KissMeData/091590/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	160711	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5210	-10	5	-0.19	239169940	46210	344.03	5170	5250	5130	6780	3660	5220	5175.72	1.32	0	5884	5373	5296	5253	5176	5133	5275	5155	59	1560	500	3540	10	1	11740000	612	-5.18	0.40	12	0.39	-1005.00	13091.00	11050	20230524	-52.85	5130	20240329	1.56	7260	-28.24	20240102	5130	1.56	20240329	11050	-52.85	20230524	5130	1.56	20240329	2.95	N	091590	500	58 억		155243	N	N	0	N	00	N
3	20240329	150715	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5190	-30	5	-0.57	232119260	44856	333.95	5170	5250	5130	6780	3660	5220	5174.77	1.32	0	6009	5373	5296	5253	5176	5133	5275	5155	59	1560	500	3540	10	1	11740000	609	-5.16	0.40	12	0.38	-1005.00	13091.00	11050	20230524	-53.03	5130	20240329	1.17	7260	-28.51	20240102	5130	1.17	20240329	11050	-53.03	20230524	5130	1.17	20240329	2.95	N	091590	500	58 억		155243	N	N	0	N	00	N
4	20240329	140710	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5200	-20	5	-0.38	139858680	26943	200.59	5170	5250	5170	6780	3660	5220	5190.91	1.32	0	1760	5373	5296	5253	5176	5133	5275	5155	59	1560	500	3540	10	1	11740000	610	-5.17	0.40	12	0.23	-1005.00	13091.00	11050	20230524	-52.94	5170	20240329	0.58	7260	-28.37	20240102	5170	0.58	20240329	11050	-52.94	20230524	5170	0.58	20240329	2.95	N	091590	500	58 억		155243	N	N	0	N	00	N
5	20240329	130701	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5220	0	3	0.00	91054810	17524	130.46	5170	5250	5170	6780	3660	5220	5196.01	1.32	0	1653	5373	5296	5253	5176	5133	5275	5155	59	1560	500	3540	10	1	11740000	613	-5.19	0.40	12	0.15	-1005.00	13091.00	11050	20230524	-52.76	5170	20240329	0.97	7260	-28.10	20240102	5170	0.97	20240329	11050	-52.76	20230524	5170	0.97	20240329	2.95	N	091590	500	58 억		155243	N	N	0	N	00	N
6	20240329	120708	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5230	10	2	0.19	52710470	10141	75.50	5170	5250	5170	6780	3660	5220	5197.76	1.32	0	858	5373	5296	5253	5176	5133	5275	5155	59	1560	500	3540	10	1	11740000	614	-5.20	0.40	12	0.09	-1005.00	13091.00	11050	20230524	-52.67	5170	20240329	1.16	7260	-27.96	20240102	5170	1.16	20240329	11050	-52.67	20230524	5170	1.16	20240329	2.95	N	091590	500	58 억		155243	N	N	0	N	00	N
7	20240329	110658	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5240	20	2	0.38	47979350	9232	68.73	5170	5250	5170	6780	3660	5220	5197.07	1.32	0	714	5373	5296	5253	5176	5133	5275	5155	59	1560	500	3540	10	1	11740000	615	-5.21	0.40	12	0.08	-1005.00	13091.00	11050	20230524	-52.58	5170	20240329	1.35	7260	-27.82	20240102	5170	1.35	20240329	11050	-52.58	20230524	5170	1.35	20240329	2.95	N	091590	500	58 억		155243	N	N	0	N	00	N
8	20240329	100700	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5220	0	3	0.00	38923350	7493	55.78	5170	5240	5170	6780	3660	5220	5194.63	1.32	0	817	5373	5296	5253	5176	5133	5275	5155	59	1560	500	3540	10	1	11740000	613	-5.19	0.40	12	0.06	-1005.00	13091.00	11050	20230524	-52.76	5170	20240329	0.97	7260	-28.10	20240102	5170	0.97	20240329	11050	-52.76	20230524	5170	0.97	20240329	2.95	N	091590	500	58 억		155243	N	N	0	N	00	N
9	20240329	090658	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5220	0	3	0.00	9987970	1929	14.36	5170	5240	5170	6780	3660	5220	5177.80	1.32	0	41	5373	5296	5253	5176	5133	5275	5155	59	1560	500	3540	10	1	11740000	613	-5.19	0.40	12	0.02	-1005.00	13091.00	11050	20230524	-52.76	5170	20240329	0.97	7260	-28.10	20240102	5170	0.97	20240329	11050	-52.76	20230524	5170	0.97	20240329	2.95	N	091590	500	58 억		155243	N	N	0	N	00	N
10	20240328	160704	57	100.00	KOSDAQ		건설	N	N	N	N		N	5220	-50	5	-0.95	70555330	13432	37.65	5300	5330	5210	6850	3690	5270	5253.97	1.34	0	-1928	5396	5332	5266	5202	5136	5300	5170	59	1580	500	3580	10	1	11740000	613	-5.19	0.40	12	0.11	-1005.00	13091.00	11050	20230524	-52.76	5200	20240325	0.38	7260	-28.10	20240102	5200	0.38	20240325	11050	-52.76	20230524	5200	0.38	20240325	3.01	N	091590	500	58 억		157171	N	N	0	N	00	N
11	20240328	150705	57	100.00	KOSDAQ		건설	N	N	N	N		N	5230	-40	5	-0.76	57507330	10933	30.65	5300	5330	5210	6850	3690	5270	5259.98	1.34	0	-1702	5396	5332	5266	5202	5136	5300	5170	59	1580	500	3580	10	1	11740000	614	-5.20	0.40	12	0.09	-1005.00	13091.00	11050	20230524	-52.67	5200	20240325	0.58	7260	-27.96	20240102	5200	0.58	20240325	11050	-52.67	20230524	5200	0.58	20240325	3.01	N	091590	500	58 억		157171	N	N	0	N	00	N
12	20240328	140657	57	100.00	KOSDAQ		건설	N	N	N	N		N	5240	-30	5	-0.57	51342930	9753	27.34	5300	5330	5210	6850	3690	5270	5264.32	1.34	0	-1552	5396	5332	5266	5202	5136	5300	5170	59	1580	500	3580	10	1	11740000	615	-5.21	0.40	12	0.08	-1005.00	13091.00	11050	20230524	-52.58	5200	20240325	0.77	7260	-27.82	20240102	5200	0.77	20240325	11050	-52.58	20230524	5200	0.77	20240325	3.01	N	091590	500	58 억		157171	N	N	0	N	00	N
13	20240328	130655	57	100.00	KOSDAQ		건설	N	N	N	N		N	5250	-20	5	-0.38	46376690	8802	24.67	5300	5330	5210	6850	3690	5270	5268.88	1.34	0	-1552	5396	5332	5266	5202	5136	5300	5170	59	1580	500	3580	10	1	11740000	616	-5.22	0.40	12	0.07	-1005.00	13091.00	11050	20230524	-52.49	5200	20240325	0.96	7260	-27.69	20240102	5200	0.96	20240325	11050	-52.49	20230524	5200	0.96	20240325	3.01	N	091590	500	58 억		157171	N	N	0	N	00	N
14	20240328	120659	57	100.00	KOSDAQ		건설	N	N	N	N		N	5270	0	3	0.00	35968380	6818	19.11	5300	5330	5220	6850	3690	5270	5275.50	1.34	0	-1275	5396	5332	5266	5202	5136	5300	5170	59	1580	500	3580	10	1	11740000	619	-5.24	0.40	12	0.06	-1005.00	13091.00	11050	20230524	-52.31	5200	20240325	1.35	7260	-27.41	20240102	5200	1.35	20240325	11050	-52.31	20230524	5200	1.35	20240325	3.01	N	091590	500	58 억		157171	N	N	0	N	00	N
15	20240328	110700	57	100.00	KOSDAQ		건설	N	N	N	N		N	5230	-40	5	-0.76	30235030	5723	16.04	5300	5330	5230	6850	3690	5270	5283.07	1.34	0	-1362	5396	5332	5266	5202	5136	5300	5170	59	1580	500	3580	10	1	11740000	614	-5.20	0.40	12	0.05	-1005.00	13091.00	11050	20230524	-52.67	5200	20240325	0.58	7260	-27.96	20240102	5200	0.58	20240325	11050	-52.67	20230524	5200	0.58	20240325	3.01	N	091590	500	58 억		157171	N	N	0	N	00	N
16	20240328	100654	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	20	2	0.38	22838790	4318	12.10	5300	5330	5240	6850	3690	5270	5289.21	1.34	0	-1162	5396	5332	5266	5202	5136	5300	5170	59	1580	500	3580	10	1	11740000	621	-5.26	0.40	12	0.04	-1005.00	13091.00	11050	20230524	-52.13	5200	20240325	1.73	7260	-27.13	20240102	5200	1.73	20240325	11050	-52.13	20230524	5200	1.73	20240325	3.01	N	091590	500	58 억		157171	N	N	0	N	00	N
17	20240328	090711	57	100.00	KOSDAQ		건설	N	N	N	N		N	5300	30	2	0.57	12026860	2276	6.38	5300	5330	5270	6850	3690	5270	5284.21	1.34	0	-996	5396	5332	5266	5202	5136	5300	5170	59	1580	500	3580	10	1	11740000	622	-5.27	0.40	12	0.02	-1005.00	13091.00	11050	20230524	-52.04	5200	20240325	1.92	7260	-27.00	20240102	5200	1.92	20240325	11050	-52.04	20230524	5200	1.92	20240325	3.01	N	091590	500	58 억		157171	N	N	0	N	00	N
18	20240327	160708	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5270	-20	5	-0.38	172749940	32939	124.50	5330	5330	5200	6870	3710	5290	5244.54	1.44	0	-12313	5383	5336	5273	5226	5163	5360	5250	59	1580	500	3590	10	1	11740000	619	-5.24	0.40	12	0.28	-1005.00	13091.00	11050	20230524	-52.31	5200	20240327	1.35	7260	-27.41	20240102	5200	1.35	20240327	11050	-52.31	20230524	5200	1.35	20240327	3.01	N	091590	500	58 억		169484	N	N	0	N	00	N
19	20240327	150709	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5240	-50	5	-0.95	168902110	32208	121.74	5330	5330	5200	6870	3710	5290	5244.10	1.44	0	-12100	5383	5336	5273	5226	5163	5360	5250	59	1580	500	3590	10	1	11740000	615	-5.21	0.40	12	0.27	-1005.00	13091.00	11050	20230524	-52.58	5200	20240327	0.77	7260	-27.82	20240102	5200	0.77	20240327	11050	-52.58	20230524	5200	0.77	20240327	3.01	N	091590	500	58 억		169484	N	N	0	N	00	N
20	20240327	140708	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5230	-60	5	-1.13	142286000	27098	102.43	5330	5330	5200	6870	3710	5290	5250.79	1.44	0	-12176	5383	5336	5273	5226	5163	5360	5250	59	1580	500	3590	10	1	11740000	614	-5.20	0.40	12	0.23	-1005.00	13091.00	11050	20230524	-52.67	5200	20240327	0.58	7260	-27.96	20240102	5200	0.58	20240327	11050	-52.67	20230524	5200	0.58	20240327	3.01	N	091590	500	58 억		169484	N	N	0	N	00	N
21	20240327	130709	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	0	3	0.00	104848100	19951	75.41	5330	5330	5210	6870	3710	5290	5255.28	1.44	0	-12404	5383	5336	5273	5226	5163	5360	5250	59	1580	500	3590	10	1	11740000	621	-5.26	0.40	12	0.17	-1005.00	13091.00	11050	20230524	-52.13	5200	20240325	1.73	7260	-27.13	20240102	5200	1.73	20240325	11050	-52.13	20230524	5200	1.73	20240325	3.01	N	091590	500	58 억		169484	N	N	0	N	00	N
22	20240327	120711	57	100.00	KOSDAQ		건설	N	N	N	N		N	5210	-80	5	-1.51	58828280	11197	42.32	5330	5330	5210	6870	3710	5290	5253.93	1.44	0	-5807	5383	5336	5273	5226	5163	5360	5250	59	1580	500	3590	10	1	11740000	612	-5.18	0.40	12	0.10	-1005.00	13091.00	11050	20230524	-52.85	5200	20240325	0.19	7260	-28.24	20240102	5200	0.19	20240325	11050	-52.85	20230524	5200	0.19	20240325	3.01	N	091590	500	58 억		169484	N	N	0	N	00	N
23	20240327	110707	57	100.00	KOSDAQ		건설	N	N	N	N		N	5250	-40	5	-0.76	45198310	8586	32.45	5330	5330	5210	6870	3710	5290	5264.19	1.44	0	-4762	5383	5336	5273	5226	5163	5360	5250	59	1580	500	3590	10	1	11740000	616	-5.22	0.40	12	0.07	-1005.00	13091.00	11050	20230524	-52.49	5200	20240325	0.96	7260	-27.69	20240102	5200	0.96	20240325	11050	-52.49	20230524	5200	0.96	20240325	3.01	N	091590	500	58 억		169484	N	N	0	N	00	N
24	20240327	100704	57	100.00	KOSDAQ		건설	N	N	N	N		N	5250	-40	5	-0.76	33758680	6402	24.20	5330	5330	5210	6870	3710	5290	5273.15	1.44	0	-4181	5383	5336	5273	5226	5163	5360	5250	59	1580	500	3590	10	1	11740000	616	-5.22	0.40	12	0.05	-1005.00	13091.00	11050	20230524	-52.49	5200	20240325	0.96	7260	-27.69	20240102	5200	0.96	20240325	11050	-52.49	20230524	5200	0.96	20240325	3.01	N	091590	500	58 억		169484	N	N	0	N	00	N
25	20240327	090709	57	100.00	KOSDAQ		건설	N	N	N	N		N	5330	40	2	0.76	21013750	3971	15.01	5330	5330	5250	6870	3710	5290	5291.80	1.44	0	-3805	5383	5336	5273	5226	5163	5360	5250	59	1580	500	3590	10	1	11740000	626	-5.30	0.41	12	0.03	-1005.00	13091.00	11050	20230524	-51.76	5200	20240325	2.50	7260	-26.58	20240102	5200	2.50	20240325	11050	-51.76	20230524	5200	2.50	20240325	3.01	N	091590	500	58 억		169484	N	N	0	N	00	N
26	20240326	160602	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	-10	5	-0.19	138537010	26447	107.67	5270	5320	5210	6890	3710	5300	5238.29	1.47	0	-2279	5380	5340	5270	5230	5160	5360	5250	59	1590	500	3600	10	1	11740000	621	-5.26	0.40	12	0.23	-1005.00	13091.00	11050	20230524	-52.13	5200	20240325	1.73	7260	-27.13	20240102	5200	1.73	20240325	11050	-52.13	20230524	5200	1.73	20240325	2.98	N	091590	500	58 억		172121	N	N	0	N	00	N
27	20240326	150700	57	100.00	KOSDAQ		건설	N	N	N	N		N	5270	-30	5	-0.57	136043270	25975	105.75	5270	5320	5210	6890	3710	5300	5237.47	1.47	0	-2083	5380	5340	5270	5230	5160	5360	5250	59	1590	500	3600	10	1	11740000	619	-5.24	0.40	12	0.22	-1005.00	13091.00	11050	20230524	-52.31	5200	20240325	1.35	7260	-27.41	20240102	5200	1.35	20240325	11050	-52.31	20230524	5200	1.35	20240325	2.98	N	091590	500	58 억		172121	N	N	0	N	00	N
28	20240326	140655	57	100.00	KOSDAQ		건설	N	N	N	N		N	5260	-40	5	-0.75	120470000	23008	93.67	5270	5320	5210	6890	3710	5300	5236.00	1.47	0	143	5380	5340	5270	5230	5160	5360	5250	59	1590	500	3600	10	1	11740000	618	-5.23	0.40	12	0.20	-1005.00	13091.00	11050	20230524	-52.40	5200	20240325	1.15	7260	-27.55	20240102	5200	1.15	20240325	11050	-52.40	20230524	5200	1.15	20240325	2.98	N	091590	500	58 억		172121	N	N	0	N	00	N
29	20240326	130654	57	100.00	KOSDAQ		건설	N	N	N	N		N	5230	-70	5	-1.32	82250150	15688	63.87	5270	5320	5220	6890	3710	5300	5242.87	1.47	0	373	5380	5340	5270	5230	5160	5360	5250	59	1590	500	3600	10	1	11740000	614	-5.20	0.40	12	0.13	-1005.00	13091.00	11050	20230524	-52.67	5200	20240325	0.58	7260	-27.96	20240102	5200	0.58	20240325	11050	-52.67	20230524	5200	0.58	20240325	2.98	N	091590	500	58 억		172121	N	N	0	N	00	N
30	20240326	120655	57	100.00	KOSDAQ		건설	N	N	N	N		N	5240	-60	5	-1.13	45861050	8733	35.55	5270	5320	5230	6890	3710	5300	5251.47	1.47	0	1088	5380	5340	5270	5230	5160	5360	5250	59	1590	500	3600	10	1	11740000	615	-5.21	0.40	12	0.07	-1005.00	13091.00	11050	20230524	-52.58	5200	20240325	0.77	7260	-27.82	20240102	5200	0.77	20240325	11050	-52.58	20230524	5200	0.77	20240325	2.98	N	091590	500	58 억		172121	N	N	0	N	00	N
31	20240326	110650	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	-20	5	-0.38	40853580	7778	31.67	5270	5320	5230	6890	3710	5300	5252.45	1.47	0	1277	5380	5340	5270	5230	5160	5360	5250	59	1590	500	3600	10	1	11740000	620	-5.25	0.40	12	0.07	-1005.00	13091.00	11050	20230524	-52.22	5200	20240325	1.54	7260	-27.27	20240102	5200	1.54	20240325	11050	-52.22	20230524	5200	1.54	20240325	2.98	N	091590	500	58 억		172121	N	N	0	N	00	N
32	20240326	100658	57	100.00	KOSDAQ		건설	N	N	N	N		N	5250	-50	5	-0.94	31038740	5909	24.06	5270	5320	5230	6890	3710	5300	5252.79	1.47	0	899	5380	5340	5270	5230	5160	5360	5250	59	1590	500	3600	10	1	11740000	616	-5.22	0.40	12	0.05	-1005.00	13091.00	11050	20230524	-52.49	5200	20240325	0.96	7260	-27.69	20240102	5200	0.96	20240325	11050	-52.49	20230524	5200	0.96	20240325	2.98	N	091590	500	58 억		172121	N	N	0	N	00	N
33	20240326	090659	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	20	2	0.38	1460060	277	1.13	5270	5320	5260	6890	3710	5300	5270.97	1.47	0	39	5380	5340	5270	5230	5160	5360	5250	59	1590	500	3600	10	1	11740000	625	-5.29	0.41	12	0.00	-1005.00	13091.00	11050	20230524	-51.86	5200	20240325	2.31	7260	-26.72	20240102	5200	2.31	20240325	11050	-51.86	20230524	5200	2.31	20240325	2.98	N	091590	500	58 억		172121	N	N	0	N	00	N
34	20240325	160720	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5300	10	2	0.19	128757540	24563	88.72	5290	5310	5200	6870	3710	5290	5241.72	1.40	0	7653	5523	5406	5323	5206	5123	5365	5165	59	1580	500	3590	10	1	11740000	622	-5.27	0.40	12	0.21	-1005.00	13091.00	11050	20230524	-52.04	5200	20240325	1.92	7260	-27.00	20240102	5200	1.92	20240325	11050	-52.04	20230524	5200	1.92	20240325	2.99	N	091590	500	58 억		164468	N	N	0	N	00	N
35	20240325	150723	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5290	0	3	0.00	120394630	22981	83.01	5290	5310	5200	6870	3710	5290	5238.88	1.40	0	7589	5523	5406	5323	5206	5123	5365	5165	59	1580	500	3590	10	1	11740000	621	-5.26	0.40	12	0.20	-1005.00	13091.00	11050	20230524	-52.13	5200	20240325	1.73	7260	-27.13	20240102	5200	1.73	20240325	11050	-52.13	20230524	5200	1.73	20240325	2.99	N	091590	500	58 억		164468	N	N	0	N	00	N
36	20240325	140721	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5300	10	2	0.19	114517820	21868	78.99	5290	5310	5200	6870	3710	5290	5236.78	1.40	0	7591	5523	5406	5323	5206	5123	5365	5165	59	1580	500	3590	10	1	11740000	622	-5.27	0.40	12	0.19	-1005.00	13091.00	11050	20230524	-52.04	5200	20240325	1.92	7260	-27.00	20240102	5200	1.92	20240325	11050	-52.04	20230524	5200	1.92	20240325	2.99	N	091590	500	58 억		164468	N	N	0	N	00	N
37	20240325	130722	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5300	10	2	0.19	100203380	19152	69.18	5290	5310	5200	6870	3710	5290	5232.01	1.40	0	6309	5523	5406	5323	5206	5123	5365	5165	59	1580	500	3590	10	1	11740000	622	-5.27	0.40	12	0.16	-1005.00	13091.00	11050	20230524	-52.04	5200	20240325	1.92	7260	-27.00	20240102	5200	1.92	20240325	11050	-52.04	20230524	5200	1.92	20240325	2.99	N	091590	500	58 억		164468	N	N	0	N	00	N
38	20240325	120725	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5290	0	3	0.00	98436970	18818	67.97	5290	5310	5200	6870	3710	5290	5231.00	1.40	0	6075	5523	5406	5323	5206	5123	5365	5165	59	1580	500	3590	10	1	11740000	621	-5.26	0.40	12	0.16	-1005.00	13091.00	11050	20230524	-52.13	5200	20240325	1.73	7260	-27.13	20240102	5200	1.73	20240325	11050	-52.13	20230524	5200	1.73	20240325	2.99	N	091590	500	58 억		164468	N	N	0	N	00	N
39	20240325	110722	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5280	-10	5	-0.19	95016930	18172	65.64	5290	5300	5200	6870	3710	5290	5228.75	1.40	0	5623	5523	5406	5323	5206	5123	5365	5165	59	1580	500	3590	10	1	11740000	620	-5.25	0.40	12	0.15	-1005.00	13091.00	11050	20230524	-52.22	5200	20240325	1.54	7260	-27.27	20240102	5200	1.54	20240325	11050	-52.22	20230524	5200	1.54	20240325	2.99	N	091590	500	58 억		164468	N	N	0	N	00	N
40	20240325	100723	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5260	-30	5	-0.57	26098740	4978	17.98	5290	5300	5210	6870	3710	5290	5242.82	1.40	0	782	5523	5406	5323	5206	5123	5365	5165	59	1580	500	3590	10	1	11740000	618	-5.23	0.40	12	0.04	-1005.00	13091.00	11050	20230524	-52.40	5210	20240325	0.96	7260	-27.55	20240102	5210	0.96	20240325	11050	-52.40	20230524	5210	0.96	20240325	2.99	N	091590	500	58 억		164468	N	N	0	N	00	N
41	20240325	090725	57	100.00	KOSDAQ		건설	N	N	N	N		N	5300	10	2	0.19	4632450	880	3.18	5290	5300	5250	6870	3710	5290	5264.15	1.40	0	66	5523	5406	5323	5206	5123	5365	5165	59	1580	500	3590	10	1	11740000	622	-5.27	0.40	12	0.01	-1005.00	13091.00	11050	20230524	-52.04	5230	20240321	1.34	7260	-27.00	20240102	5230	1.34	20240321	11050	-52.04	20230524	5230	1.34	20240321	2.99	N	091590	500	58 억		164468	N	N	0	N	00	N
42	20240322	160722	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	50	2	0.95	148285650	27685	139.50	5350	5440	5240	6810	3670	5240	5356.24	1.35	0	5839	5380	5310	5270	5200	5160	5290	5180	59	1570	500	3560	10	1	11740000	621	3.08	0.37	12	0.24	1719.00	14298.00	11050	20230524	-52.13	5230	20240321	1.15	7260	-27.13	20240102	5230	1.15	20240321	11050	-52.13	20230524	5230	1.15	20240321	3.00	N	091590	500	58 억		158629	N	N	0	N	00	N
43	20240322	150724	57	100.00	KOSDAQ		건설	N	N	N	N		N	5340	100	2	1.91	141075830	26323	132.64	5350	5440	5240	6810	3670	5240	5359.41	1.35	0	5853	5380	5310	5270	5200	5160	5290	5180	59	1570	500	3560	10	1	11740000	627	3.11	0.37	12	0.22	1719.00	14298.00	11050	20230524	-51.67	5230	20240321	2.10	7260	-26.45	20240102	5230	2.10	20240321	11050	-51.67	20230524	5230	2.10	20240321	3.00	N	091590	500	58 억		158629	N	N	0	N	00	N
44	20240322	140717	57	100.00	KOSDAQ		건설	N	N	N	N		N	5380	140	2	2.67	135128230	25212	127.04	5350	5440	5240	6810	3670	5240	5359.68	1.35	0	5065	5380	5310	5270	5200	5160	5290	5180	59	1570	500	3560	10	1	11740000	632	3.13	0.38	12	0.21	1719.00	14298.00	11050	20230524	-51.31	5230	20240321	2.87	7260	-25.90	20240102	5230	2.87	20240321	11050	-51.31	20230524	5230	2.87	20240321	3.00	N	091590	500	58 억		158629	N	N	0	N	00	N
45	20240322	130720	57	100.00	KOSDAQ		건설	N	N	N	N		N	5380	140	2	2.67	115934830	21651	109.10	5350	5440	5240	6810	3670	5240	5354.71	1.35	0	5106	5380	5310	5270	5200	5160	5290	5180	59	1570	500	3560	10	1	11740000	632	3.13	0.38	12	0.18	1719.00	14298.00	11050	20230524	-51.31	5230	20240321	2.87	7260	-25.90	20240102	5230	2.87	20240321	11050	-51.31	20230524	5230	2.87	20240321	3.00	N	091590	500	58 억		158629	N	N	0	N	00	N
46	20240322	120715	57	100.00	KOSDAQ		건설	N	N	N	N		N	5310	70	2	1.34	103706740	19347	97.49	5350	5440	5240	6810	3670	5240	5360.35	1.35	0	3708	5380	5310	5270	5200	5160	5290	5180	59	1570	500	3560	10	1	11740000	623	3.09	0.37	12	0.16	1719.00	14298.00	11050	20230524	-51.95	5230	20240321	1.53	7260	-26.86	20240102	5230	1.53	20240321	11050	-51.95	20230524	5230	1.53	20240321	3.00	N	091590	500	58 억		158629	N	N	0	N	00	N
47	20240322	110724	57	100.00	KOSDAQ		건설	N	N	N	N		N	5380	140	2	2.67	92274430	17194	86.64	5350	5440	5240	6810	3670	5240	5366.66	1.35	0	2994	5380	5310	5270	5200	5160	5290	5180	59	1570	500	3560	10	1	11740000	632	3.13	0.38	12	0.15	1719.00	14298.00	11050	20230524	-51.31	5230	20240321	2.87	7260	-25.90	20240102	5230	2.87	20240321	11050	-51.31	20230524	5230	2.87	20240321	3.00	N	091590	500	58 억		158629	N	N	0	N	00	N
48	20240322	100717	57	100.00	KOSDAQ		건설	N	N	N	N		N	5420	180	2	3.44	70106960	13063	65.82	5350	5440	5240	6810	3670	5240	5366.83	1.35	0	1632	5380	5310	5270	5200	5160	5290	5180	59	1570	500	3560	10	1	11740000	636	3.15	0.38	12	0.11	1719.00	14298.00	11050	20230524	-50.95	5230	20240321	3.63	7260	-25.34	20240102	5230	3.63	20240321	11050	-50.95	20230524	5230	3.63	20240321	3.00	N	091590	500	58 억		158629	N	N	0	N	00	N
49	20240322	090714	57	100.00	KOSDAQ		건설	N	N	N	N		N	5250	10	2	0.19	3474520	650	3.28	5350	5350	5250	6810	3670	5240	5345.42	1.35	0	-3	5380	5310	5270	5200	5160	5290	5180	59	1570	500	3560	10	1	11740000	616	3.05	0.37	12	0.01	1719.00	14298.00	11050	20230524	-52.49	5230	20240321	0.38	7260	-27.69	20240102	5230	0.38	20240321	11050	-52.49	20230524	5230	0.38	20240321	3.00	N	091590	500	58 억		158629	N	N	0	N	00	N
50	20240321	160722	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5240	-50	5	-0.95	102560730	19507	110.68	5320	5340	5230	6870	3710	5290	5257.82	1.36	0	-956	5423	5356	5313	5246	5203	5335	5225	59	1580	500	3590	10	1	11740000	615	3.05	0.37	12	0.17	1719.00	14298.00	11050	20230524	-52.58	5230	20240321	0.19	7260	-27.82	20240102	5230	0.19	20240321	11050	-52.58	20230524	5230	0.19	20240321	3.06	N	091590	500	58 억		159585	N	N	0	N	00	N
51	20240321	150717	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5290	0	3	0.00	69193380	13151	74.62	5320	5340	5230	6870	3710	5290	5261.45	1.36	0	-1688	5423	5356	5313	5246	5203	5335	5225	59	1580	500	3590	10	1	11740000	621	3.08	0.37	12	0.11	1719.00	14298.00	11050	20230524	-52.13	5230	20240321	1.15	7260	-27.13	20240102	5230	1.15	20240321	11050	-52.13	20230524	5230	1.15	20240321	3.06	N	091590	500	58 억		159585	N	N	0	N	00	N
52	20240321	140718	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5240	-50	5	-0.95	53577120	10181	57.76	5320	5340	5230	6870	3710	5290	5262.46	1.36	0	-1211	5423	5356	5313	5246	5203	5335	5225	59	1580	500	3590	10	1	11740000	615	3.05	0.37	12	0.09	1719.00	14298.00	11050	20230524	-52.58	5230	20240321	0.19	7260	-27.82	20240102	5230	0.19	20240321	11050	-52.58	20230524	5230	0.19	20240321	3.06	N	091590	500	58 억		159585	N	N	0	N	00	N
53	20240321	130705	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5260	-30	5	-0.57	39543070	7512	42.62	5320	5340	5230	6870	3710	5290	5263.99	1.36	0	-1150	5423	5356	5313	5246	5203	5335	5225	59	1580	500	3590	10	1	11740000	618	3.06	0.37	12	0.06	1719.00	14298.00	11050	20230524	-52.40	5230	20240321	0.57	7260	-27.55	20240102	5230	0.57	20240321	11050	-52.40	20230524	5230	0.57	20240321	3.06	N	091590	500	58 억		159585	N	N	0	N	00	N
54	20240321	120717	57	100.00	KOSDAQ		건설	N	N	N	N		N	5280	-10	5	-0.19	23073940	4370	24.79	5320	5340	5260	6870	3710	5290	5280.08	1.36	0	-1315	5423	5356	5313	5246	5203	5335	5225	59	1580	500	3590	10	1	11740000	620	3.07	0.37	12	0.04	1719.00	14298.00	11050	20230524	-52.22	5240	20240319	0.76	7260	-27.27	20240102	5240	0.76	20240319	11050	-52.22	20230524	5240	0.76	20240319	3.06	N	091590	500	58 억		159585	N	N	0	N	00	N
55	20240321	110715	57	100.00	KOSDAQ		건설	N	N	N	N		N	5300	10	2	0.19	17002030	3218	18.26	5320	5340	5270	6870	3710	5290	5283.42	1.36	0	-916	5423	5356	5313	5246	5203	5335	5225	59	1580	500	3590	10	1	11740000	622	3.08	0.37	12	0.03	1719.00	14298.00	11050	20230524	-52.04	5240	20240319	1.15	7260	-27.00	20240102	5240	1.15	20240319	11050	-52.04	20230524	5240	1.15	20240319	3.06	N	091590	500	58 억		159585	N	N	0	N	00	N
56	20240321	100719	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	30	2	0.57	6665470	1261	7.15	5320	5340	5270	6870	3710	5290	5285.86	1.36	0	27	5423	5356	5313	5246	5203	5335	5225	59	1580	500	3590	10	1	11740000	625	3.09	0.37	12	0.01	1719.00	14298.00	11050	20230524	-51.86	5240	20240319	1.53	7260	-26.72	20240102	5240	1.53	20240319	11050	-51.86	20230524	5240	1.53	20240319	3.06	N	091590	500	58 억		159585	N	N	0	N	00	N
57	20240321	090721	57	100.00	KOSDAQ		건설	N	N	N	N		N	5310	20	2	0.38	5566110	1054	5.98	5320	5330	5270	6870	3710	5290	5280.94	1.36	0	-18	5423	5356	5313	5246	5203	5335	5225	59	1580	500	3590	10	1	11740000	623	3.09	0.37	12	0.01	1719.00	14298.00	11050	20230524	-51.95	5240	20240319	1.34	7260	-26.86	20240102	5240	1.34	20240319	11050	-51.95	20230524	5240	1.34	20240319	3.06	N	091590	500	58 억		159585	N	N	0	N	00	N
58	20240320	160710	57	100.00	KOSDAQ		건설	N	N	N	N		N	5290	-80	5	-1.49	92993800	17524	24.17	5350	5380	5270	6980	3760	5370	5306.65	1.36	0	504	5536	5452	5346	5262	5156	5465	5275	59	1610	500	3650	10	1	11740000	621	3.08	0.37	12	0.15	1719.00	14298.00	11050	20230524	-52.13	5240	20240319	0.95	7260	-27.13	20240102	5240	0.95	20240319	11050	-52.13	20230524	5240	0.95	20240319	3.11	N	091590	500	58 억		159081	N	N	0	N	00	N
59	20240320	150713	57	100.00	KOSDAQ		건설	N	N	N	N		N	5340	-30	5	-0.56	86924170	16378	22.59	5350	5380	5270	6980	3760	5370	5307.37	1.36	0	694	5536	5452	5346	5262	5156	5465	5275	59	1610	500	3650	10	1	11740000	627	3.11	0.37	12	0.14	1719.00	14298.00	11050	20230524	-51.67	5240	20240319	1.91	7260	-26.45	20240102	5240	1.91	20240319	11050	-51.67	20230524	5240	1.91	20240319	3.11	N	091590	500	58 억		159081	N	N	0	N	00	N
60	20240320	140717	57	100.00	KOSDAQ		건설	N	N	N	N		N	5340	-30	5	-0.56	82846440	15610	21.53	5350	5380	5270	6980	3760	5370	5307.27	1.36	0	742	5536	5452	5346	5262	5156	5465	5275	59	1610	500	3650	10	1	11740000	627	3.11	0.37	12	0.13	1719.00	14298.00	11050	20230524	-51.67	5240	20240319	1.91	7260	-26.45	20240102	5240	1.91	20240319	11050	-51.67	20230524	5240	1.91	20240319	3.11	N	091590	500	58 억		159081	N	N	0	N	00	N
61	20240320	130716	57	100.00	KOSDAQ		건설	N	N	N	N		N	5360	-10	5	-0.19	69820680	13157	18.15	5350	5380	5270	6980	3760	5370	5306.73	1.36	0	1243	5536	5452	5346	5262	5156	5465	5275	59	1610	500	3650	10	1	11740000	629	3.12	0.37	12	0.11	1719.00	14298.00	11050	20230524	-51.49	5240	20240319	2.29	7260	-26.17	20240102	5240	2.29	20240319	11050	-51.49	20230524	5240	2.29	20240319	3.11	N	091590	500	58 억		159081	N	N	0	N	00	N
62	20240320	120710	57	100.00	KOSDAQ		건설	N	N	N	N		N	5320	-50	5	-0.93	65252340	12301	16.97	5350	5380	5270	6980	3760	5370	5304.64	1.36	0	1348	5536	5452	5346	5262	5156	5465	5275	59	1610	500	3650	10	1	11740000	625	3.09	0.37	12	0.10	1719.00	14298.00	11050	20230524	-51.86	5240	20240319	1.53	7260	-26.72	20240102	5240	1.53	20240319	11050	-51.86	20230524	5240	1.53	20240319	3.11	N	091590	500	58 억		159081	N	N	0	N	00	N
63	20240320	110712	57	100.00	KOSDAQ		건설	N	N	N	N		N	5310	-60	5	-1.12	57845770	10904	15.04	5350	5380	5270	6980	3760	5370	5305.00	1.36	0	1827	5536	5452	5346	5262	5156	5465	5275	59	1610	500	3650	10	1	11740000	623	3.09	0.37	12	0.09	1719.00	14298.00	11050	20230524	-51.95	5240	20240319	1.34	7260	-26.86	20240102	5240	1.34	20240319	11050	-51.95	20230524	5240	1.34	20240319	3.11	N	091590	500	58 억		159081	N	N	0	N	00	N
64	20240320	100709	57	100.00	KOSDAQ		건설	N	N	N	N		N	5370	0	3	0.00	23883530	4488	6.19	5350	5370	5300	6980	3760	5370	5321.64	1.36	0	2150	5536	5452	5346	5262	5156	5465	5275	59	1610	500	3650	10	1	11740000	630	3.12	0.38	12	0.04	1719.00	14298.00	11050	20230524	-51.40	5240	20240319	2.48	7260	-26.03	20240102	5240	2.48	20240319	11050	-51.40	20230524	5240	2.48	20240319	3.11	N	091590	500	58 억		159081	N	N	0	N	00	N
65	20240320	090710	57	100.00	KOSDAQ		건설	N	N	N	N		N	5350	-20	5	-0.37	2040970	382	0.53	5350	5360	5300	6980	3760	5370	5342.85	1.36	0	-79	5536	5452	5346	5262	5156	5465	5275	59	1610	500	3650	10	1	11740000	628	3.11	0.37	12	0.00	1719.00	14298.00	11050	20230524	-51.58	5240	20240319	2.10	7260	-26.31	20240102	5240	2.10	20240319	11050	-51.58	20230524	5240	2.10	20240319	3.11	N	091590	500	58 억		159081	N	N	0	N	00	N
66	20240319	160702	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5370	-60	5	-1.10	384210000	72378	207.60	5370	5430	5240	7050	3810	5430	5308.38	1.25	0	12189	5670	5550	5470	5350	5270	5510	5310	59	1620	500	3690	10	1	11740000	630	3.12	0.38	12	0.62	1719.00	14298.00	11050	20230524	-51.40	5240	20240319	2.48	7260	-26.03	20240102	5240	2.48	20240319	11050	-51.40	20230524	5240	2.48	20240319	3.13	N	091590	500	58 억		146893	N	N	0	N	00	N
67	20240319	150712	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5290	-140	5	-2.58	368468230	69417	199.10	5370	5430	5240	7050	3810	5430	5308.04	1.25	0	12057	5670	5550	5470	5350	5270	5510	5310	59	1620	500	3690	10	1	11740000	621	3.08	0.37	12	0.59	1719.00	14298.00	11050	20230524	-52.13	5240	20240319	0.95	7260	-27.13	20240102	5240	0.95	20240319	11050	-52.13	20230524	5240	0.95	20240319	3.13	N	091590	500	58 억		146893	N	N	0	N	00	N
68	20240319	140713	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5350	-80	5	-1.47	350576940	66022	189.36	5370	5430	5240	7050	3810	5430	5310.00	1.25	0	11129	5670	5550	5470	5350	5270	5510	5310	59	1620	500	3690	10	1	11740000	628	3.11	0.37	12	0.56	1719.00	14298.00	11050	20230524	-51.58	5240	20240319	2.10	7260	-26.31	20240102	5240	2.10	20240319	11050	-51.58	20230524	5240	2.10	20240319	3.13	N	091590	500	58 억		146893	N	N	0	N	00	N
69	20240319	130643	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5340	-90	5	-1.66	212460770	39828	114.23	5370	5430	5280	7050	3810	5430	5334.46	1.25	0	2355	5670	5550	5470	5350	5270	5510	5310	59	1620	500	3690	10	1	11740000	627	3.11	0.37	12	0.34	1719.00	14298.00	11050	20230524	-51.67	5280	20240319	1.14	7260	-26.45	20240102	5280	1.14	20240319	11050	-51.67	20230524	5280	1.14	20240319	3.13	N	091590	500	58 억		146893	N	N	0	N	00	N
70	20240319	120706	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5340	-90	5	-1.66	185603180	34769	99.72	5370	5430	5300	7050	3810	5430	5338.18	1.25	0	1400	5670	5550	5470	5350	5270	5510	5310	59	1620	500	3690	10	1	11740000	627	3.11	0.37	12	0.30	1719.00	14298.00	11050	20230524	-51.67	5300	20240319	0.75	7260	-26.45	20240102	5300	0.75	20240319	11050	-51.67	20230524	5300	0.75	20240319	3.13	N	091590	500	58 억		146893	N	N	0	N	00	N
71	20240319	110707	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5380	-50	5	-0.92	152604280	28577	81.96	5370	5430	5300	7050	3810	5430	5340.11	1.25	0	1338	5670	5550	5470	5350	5270	5510	5310	59	1620	500	3690	10	1	11740000	632	3.13	0.38	12	0.24	1719.00	14298.00	11050	20230524	-51.31	5300	20240319	1.51	7260	-25.90	20240102	5300	1.51	20240319	11050	-51.31	20230524	5300	1.51	20240319	3.13	N	091590	500	58 억		146893	N	N	0	N	00	N
72	20240319	100710	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5350	-80	5	-1.47	66995550	12506	35.87	5370	5430	5320	7050	3810	5430	5357.07	1.25	0	-1032	5670	5550	5470	5350	5270	5510	5310	59	1620	500	3690	10	1	11740000	628	3.11	0.37	12	0.11	1719.00	14298.00	11050	20230524	-51.58	5320	20240319	0.56	7260	-26.31	20240102	5320	0.56	20240319	11050	-51.58	20230524	5320	0.56	20240319	3.13	N	091590	500	58 억		146893	N	N	0	N	00	N
73	20240319	090710	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5430	0	3	0.00	22000020	4096	11.75	5370	5430	5370	7050	3810	5430	5371.10	1.25	0	-414	5670	5550	5470	5350	5270	5510	5310	59	1620	500	3690	10	1	11740000	637	3.16	0.38	12	0.03	1719.00	14298.00	11050	20230524	-50.86	5370	20240319	1.12	7260	-25.21	20240102	5370	1.12	20240319	11050	-50.86	20230524	5370	1.12	20240319	3.13	N	091590	500	58 억		146893	N	N	0	N	00	N
74	20240318	160705	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5430	-100	5	-1.81	189437570	34862	177.44	5590	5590	5390	7180	3880	5530	5433.93	1.30	0	-5838	5676	5602	5516	5442	5356	5560	5400	59	1650	500	3760	10	1	11740000	637	3.16	0.38	12	0.30	1719.00	14298.00	11050	20230524	-50.86	5390	20240318	0.74	7260	-25.21	20240102	5390	0.74	20240318	11050	-50.86	20230524	5390	0.74	20240318	3.16	N	091590	500	58 억		152732	N	N	0	N	00	N
75	20240318	150707	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5460	-70	5	-1.27	132297890	24323	123.80	5590	5590	5390	7180	3880	5530	5439.21	1.30	0	-3047	5676	5602	5516	5442	5356	5560	5400	59	1650	500	3760	10	1	11740000	641	3.18	0.38	12	0.21	1719.00	14298.00	11050	20230524	-50.59	5390	20240318	1.30	7260	-24.79	20240102	5390	1.30	20240318	11050	-50.59	20230524	5390	1.30	20240318	3.16	N	091590	500	58 억		152732	N	N	0	N	00	N
76	20240318	140707	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5490	-40	5	-0.72	114296050	21001	106.89	5590	5590	5390	7180	3880	5530	5442.41	1.30	0	-2704	5676	5602	5516	5442	5356	5560	5400	59	1650	500	3760	10	1	11740000	645	3.19	0.38	12	0.18	1719.00	14298.00	11050	20230524	-50.32	5390	20240318	1.86	7260	-24.38	20240102	5390	1.86	20240318	11050	-50.32	20230524	5390	1.86	20240318	3.16	N	091590	500	58 억		152732	N	N	0	N	00	N
77	20240318	130706	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5500	-30	5	-0.54	98992750	18205	92.66	5590	5590	5390	7180	3880	5530	5437.67	1.30	0	-1120	5676	5602	5516	5442	5356	5560	5400	59	1650	500	3760	10	1	11740000	646	3.20	0.38	12	0.16	1719.00	14298.00	11050	20230524	-50.23	5390	20240318	2.04	7260	-24.24	20240102	5390	2.04	20240318	11050	-50.23	20230524	5390	2.04	20240318	3.16	N	091590	500	58 억		152732	N	N	0	N	00	N
78	20240318	120702	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5500	-30	5	-0.54	85140280	15661	79.71	5590	5590	5390	7180	3880	5530	5436.45	1.30	0	-696	5676	5602	5516	5442	5356	5560	5400	59	1650	500	3760	10	1	11740000	646	3.20	0.38	12	0.13	1719.00	14298.00	11050	20230524	-50.23	5390	20240318	2.04	7260	-24.24	20240102	5390	2.04	20240318	11050	-50.23	20230524	5390	2.04	20240318	3.16	N	091590	500	58 억		152732	N	N	0	N	00	N
79	20240318	110706	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5450	-80	5	-1.45	53245120	9770	49.73	5590	5590	5400	7180	3880	5530	5449.86	1.30	0	-945	5676	5602	5516	5442	5356	5560	5400	59	1650	500	3760	10	1	11740000	640	3.17	0.38	12	0.08	1719.00	14298.00	11050	20230524	-50.68	5400	20240318	0.93	7260	-24.93	20240102	5400	0.93	20240318	11050	-50.68	20230524	5400	0.93	20240318	3.16	N	091590	500	58 억		152732	N	N	0	N	00	N
80	20240318	100705	57	100.00	KOSDAQ		건설	N	N	N	N		N	5540	10	2	0.18	12383230	2251	11.46	5590	5590	5470	7180	3880	5530	5501.21	1.30	0	-466	5676	5602	5516	5442	5356	5560	5400	59	1650	500	3760	10	1	11740000	650	3.22	0.39	12	0.02	1719.00	14298.00	11050	20230524	-49.86	5430	20240315	2.03	7260	-23.69	20240102	5430	2.03	20240315	11050	-49.86	20230524	5430	2.03	20240315	3.16	N	091590	500	58 억		152732	N	N	0	N	00	N
81	20240318	090705	57	100.00	KOSDAQ		건설	N	N	N	N		N	5480	-50	5	-0.90	1615700	290	1.48	5590	5590	5470	7180	3880	5530	5571.38	1.30	0	0	5676	5602	5516	5442	5356	5560	5400	59	1650	500	3760	10	1	11740000	643	3.19	0.38	12	0.00	1719.00	14298.00	11050	20230524	-50.41	5430	20240315	0.92	7260	-24.52	20240102	5430	0.92	20240315	11050	-50.41	20230524	5430	0.92	20240315	3.16	N	091590	500	58 억		152732	N	N	0	N	00	N
82	20240315	160658	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5530	-30	5	-0.54	107638890	19647	120.44	5590	5590	5430	7220	3900	5560	5478.64	1.30	0	469	5720	5640	5560	5480	5400	5600	5440	59	1660	500	3780	10	1	11740000	649	3.22	0.39	12	0.17	1719.00	14298.00	11050	20230524	-49.95	5430	20240315	1.84	7260	-23.83	20240102	5430	1.84	20240315	11050	-49.95	20230524	5430	1.84	20240315	3.17	N	091590	500	58 억		152156	N	N	0	N	00	N
83	20240315	150635	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5540	-20	5	-0.36	104161150	19018	116.58	5590	5590	5430	7220	3900	5560	5476.98	1.30	0	697	5720	5640	5560	5480	5400	5600	5440	59	1660	500	3780	10	1	11740000	650	3.22	0.39	12	0.16	1719.00	14298.00	11050	20230524	-49.86	5430	20240315	2.03	7260	-23.69	20240102	5430	2.03	20240315	11050	-49.86	20230524	5430	2.03	20240315	3.17	N	091590	500	58 억		152156	N	N	0	N	00	N
84	20240315	140622	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5500	-60	5	-1.08	58582890	10658	65.33	5590	5590	5460	7220	3900	5560	5496.61	1.30	0	-2062	5720	5640	5560	5480	5400	5600	5440	59	1660	500	3780	10	1	11740000	646	3.20	0.38	12	0.09	1719.00	14298.00	11050	20230524	-50.23	5460	20240315	0.73	7260	-24.24	20240102	5460	0.73	20240315	11050	-50.23	20230524	5460	0.73	20240315	3.17	N	091590	500	58 억		152156	N	N	0	N	00	N
85	20240315	130701	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5490	-70	5	-1.26	44317240	8061	49.41	5590	5590	5460	7220	3900	5560	5497.73	1.30	0	-1690	5720	5640	5560	5480	5400	5600	5440	59	1660	500	3780	10	1	11740000	645	3.19	0.38	12	0.07	1719.00	14298.00	11050	20230524	-50.32	5460	20240315	0.55	7260	-24.38	20240102	5460	0.55	20240315	11050	-50.32	20230524	5460	0.55	20240315	3.17	N	091590	500	58 억		152156	N	N	0	N	00	N
86	20240315	120700	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5530	-30	5	-0.54	38320810	6971	42.73	5590	5590	5460	7220	3900	5560	5497.18	1.30	0	-1611	5720	5640	5560	5480	5400	5600	5440	59	1660	500	3780	10	1	11740000	649	3.22	0.39	12	0.06	1719.00	14298.00	11050	20230524	-49.95	5460	20240315	1.28	7260	-23.83	20240102	5460	1.28	20240315	11050	-49.95	20230524	5460	1.28	20240315	3.17	N	091590	500	58 억		152156	N	N	0	N	00	N
87	20240315	110655	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5560	0	3	0.00	30578650	5561	34.09	5590	5590	5460	7220	3900	5560	5498.77	1.30	0	-981	5720	5640	5560	5480	5400	5600	5440	59	1660	500	3780	10	1	11740000	653	3.23	0.39	12	0.05	1719.00	14298.00	11050	20230524	-49.68	5460	20240315	1.83	7260	-23.42	20240102	5460	1.83	20240315	11050	-49.68	20230524	5460	1.83	20240315	3.17	N	091590	500	58 억		152156	N	N	0	N	00	N
88	20240315	100658	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5560	0	3	0.00	22762980	4139	25.37	5590	5590	5460	7220	3900	5560	5499.63	1.30	0	-937	5720	5640	5560	5480	5400	5600	5440	59	1660	500	3780	10	1	11740000	653	3.23	0.39	12	0.04	1719.00	14298.00	11050	20230524	-49.68	5460	20240315	1.83	7260	-23.42	20240102	5460	1.83	20240315	11050	-49.68	20230524	5460	1.83	20240315	3.17	N	091590	500	58 억		152156	N	N	0	N	00	N
89	20240315	090702	57	100.00	KOSDAQ		건설	N	N	N	N		N	5590	30	2	0.54	1327830	238	1.46	5590	5590	5520	7220	3900	5560	5579.12	1.30	0	-67	5720	5640	5560	5480	5400	5600	5440	59	1660	500	3780	10	1	11740000	656	3.25	0.39	12	0.00	1719.00	14298.00	11050	20230524	-49.41	5480	20240312	2.01	7260	-23.00	20240102	5480	2.01	20240312	11050	-49.41	20230524	5480	2.01	20240312	3.17	N	091590	500	58 억		152156	N	N	0	N	00	N
90	20240314	160652	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5560	0	3	0.00	89988410	16313	91.77	5640	5640	5480	7220	3900	5560	5516.36	1.29	0	154	5666	5612	5556	5502	5446	5640	5530	59	1660	500	3780	10	1	11740000	653	3.23	0.39	12	0.14	1719.00	14298.00	11050	20230524	-49.68	5480	20240314	1.46	7260	-23.42	20240102	5480	1.46	20240314	11050	-49.68	20230524	5480	1.46	20240314	3.12	N	091590	500	58 억		152001	N	N	0	N	00	N
91	20240314	150655	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5560	0	3	0.00	79492920	14424	81.15	5640	5640	5480	7220	3900	5560	5511.16	1.29	0	799	5666	5612	5556	5502	5446	5640	5530	59	1660	500	3780	10	1	11740000	653	3.23	0.39	12	0.12	1719.00	14298.00	11050	20230524	-49.68	5480	20240314	1.46	7260	-23.42	20240102	5480	1.46	20240314	11050	-49.68	20230524	5480	1.46	20240314	3.12	N	091590	500	58 억		152001	N	N	0	N	00	N
92	20240314	140655	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5550	-10	5	-0.18	73840640	13401	75.39	5640	5640	5480	7220	3900	5560	5510.08	1.29	0	794	5666	5612	5556	5502	5446	5640	5530	59	1660	500	3780	10	1	11740000	652	3.23	0.39	12	0.11	1719.00	14298.00	11050	20230524	-49.77	5480	20240314	1.28	7260	-23.55	20240102	5480	1.28	20240314	11050	-49.77	20230524	5480	1.28	20240314	3.12	N	091590	500	58 억		152001	N	N	0	N	00	N
93	20240314	130651	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5540	-20	5	-0.36	70784840	12849	72.29	5640	5640	5480	7220	3900	5560	5508.98	1.29	0	826	5666	5612	5556	5502	5446	5640	5530	59	1660	500	3780	10	1	11740000	650	3.22	0.39	12	0.11	1719.00	14298.00	11050	20230524	-49.86	5480	20240314	1.09	7260	-23.69	20240102	5480	1.09	20240314	11050	-49.86	20230524	5480	1.09	20240314	3.12	N	091590	500	58 억		152001	N	N	0	N	00	N
94	20240314	120652	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5550	-10	5	-0.18	62996310	11434	64.33	5640	5640	5480	7220	3900	5560	5509.56	1.29	0	1109	5666	5612	5556	5502	5446	5640	5530	59	1660	500	3780	10	1	11740000	652	3.23	0.39	12	0.10	1719.00	14298.00	11050	20230524	-49.77	5480	20240314	1.28	7260	-23.55	20240102	5480	1.28	20240314	11050	-49.77	20230524	5480	1.28	20240314	3.12	N	091590	500	58 억		152001	N	N	0	N	00	N
95	20240314	110653	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5550	-10	5	-0.18	62292020	11306	63.61	5640	5640	5480	7220	3900	5560	5509.64	1.29	0	1220	5666	5612	5556	5502	5446	5640	5530	59	1660	500	3780	10	1	11740000	652	3.23	0.39	12	0.10	1719.00	14298.00	11050	20230524	-49.77	5480	20240314	1.28	7260	-23.55	20240102	5480	1.28	20240314	11050	-49.77	20230524	5480	1.28	20240314	3.12	N	091590	500	58 억		152001	N	N	0	N	00	N
96	20240314	100658	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5570	10	2	0.18	20000020	3608	20.30	5640	5640	5480	7220	3900	5560	5543.24	1.29	0	-326	5666	5612	5556	5502	5446	5640	5530	59	1660	500	3780	10	1	11740000	654	3.24	0.39	12	0.03	1719.00	14298.00	11050	20230524	-49.59	5480	20240314	1.64	7260	-23.28	20240102	5480	1.64	20240314	11050	-49.59	20230524	5480	1.64	20240314	3.12	N	091590	500	58 억		152001	N	N	0	N	00	N
97	20240314	090655	57	100.00	KOSDAQ		건설	N	N	N	N		N	5600	40	2	0.72	7998670	1429	8.04	5640	5640	5580	7220	3900	5560	5597.39	1.29	0	-68	5666	5612	5556	5502	5446	5640	5530	59	1660	500	3780	10	1	11740000	657	3.26	0.39	12	0.01	1719.00	14298.00	11050	20230524	-49.32	5480	20240312	2.19	7260	-22.87	20240102	5480	2.19	20240312	11050	-49.32	20230524	5480	2.19	20240312	3.12	N	091590	500	58 억		152001	N	N	0	N	00	N
98	20240313	160647	57	100.00	KOSDAQ		건설	N	N	N	N		N	5560	-20	5	-0.36	98196890	17766	37.51	5510	5610	5500	7250	3910	5580	5527.24	1.30	0	-860	5700	5640	5560	5500	5420	5670	5530	59	1670	500	3790	10	1	11740000	653	3.23	0.39	12	0.15	1719.00	14298.00	11050	20230524	-49.68	5480	20240312	1.46	7260	-23.42	20240102	5480	1.46	20240312	11050	-49.68	20230524	5480	1.46	20240312	3.06	N	091590	500	58 억		152861	N	N	0	N	00	N
99	20240313	150646	57	100.00	KOSDAQ		건설	N	N	N	N		N	5560	-20	5	-0.36	93638980	16946	35.78	5510	5610	5500	7250	3910	5580	5525.73	1.30	0	-677	5700	5640	5560	5500	5420	5670	5530	59	1670	500	3790	10	1	11740000	653	3.23	0.39	12	0.14	1719.00	14298.00	11050	20230524	-49.68	5480	20240312	1.46	7260	-23.42	20240102	5480	1.46	20240312	11050	-49.68	20230524	5480	1.46	20240312	3.06	N	091590	500	58 억		152861	N	N	0	N	00	N
100	20240313	140650	57	100.00	KOSDAQ		건설	N	N	N	N		N	5570	-10	5	-0.18	91069940	16482	34.80	5510	5610	5500	7250	3910	5580	5525.42	1.30	0	-676	5700	5640	5560	5500	5420	5670	5530	59	1670	500	3790	10	1	11740000	654	3.24	0.39	12	0.14	1719.00	14298.00	11050	20230524	-49.59	5480	20240312	1.64	7260	-23.28	20240102	5480	1.64	20240312	11050	-49.59	20230524	5480	1.64	20240312	3.06	N	091590	500	58 억		152861	N	N	0	N	00	N
101	20240313	130653	57	100.00	KOSDAQ		건설	N	N	N	N		N	5580	0	3	0.00	89984030	16286	34.38	5510	5610	5500	7250	3910	5580	5525.24	1.30	0	-596	5700	5640	5560	5500	5420	5670	5530	59	1670	500	3790	10	1	11740000	655	3.25	0.39	12	0.14	1719.00	14298.00	11050	20230524	-49.50	5480	20240312	1.82	7260	-23.14	20240102	5480	1.82	20240312	11050	-49.50	20230524	5480	1.82	20240312	3.06	N	091590	500	58 억		152861	N	N	0	N	00	N
102	20240313	120649	57	100.00	KOSDAQ		건설	N	N	N	N		N	5560	-20	5	-0.36	70528890	12774	26.97	5510	5610	5500	7250	3910	5580	5521.28	1.30	0	-696	5700	5640	5560	5500	5420	5670	5530	59	1670	500	3790	10	1	11740000	653	3.23	0.39	12	0.11	1719.00	14298.00	11050	20230524	-49.68	5480	20240312	1.46	7260	-23.42	20240102	5480	1.46	20240312	11050	-49.68	20230524	5480	1.46	20240312	3.06	N	091590	500	58 억		152861	N	N	0	N	00	N
103	20240313	110646	57	100.00	KOSDAQ		건설	N	N	N	N		N	5560	-20	5	-0.36	46482680	8414	17.76	5510	5610	5500	7250	3910	5580	5524.44	1.30	0	-438	5700	5640	5560	5500	5420	5670	5530	59	1670	500	3790	10	1	11740000	653	3.23	0.39	12	0.07	1719.00	14298.00	11050	20230524	-49.68	5480	20240312	1.46	7260	-23.42	20240102	5480	1.46	20240312	11050	-49.68	20230524	5480	1.46	20240312	3.06	N	091590	500	58 억		152861	N	N	0	N	00	N
104	20240313	100644	57	100.00	KOSDAQ		건설	N	N	N	N		N	5570	-10	5	-0.18	31273830	5660	11.95	5510	5610	5500	7250	3910	5580	5525.41	1.30	0	-496	5700	5640	5560	5500	5420	5670	5530	59	1670	500	3790	10	1	11740000	654	3.24	0.39	12	0.05	1719.00	14298.00	11050	20230524	-49.59	5480	20240312	1.64	7260	-23.28	20240102	5480	1.64	20240312	11050	-49.59	20230524	5480	1.64	20240312	3.06	N	091590	500	58 억		152861	N	N	0	N	00	N
105	20240313	090648	57	100.00	KOSDAQ		건설	N	N	N	N		N	5560	-20	5	-0.36	16889950	3064	6.47	5510	5600	5510	7250	3910	5580	5512.39	1.30	0	-303	5700	5640	5560	5500	5420	5670	5530	59	1670	500	3790	10	1	11740000	653	3.23	0.39	12	0.03	1719.00	14298.00	11050	20230524	-49.68	5480	20240312	1.46	7260	-23.42	20240102	5480	1.46	20240312	11050	-49.68	20230524	5480	1.46	20240312	3.06	N	091590	500	58 억		152861	N	N	0	N	00	N
106	20240312	160639	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5580	-30	5	-0.53	233010210	42218	121.37	5520	5620	5480	7290	3930	5610	5519.21	1.34	0	-4087	5836	5722	5616	5502	5396	5670	5450	59	1680	500	3810	10	1	11740000	655	3.25	0.39	12	0.36	1719.00	14298.00	11050	20230524	-49.50	5480	20240312	1.82	7260	-23.14	20240102	5480	1.82	20240312	11050	-49.50	20230524	5480	1.82	20240312	3.12	N	091590	500	58 억		156949	N	N	0	N	00	N
107	20240312	150637	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5550	-60	5	-1.07	209902910	38072	109.45	5520	5620	5480	7290	3930	5610	5513.31	1.34	0	-3117	5836	5722	5616	5502	5396	5670	5450	59	1680	500	3810	10	1	11740000	652	3.23	0.39	12	0.32	1719.00	14298.00	11050	20230524	-49.77	5480	20240312	1.28	7260	-23.55	20240102	5480	1.28	20240312	11050	-49.77	20230524	5480	1.28	20240312	3.12	N	091590	500	58 억		156949	N	N	0	N	00	N
108	20240312	140633	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5550	-60	5	-1.07	164858810	29897	85.95	5520	5620	5480	7290	3930	5610	5514.23	1.34	0	-372	5836	5722	5616	5502	5396	5670	5450	59	1680	500	3810	10	1	11740000	652	3.23	0.39	12	0.25	1719.00	14298.00	11050	20230524	-49.77	5480	20240312	1.28	7260	-23.55	20240102	5480	1.28	20240312	11050	-49.77	20230524	5480	1.28	20240312	3.12	N	091590	500	58 억		156949	N	N	0	N	00	N
109	20240312	130610	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5530	-80	5	-1.43	161986560	29376	84.45	5520	5620	5480	7290	3930	5610	5514.25	1.34	0	-235	5836	5722	5616	5502	5396	5670	5450	59	1680	500	3810	10	1	11740000	649	3.22	0.39	12	0.25	1719.00	14298.00	11050	20230524	-49.95	5480	20240312	0.91	7260	-23.83	20240102	5480	0.91	20240312	11050	-49.95	20230524	5480	0.91	20240312	3.12	N	091590	500	58 억		156949	N	N	0	N	00	N
110	20240312	120641	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5520	-90	5	-1.60	124582980	22580	64.91	5520	5620	5480	7290	3930	5610	5517.40	1.34	0	-392	5836	5722	5616	5502	5396	5670	5450	59	1680	500	3810	10	1	11740000	648	3.21	0.39	12	0.19	1719.00	14298.00	11050	20230524	-50.05	5480	20240312	0.73	7260	-23.97	20240102	5480	0.73	20240312	11050	-50.05	20230524	5480	0.73	20240312	3.12	N	091590	500	58 억		156949	N	N	0	N	00	N
111	20240312	110639	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5510	-100	5	-1.78	118610170	21498	61.80	5520	5620	5480	7290	3930	5610	5517.27	1.34	0	-10	5836	5722	5616	5502	5396	5670	5450	59	1680	500	3810	10	1	11740000	647	3.21	0.39	12	0.18	1719.00	14298.00	11050	20230524	-50.14	5480	20240312	0.55	7260	-24.10	20240102	5480	0.55	20240312	11050	-50.14	20230524	5480	0.55	20240312	3.12	N	091590	500	58 억		156949	N	N	0	N	00	N
112	20240312	100638	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5550	-60	5	-1.07	95283940	17296	49.72	5520	5560	5480	7290	3930	5610	5509.02	1.34	0	-650	5836	5722	5616	5502	5396	5670	5450	59	1680	500	3810	10	1	11740000	652	3.23	0.39	12	0.15	1719.00	14298.00	11050	20230524	-49.77	5480	20240312	1.28	7260	-23.55	20240102	5480	1.28	20240312	11050	-49.77	20230524	5480	1.28	20240312	3.12	N	091590	500	58 억		156949	N	N	0	N	00	N
113	20240312	090639	57	100.00	KOSDAQ		건설	N	N	N	N		N	5540	-70	5	-1.25	46028950	8338	23.97	5520	5560	5520	7290	3930	5610	5520.38	1.34	0	-844	5836	5722	5616	5502	5396	5670	5450	59	1680	500	3810	10	1	11740000	650	3.22	0.39	12	0.07	1719.00	14298.00	11050	20230524	-49.86	5510	20240311	0.54	7260	-23.69	20240102	5510	0.54	20240311	11050	-49.86	20230524	5510	0.54	20240311	3.12	N	091590	500	58 억		156949	N	N	0	N	00	N
114	20240311	160637	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5610	0	3	0.00	185540050	33170	118.71	5730	5730	5510	7290	3930	5610	5593.61	1.39	0	-6384	5716	5662	5616	5562	5516	5640	5540	59	1680	500	3810	10	1	11740000	659	3.26	0.39	12	0.28	1719.00	14298.00	11050	20230524	-49.23	5510	20240311	1.81	7260	-22.73	20240102	5510	1.81	20240311	11050	-49.23	20230524	5510	1.81	20240311	3.17	N	091590	500	58 억		162607	N	N	0	N	00	N
115	20240311	150638	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5610	0	3	0.00	140538520	25148	90.00	5730	5730	5510	7290	3930	5610	5588.46	1.39	0	-2756	5716	5662	5616	5562	5516	5640	5540	59	1680	500	3810	10	1	11740000	659	3.26	0.39	12	0.21	1719.00	14298.00	11050	20230524	-49.23	5510	20240311	1.81	7260	-22.73	20240102	5510	1.81	20240311	11050	-49.23	20230524	5510	1.81	20240311	3.17	N	091590	500	58 억		162607	N	N	0	N	00	N
116	20240311	140634	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5590	-20	5	-0.36	102662330	18341	65.64	5730	5730	5510	7290	3930	5610	5597.42	1.39	0	-796	5716	5662	5616	5562	5516	5640	5540	59	1680	500	3810	10	1	11740000	656	3.25	0.39	12	0.16	1719.00	14298.00	11050	20230524	-49.41	5510	20240311	1.45	7260	-23.00	20240102	5510	1.45	20240311	11050	-49.41	20230524	5510	1.45	20240311	3.17	N	091590	500	58 억		162607	N	N	0	N	00	N
117	20240311	130636	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5610	0	3	0.00	98526800	17600	62.99	5730	5730	5510	7290	3930	5610	5598.11	1.39	0	-755	5716	5662	5616	5562	5516	5640	5540	59	1680	500	3810	10	1	11740000	659	3.26	0.39	12	0.15	1719.00	14298.00	11050	20230524	-49.23	5510	20240311	1.81	7260	-22.73	20240102	5510	1.81	20240311	11050	-49.23	20230524	5510	1.81	20240311	3.17	N	091590	500	58 억		162607	N	N	0	N	00	N
118	20240311	120637	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5640	30	2	0.53	96714850	17277	61.83	5730	5730	5510	7290	3930	5610	5597.90	1.39	0	-629	5716	5662	5616	5562	5516	5640	5540	59	1680	500	3810	10	1	11740000	662	3.28	0.39	12	0.15	1719.00	14298.00	11050	20230524	-48.96	5510	20240311	2.36	7260	-22.31	20240102	5510	2.36	20240311	11050	-48.96	20230524	5510	2.36	20240311	3.17	N	091590	500	58 억		162607	N	N	0	N	00	N
119	20240311	110633	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5610	0	3	0.00	52636790	9415	33.70	5730	5730	5510	7290	3930	5610	5590.74	1.39	0	-2578	5716	5662	5616	5562	5516	5640	5540	59	1680	500	3810	10	1	11740000	659	3.26	0.39	12	0.08	1719.00	14298.00	11050	20230524	-49.23	5510	20240311	1.81	7260	-22.73	20240102	5510	1.81	20240311	11050	-49.23	20230524	5510	1.81	20240311	3.17	N	091590	500	58 억		162607	N	N	0	N	00	N
120	20240311	100626	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5630	20	2	0.36	34081730	6078	21.75	5730	5730	5550	7290	3930	5610	5607.39	1.39	0	-2847	5716	5662	5616	5562	5516	5640	5540	59	1680	500	3810	10	1	11740000	661	3.28	0.39	12	0.05	1719.00	14298.00	11050	20230524	-49.05	5550	20240311	1.44	7260	-22.45	20240102	5550	1.44	20240311	11050	-49.05	20230524	5550	1.44	20240311	3.17	N	091590	500	58 억		162607	N	N	0	N	00	N
121	20240311	090629	57	100.00	KOSDAQ		건설	N	N	N	N		N	5720	110	2	1.96	1266170	221	0.79	5730	5730	5720	7290	3930	5610	5729.28	1.39	0	-46	5716	5662	5616	5562	5516	5640	5540	59	1680	500	3810	10	1	11740000	672	3.33	0.40	12	0.00	1719.00	14298.00	11050	20230524	-48.24	5570	20240307	2.69	7260	-21.21	20240102	5570	2.69	20240307	11050	-48.24	20230524	5570	2.69	20240307	3.17	N	091590	500	58 억		162607	N	N	0	N	00	N
122	20240308	160634	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5610	-40	5	-0.71	144821650	25851	109.58	5650	5670	5570	7340	3960	5650	5602.17	1.38	0	51	5823	5736	5653	5566	5483	5695	5525	59	1690	500	3840	10	1	11740000	659	3.26	0.39	12	0.22	1719.00	14298.00	11050	20230524	-49.23	5570	20240308	0.72	7260	-22.73	20240102	5570	0.72	20240308	11050	-49.23	20230524	5570	0.72	20240308	3.13	N	091590	500	58 억		162556	N	N	0	N	00	N
123	20240308	150631	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5610	-40	5	-0.71	140338770	25051	106.18	5650	5670	5570	7340	3960	5650	5602.12	1.38	0	420	5823	5736	5653	5566	5483	5695	5525	59	1690	500	3840	10	1	11740000	659	3.26	0.39	12	0.21	1719.00	14298.00	11050	20230524	-49.23	5570	20240308	0.72	7260	-22.73	20240102	5570	0.72	20240308	11050	-49.23	20230524	5570	0.72	20240308	3.13	N	091590	500	58 억		162556	N	N	0	N	00	N
124	20240308	140629	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5620	-30	5	-0.53	140086360	25006	105.99	5650	5670	5570	7340	3960	5650	5602.11	1.38	0	453	5823	5736	5653	5566	5483	5695	5525	59	1690	500	3840	10	1	11740000	660	3.27	0.39	12	0.21	1719.00	14298.00	11050	20230524	-49.14	5570	20240308	0.90	7260	-22.59	20240102	5570	0.90	20240308	11050	-49.14	20230524	5570	0.90	20240308	3.13	N	091590	500	58 억		162556	N	N	0	N	00	N
125	20240308	130628	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5590	-60	5	-1.06	132664770	23678	100.36	5650	5670	5570	7340	3960	5650	5602.87	1.38	0	827	5823	5736	5653	5566	5483	5695	5525	59	1690	500	3840	10	1	11740000	656	3.25	0.39	12	0.20	1719.00	14298.00	11050	20230524	-49.41	5570	20240308	0.36	7260	-23.00	20240102	5570	0.36	20240308	11050	-49.41	20230524	5570	0.36	20240308	3.13	N	091590	500	58 억		162556	N	N	0	N	00	N
126	20240308	120627	57	100.00	KOSDAQ		건설	N	N	N	N		N	5620	-30	5	-0.53	90039080	16052	68.04	5650	5670	5590	7340	3960	5650	5609.21	1.38	0	2095	5823	5736	5653	5566	5483	5695	5525	59	1690	500	3840	10	1	11740000	660	3.27	0.39	12	0.14	1719.00	14298.00	11050	20230524	-49.14	5570	20240307	0.90	7260	-22.59	20240102	5570	0.90	20240307	11050	-49.14	20230524	5570	0.90	20240307	3.13	N	091590	500	58 억		162556	N	N	0	N	00	N
127	20240308	110628	57	100.00	KOSDAQ		건설	N	N	N	N		N	5670	20	2	0.35	63765180	11357	48.14	5650	5670	5590	7340	3960	5650	5614.61	1.38	0	2400	5823	5736	5653	5566	5483	5695	5525	59	1690	500	3840	10	1	11740000	666	3.30	0.40	12	0.10	1719.00	14298.00	11050	20230524	-48.69	5570	20240307	1.80	7260	-21.90	20240102	5570	1.80	20240307	11050	-48.69	20230524	5570	1.80	20240307	3.13	N	091590	500	58 억		162556	N	N	0	N	00	N
128	20240308	100624	57	100.00	KOSDAQ		건설	N	N	N	N		N	5650	0	3	0.00	39040200	6953	29.47	5650	5670	5590	7340	3960	5650	5614.87	1.38	0	1856	5823	5736	5653	5566	5483	5695	5525	59	1690	500	3840	10	1	11740000	663	3.29	0.40	12	0.06	1719.00	14298.00	11050	20230524	-48.87	5570	20240307	1.44	7260	-22.18	20240102	5570	1.44	20240307	11050	-48.87	20230524	5570	1.44	20240307	3.13	N	091590	500	58 억		162556	N	N	0	N	00	N
129	20240308	090625	57	100.00	KOSDAQ		건설	N	N	N	N		N	5650	0	3	0.00	4305300	762	3.23	5650	5650	5650	7340	3960	5650	5650.00	1.38	0	524	5823	5736	5653	5566	5483	5695	5525	59	1690	500	3840	10	1	11740000	663	3.29	0.40	12	0.01	1719.00	14298.00	11050	20230524	-48.87	5570	20240307	1.44	7260	-22.18	20240102	5570	1.44	20240307	11050	-48.87	20230524	5570	1.44	20240307	3.13	N	091590	500	58 억		162556	N	N	0	N	00	N
130	20240307	160626	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5650	-60	5	-1.05	131701840	23411	44.00	5710	5740	5570	7420	4000	5710	5625.64	1.45	0	-7675	5890	5800	5710	5620	5530	5755	5575	59	1710	500	3880	10	1	11740000	663	3.29	0.40	12	0.20	1719.00	14298.00	11050	20230524	-48.87	5570	20240307	1.44	7260	-22.18	20240102	5570	1.44	20240307	11050	-48.87	20230524	5570	1.44	20240307	3.17	N	091590	500	58 억		170232	N	N	0	N	00	N
131	20240307	150607	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5650	-60	5	-1.05	125456320	22304	41.92	5710	5740	5570	7420	4000	5710	5624.84	1.45	0	-7267	5890	5800	5710	5620	5530	5755	5575	59	1710	500	3880	10	1	11740000	663	3.29	0.40	12	0.19	1719.00	14298.00	11050	20230524	-48.87	5570	20240307	1.44	7260	-22.18	20240102	5570	1.44	20240307	11050	-48.87	20230524	5570	1.44	20240307	3.17	N	091590	500	58 억		170232	N	N	0	N	00	N
132	20240307	140617	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5680	-30	5	-0.53	101393250	18024	33.87	5710	5740	5570	7420	4000	5710	5625.46	1.45	0	-7074	5890	5800	5710	5620	5530	5755	5575	59	1710	500	3880	10	1	11740000	667	3.30	0.40	12	0.15	1719.00	14298.00	11050	20230524	-48.60	5570	20240307	1.97	7260	-21.76	20240102	5570	1.97	20240307	11050	-48.60	20230524	5570	1.97	20240307	3.17	N	091590	500	58 억		170232	N	N	0	N	00	N
133	20240307	130619	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5650	-60	5	-1.05	98331170	17481	32.85	5710	5740	5570	7420	4000	5710	5625.03	1.45	0	-6608	5890	5800	5710	5620	5530	5755	5575	59	1710	500	3880	10	1	11740000	663	3.29	0.40	12	0.15	1719.00	14298.00	11050	20230524	-48.87	5570	20240307	1.44	7260	-22.18	20240102	5570	1.44	20240307	11050	-48.87	20230524	5570	1.44	20240307	3.17	N	091590	500	58 억		170232	N	N	0	N	00	N
134	20240307	120620	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5580	-130	5	-2.28	93640130	16649	31.29	5710	5740	5570	7420	4000	5710	5624.37	1.45	0	-6080	5890	5800	5710	5620	5530	5755	5575	59	1710	500	3880	10	1	11740000	655	3.25	0.39	12	0.14	1719.00	14298.00	11050	20230524	-49.50	5570	20240307	0.18	7260	-23.14	20240102	5570	0.18	20240307	11050	-49.50	20230524	5570	0.18	20240307	3.17	N	091590	500	58 억		170232	N	N	0	N	00	N
135	20240307	110625	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5700	-10	5	-0.18	73393570	13041	24.51	5710	5740	5570	7420	4000	5710	5627.91	1.45	0	-4544	5890	5800	5710	5620	5530	5755	5575	59	1710	500	3880	10	1	11740000	669	3.32	0.40	12	0.11	1719.00	14298.00	11050	20230524	-48.42	5570	20240307	2.33	7260	-21.49	20240102	5570	2.33	20240307	11050	-48.42	20230524	5570	2.33	20240307	3.17	N	091590	500	58 억		170232	N	N	0	N	00	N
136	20240307	100621	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5650	-60	5	-1.05	69953620	12432	23.36	5710	5740	5570	7420	4000	5710	5626.90	1.45	0	-4383	5890	5800	5710	5620	5530	5755	5575	59	1710	500	3880	10	1	11740000	663	3.29	0.40	12	0.11	1719.00	14298.00	11050	20230524	-48.87	5570	20240307	1.44	7260	-22.18	20240102	5570	1.44	20240307	11050	-48.87	20230524	5570	1.44	20240307	3.17	N	091590	500	58 억		170232	N	N	0	N	00	N
137	20240307	090622	57	100.00	KOSDAQ		건설	N	N	N	N		N	5680	-30	5	-0.53	16976540	2974	5.59	5710	5740	5680	7420	4000	5710	5708.32	1.45	0	-2837	5890	5800	5710	5620	5530	5755	5575	59	1710	500	3880	10	1	11740000	667	3.30	0.40	12	0.03	1719.00	14298.00	11050	20230524	-48.60	5620	20240306	1.07	7260	-21.76	20240102	5620	1.07	20240306	11050	-48.60	20230524	5620	1.07	20240306	3.17	N	091590	500	58 억		170232	N	N	0	N	00	N
138	20240306	160619	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5710	-70	5	-1.21	301367240	53139	154.44	5800	5800	5620	7510	4050	5780	5671.30	1.55	0	-11350	5980	5880	5800	5700	5620	5930	5750	59	1730	500	3930	10	1	11740000	670	3.32	0.40	12	0.45	1719.00	14298.00	11050	20230524	-48.33	5620	20240306	1.60	7260	-21.35	20240102	5620	1.60	20240306	11050	-48.33	20230524	5620	1.60	20240306	3.23	N	091590	500	58 억		181583	N	N	0	N	00	N
139	20240306	150619	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5670	-110	5	-1.90	294071900	51851	150.70	5800	5800	5620	7510	4050	5780	5671.48	1.55	0	-11139	5980	5880	5800	5700	5620	5930	5750	59	1730	500	3930	10	1	11740000	666	3.30	0.40	12	0.44	1719.00	14298.00	11050	20230524	-48.69	5620	20240306	0.89	7260	-21.90	20240102	5620	0.89	20240306	11050	-48.69	20230524	5620	0.89	20240306	3.23	N	091590	500	58 억		181583	N	N	0	N	00	N
140	20240306	140621	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5680	-100	5	-1.73	150803530	26452	76.88	5800	5800	5660	7510	4050	5780	5701.03	1.55	0	-3753	5980	5880	5800	5700	5620	5930	5750	59	1730	500	3930	10	1	11740000	667	3.30	0.40	12	0.23	1719.00	14298.00	11050	20230524	-48.60	5660	20240306	0.35	7260	-21.76	20240102	5660	0.35	20240306	11050	-48.60	20230524	5660	0.35	20240306	3.23	N	091590	500	58 억		181583	N	N	0	N	00	N
141	20240306	130622	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5710	-70	5	-1.21	123833200	21704	63.08	5800	5800	5670	7510	4050	5780	5705.55	1.55	0	-1923	5980	5880	5800	5700	5620	5930	5750	59	1730	500	3930	10	1	11740000	670	3.32	0.40	12	0.18	1719.00	14298.00	11050	20230524	-48.33	5670	20240306	0.71	7260	-21.35	20240102	5670	0.71	20240306	11050	-48.33	20230524	5670	0.71	20240306	3.23	N	091590	500	58 억		181583	N	N	0	N	00	N
142	20240306	120621	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5700	-80	5	-1.38	117162440	20533	59.68	5800	5800	5670	7510	4050	5780	5706.06	1.55	0	-1589	5980	5880	5800	5700	5620	5930	5750	59	1730	500	3930	10	1	11740000	669	3.32	0.40	12	0.17	1719.00	14298.00	11050	20230524	-48.42	5670	20240306	0.53	7260	-21.49	20240102	5670	0.53	20240306	11050	-48.42	20230524	5670	0.53	20240306	3.23	N	091590	500	58 억		181583	N	N	0	N	00	N
143	20240306	110619	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5700	-80	5	-1.38	83070670	14540	42.26	5800	5800	5690	7510	4050	5780	5713.25	1.55	0	-1173	5980	5880	5800	5700	5620	5930	5750	59	1730	500	3930	10	1	11740000	669	3.32	0.40	12	0.12	1719.00	14298.00	11050	20230524	-48.42	5690	20240306	0.18	7260	-21.49	20240102	5690	0.18	20240306	11050	-48.42	20230524	5690	0.18	20240306	3.23	N	091590	500	58 억		181583	N	N	0	N	00	N
144	20240306	100608	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5780	0	3	0.00	30976440	5410	15.72	5800	5800	5690	7510	4050	5780	5725.77	1.55	0	-749	5980	5880	5800	5700	5620	5930	5750	59	1730	500	3930	10	1	11740000	679	3.36	0.40	12	0.05	1719.00	14298.00	11050	20230524	-47.69	5690	20240306	1.58	7260	-20.39	20240102	5690	1.58	20240306	11050	-47.69	20230524	5690	1.58	20240306	3.23	N	091590	500	58 억		181583	N	N	0	N	00	N
145	20240306	090619	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5760	-20	5	-0.35	2691390	467	1.36	5800	5800	5720	7510	4050	5780	5763.15	1.55	0	113	5980	5880	5800	5700	5620	5930	5750	59	1730	500	3930	10	1	11740000	676	3.35	0.40	12	0.00	1719.00	14298.00	11050	20230524	-47.87	5720	20240306	0.70	7260	-20.66	20240102	5720	0.70	20240306	11050	-47.87	20230524	5720	0.70	20240306	3.23	N	091590	500	58 억		181583	N	N	0	N	00	N
146	20240305	160614	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5780	-20	5	-0.34	198959480	34406	169.85	5740	5900	5720	7540	4060	5800	5782.70	1.49	0	6774	6133	5966	5883	5716	5633	5925	5675	59	1740	500	3940	10	1	11740000	679	3.36	0.40	12	0.29	1719.00	14298.00	11050	20230524	-47.69	5720	20240305	1.05	7260	-20.39	20240102	5720	1.05	20240305	11050	-47.69	20230524	5720	1.05	20240305	3.21	N	091590	500	58 억		174807	N	N	0	N	00	N
147	20240305	150616	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	5770	-30	5	-0.52	194228550	33586	165.80	5740	5900	5720	7540	4060	5800	5783.02	1.49	0	7172	6133	5966	5883	5716	5633	5925	5675	59	1740	500	3940	10	1	11740000	677	3.36	0.40	12	0.29	1719.00	14298.00	11050	20230524	-47.78	5720	20240305	0.87	7260	-20.52	20240102	5720	0.87	20240305	11050	-47.78	20230524	5720	0.87	20240305	3.21	N	091590	500	58 억		174807	N	N	0	N	00	N
148	20240305	140609	57	100.00	KOSDAQ		건설	N	N	N	N		N	5770	-30	5	-0.52	121072920	20853	102.94	5740	5900	5740	7540	4060	5800	5806.02	1.49	0	5312	6133	5966	5883	5716	5633	5925	5675	59	1740	500	3940	10	1	11740000	677	3.36	0.40	12	0.18	1719.00	14298.00	11050	20230524	-47.78	5730	20240228	0.70	7260	-20.52	20240102	5730	0.70	20240228	11050	-47.78	20230524	5730	0.70	20240228	3.21	N	091590	500	58 억		174807	N	N	0	N	00	N
149	20240305	130613	57	100.00	KOSDAQ		건설	N	N	N	N		N	5800	0	3	0.00	105676560	18190	89.80	5740	5900	5740	7540	4060	5800	5809.60	1.49	0	4715	6133	5966	5883	5716	5633	5925	5675	59	1740	500	3940	10	1	11740000	681	3.37	0.41	12	0.15	1719.00	14298.00	11050	20230524	-47.51	5730	20240228	1.22	7260	-20.11	20240102	5730	1.22	20240228	11050	-47.51	20230524	5730	1.22	20240228	3.21	N	091590	500	58 억		174807	N	N	0	N	00	N
150	20240305	120610	57	100.00	KOSDAQ		건설	N	N	N	N		N	5820	20	2	0.34	98850930	17010	83.97	5740	5900	5740	7540	4060	5800	5811.34	1.49	0	4861	6133	5966	5883	5716	5633	5925	5675	59	1740	500	3940	10	1	11740000	683	3.39	0.41	12	0.14	1719.00	14298.00	11050	20230524	-47.33	5730	20240228	1.57	7260	-19.83	20240102	5730	1.57	20240228	11050	-47.33	20230524	5730	1.57	20240228	3.21	N	091590	500	58 억		174807	N	N	0	N	00	N
151	20240305	110612	57	100.00	KOSDAQ		건설	N	N	N	N		N	5820	20	2	0.34	80013950	13759	67.92	5740	5900	5740	7540	4060	5800	5815.39	1.49	0	4397	6133	5966	5883	5716	5633	5925	5675	59	1740	500	3940	10	1	11740000	683	3.39	0.41	12	0.12	1719.00	14298.00	11050	20230524	-47.33	5730	20240228	1.57	7260	-19.83	20240102	5730	1.57	20240228	11050	-47.33	20230524	5730	1.57	20240228	3.21	N	091590	500	58 억		174807	N	N	0	N	00	N
152	20240305	100608	57	100.00	KOSDAQ		건설	N	N	N	N		N	5820	20	2	0.34	70556090	12130	59.88	5740	5900	5740	7540	4060	5800	5816.66	1.49	0	4107	6133	5966	5883	5716	5633	5925	5675	59	1740	500	3940	10	1	11740000	683	3.39	0.41	12	0.10	1719.00	14298.00	11050	20230524	-47.33	5730	20240228	1.57	7260	-19.83	20240102	5730	1.57	20240228	11050	-47.33	20230524	5730	1.57	20240228	3.21	N	091590	500	58 억		174807	N	N	0	N	00	N
153	20240305	090609	57	100.00	KOSDAQ		건설	N	N	N	N		N	5900	100	2	1.72	49963900	8608	42.49	5740	5900	5740	7540	4060	5800	5804.36	1.49	0	4420	6133	5966	5883	5716	5633	5925	5675	59	1740	500	3940	10	1	11740000	693	3.43	0.41	12	0.07	1719.00	14298.00	11050	20230524	-46.61	5730	20240228	2.97	7260	-18.73	20240102	5730	2.97	20240228	11050	-46.61	20230524	5730	2.97	20240228	3.21	N	091590	500	58 억		174807	N	N	0	N	00	N
154	20240304	160611	57	100.00	KOSDAQ		건설	N	N	N	N		N	5800	-160	5	-2.68	118691550	20157	38.72	5960	6050	5800	7740	4180	5960	5888.39	1.50	0	-811	6060	6010	5910	5860	5760	6035	5885	59	1780	500	4050	10	1	11740000	681	3.37	0.41	12	0.17	1719.00	14298.00	11050	20230524	-47.51	5730	20240228	1.22	7260	-20.11	20240102	5730	1.22	20240228	11050	-47.51	20230524	5730	1.22	20240228	3.24	N	091590	500	58 억		175619	N	N	0	N	00	N
155	20240304	150606	57	100.00	KOSDAQ		건설	N	N	N	N		N	5890	-70	5	-1.17	85747570	14482	27.82	5960	6050	5820	7740	4180	5960	5920.98	1.50	0	-850	6060	6010	5910	5860	5760	6035	5885	59	1780	500	4050	10	1	11740000	691	3.43	0.41	12	0.12	1719.00	14298.00	11050	20230524	-46.70	5730	20240228	2.79	7260	-18.87	20240102	5730	2.79	20240228	11050	-46.70	20230524	5730	2.79	20240228	3.24	N	091590	500	58 억		175619	N	N	0	N	00	N
156	20240304	140535	57	100.00	KOSDAQ		건설	N	N	N	N		N	5900	-60	5	-1.01	70411360	11864	22.79	5960	6050	5820	7740	4180	5960	5934.88	1.50	0	-852	6060	6010	5910	5860	5760	6035	5885	59	1780	500	4050	10	1	11740000	693	3.43	0.41	12	0.10	1719.00	14298.00	11050	20230524	-46.61	5730	20240228	2.97	7260	-18.73	20240102	5730	2.97	20240228	11050	-46.61	20230524	5730	2.97	20240228	3.24	N	091590	500	58 억		175619	N	N	0	N	00	N
157	20240304	130603	57	100.00	KOSDAQ		건설	N	N	N	N		N	5950	-10	5	-0.17	39623160	6645	12.76	5960	6050	5910	7740	4180	5960	5962.85	1.50	0	-213	6060	6010	5910	5860	5760	6035	5885	59	1780	500	4050	10	1	11740000	699	3.46	0.42	12	0.06	1719.00	14298.00	11050	20230524	-46.15	5730	20240228	3.84	7260	-18.04	20240102	5730	3.84	20240228	11050	-46.15	20230524	5730	3.84	20240228	3.24	N	091590	500	58 억		175619	N	N	0	N	00	N
158	20240304	120540	57	100.00	KOSDAQ		건설	N	N	N	N		N	5950	-10	5	-0.17	36314370	6088	11.69	5960	6050	5910	7740	4180	5960	5964.91	1.50	0	-208	6060	6010	5910	5860	5760	6035	5885	59	1780	500	4050	10	1	11740000	699	3.46	0.42	12	0.05	1719.00	14298.00	11050	20230524	-46.15	5730	20240228	3.84	7260	-18.04	20240102	5730	3.84	20240228	11050	-46.15	20230524	5730	3.84	20240228	3.24	N	091590	500	58 억		175619	N	N	0	N	00	N
159	20240304	110558	57	100.00	KOSDAQ		건설	N	N	N	N		N	5990	30	2	0.50	26925270	4513	8.67	5960	6050	5910	7740	4180	5960	5966.16	1.50	0	713	6060	6010	5910	5860	5760	6035	5885	59	1780	500	4050	10	1	11740000	703	3.48	0.42	12	0.04	1719.00	14298.00	11050	20230524	-45.79	5730	20240228	4.54	7260	-17.49	20240102	5730	4.54	20240228	11050	-45.79	20230524	5730	4.54	20240228	3.24	N	091590	500	58 억		175619	N	N	0	N	00	N
160	20240304	100559	57	100.00	KOSDAQ		건설	N	N	N	N		N	5960	0	3	0.00	14815830	2484	4.77	5960	6050	5910	7740	4180	5960	5964.50	1.50	0	-399	6060	6010	5910	5860	5760	6035	5885	59	1780	500	4050	10	1	11740000	700	3.47	0.42	12	0.02	1719.00	14298.00	11050	20230524	-46.06	5730	20240228	4.01	7260	-17.91	20240102	5730	4.01	20240228	11050	-46.06	20230524	5730	4.01	20240228	3.24	N	091590	500	58 억		175619	N	N	0	N	00	N
161	20240304	090600	57	100.00	KOSDAQ		건설	N	N	N	N		N	5910	-50	5	-0.84	1296180	218	0.42	5960	5960	5910	7740	4180	5960	5945.78	1.50	0	1	6060	6010	5910	5860	5760	6035	5885	59	1780	500	4050	10	1	11740000	694	3.44	0.41	12	0.00	1719.00	14298.00	11050	20230524	-46.52	5730	20240228	3.14	7260	-18.60	20240102	5730	3.14	20240228	11050	-46.52	20230524	5730	3.14	20240228	3.24	N	091590	500	58 억		175619	N	N	0	N	00	N