	42	8200	500	16410	50	1	8400000	2213	36.50	2.47	12	1.33	722.00	10664.00	28450	20240103	-7.38	8670	20230726	203.92	28450	-7.38	20240103	16700	57.78	20240102	28450	-7.38	20240103	8670	203.92	20230726	0.88	N	025950	500	42 억		73233	N	N	0	N	00	N
69	20240319	120350	57	100.00	KOSDAQ		건설	N	N	N	N		N	26400	-950	5	-3.47	2611286500	97684	41.95	27900	27950	26100	35550	19150	27350	26730.65	0.87	0	-20604	29116	28232	27066	26182	25016	28675	26625	42	8200	500	16410	50	1	8400000	2218	36.57	2.48	12	1.16	722.00	10664.00	28450	20240103	-7.21	8670	20230726	204.50	28450	-7.21	20240103	16700	58.08	20240102	28450	-7.21	20240103	8670	204.50	20230726	0.88	N	025950	500	42 억		73233	N	N	0	N	00	N
70	20240319	110350	57	100.00	KOSDAQ		건설	N	N	N	N		N	26650	-700	5	-2.56	2202968400	82320	35.35	27900	27950	26100	35550	19150	27350	26759.53	0.87	0	-12541	29116	28232	27066	26182	25016	28675	26625	42	8200	500	16410	50	1	8400000	2239	36.91	2.50	12	0.98	722.00	10664.00	28450	20240103	-6.33	8670	20230726	207.38	28450	-6.33	20240103	16700	59.58	20240102	28450	-6.33	20240103	8670	207.38	20230726	0.88	N	025950	500	42 억		73233	N	N	0	N	00	N
71	20240319	100352	57	100.00	KOSDAQ		건설	N	N	N	N		N	26650	-700	5	-2.56	1818742900	67868	29.15	27900	27950	26100	35550	19150	27350	26796.53	0.87	0	-10962	29116	28232	27066	26182	25016	28675	26625	42	8200	500	16410	50	1	8400000	2239	36.91	2.50	12	0.81	722.00	10664.00	28450	20240103	-6.33	8670	20230726	207.38	28450	-6.33	20240103	16700	59.58	20240102	28450	-6.33	20240103	8670	207.38	20230726	0.88	N	025950	500	42 억		73233	N	N	0	N	00	N
72	20240319	090350	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	-300	5	-1.10	504243000	18333	7.87	27900	27950	26900	35550	19150	27350	27506.46	0.87	0	-8281	29116	28232	27066	26182	25016	28675	26625	42	8200	500	16410	50	1	8400000	2272	37.47	2.54	12	0.22	722.00	10664.00	28450	20240103	-4.92	8670	20230726	212.00	28450	-4.92	20240103	16700	61.98	20240102	28450	-4.92	20240103	8670	212.00	20230726	0.88	N	025950	500	42 억		73233	N	N	0	N	00	N
73	20240318	160348	57	100.00	KOSDAQ		건설	N	N	N	N		N	27350	1250	2	4.79	6262416550	230862	75.10	26300	27950	25900	33900	18300	26100	27127.09	0.99	0	-20378	29166	27632	26216	24682	23266	26925	23975	42	7800	500	15660	50	1	8400000	2297	37.88	2.56	12	2.75	722.00	10664.00	28450	20240103	-3.87	8670	20230726	215.46	28450	-3.87	20240103	16700	63.77	20240102	28450	-3.87	20240103	8670	215.46	20230726	1.10	N	025950	500	42 억		83008	N	N	0	N	00	N
74	20240318	150349	57	100.00	KOSDAQ		건설	N	N	N	N		N	27400	1300	2	4.98	5721911050	211078	68.67	26300	27950	25900	33900	18300	26100	27109.14	0.99	0	-17362	29166	27632	26216	24682	23266	26925	23975	42	7800	500	15660	50	1	8400000	2302	37.95	2.57	12	2.51	722.00	10664.00	28450	20240103	-3.69	8670	20230726	216.03	28450	-3.69	20240103	16700	64.07	20240102	28450	-3.69	20240103	8670	216.03	20230726	1.10	N	025950	500	42 억		83008	N	N	0	N	00	N
75	20240318	140349	57	100.00	KOSDAQ		건설	N	N	N	N		N	27050	950	2	3.64	5012339250	184980	60.18	26300	27950	25900	33900	18300	26100	27097.89	0.99	0	-24211	29166	27632	26216	24682	23266	26925	23975	42	7800	500	15660	50	1	8400000	2272	37.47	2.54	12	2.20	722.00	10664.00	28450	20240103	-4.92	8670	20230726	212.00	28450	-4.92	20240103	16700	61.98	20240102	28450	-4.92	20240103	8670	212.00	20230726	1.10	N	025950	500	42 억		83008	N	N	0	N	00	N
76	20240318	130349	57	100.00	KOSDAQ		건설	N	N	N	N		N	27150	1050	2	4.02	4751090800	175323	57.04	26300	27950	25900	33900	18300	26100	27100.38	0.99	0	-24944	29166	27632	26216	24682	23266	26925	23975	42	7800	500	15660	50	1	8400000	2281	37.60	2.55	12	2.09	722.00	10664.00	28450	20240103	-4.57	8670	20230726	213.15	28450	-4.57	20240103	16700	62.57	20240102	28450	-4.57	20240103	8670	213.15	20230726	1.10	N	025950	500	42 억		83008	N	N	0	N	00	N
77	20240318	120347	57	100.00	KOSDAQ		건설	N	N	N	N		N	26900	800	2	3.07	4330573500	159716	51.96	26300	27950	25900	33900	18300	26100	27115.67	0.99	0	-26634	29166	27632	26216	24682	23266	26925	23975	42	7800	500	15660	50	1	8400000	2260	37.26	2.52	12	1.90	722.00	10664.00	28450	20240103	-5.45	8670	20230726	210.27	28450	-5.45	20240103	16700	61.08	20240102	28450	-5.45	20240103	8670	210.27	20230726	1.10	N	025950	500	42 억		83008	N	N	0	N	00	N
78	20240318	110350	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	850	2	3.26	4032920850	148624	48.35	26300	27950	25900	33900	18300	26100	27136.66	0.99	0	-27015	29166	27632	26216	24682	23266	26925	23975	42	7800	500	15660	50	1	8400000	2264	37.33	2.53	12	1.77	722.00	10664.00	28450	20240103	-5.27	8670	20230726	210.84	28450	-5.27	20240103	16700	61.38	20240102	28450	-5.27	20240103	8670	210.84	20230726	1.10	N	025950	500	42 억		83008	N	N	0	N	00	N
79	20240318	100348	57	100.00	KOSDAQ		건설	N	N	N	N		N	26500	400	2	1.53	3590002350	132013	42.95	26300	27950	25900	33900	18300	26100	27196.21	0.99	0	-25904	29166	27632	26216	24682	23266	26925	23975	42	7800	500	15660	50	1	8400000	2226	36.70	2.48	12	1.57	722.00	10664.00	28450	20240103	-6.85	8670	20230726	205.65	28450	-6.85	20240103	16700	58.68	20240102	28450	-6.85	20240103	8670	205.65	20230726	1.10	N	025950	500	42 억		83008	N	N	0	N	00	N
80	20240318	090347	57	100.00	KOSDAQ		건설	N	N	N	N		N	26500	400	2	1.53	441740150	16601	5.40	26300	27000	25900	33900	18300	26100	26616.37	0.99	0	-5267	29166	27632	26216	24682	23266	26925	23975	42	7800	500	15660	50	1	8400000	2226	36.70	2.48	12	0.20	722.00	10664.00	28450	20240103	-6.85	8670	20230726	205.65	28450	-6.85	20240103	16700	58.68	20240102	28450	-6.85	20240103	8670	205.65	20230726	1.10	N	025950	500	42 억		83008	N	N	0	N	00	N
81	20240315	160344	57	100.00	KOSDAQ		건설	N	N	N	N		N	26100	-400	5	-1.51	8000160450	304991	41.63	26200	27750	24800	34450	18550	26500	26230.49	1.08	0	-17458	30133	28316	25633	23816	21133	29225	24725	42	7950	500	15900	50	1	8400000	2192	36.15	2.45	12	3.63	722.00	10664.00	28450	20240103	-8.26	8670	20230726	201.04	28450	-8.26	20240103	16700	56.29	20240102	28450	-8.26	20240103	8670	201.04	20230726	1.08	N	025950	500	42 억		91100	N	N	0	N	00	N
82	20240315	150327	57	100.00	KOSDAQ		건설	N	N	N	N		N	26500	0	3	0.00	7516745050	286554	39.11	26200	27750	24800	34450	18550	26500	26231.11	1.08	0	-19033	30133	28316	25633	23816	21133	29225	24725	42	7950	500	15900	50	1	8400000	2226	36.70	2.48	12	3.41	722.00	10664.00	28450	20240103	-6.85	8670	20230726	205.65	28450	-6.85	20240103	16700	58.68	20240102	28450	-6.85	20240103	8670	205.65	20230726	1.08	N	025950	500	42 억		91100	N	N	0	N	00	N
83	20240315	140327	57	100.00	KOSDAQ		건설	N	N	N	N		N	26500	0	3	0.00	6907062150	263649	35.99	26200	27750	24800	34450	18550	26500	26197.45	1.08	0	-17257	30133	28316	25633	23816	21133	29225	24725	42	7950	500	15900	50	1	8400000	2226	36.70	2.48	12	3.14	722.00	10664.00	28450	20240103	-6.85	8670	20230726	205.65	28450	-6.85	20240103	16700	58.68	20240102	28450	-6.85	20240103	8670	205.65	20230726	1.08	N	025950	500	42 억		91100	N	N	0	N	00	N
84	20240315	130346	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	-50	5	-0.19	6414692850	245122	33.46	26200	27750	24800	34450	18550	26500	26168.80	1.08	0	-13672	30133	28316	25633	23816	21133	29225	24725	42	7950	500	15900	50	1	8400000	2222	36.63	2.48	12	2.92	722.00	10664.00	28450	20240103	-7.03	8670	20230726	205.07	28450	-7.03	20240103	16700	58.38	20240102	28450	-7.03	20240103	8670	205.07	20230726	1.08	N	025950	500	42 억		91100	N	N	0	N	00	N
85	20240315	120347	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	-50	5	-0.19	6144303750	234829	32.05	26200	27750	24800	34450	18550	26500	26164.39	1.08	0	-12647	30133	28316	25633	23816	21133	29225	24725	42	7950	500	15900	50	1	8400000	2222	36.63	2.48	12	2.80	722.00	10664.00	28450	20240103	-7.03	8670	20230726	205.07	28450	-7.03	20240103	16700	58.38	20240102	28450	-7.03	20240103	8670	205.07	20230726	1.08	N	025950	500	42 억		91100	N	N	0	N	00	N
86	20240315	110344	57	100.00	KOSDAQ		건설	N	N	N	N		N	26400	-100	5	-0.38	5664691950	216559	29.56	26200	27750	24800	34450	18550	26500	26157.04	1.08	0	-17733	30133	28316	25633	23816	21133	29225	24725	42	7950	500	15900	50	1	8400000	2218	36.57	2.48	12	2.58	722.00	10664.00	28450	20240103	-7.21	8670	20230726	204.50	28450	-7.21	20240103	16700	58.08	20240102	28450	-7.21	20240103	8670	204.50	20230726	1.08	N	025950	500	42 억		91100	N	N	0	N	00	N
87	20240315	100345	57	100.00	KOSDAQ		건설	N	N	N	N		N	26550	50	2	0.19	4523822050	173575	23.69	26200	27750	24800	34450	18550	26500	26061.54	1.08	0	-16661	30133	28316	25633	23816	21133	29225	24725	42	7950	500	15900	50	1	8400000	2230	36.77	2.49	12	2.07	722.00	10664.00	28450	20240103	-6.68	8670	20230726	206.23	28450	-6.68	20240103	16700	58.98	20240102	28450	-6.68	20240103	8670	206.23	20230726	1.08	N	025950	500	42 억		91100	N	N	0	N	00	N
88	20240315	090345	57	100.00	KOSDAQ		건설	N	N	N	N		N	25850	-650	5	-2.45	846131450	32299	4.41	26200	26800	25650	34450	18550	26500	26192.69	1.08	0	-7586	30133	28316	25633	23816	21133	29225	24725	42	7950	500	15900	50	1	8400000	2171	35.80	2.42	12	0.38	722.00	10664.00	28450	20240103	-9.14	8670	20230726	198.15	28450	-9.14	20240103	16700	54.79	20240102	28450	-9.14	20240103	8670	198.15	20230726	1.08	N	025950	500	42 억		91100	N	N	0	N	00	N
89	20240314	160342	57	100.00	KOSDAQ		건설	N	N	N	N		N	26500	3550	2	15.47	18826071200	729010	883.35	22950	27450	22950	29800	16100	22950	25823.02	0.63	0	58581	23983	23466	22883	22366	21783	23725	22625	42	6850	500	13770	50	1	8400000	2226	36.70	2.48	12	8.68	722.00	10664.00	28450	20240103	-6.85	8670	20230726	205.65	28450	-6.85	20240103	16700	58.68	20240102	28450	-6.85	20240103	8670	205.65	20230726	1.15	N	025950	500	42 억		53049	N	N	0	N	00	N
90	20240314	150343	57	100.00	KOSDAQ		건설	N	N	N	N		N	26450	3500	2	15.25	17897798000	693931	840.84	22950	27450	22950	29800	16100	22950	25791.90	0.63	0	52859	23983	23466	22883	22366	21783	23725	22625	42	6850	500	13770	50	1	8400000	2222	36.63	2.48	12	8.26	722.00	10664.00	28450	20240103	-7.03	8670	20230726	205.07	28450	-7.03	20240103	16700	58.38	20240102	28450	-7.03	20240103	8670	205.07	20230726	1.15	N	025950	500	42 억		53049	N	N	0	N	00	N
91	20240314	140343	57	100.00	KOSDAQ		건설	N	N	N	N		N	26950	4000	2	17.43	15119545950	589452	714.24	22950	27450	22950	29800	16100	22950	25650.18	0.63	0	32421	23983	23466	22883	22366	21783	23725	22625	42	6850	500	13770	50	1	8400000	2264	37.33	2.53	12	7.02	722.00	10664.00	28450	20240103	-5.27	8670	20230726	210.84	28450	-5.27	20240103	16700	61.38	20240102	28450	-5.27	20240103	8670	210.84	20230726	1.15	N	025950	500	42 억		53049	N	N	0	N	00	N
92	20240314	130343	57	100.00	KOSDAQ		건설	N	N	N	N		N	26150	3200	2	13.94	8446963800	338009	409.57	22950	26500	22950	29800	16100	22950	24990.36	0.63	0	20732	23983	23466	22883	22366	21783	23725	22625	42	6850	500	13770	50	1	8400000	2197	36.22	2.45	12	4.02	722.00	10664.00	28450	20240103	-8.08	8670	20230726	201.61	28450	-8.08	20240103	16700	56.59	20240102	28450	-8.08	20240103	8670	201.61	20230726	1.15	N	025950	500	42 억		53049	N	N	0	N	00	N
93	20240314	120342	57	100.00	KOSDAQ		건설	N	N	N	N		N	24550	1600	2	6.97	3765724400	155160	188.01	22950	25000	22950	29800	16100	22950	24269.95	0.63	0	11812	23983	23466	22883	22366	21783	23725	22625	42	6850	500	13770	50	1	8400000	2062	34.00	2.30	12	1.85	722.00	10664.00	28450	20240103	-13.71	8670	20230726	183.16	28450	-13.71	20240103	16700	47.01	20240102	28450	-13.71	20240103	8670	183.16	20230726	1.15	N	025950	500	42 억		53049	N	N	0	N	00	N
94	20240314	110343	57	100.00	KOSDAQ		건설	N	N	N	N		N	24550	1600	2	6.97	3201904800	132076	160.04	22950	25000	22950	29800	16100	22950	24242.91	0.63	0	10560	23983	23466	22883	22366	21783	23725	22625	42	6850	500	13770	50	1	8400000	2062	34.00	2.30	12	1.57	722.00	10664.00	28450	20240103	-13.71	8670	20230726	183.16	28450	-13.71	20240103	16700	47.01	20240102	28450	-13.71	20240103	8670	183.16	20230726	1.15	N	025950	500	42 억		53049	N	N	0	N	00	N
95	20240314	100344	57	100.00	KOSDAQ		건설	N	N	N	N		N	24550	1600	2	6.97	2207015150	91120	110.41	22950	25000	22950	29800	16100	22950	24220.99	0.63	0	10247	23983	23466	22883	22366	21783	23725	22625	42	6850	500	13770	50	1	8400000	2062	34.00	2.30	12	1.08	722.00	10664.00	28450	20240103	-13.71	8670	20230726	183.16	28450	-13.71	20240103	16700	47.01	20240102	28450	-13.71	20240103	8670	183.16	20230726	1.15	N	025950	500	42 억		53049	N	N	0	N	00	N
96	20240314	090343	57	100.00	KOSDAQ		건설	N	N	N	N		N	23050	100	2	0.44	35373300	1533	1.86	22950	23500	22950	29800	16100	22950	23074.64	0.63	0	-973	23983	23466	22883	22366	21783	23725	22625	42	6850	500	13770	50	1	8400000	1936	31.93	2.16	12	0.02	722.00	10664.00	28450	20240103	-18.98	8670	20230726	165.86	28450	-18.98	20240103	16700	38.02	20240102	28450	-18.98	20240103	8670	165.86	20230726	1.15	N	025950	500	42 억		53049	N	N	0	N	00	N
97	20240313	160340	57	100.00	KOSDAQ		건설	N	N	N	N		N	22950	100	2	0.44	1875147400	81766	64.17	22600	23400	22300	29700	16000	22850	22933.08	0.75	0	-9888	24416	23632	22866	22082	21316	24025	22475	42	6850	500	13710	50	1	8400000	1928	31.79	2.15	12	0.97	722.00	10664.00	28450	20240103	-19.33	8670	20230726	164.71	28450	-19.33	20240103	16700	37.43	20240102	28450	-19.33	20240103	8670	164.71	20230726	1.16	N	025950	500	42 억		62775	N	N	0	N	00	N
98	20240313	150339	57	100.00	KOSDAQ		건설	N	N	N	N		N	23050	200	2	0.88	1811206500	78984	61.99	22600	23400	22300	29700	16000	22850	22931.31	0.75	0	-8998	24416	23632	22866	22082	21316	24025	22475	42	6850	500	13710	50	1	8400000	1936	31.93	2.16	12	0.94	722.00	10664.00	28450	20240103	-18.98	8670	20230726	165.86	28450	-18.98	20240103	16700	38.02	20240102	28450	-18.98	20240103	8670	165.86	20230726	1.16	N	025950	500	42 억		62775	N	N	0	N	00	N
99	20240313	140343	57	100.00	KOSDAQ		건설	N	N	N	N		N	22950	100	2	0.44	1701398900	74209	58.24	22600	23400	22300	29700	16000	22850	22927.12	0.75	0	-7021	24416	23632	22866	22082	21316	24025	22475	42	6850	500	13710	50	1	8400000	1928	31.79	2.15	12	0.88	722.00	10664.00	28450	20240103	-19.33	8670	20230726	164.71	28450	-19.33	20240103	16700	37.43	20240102	28450	-19.33	20240103	8670	164.71	20230726	1.16	N	025950	500	42 억		62775	N	N	0	N	00	N
100	20240313	130344	57	100.00	KOSDAQ		건설	N	N	N	N		N	23150	300	2	1.31	1413230200	61694	48.42	22600	23400	22300	29700	16000	22850	22907.09	0.75	0	-4222	24416	23632	22866	22082	21316	24025	22475	42	6850	500	13710	50	1	8400000	1945	32.06	2.17	12	0.73	722.00	10664.00	28450	20240103	-18.63	8670	20230726	167.01	28450	-18.63	20240103	16700	38.62	20240102	28450	-18.63	20240103	8670	167.01	20230726	1.16	N	025950	500	42 억		62775	N	N	0	N	00	N
101	20240313	120341	57	100.00	KOSDAQ		건설	N	N	N	N		N	23000	150	2	0.66	1123081150	49197	38.61	22600	23300	22300	29700	16000	22850	22828.24	0.75	0	-3096	24416	23632	22866	22082	21316	24025	22475	42	6850	500	13710	50	1	8400000	1932	31.86	2.16	12	0.59	722.00	10664.00	28450	20240103	-19.16	8670	20230726	165.28	28450	-19.16	20240103	16700	37.72	20240102	28450	-19.16	20240103	8670	165.28	20230726	1.16	N	025950	500	42 억		62775	N	N	0	N	00	N
102	20240313	110340	57	100.00	KOSDAQ		건설	N	N	N	N		N	23000	150	2	0.66	911972650	40049	31.43	22600	23300	22300	29700	16000	22850	22771.42	0.75	0	-3952	24416	23632	22866	22082	21316	24025	22475	42	6850	500	13710	50	1	8400000	1932	31.86	2.16	12	0.48	722.00	10664.00	28450	20240103	-19.16	8670	20230726	165.28	28450	-19.16	20240103	16700	37.72	20240102	28450	-19.16	20240103	8670	165.28	20230726	1.16	N	025950	500	42 억		62775	N	N	0	N	00	N
103	20240313	100340	57	100.00	KOSDAQ		건설	N	N	N	N		N	22650	-200	5	-0.88	441920400	19616	15.39	22600	22800	22300	29700	16000	22850	22528.57	0.75	0	-7871	24416	23632	22866	22082	21316	24025	22475	42	6850	500	13710	50	1	8400000	1903	31.37	2.12	12	0.23	722.00	10664.00	28450	20240103	-20.39	8670	20230726	161.25	28450	-20.39	20240103	16700	35.63	20240102	28450	-20.39	20240103	8670	161.25	20230726	1.16	N	025950	500	42 억		62775	N	N	0	N	00	N
104	20240313	090340	57	100.00	KOSDAQ		건설	N	N	N	N		N	22550	-300	5	-1.31	119133550	5297	4.16	22600	22700	22300	29700	16000	22850	22490.76	0.75	0	-3094	24416	23632	22866	22082	21316	24025	22475	42	6850	500	13710	50	1	8400000	1894	31.23	2.11	12	0.06	722.00	10664.00	28450	20240103	-20.74	8670	20230726	160.09	28450	-20.74	20240103	16700	35.03	20240102	28450	-20.74	20240103	8670	160.09	20230726	1.16	N	025950	500	42 억		62775	N	N	0	N	00	N
105	20240312	160336	57	100.00	KOSDAQ		건설	N	N	N	N		N	22850	700	2	3.16	2934350250	126900	167.41	22450	23650	22100	28750	15550	22150	23124.46	0.76	0	-1173	23550	22850	22300	21600	21050	22575	21325	42	6600	500	13290	50	1	8400000	1919	31.65	2.14	12	1.51	722.00	10664.00	28450	20240103	-19.68	8670	20230726	163.55	28450	-19.68	20240103	16700	36.83	20240102	28450	-19.68	20240103	8670	163.55	20230726	1.17	N	025950	500	42 억		63908	N	N	0	N	00	N
106	20240312	150336	57	100.00	KOSDAQ		건설	N	N	N	N		N	23000	850	2	3.84	2805032250	121243	159.94	22450	23650	22100	28750	15550	22150	23135.64	0.76	0	101	23550	22850	22300	21600	21050	22575	21325	42	6600	500	13290	50	1	8400000	1932	31.86	2.16	12	1.44	722.00	10664.00	28450	20240103	-19.16	8670	20230726	165.28	28450	-19.16	20240103	16700	37.72	20240102	28450	-19.16	20240103	8670	165.28	20230726	1.17	N	025950	500	42 억		63908	N	N	0	N	00	N
107	20240312	140334	57	100.00	KOSDAQ		건설	N	N	N	N		N	22900	750	2	3.39	2649459200	114457	150.99	22450	23650	22100	28750	15550	22150	23148.09	0.76	0	882	23550	22850	22300	21600	21050	22575	21325	42	6600	500	13290	50	1	8400000	1924	31.72	2.15	12	1.36	722.00	10664.00	28450	20240103	-19.51	8670	20230726	164.13	28450	-19.51	20240103	16700	37.13	20240102	28450	-19.51	20240103	8670	164.13	20230726	1.17	N	025950	500	42 억		63908	N	N	0	N	00	N
108	20240312	130325	57	100.00	KOSDAQ		건설	N	N	N	N		N	23450	1300	2	5.87	2403189700	103811	136.95	22450	23650	22100	28750	15550	22150	23149.68	0.76	0	3577	23550	22850	22300	21600	21050	22575	21325	42	6600	500	13290	50	1	8400000	1970	32.48	2.20	12	1.24	722.00	10664.00	28450	20240103	-17.57	8670	20230726	170.47	28450	-17.57	20240103	16700	40.42	20240102	28450	-17.57	20240103	8670	170.47	20230726	1.17	N	025950	500	42 억		63908	N	N	0	N	00	N
109	20240312	120337	57	100.00	KOSDAQ		건설	N	N	N	N		N	23350	1200	2	5.42	2149953050	92973	122.65	22450	23650	22100	28750	15550	22150	23124.51	0.76	0	2060	23550	22850	22300	21600	21050	22575	21325	42	6600	500	13290	50	1	8400000	1961	32.34	2.19	12	1.11	722.00	10664.00	28450	20240103	-17.93	8670	20230726	169.32	28450	-17.93	20240103	16700	39.82	20240102	28450	-17.93	20240103	8670	169.32	20230726	1.17	N	025950	500	42 억		63908	N	N	0	N	00	N
110	20240312	110337	57	100.00	KOSDAQ		건설	N	N	N	N		N	23350	1200	2	5.42	1510794350	65747	86.73	22450	23650	22100	28750	15550	22150	22978.93	0.76	0	4428	23550	22850	22300	21600	21050	22575	21325	42	6600	500	13290	50	1	8400000	1961	32.34	2.19	12	0.78	722.00	10664.00	28450	20240103	-17.93	8670	20230726	169.32	28450	-17.93	20240103	16700	39.82	20240102	28450	-17.93	20240103	8670	169.32	20230726	1.17	N	025950	500	42 억		63908	N	N	0	N	00	N
111	20240312	100336	57	100.00	KOSDAQ		건설	N	N	N	N		N	22600	450	2	2.03	332077200	14822	19.55	22450	22650	22100	28750	15550	22150	22404.38	0.76	0	1000	23550	22850	22300	21600	21050	22575	21325	42	6600	500	13290	50	1	8400000	1898	31.30	2.12	12	0.18	722.00	10664.00	28450	20240103	-20.56	8670	20230726	160.67	28450	-20.56	20240103	16700	35.33	20240102	28450	-20.56	20240103	8670	160.67	20230726	1.17	N	025950	500	42 억		63908	N	N	0	N	00	N
112	20240312	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	22400	250	2	1.13	46300200	2080	2.74	22450	22450	22100	28750	15550	22150	22259.82	0.76	0	-1494	23550	22850	22300	21600	21050	22575	21325	42	6600	500	13290	50	1	8400000	1882	31.02	2.10	12	0.02	722.00	10664.00	28450	20240103	-21.27	8670	20230726	158.36	28450	-21.27	20240103	16700	34.13	20240102	28450	-21.27	20240103	8670	158.36	20230726	1.17	N	025950	500	42 억		63908	N	N	0	N	00	N
113	20240311	160335	57	100.00	KOSDAQ		건설	N	N	N	N		N	22150	0	3	0.00	1679492900	75176	66.10	22500	23000	21750	28750	15550	22150	22341.54	0.82	0	-4513	24216	23182	22566	21532	20916	22875	21225	42	6600	500	13290	50	1	8400000	1861	30.68	2.08	12	0.89	722.00	10664.00	28450	20240103	-22.14	8670	20230726	155.48	28450	-22.14	20240103	16700	32.63	20240102	28450	-22.14	20240103	8670	155.48	20230726	1.09	N	025950	500	42 억		68559	N	N	0	N	00	N
114	20240311	150336	57	100.00	KOSDAQ		건설	N	N	N	N		N	22000	-150	5	-0.68	1619918500	72473	63.72	22500	23000	21750	28750	15550	22150	22352.12	0.82	0	-4738	24216	23182	22566	21532	20916	22875	21225	42	6600	500	13290	50	1	8400000	1848	30.47	2.06	12	0.86	722.00	10664.00	28450	20240103	-22.67	8670	20230726	153.75	28450	-22.67	20240103	16700	31.74	20240102	28450	-22.67	20240103	8670	153.75	20230726	1.09	N	025950	500	42 억		68559	N	N	0	N	00	N
115	20240311	140333	57	100.00	KOSDAQ		건설	N	N	N	N		N	22150	0	3	0.00	1428917050	63780	56.08	22500	23000	21750	28750	15550	22150	22403.97	0.82	0	-3850	24216	23182	22566	21532	20916	22875	21225	42	6600	500	13290	50	1	8400000	1861	30.68	2.08	12	0.76	722.00	10664.00	28450	20240103	-22.14	8670	20230726	155.48	28450	-22.14	20240103	16700	32.63	20240102	28450	-22.14	20240103	8670	155.48	20230726	1.09	N	025950	500	42 억		68559	N	N	0	N	00	N
116	20240311	130336	57	100.00	KOSDAQ		건설	N	N	N	N		N	22150	0	3	0.00	1293742800	57710	50.74	22500	23000	21750	28750	15550	22150	22418.15	0.82	0	-2696	24216	23182	22566	21532	20916	22875	21225	42	6600	500	13290	50	1	8400000	1861	30.68	2.08	12	0.69	722.00	10664.00	28450	20240103	-22.14	8670	20230726	155.48	28450	-22.14	20240103	16700	32.63	20240102	28450	-22.14	20240103	8670	155.48	20230726	1.09	N	025950	500	42 억		68559	N	N	0	N	00	N
117	20240311	120337	57	100.00	KOSDAQ		건설	N	N	N	N		N	22400	250	2	1.13	1231792550	54923	48.29	22500	23000	21750	28750	15550	22150	22427.79	0.82	0	-2539	24216	23182	22566	21532	20916	22875	21225	42	6600	500	13290	50	1	8400000	1882	31.02	2.10	12	0.65	722.00	10664.00	28450	20240103	-21.27	8670	20230726	158.36	28450	-21.27	20240103	16700	34.13	20240102	28450	-21.27	20240103	8670	158.36	20230726	1.09	N	025950	500	42 억		68559	N	N	0	N	00	N
118	20240311	110334	57	100.00	KOSDAQ		건설	N	N	N	N		N	22250	100	2	0.45	1104093000	49223	43.28	22500	23000	21750	28750	15550	22150	22430.62	0.82	0	-498	24216	23182	22566	21532	20916	22875	21225	42	6600	500	13290	50	1	8400000	1869	30.82	2.09	12	0.59	722.00	10664.00	28450	20240103	-21.79	8670	20230726	156.63	28450	-21.79	20240103	16700	33.23	20240102	28450	-21.79	20240103	8670	156.63	20230726	1.09	N	025950	500	42 억		68559	N	N	0	N	00	N
119	20240311	100330	57	100.00	KOSDAQ		건설	N	N	N	N		N	21900	-250	5	-1.13	914086650	40601	35.70	22500	23000	21750	28750	15550	22150	22514.19	0.82	0	-1652	24216	23182	22566	21532	20916	22875	21225	42	6600	500	13290	50	1	8400000	1840	30.33	2.05	12	0.48	722.00	10664.00	28450	20240103	-23.02	8670	20230726	152.60	28450	-23.02	20240103	16700	31.14	20240102	28450	-23.02	20240103	8670	152.60	20230726	1.09	N	025950	500	42 억		68559	N	N	0	N	00	N
120	20240311	090331	57	100.00	KOSDAQ		건설	N	N	N	N		N	22700	550	2	2.48	122948850	5402	4.75	22500	22950	22500	28750	15550	22150	22763.62	0.82	0	317	24216	23182	22566	21532	20916	22875	21225	42	6600	500	13290	50	1	8400000	1907	31.44	2.13	12	0.06	722.00	10664.00	28450	20240103	-20.21	8670	20230726	161.82	28450	-20.21	20240103	16700	35.93	20240102	28450	-20.21	20240103	8670	161.82	20230726	1.09	N	025950	500	42 억		68559	N	N	0	N	00	N
121	20240308	160334	57	100.00	KOSDAQ		건설	N	N	N	N		N	22150	-200	5	-0.89	2569442450	113111	147.14	22200	23600	21950	29050	15650	22350	22716.66	0.79	0	1819	23283	22816	22333	21866	21383	22825	21875	42	6700	500	13410	50	1	8400000	1861	30.68	2.08	12	1.35	722.00	10664.00	28450	20240103	-22.14	8670	20230726	155.48	28450	-22.14	20240103	16700	32.63	20240102	28450	-22.14	20240103	8670	155.48	20230726	1.19	N	025950	500	42 억		66728	N	N	0	N	00	N
122	20240308	150333	57	100.00	KOSDAQ		건설	N	N	N	N		N	22400	50	2	0.22	2411683850	106031	137.93	22200	23600	21950	29050	15650	22350	22745.08	0.79	0	734	23283	22816	22333	21866	21383	22825	21875	42	6700	500	13410	50	1	8400000	1882	31.02	2.10	12	1.26	722.00	10664.00	28450	20240103	-21.27	8670	20230726	158.36	28450	-21.27	20240103	16700	34.13	20240102	28450	-21.27	20240103	8670	158.36	20230726	1.19	N	025950	500	42 억		66728	N	N	0	N	00	N
123	20240308	140332	57	100.00	KOSDAQ		건설	N	N	N	N		N	22950	600	2	2.68	1686845600	73911	96.15	22200	23600	21950	29050	15650	22350	22822.66	0.79	0	-1945	23283	22816	22333	21866	21383	22825	21875	42	6700	500	13410	50	1	8400000	1928	31.79	2.15	12	0.88	722.00	10664.00	28450	20240103	-19.33	8670	20230726	164.71	28450	-19.33	20240103	16700	37.43	20240102	28450	-19.33	20240103	8670	164.71	20230726	1.19	N	025950	500	42 억		66728	N	N	0	N	00	N
124	20240308	130331	57	100.00	KOSDAQ		건설	N	N	N	N		N	22700	350	2	1.57	749156300	33440	43.50	22200	22800	21950	29050	15650	22350	22403.00	0.79	0	7655	23283	22816	22333	21866	21383	22825	21875	42	6700	500	13410	50	1	8400000	1907	31.44	2.13	12	0.40	722.00	10664.00	28450	20240103	-20.21	8670	20230726	161.82	28450	-20.21	20240103	16700	35.93	20240102	28450	-20.21	20240103	8670	161.82	20230726	1.19	N	025950	500	42 억		66728	N	N	0	N	00	N
125	20240308	120332	57	100.00	KOSDAQ		건설	N	N	N	N		N	22400	50	2	0.22	522103250	23363	30.39	22200	22650	21950	29050	15650	22350	22347.44	0.79	0	5384	23283	22816	22333	21866	21383	22825	21875	42	6700	500	13410	50	1	8400000	1882	31.02	2.10	12	0.28	722.00	10664.00	28450	20240103	-21.27	8670	20230726	158.36	28450	-21.27	20240103	16700	34.13	20240102	28450	-21.27	20240103	8670	158.36	20230726	1.19	N	025950	500	42 억		66728	N	N	0	N	00	N
126	20240308	110332	57	100.00	KOSDAQ		건설	N	N	N	N		N	22600	250	2	1.12	454266250	20346	26.47	22200	22650	21950	29050	15650	22350	22327.05	0.79	0	5946	23283	22816	22333	21866	21383	22825	21875	42	6700	500	13410	50	1	8400000	1898	31.30	2.12	12	0.24	722.00	10664.00	28450	20240103	-20.56	8670	20230726	160.67	28450	-20.56	20240103	16700	35.33	20240102	28450	-20.56	20240103	8670	160.67	20230726	1.19	N	025950	500	42 억		66728	N	N	0	N	00	N
127	20240308	100331	57	100.00	KOSDAQ		건설	N	N	N	N		N	22450	100	2	0.45	285545450	12844	16.71	22200	22600	21950	29050	15650	22350	22231.82	0.79	0	2041	23283	22816	22333	21866	21383	22825	21875	42	6700	500	13410	50	1	8400000	1886	31.09	2.11	12	0.15	722.00	10664.00	28450	20240103	-21.09	8670	20230726	158.94	28450	-21.09	20240103	16700	34.43	20240102	28450	-21.09	20240103	8670	158.94	20230726	1.19	N	025950	500	42 억		66728	N	N	0	N	00	N
128	20240308	090329	57	100.00	KOSDAQ		건설	N	N	N	N		N	22600	250	2	1.12	18461450	827	1.08	22200	22600	22200	29050	15650	22350	22323.40	0.79	0	232	23283	22816	22333	21866	21383	22825	21875	42	6700	500	13410	50	1	8400000	1898	31.30	2.12	12	0.01	722.00	10664.00	28450	20240103	-20.56	8670	20230726	160.67	28450	-20.56	20240103	16700	35.33	20240102	28450	-20.56	20240103	8670	160.67	20230726	1.19	N	025950	500	42 억		66728	N	N	0	N	00	N
129	20240307	160331	57	100.00	KOSDAQ		건설	N	N	N	N		N	22350	-200	5	-0.89	1704201250	76025	40.72	22350	22800	21850	29300	15800	22550	22416.33	0.89	0	-8463	24383	23466	22233	21316	20083	23925	21775	42	6750	500	13530	50	1	8400000	1877	30.96	2.10	12	0.91	722.00	10664.00	28450	20240103	-21.44	8670	20230726	157.79	28450	-21.44	20240103	16700	33.83	20240102	28450	-21.44	20240103	8670	157.79	20230726	1.19	N	025950	500	42 억		75174	N	N	0	N	00	N
130	20240307	150317	57	100.00	KOSDAQ		건설	N	N	N	N		N	22500	-50	5	-0.22	1638151850	73069	39.14	22350	22800	21850	29300	15800	22550	22419.24	0.89	0	-6965	24383	23466	22233	21316	20083	23925	21775	42	6750	500	13530	50	1	8400000	1890	31.16	2.11	12	0.87	722.00	10664.00	28450	20240103	-20.91	8670	20230726	159.52	28450	-20.91	20240103	16700	34.73	20240102	28450	-20.91	20240103	8670	159.52	20230726	1.19	N	025950	500	42 억		75174	N	N	0	N	00	N
131	20240307	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	22450	-100	5	-0.44	1478810900	65940	35.32	22350	22800	21850	29300	15800	22550	22426.61	0.89	0	-5075	24383	23466	22233	21316	20083	23925	21775	42	6750	500	13530	50	1	8400000	1886	31.09	2.11	12	0.78	722.00	10664.00	28450	20240103	-21.09	8670	20230726	158.94	28450	-21.09	20240103	16700	34.43	20240102	28450	-21.09	20240103	8670	158.94	20230726	1.19	N	025950	500	42 억		75174	N	N	0	N	00	N
132	20240307	130328	57	100.00	KOSDAQ		건설	N	N	N	N		N	22550	0	3	0.00	1310007200	58434	31.30	22350	22800	21850	29300	15800	22550	22418.58	0.89	0	-2444	24383	23466	22233	21316	20083	23925	21775	42	6750	500	13530	50	1	8400000	1894	31.23	2.11	12	0.70	722.00	10664.00	28450	20240103	-20.74	8670	20230726	160.09	28450	-20.74	20240103	16700	35.03	20240102	28450	-20.74	20240103	8670	160.09	20230726	1.19	N	025950	500	42 억		75174	N	N	0	N	00	N
133	20240307	120329	57	100.00	KOSDAQ		건설	N	N	N	N		N	22500	-50	5	-0.22	924380200	41404	22.18	22350	22650	21850	29300	15800	22550	22325.86	0.89	0	2965	24383	23466	22233	21316	20083	23925	21775	42	6750	500	13530	50	1	8400000	1890	31.16	2.11	12	0.49	722.00	10664.00	28450	20240103	-20.91	8670	20230726	159.52	28450	-20.91	20240103	16700	34.73	20240102	28450	-20.91	20240103	8670	159.52	20230726	1.19	N	025950	500	42 억		75174	N	N	0	N	00	N
134	20240307	110330	57	100.00	KOSDAQ		건설	N	N	N	N		N	22550	0	3	0.00	816796450	36613	19.61	22350	22650	21850	29300	15800	22550	22308.91	0.89	0	2595	24383	23466	22233	21316	20083	23925	21775	42	6750	500	13530	50	1	8400000	1894	31.23	2.11	12	0.44	722.00	10664.00	28450	20240103	-20.74	8670	20230726	160.09	28450	-20.74	20240103	16700	35.03	20240102	28450	-20.74	20240103	8670	160.09	20230726	1.19	N	025950	500	42 억		75174	N	N	0	N	00	N
135	20240307	100329	57	100.00	KOSDAQ		건설	N	N	N	N		N	22400	-150	5	-0.67	576114350	25878	13.86	22350	22650	21850	29300	15800	22550	22262.70	0.89	0	-230	24383	23466	22233	21316	20083	23925	21775	42	6750	500	13530	50	1	8400000	1882	31.02	2.10	12	0.31	722.00	10664.00	28450	20240103	-21.27	8670	20230726	158.36	28450	-21.27	20240103	16700	34.13	20240102	28450	-21.27	20240103	8670	158.36	20230726	1.19	N	025950	500	42 억		75174	N	N	0	N	00	N
136	20240307	090328	57	100.00	KOSDAQ		건설	N	N	N	N		N	22250	-300	5	-1.33	109979000	4929	2.64	22350	22600	22150	29300	15800	22550	22312.59	0.89	0	-608	24383	23466	22233	21316	20083	23925	21775	42	6750	500	13530	50	1	8400000	1869	30.82	2.09	12	0.06	722.00	10664.00	28450	20240103	-21.79	8670	20230726	156.63	28450	-21.79	20240103	16700	33.23	20240102	28450	-21.79	20240103	8670	156.63	20230726	1.19	N	025950	500	42 억		75174	N	N	0	N	00	N
137	20240306	160327	57	100.00	KOSDAQ		건설	N	N	N	N		N	22550	1250	2	5.87	4127336500	185577	405.68	21050	23150	21000	27650	14950	21300	22240.40	0.99	0	-8563	21966	21632	21116	20782	20266	21375	20525	42	6350	500	12780	50	1	8400000	1894	31.23	2.11	12	2.21	722.00	10664.00	28450	20240103	-20.74	8670	20230726	160.09	28450	-20.74	20240103	16700	35.03	20240102	28450	-20.74	20240103	8670	160.09	20230726	1.22	N	025950	500	42 억		83257	N	N	0	N	00	N
138	20240306	150328	57	100.00	KOSDAQ		건설	N	N	N	N		N	22550	1250	2	5.87	3989318500	179438	392.26	21050	23150	21000	27650	14950	21300	22232.30	0.99	0	-9452	21966	21632	21116	20782	20266	21375	20525	42	6350	500	12780	50	1	8400000	1894	31.23	2.11	12	2.14	722.00	10664.00	28450	20240103	-20.74	8670	20230726	160.09	28450	-20.74	20240103	16700	35.03	20240102	28450	-20.74	20240103	8670	160.09	20230726	1.22	N	025950	500	42 억		83257	N	N	0	N	00	N
139	20240306	140328	57	100.00	KOSDAQ		건설	N	N	N	N		N	22150	850	2	3.99	1855103700	85147	186.13	21050	22150	21000	27650	14950	21300	21787.08	0.99	0	-10041	21966	21632	21116	20782	20266	21375	20525	42	6350	500	12780	50	1	8400000	1861	30.68	2.08	12	1.01	722.00	10664.00	28450	20240103	-22.14	8670	20230726	155.48	28450	-22.14	20240103	16700	32.63	20240102	28450	-22.14	20240103	8670	155.48	20230726	1.22	N	025950	500	42 억		83257	N	N	0	N	00	N
140	20240306	130328	57	100.00	KOSDAQ		건설	N	N	N	N		N	22000	700	2	3.29	1517829200	69811	152.61	21050	22150	21000	27650	14950	21300	21741.98	0.99	0	-5757	21966	21632	21116	20782	20266	21375	20525	42	6350	500	12780	50	1	8400000	1848	30.47	2.06	12	0.83	722.00	10664.00	28450	20240103	-22.67	8670	20230726	153.75	28450	-22.67	20240103	16700	31.74	20240102	28450	-22.67	20240103	8670	153.75	20230726	1.22	N	025950	500	42 억		83257	N	N	0	N	00	N
141	20240306	120329	57	100.00	KOSDAQ		건설	N	N	N	N		N	21650	350	2	1.64	1213888300	55914	122.23	21050	22150	21000	27650	14950	21300	21709.92	0.99	0	-4049	21966	21632	21116	20782	20266	21375	20525	42	6350	500	12780	50	1	8400000	1819	29.99	2.03	12	0.67	722.00	10664.00	28450	20240103	-23.90	8670	20230726	149.71	28450	-23.90	20240103	16700	29.64	20240102	28450	-23.90	20240103	8670	149.71	20230726	1.22	N	025950	500	42 억		83257	N	N	0	N	00	N
142	20240306	110328	57	100.00	KOSDAQ		건설	N	N	N	N		N	21900	600	2	2.82	789666750	36587	79.98	21050	21950	21000	27650	14950	21300	21583.27	0.99	0	3314	21966	21632	21116	20782	20266	21375	20525	42	6350	500	12780	50	1	8400000	1840	30.33	2.05	12	0.44	722.00	10664.00	28450	20240103	-23.02	8670	20230726	152.60	28450	-23.02	20240103	16700	31.14	20240102	28450	-23.02	20240103	8670	152.60	20230726	1.22	N	025950	500	42 억		83257	N	N	0	N	00	N
143	20240306	100324	57	100.00	KOSDAQ		건설	N	N	N	N		N	21700	400	2	1.88	518499700	24129	52.75	21050	21850	21000	27650	14950	21300	21488.66	0.99	0	1864	21966	21632	21116	20782	20266	21375	20525	42	6350	500	12780	50	1	8400000	1823	30.06	2.03	12	0.29	722.00	10664.00	28450	20240103	-23.73	8670	20230726	150.29	28450	-23.73	20240103	16700	29.94	20240102	28450	-23.73	20240103	8670	150.29	20230726	1.22	N	025950	500	42 억		83257	N	N	0	N	00	N
144	20240306	090328	57	100.00	KOSDAQ		건설	N	N	N	N		N	21250	-50	5	-0.23	17055900	809	1.77	21050	21250	21050	27650	14950	21300	21082.43	0.99	0	76	21966	21632	21116	20782	20266	21375	20525	42	6350	500	12780	50	1	8400000	1785	29.43	1.99	12	0.01	722.00	10664.00	28450	20240103	-25.31	8670	20230726	145.10	28450	-25.31	20240103	16700	27.25	20240102	28450	-25.31	20240103	8670	145.10	20230726	1.22	N	025950	500	42 억		83257	N	N	0	N	00	N
145	20240305	160325	57	100.00	KOSDAQ		건설	N	N	N	N		N	21300	-100	5	-0.47	961864550	45546	41.60	21400	21450	20600	27800	15000	21400	21118.50	1.03	0	-3329	22406	21902	20946	20442	19486	22155	20695	42	6400	500	12840	50	1	8400000	1789	29.50	2.00	12	0.54	722.00	10664.00	28450	20240103	-25.13	8670	20230726	145.67	28450	-25.13	20240103	16700	27.54	20240102	28450	-25.13	20240103	8670	145.67	20230726	1.26	N	025950	500	42 억		86569	N	N	0	N	00	N
146	20240305	150328	57	100.00	KOSDAQ		건설	N	N	N	N		N	21200	-200	5	-0.93	899021250	42591	38.90	21400	21450	20600	27800	15000	21400	21108.21	1.03	0	-2132	22406	21902	20946	20442	19486	22155	20695	42	6400	500	12840	50	1	8400000	1781	29.36	1.99	12	0.51	722.00	10664.00	28450	20240103	-25.48	8670	20230726	144.52	28450	-25.48	20240103	16700	26.95	20240102	28450	-25.48	20240103	8670	144.52	20230726	1.26	N	025950	500	42 억		86569	N	N	0	N	00	N
147	20240305	140322	57	100.00	KOSDAQ		건설	N	N	N	N		N	21300	-100	5	-0.47	753974550	35755	32.65	21400	21450	20600	27800	15000	21400	21087.20	1.03	0	318	22406	21902	20946	20442	19486	22155	20695	42	6400	500	12840	50	1	8400000	1789	29.50	2.00	12	0.43	722.00	10664.00	28450	20240103	-25.13	8670	20230726	145.67	28450	-25.13	20240103	16700	27.54	20240102	28450	-25.13	20240103	8670	145.67	20230726	1.26	N	025950	500	42 억		86569	N	N	0	N	00	N
148	20240305	130324	57	100.00	KOSDAQ		건설	N	N	N	N		N	21300	-100	5	-0.47	682534700	32391	29.58	21400	21400	20600	27800	15000	21400	21071.69	1.03	0	821	22406	21902	20946	20442	19486	22155	20695	42	6400	500	12840	50	1	8400000	1789	29.50	2.00	12	0.39	722.00	10664.00	28450	20240103	-25.13	8670	20230726	145.67	28450	-25.13	20240103	16700	27.54	20240102	28450	-25.13	20240103	8670	145.67	20230726	1.26	N	025950	500	42 억		86569	N	N	0	N	00	N
149	20240305	120324	57	100.00	KOSDAQ		건설	N	N	N	N		N	20950	-450	5	-2.10	560671350	26653	24.34	21400	21400	20600	27800	15000	21400	21035.89	1.03	0	1046	22406	21902	20946	20442	19486	22155	20695	42	6400	500	12840	50	1	8400000	1760	29.02	1.96	12	0.32	722.00	10664.00	28450	20240103	-26.36	8670	20230726	141.64	28450	-26.36	20240103	16700	25.45	20240102	28450	-26.36	20240103	8670	141.64	20230726	1.26	N	025950	500	42 억		86569	N	N	0	N	00	N
150	20240305	110325	57	100.00	KOSDAQ		건설	N	N	N	N		N	21200	-200	5	-0.93	415665300	19734	18.02	21400	21400	20600	27800	15000	21400	21063.32	1.03	0	-346	22406	21902	20946	20442	19486	22155	20695	42	6400	500	12840	50	1	8400000	1781	29.36	1.99	12	0.23	722.00	10664.00	28450	20240103	-25.48	8670	20230726	144.52	28450	-25.48	20240103	16700	26.95	20240102	28450	-25.48	20240103	8670	144.52	20230726	1.26	N	025950	500	42 억		86569	N	N	0	N	00	N
151	20240305	100323	57	100.00	KOSDAQ		건설	N	N	N	N		N	20950	-450	5	-2.10	313040550	14870	13.58	21400	21400	20600	27800	15000	21400	21051.70	1.03	0	-1782	22406	21902	20946	20442	19486	22155	20695	42	6400	500	12840	50	1	8400000	1760	29.02	1.96	12	0.18	722.00	10664.00	28450	20240103	-26.36	8670	20230726	141.64	28450	-26.36	20240103	16700	25.45	20240102	28450	-26.36	20240103	8670	141.64	20230726	1.26	N	025950	500	42 억		86569	N	N	0	N	00	N
152	20240305	090323	57	100.00	KOSDAQ		건설	N	N	N	N		N	21000	-400	5	-1.87	68644150	3237	2.96	21400	21400	20600	27800	15000	21400	21205.80	1.03	0	-675	22406	21902	20946	20442	19486	22155	20695	42	6400	500	12840	50	1	8400000	1764	29.09	1.97	12	0.04	722.00	10664.00	28450	20240103	-26.19	8670	20230726	142.21	28450	-26.19	20240103	16700	25.75	20240102	28450	-26.19	20240103	8670	142.21	20230726	1.26	N	025950	500	42 억		86569	N	N	0	N	00	N
153	20240304	160323	57	100.00	KOSDAQ		건설	N	N	N	N		N	21400	1100	2	5.42	2276438930	109056	404.56	20250	21450	19990	26350	14250	20300	20872.45	0.86	0	13895	20586	20442	20156	20012	19726	20515	20085	42	6050	500	12180	50	1	8400000	1798	29.64	2.01	12	1.30	722.00	10664.00	28450	20240103	-24.78	8670	20230726	146.83	28450	-24.78	20240103	16700	28.14	20240102	28450	-24.78	20240103	8670	146.83	20230726	1.25	N	025950	500	42 억		72495	N	N	0	N	00	N
154	20240304	150322	57	100.00	KOSDAQ		건설	N	N	N	N		N	21300	1000	2	4.93	1965438880	94479	350.48	20250	21350	19990	26350	14250	20300	20802.92	0.86	0	11161	20586	20442	20156	20012	19726	20515	20085	42	6050	500	12180	50	1	8400000	1789	29.50	2.00	12	1.12	722.00	10664.00	28450	20240103	-25.13	8670	20230726	145.67	28450	-25.13	20240103	16700	27.54	20240102	28450	-25.13	20240103	8670	145.67	20230726	1.25	N	025950	500	42 억		72495	N	N	0	N	00	N
155	20240304	140306	57	100.00	KOSDAQ		건설	N	N	N	N		N	20850	550	2	2.71	1310175180	63509	235.59	20250	21300	19990	26350	14250	20300	20629.76	0.86	0	9524	20586	20442	20156	20012	19726	20515	20085	42	6050	500	12180	50	1	8400000	1751	28.88	1.96	12	0.76	722.00	10664.00	28450	20240103	-26.71	8670	20230726	140.48	28450	-26.71	20240103	16700	24.85	20240102	28450	-26.71	20240103	8670	140.48	20230726	1.25	N	025950	500	42 억		72495	N	N	0	N	00	N
156	20240304	130320	57	100.00	KOSDAQ		건설	N	N	N	N		N	20950	650	2	3.20	1128657530	54816	203.35	20250	21300	19990	26350	14250	20300	20589.93	0.86	0	8710	20586	20442	20156	20012	19726	20515	20085	42	6050	500	12180	50	1	8400000	1760	29.02	1.96	12	0.65	722.00	10664.00	28450	20240103	-26.36	8670	20230726	141.64	28450	-26.36	20240103	16700	25.45	20240102	28450	-26.36	20240103	8670	141.64	20230726	1.25	N	025950	500	42 억		72495	N	N	0	N	00	N
157	20240304	120307	57	100.00	KOSDAQ		건설	N	N	N	N		N	20650	350	2	1.72	626410930	30794	114.23	20250	20650	19990	26350	14250	20300	20341.98	0.86	0	8866	20586	20442	20156	20012	19726	20515	20085	42	6050	500	12180	50	1	8400000	1735	28.60	1.94	12	0.37	722.00	10664.00	28450	20240103	-27.42	8670	20230726	138.18	28450	-27.42	20240103	16700	23.65	20240102	28450	-27.42	20240103	8670	138.18	20230726	1.25	N	025950	500	42 억		72495	N	N	0	N	00	N
158	20240304	110319	57	100.00	KOSDAQ		건설	N	N	N	N		N	20350	50	2	0.25	271321930	13443	49.87	20250	20500	19990	26350	14250	20300	20183.14	0.86	0	-1056	20586	20442	20156	20012	19726	20515	20085	42	6050	500	12180	50	1	8400000	1709	28.19	1.91	12	0.16	722.00	10664.00	28450	20240103	-28.47	8670	20230726	134.72	28450	-28.47	20240103	16700	21.86	20240102	28450	-28.47	20240103	8670	134.72	20230726	1.25	N	025950	500	42 억		72495	N	N	0	N	00	N
159	20240304	100320	57	100.00	KOSDAQ		건설	N	N	N	N		N	20150	-150	5	-0.74	174212180	8641	32.05	20250	20500	19990	26350	14250	20300	20161.11	0.86	0	-1154	20586	20442	20156	20012	19726	20515	20085	42	6050	500	12180	50	1	8400000	1693	27.91	1.89	12	0.10	722.00	10664.00	28450	20240103	-29.17	8670	20230726	132.41	28450	-29.17	20240103	16700	20.66	20240102	28450	-29.17	20240103	8670	132.41	20230726	1.25	N	025950	500	42 억		72495	N	N	0	N	00	N
160	20240304	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	20250	-50	5	-0.25	16273000	804	2.98	20250	20500	20200	26350	14250	20300	20240.05	0.86	0	123	20586	20442	20156	20012	19726	20515	20085	42	6050	500	12180	50	1	8400000	1701	28.05	1.90	12	0.01	722.00	10664.00	28450	20240103	-28.82	8670	20230726	133.56	28450	-28.82	20240103	16700	21.26	20240102	28450	-28.82	20240103	8670	133.56	20230726	1.25	N	025950	500	42 억		72495	N	N	0	N	00	N