KissMeData/044180/price/prices-20231101.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	20231130	160520	57	100.00	KOSDAQ		건설	N	N	N	N		N	682	-7	5	-1.02	65517299	94923	165.61	707	708	681	895	483	689	690.24	0.67	0	-11689	720	704	696	680	672	700	676	134	206	500	410	1	1	26717799	182	-5.93	0.47	12	0.36	-115.00	1464.00	1549	20230503	-55.97	558	20230317	22.22	1549	-55.97	20230503	558	22.22	20230317	1549	-55.97	20230503	558	22.22	20230317	0.00	N	044180	500	133 억		180310	N	N	0	N	00	N
3	20231130	150522	57	100.00	KOSDAQ		건설	N	N	N	N		N	685	-4	5	-0.58	61969749	89735	156.56	707	708	681	895	483	689	690.59	0.67	0	-11905	720	704	696	680	672	700	676	134	206	500	410	1	1	26717799	183	-5.96	0.47	12	0.34	-115.00	1464.00	1549	20230503	-55.78	558	20230317	22.76	1549	-55.78	20230503	558	22.76	20230317	1549	-55.78	20230503	558	22.76	20230317	0.00	N	044180	500	133 억		180310	N	N	0	N	00	N
4	20231130	140518	57	100.00	KOSDAQ		건설	N	N	N	N		N	689	0	3	0.00	51328381	74221	129.49	707	708	688	895	483	689	691.56	0.67	0	-8836	720	704	696	680	672	700	676	134	206	500	410	1	1	26717799	184	-5.99	0.47	12	0.28	-115.00	1464.00	1549	20230503	-55.52	558	20230317	23.48	1549	-55.52	20230503	558	23.48	20230317	1549	-55.52	20230503	558	23.48	20230317	0.00	N	044180	500	133 억		180310	N	N	0	N	00	N
5	20231130	130517	57	100.00	KOSDAQ		건설	N	N	N	N		N	691	2	2	0.29	48126736	69578	121.39	707	708	689	895	483	689	691.70	0.67	0	-8376	720	704	696	680	672	700	676	134	206	500	410	1	1	26717799	185	-6.01	0.47	12	0.26	-115.00	1464.00	1549	20230503	-55.39	558	20230317	23.84	1549	-55.39	20230503	558	23.84	20230317	1549	-55.39	20230503	558	23.84	20230317	0.00	N	044180	500	133 억		180310	N	N	0	N	00	N
6	20231130	120526	57	100.00	KOSDAQ		건설	N	N	N	N		N	690	1	2	0.15	38915533	56212	98.07	707	708	689	895	483	689	692.30	0.67	0	659	720	704	696	680	672	700	676	134	206	500	410	1	1	26717799	184	-6.00	0.47	12	0.21	-115.00	1464.00	1549	20230503	-55.46	558	20230317	23.66	1549	-55.46	20230503	558	23.66	20230317	1549	-55.46	20230503	558	23.66	20230317	0.00	N	044180	500	133 억		180310	N	N	0	N	00	N
7	20231130	110521	57	100.00	KOSDAQ		건설	N	N	N	N		N	691	2	2	0.29	34522311	49846	86.97	707	708	689	895	483	689	692.58	0.67	0	659	720	704	696	680	672	700	676	134	206	500	410	1	1	26717799	185	-6.01	0.47	12	0.19	-115.00	1464.00	1549	20230503	-55.39	558	20230317	23.84	1549	-55.39	20230503	558	23.84	20230317	1549	-55.39	20230503	558	23.84	20230317	0.00	N	044180	500	133 억		180310	N	N	0	N	00	N
8	20231130	100517	57	100.00	KOSDAQ		건설	N	N	N	N		N	694	5	2	0.73	29395455	42429	74.03	707	708	689	895	483	689	692.82	0.67	0	931	720	704	696	680	672	700	676	134	206	500	410	1	1	26717799	185	-6.03	0.47	12	0.16	-115.00	1464.00	1549	20230503	-55.20	558	20230317	24.37	1549	-55.20	20230503	558	24.37	20230317	1549	-55.20	20230503	558	24.37	20230317	0.00	N	044180	500	133 억		180310	N	N	0	N	00	N
9	20231130	090519	57	100.00	KOSDAQ		건설	N	N	N	N		N	696	7	2	1.02	3750509	5321	9.28	707	708	696	895	483	689	704.88	0.67	0	1000	720	704	696	680	672	700	676	134	206	500	410	1	1	26717799	186	-6.05	0.48	12	0.02	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	1549	-55.07	20230503	558	24.73	20230317	1549	-55.07	20230503	558	24.73	20230317	0.00	N	044180	500	133 억		180310	N	N	0	N	00	N
10	20231129	160516	57	100.00	KOSDAQ		건설	N	N	N	N		N	689	-17	5	-2.41	39924804	57316	64.67	706	712	688	917	495	706	696.60	0.74	0	-17523	723	714	708	699	693	711	696	134	211	500	420	1	1	26717799	184	-5.99	0.47	12	0.21	-115.00	1464.00	1549	20230503	-55.52	558	20230317	23.48	1549	-55.52	20230503	558	23.48	20230317	1549	-55.52	20230503	558	23.48	20230317	0.00	N	044180	500	133 억		197833	N	N	0	N	00	N
11	20231129	150519	57	100.00	KOSDAQ		건설	N	N	N	N		N	691	-15	5	-2.12	38271030	54922	61.97	706	712	688	917	495	706	696.82	0.74	0	-17425	723	714	708	699	693	711	696	134	211	500	420	1	1	26717799	185	-6.01	0.47	12	0.21	-115.00	1464.00	1549	20230503	-55.39	558	20230317	23.84	1549	-55.39	20230503	558	23.84	20230317	1549	-55.39	20230503	558	23.84	20230317	0.00	N	044180	500	133 억		197833	N	N	0	N	00	N
12	20231129	140517	57	100.00	KOSDAQ		건설	N	N	N	N		N	696	-10	5	-1.42	29165762	41755	47.12	706	712	692	917	495	706	698.50	0.74	0	-7434	723	714	708	699	693	711	696	134	211	500	420	1	1	26717799	186	-6.05	0.48	12	0.16	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	1549	-55.07	20230503	558	24.73	20230317	1549	-55.07	20230503	558	24.73	20230317	0.00	N	044180	500	133 억		197833	N	N	0	N	00	N
13	20231129	130520	57	100.00	KOSDAQ		건설	N	N	N	N		N	695	-11	5	-1.56	22225313	31766	35.84	706	712	695	917	495	706	699.66	0.74	0	-1596	723	714	708	699	693	711	696	134	211	500	420	1	1	26717799	186	-6.04	0.47	12	0.12	-115.00	1464.00	1549	20230503	-55.13	558	20230317	24.55	1549	-55.13	20230503	558	24.55	20230317	1549	-55.13	20230503	558	24.55	20230317	0.00	N	044180	500	133 억		197833	N	N	0	N	00	N
14	20231129	120519	57	100.00	KOSDAQ		건설	N	N	N	N		N	697	-9	5	-1.27	19377287	27674	31.23	706	712	695	917	495	706	700.20	0.74	0	-323	723	714	708	699	693	711	696	134	211	500	420	1	1	26717799	186	-6.06	0.48	12	0.10	-115.00	1464.00	1549	20230503	-55.00	558	20230317	24.91	1549	-55.00	20230503	558	24.91	20230317	1549	-55.00	20230503	558	24.91	20230317	0.00	N	044180	500	133 억		197833	N	N	0	N	00	N
15	20231129	110519	57	100.00	KOSDAQ		건설	N	N	N	N		N	697	-9	5	-1.27	17742439	25324	28.58	706	712	695	917	495	706	700.62	0.74	0	-165	723	714	708	699	693	711	696	134	211	500	420	1	1	26717799	186	-6.06	0.48	12	0.09	-115.00	1464.00	1549	20230503	-55.00	558	20230317	24.91	1549	-55.00	20230503	558	24.91	20230317	1549	-55.00	20230503	558	24.91	20230317	0.00	N	044180	500	133 억		197833	N	N	0	N	00	N
16	20231129	100518	57	100.00	KOSDAQ		건설	N	N	N	N		N	696	-10	5	-1.42	12235788	17423	19.66	706	712	696	917	495	706	702.28	0.74	0	-42	723	714	708	699	693	711	696	134	211	500	420	1	1	26717799	186	-6.05	0.48	12	0.07	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	1549	-55.07	20230503	558	24.73	20230317	1549	-55.07	20230503	558	24.73	20230317	0.00	N	044180	500	133 억		197833	N	N	0	N	00	N
17	20231129	090515	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	0	3	0.00	3223596	4566	5.15	706	706	706	917	495	706	706.00	0.74	0	-279	723	714	708	699	693	711	696	134	211	500	420	1	1	26717799	189	-6.14	0.48	12	0.02	-115.00	1464.00	1549	20230503	-54.42	558	20230317	26.52	1549	-54.42	20230503	558	26.52	20230317	1549	-54.42	20230503	558	26.52	20230317	0.00	N	044180	500	133 억		197833	N	N	0	N	00	N
18	20231128	160517	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	-19	5	-2.62	62707130	88556	111.56	712	717	702	942	508	725	708.11	0.80	0	-15562	757	740	716	699	675	749	708	134	217	500	430	1	1	26717799	189	-6.14	0.48	12	0.33	-115.00	1464.00	1549	20230503	-54.42	558	20230317	26.52	1549	-54.42	20230503	558	26.52	20230317	1549	-54.42	20230503	558	26.52	20230317	0.00	N	044180	500	133 억		212620	N	N	0	N	00	N
19	20231128	150444	57	100.00	KOSDAQ		건설	N	N	N	N		N	702	-23	5	-3.17	50469905	71240	89.75	712	717	702	942	508	725	708.45	0.80	0	-14864	757	740	716	699	675	749	708	134	217	500	430	1	1	26717799	188	-6.10	0.48	12	0.27	-115.00	1464.00	1549	20230503	-54.68	558	20230317	25.81	1549	-54.68	20230503	558	25.81	20230317	1549	-54.68	20230503	558	25.81	20230317	0.00	N	044180	500	133 억		212620	N	N	0	N	00	N
20	20231128	140516	57	100.00	KOSDAQ		건설	N	N	N	N		N	703	-22	5	-3.03	47488195	66994	84.40	712	717	702	942	508	725	708.84	0.80	0	-14617	757	740	716	699	675	749	708	134	217	500	430	1	1	26717799	188	-6.11	0.48	12	0.25	-115.00	1464.00	1549	20230503	-54.62	558	20230317	25.99	1549	-54.62	20230503	558	25.99	20230317	1549	-54.62	20230503	558	25.99	20230317	0.00	N	044180	500	133 억		212620	N	N	0	N	00	N
21	20231128	130514	57	100.00	KOSDAQ		건설	N	N	N	N		N	707	-18	5	-2.48	43590501	61453	77.42	712	717	702	942	508	725	709.33	0.80	0	-14880	757	740	716	699	675	749	708	134	217	500	430	1	1	26717799	189	-6.15	0.48	12	0.23	-115.00	1464.00	1549	20230503	-54.36	558	20230317	26.70	1549	-54.36	20230503	558	26.70	20230317	1549	-54.36	20230503	558	26.70	20230317	0.00	N	044180	500	133 억		212620	N	N	0	N	00	N
22	20231128	120514	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	-19	5	-2.62	39209849	55227	69.58	712	717	702	942	508	725	709.97	0.80	0	-13473	757	740	716	699	675	749	708	134	217	500	430	1	1	26717799	189	-6.14	0.48	12	0.21	-115.00	1464.00	1549	20230503	-54.42	558	20230317	26.52	1549	-54.42	20230503	558	26.52	20230317	1549	-54.42	20230503	558	26.52	20230317	0.00	N	044180	500	133 억		212620	N	N	0	N	00	N
23	20231128	110514	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	-16	5	-2.21	32127492	45193	56.93	712	717	702	942	508	725	710.89	0.80	0	-13509	757	740	716	699	675	749	708	134	217	500	430	1	1	26717799	189	-6.17	0.48	12	0.17	-115.00	1464.00	1549	20230503	-54.23	558	20230317	27.06	1549	-54.23	20230503	558	27.06	20230317	1549	-54.23	20230503	558	27.06	20230317	0.00	N	044180	500	133 억		212620	N	N	0	N	00	N
24	20231128	100515	57	100.00	KOSDAQ		건설	N	N	N	N		N	702	-23	5	-3.17	22539706	31656	39.88	712	717	702	942	508	725	712.02	0.80	0	-13702	757	740	716	699	675	749	708	134	217	500	430	1	1	26717799	188	-6.10	0.48	12	0.12	-115.00	1464.00	1549	20230503	-54.68	558	20230317	25.81	1549	-54.68	20230503	558	25.81	20230317	1549	-54.68	20230503	558	25.81	20230317	0.00	N	044180	500	133 억		212620	N	N	0	N	00	N
25	20231128	090513	57	100.00	KOSDAQ		건설	N	N	N	N		N	713	-12	5	-1.66	3456325	4852	6.11	712	716	711	942	508	725	712.33	0.80	0	152	757	740	716	699	675	749	708	134	217	500	430	1	1	26717799	190	-6.20	0.49	12	0.02	-115.00	1464.00	1549	20230503	-53.97	558	20230317	27.78	1549	-53.97	20230503	558	27.78	20230317	1549	-53.97	20230503	558	27.78	20230317	0.00	N	044180	500	133 억		212620	N	N	0	N	00	N
26	20231127	160513	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	9	2	1.26	57026377	79374	104.05	723	733	692	930	502	716	718.45	0.79	0	-1014	745	730	722	707	699	726	703	134	214	500	420	1	1	26717799	194	-6.30	0.50	12	0.30	-115.00	1464.00	1549	20230503	-53.20	558	20230317	29.93	1549	-53.20	20230503	558	29.93	20230317	1549	-53.20	20230503	558	29.93	20230317	0.00	N	044180	500	133 억		210010	N	N	0	N	00	N
27	20231127	150512	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	7	2	0.98	54185761	75418	98.86	723	733	692	930	502	716	718.47	0.79	0	-4550	745	730	722	707	699	726	703	134	214	500	420	1	1	26717799	193	-6.29	0.49	12	0.28	-115.00	1464.00	1549	20230503	-53.32	558	20230317	29.57	1549	-53.32	20230503	558	29.57	20230317	1549	-53.32	20230503	558	29.57	20230317	0.00	N	044180	500	133 억		210010	N	N	0	N	00	N
28	20231127	140518	57	100.00	KOSDAQ		건설	N	N	N	N		N	730	14	2	1.96	38856658	54253	71.12	723	730	692	930	502	716	716.21	0.79	0	-3391	745	730	722	707	699	726	703	134	214	500	420	1	1	26717799	195	-6.35	0.50	12	0.20	-115.00	1464.00	1549	20230503	-52.87	558	20230317	30.82	1549	-52.87	20230503	558	30.82	20230317	1549	-52.87	20230503	558	30.82	20230317	0.00	N	044180	500	133 억		210010	N	N	0	N	00	N
29	20231127	130515	57	100.00	KOSDAQ		건설	N	N	N	N		N	722	6	2	0.84	34675758	48495	63.57	723	724	692	930	502	716	715.04	0.79	0	-3396	745	730	722	707	699	726	703	134	214	500	420	1	1	26717799	193	-6.28	0.49	12	0.18	-115.00	1464.00	1549	20230503	-53.39	558	20230317	29.39	1549	-53.39	20230503	558	29.39	20230317	1549	-53.39	20230503	558	29.39	20230317	0.00	N	044180	500	133 억		210010	N	N	0	N	00	N
30	20231127	120515	57	100.00	KOSDAQ		건설	N	N	N	N		N	713	-3	5	-0.42	28625055	40053	52.50	723	724	692	930	502	716	714.68	0.79	0	-990	745	730	722	707	699	726	703	134	214	500	420	1	1	26717799	190	-6.20	0.49	12	0.15	-115.00	1464.00	1549	20230503	-53.97	558	20230317	27.78	1549	-53.97	20230503	558	27.78	20230317	1549	-53.97	20230503	558	27.78	20230317	0.00	N	044180	500	133 억		210010	N	N	0	N	00	N
31	20231127	110508	57	100.00	KOSDAQ		건설	N	N	N	N		N	714	-2	5	-0.28	26073710	36473	47.81	723	724	692	930	502	716	714.88	0.79	0	-1404	745	730	722	707	699	726	703	134	214	500	420	1	1	26717799	191	-6.21	0.49	12	0.14	-115.00	1464.00	1549	20230503	-53.91	558	20230317	27.96	1549	-53.91	20230503	558	27.96	20230317	1549	-53.91	20230503	558	27.96	20230317	0.00	N	044180	500	133 억		210010	N	N	0	N	00	N
32	20231127	100507	57	100.00	KOSDAQ		건설	N	N	N	N		N	711	-5	5	-0.70	18954798	26521	34.77	723	724	692	930	502	716	714.71	0.79	0	-2830	745	730	722	707	699	726	703	134	214	500	420	1	1	26717799	190	-6.18	0.49	12	0.10	-115.00	1464.00	1549	20230503	-54.10	558	20230317	27.42	1549	-54.10	20230503	558	27.42	20230317	1549	-54.10	20230503	558	27.42	20230317	0.00	N	044180	500	133 억		210010	N	N	0	N	00	N
33	20231127	090509	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	7	2	0.98	5908357	8172	10.71	723	724	723	930	502	716	723.00	0.79	0	-4005	745	730	722	707	699	726	703	134	214	500	420	1	1	26717799	193	-6.29	0.49	12	0.03	-115.00	1464.00	1549	20230503	-53.32	558	20230317	29.57	1549	-53.32	20230503	558	29.57	20230317	1549	-53.32	20230503	558	29.57	20230317	0.00	N	044180	500	133 억		210010	N	N	0	N	00	N
34	20231124	160504	57	100.00	KOSDAQ		건설	N	N	N	N		N	716	-8	5	-1.10	55009609	76285	136.30	737	737	714	941	507	724	721.07	0.81	0	-6844	758	740	726	708	694	734	702	134	217	500	430	1	1	26717799	191	-6.23	0.49	12	0.29	-115.00	1464.00	1549	20230503	-53.78	558	20230317	28.32	1549	-53.78	20230503	558	28.32	20230317	1549	-53.78	20230503	558	28.32	20230317	0.00	N	044180	500	133 억		217718	N	N	0	N	00	N
35	20231124	150510	57	100.00	KOSDAQ		건설	N	N	N	N		N	719	-5	5	-0.69	48377536	67151	119.98	737	737	714	941	507	724	720.38	0.81	0	656	758	740	726	708	694	734	702	134	217	500	430	1	1	26717799	192	-6.25	0.49	12	0.25	-115.00	1464.00	1549	20230503	-53.58	558	20230317	28.85	1549	-53.58	20230503	558	28.85	20230317	1549	-53.58	20230503	558	28.85	20230317	0.00	N	044180	500	133 억		217718	N	N	0	N	00	N
36	20231124	140511	57	100.00	KOSDAQ		건설	N	N	N	N		N	716	-8	5	-1.10	42355095	58781	105.03	737	737	714	941	507	724	720.51	0.81	0	-75	758	740	726	708	694	734	702	134	217	500	430	1	1	26717799	191	-6.23	0.49	12	0.22	-115.00	1464.00	1549	20230503	-53.78	558	20230317	28.32	1549	-53.78	20230503	558	28.32	20230317	1549	-53.78	20230503	558	28.32	20230317	0.00	N	044180	500	133 억		217718	N	N	0	N	00	N
37	20231124	130509	57	100.00	KOSDAQ		건설	N	N	N	N		N	716	-8	5	-1.10	36297203	50319	89.91	737	737	714	941	507	724	721.30	0.81	0	-727	758	740	726	708	694	734	702	134	217	500	430	1	1	26717799	191	-6.23	0.49	12	0.19	-115.00	1464.00	1549	20230503	-53.78	558	20230317	28.32	1549	-53.78	20230503	558	28.32	20230317	1549	-53.78	20230503	558	28.32	20230317	0.00	N	044180	500	133 억		217718	N	N	0	N	00	N
38	20231124	120512	57	100.00	KOSDAQ		건설	N	N	N	N		N	717	-7	5	-0.97	29447573	40754	72.82	737	737	714	941	507	724	722.54	0.81	0	-727	758	740	726	708	694	734	702	134	217	500	430	1	1	26717799	192	-6.23	0.49	12	0.15	-115.00	1464.00	1549	20230503	-53.71	558	20230317	28.49	1549	-53.71	20230503	558	28.49	20230317	1549	-53.71	20230503	558	28.49	20230317	0.00	N	044180	500	133 억		217718	N	N	0	N	00	N
39	20231124	110510	57	100.00	KOSDAQ		건설	N	N	N	N		N	721	-3	5	-0.41	21409221	29538	52.78	737	737	716	941	507	724	724.83	0.81	0	-703	758	740	726	708	694	734	702	134	217	500	430	1	1	26717799	193	-6.27	0.49	12	0.11	-115.00	1464.00	1549	20230503	-53.45	558	20230317	29.21	1549	-53.45	20230503	558	29.21	20230317	1549	-53.45	20230503	558	29.21	20230317	0.00	N	044180	500	133 억		217718	N	N	0	N	00	N
40	20231124	100508	57	100.00	KOSDAQ		건설	N	N	N	N		N	722	-2	5	-0.28	12952968	17813	31.83	737	737	716	941	507	724	727.32	0.81	0	-609	758	740	726	708	694	734	702	134	217	500	430	1	1	26717799	193	-6.28	0.49	12	0.07	-115.00	1464.00	1549	20230503	-53.39	558	20230317	29.39	1549	-53.39	20230503	558	29.39	20230317	1549	-53.39	20230503	558	29.39	20230317	0.00	N	044180	500	133 억		217718	N	N	0	N	00	N
41	20231124	090508	57	100.00	KOSDAQ		건설	N	N	N	N		N	732	8	2	1.10	5432507	7424	13.26	737	737	728	941	507	724	732.73	0.81	0	-997	758	740	726	708	694	734	702	134	217	500	430	1	1	26717799	196	-6.37	0.50	12	0.03	-115.00	1464.00	1549	20230503	-52.74	558	20230317	31.18	1549	-52.74	20230503	558	31.18	20230317	1549	-52.74	20230503	558	31.18	20230317	0.00	N	044180	500	133 억		217718	N	N	0	N	00	N
42	20231123	160502	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	-9	5	-1.23	40448933	55968	93.22	740	744	712	952	514	733	722.72	0.88	0	-14780	771	752	727	708	683	761	717	134	219	500	430	1	1	26717799	193	-6.30	0.49	12	0.21	-115.00	1464.00	1549	20230503	-53.26	558	20230317	29.75	1549	-53.26	20230503	558	29.75	20230317	1549	-53.26	20230503	558	29.75	20230317	0.00	N	044180	500	133 억		234505	N	N	0	N	00	N
43	20231123	150521	57	100.00	KOSDAQ		건설	N	N	N	N		N	719	-14	5	-1.91	38568631	53361	88.88	740	744	712	952	514	733	722.79	0.88	0	-13822	771	752	727	708	683	761	717	134	219	500	430	1	1	26717799	192	-6.25	0.49	12	0.20	-115.00	1464.00	1549	20230503	-53.58	558	20230317	28.85	1549	-53.58	20230503	558	28.85	20230317	1549	-53.58	20230503	558	28.85	20230317	0.00	N	044180	500	133 억		234505	N	N	0	N	00	N
44	20231123	140513	57	100.00	KOSDAQ		건설	N	N	N	N		N	719	-14	5	-1.91	24918062	34319	57.16	740	744	715	952	514	733	726.07	0.88	0	-3060	771	752	727	708	683	761	717	134	219	500	430	1	1	26717799	192	-6.25	0.49	12	0.13	-115.00	1464.00	1549	20230503	-53.58	558	20230317	28.85	1549	-53.58	20230503	558	28.85	20230317	1549	-53.58	20230503	558	28.85	20230317	0.00	N	044180	500	133 억		234505	N	N	0	N	00	N
45	20231123	130515	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	-9	5	-1.23	22050517	30332	50.52	740	744	715	952	514	733	726.97	0.88	0	-2684	771	752	727	708	683	761	717	134	219	500	430	1	1	26717799	193	-6.30	0.49	12	0.11	-115.00	1464.00	1549	20230503	-53.26	558	20230317	29.75	1549	-53.26	20230503	558	29.75	20230317	1549	-53.26	20230503	558	29.75	20230317	0.00	N	044180	500	133 억		234505	N	N	0	N	00	N
46	20231123	120509	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	-8	5	-1.09	19763741	27156	45.23	740	744	715	952	514	733	727.79	0.88	0	-2593	771	752	727	708	683	761	717	134	219	500	430	1	1	26717799	194	-6.30	0.50	12	0.10	-115.00	1464.00	1549	20230503	-53.20	558	20230317	29.93	1549	-53.20	20230503	558	29.93	20230317	1549	-53.20	20230503	558	29.93	20230317	0.00	N	044180	500	133 억		234505	N	N	0	N	00	N
47	20231123	110519	57	100.00	KOSDAQ		건설	N	N	N	N		N	721	-12	5	-1.64	15541666	21285	35.45	740	744	716	952	514	733	730.17	0.88	0	-2535	771	752	727	708	683	761	717	134	219	500	430	1	1	26717799	193	-6.27	0.49	12	0.08	-115.00	1464.00	1549	20230503	-53.45	558	20230317	29.21	1549	-53.45	20230503	558	29.21	20230317	1549	-53.45	20230503	558	29.21	20230317	0.00	N	044180	500	133 억		234505	N	N	0	N	00	N
48	20231123	100510	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	-10	5	-1.36	12432345	16964	28.26	740	744	719	952	514	733	732.87	0.88	0	-2573	771	752	727	708	683	761	717	134	219	500	430	1	1	26717799	193	-6.29	0.49	12	0.06	-115.00	1464.00	1549	20230503	-53.32	558	20230317	29.57	1549	-53.32	20230503	558	29.57	20230317	1549	-53.32	20230503	558	29.57	20230317	0.00	N	044180	500	133 억		234505	N	N	0	N	00	N
49	20231123	090506	57	100.00	KOSDAQ		건설	N	N	N	N		N	737	4	2	0.55	3350483	4534	7.55	740	744	734	952	514	733	738.97	0.88	0	-1309	771	752	727	708	683	761	717	134	219	500	430	1	1	26717799	197	-6.41	0.50	12	0.02	-115.00	1464.00	1549	20230503	-52.42	558	20230317	32.08	1549	-52.42	20230503	558	32.08	20230317	1549	-52.42	20230503	558	32.08	20230317	0.00	N	044180	500	133 억		234505	N	N	0	N	00	N
50	20231122	160453	57	100.00	KOSDAQ		건설	N	N	N	N		N	733	5	2	0.69	43697055	60037	95.43	728	746	702	946	510	728	727.84	0.90	0	-9922	752	739	728	715	704	746	722	134	218	500	430	1	1	26717799	196	-6.37	0.50	12	0.22	-115.00	1464.00	1549	20230503	-52.68	558	20230317	31.36	1549	-52.68	20230503	558	31.36	20230317	1549	-52.68	20230503	558	31.36	20230317	0.00	N	044180	500	133 억		240606	N	N	0	N	00	N
51	20231122	150502	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	-1	5	-0.14	42598476	58538	93.05	728	746	702	946	510	728	727.71	0.90	0	-9841	752	739	728	715	704	746	722	134	218	500	430	1	1	26717799	194	-6.32	0.50	12	0.22	-115.00	1464.00	1549	20230503	-53.07	558	20230317	30.29	1549	-53.07	20230503	558	30.29	20230317	1549	-53.07	20230503	558	30.29	20230317	0.00	N	044180	500	133 억		240606	N	N	0	N	00	N
52	20231122	140454	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	0	3	0.00	41359471	56824	90.32	728	746	702	946	510	728	727.85	0.90	0	-9640	752	739	728	715	704	746	722	134	218	500	430	1	1	26717799	195	-6.33	0.50	12	0.21	-115.00	1464.00	1549	20230503	-53.00	558	20230317	30.47	1549	-53.00	20230503	558	30.47	20230317	1549	-53.00	20230503	558	30.47	20230317	0.00	N	044180	500	133 억		240606	N	N	0	N	00	N
53	20231122	130511	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	0	3	0.00	39039744	53634	85.25	728	746	702	946	510	728	727.89	0.90	0	-9374	752	739	728	715	704	746	722	134	218	500	430	1	1	26717799	195	-6.33	0.50	12	0.20	-115.00	1464.00	1549	20230503	-53.00	558	20230317	30.47	1549	-53.00	20230503	558	30.47	20230317	1549	-53.00	20230503	558	30.47	20230317	0.00	N	044180	500	133 억		240606	N	N	0	N	00	N
54	20231122	120513	57	100.00	KOSDAQ		건설	N	N	N	N		N	734	6	2	0.82	32199854	44267	70.36	728	746	702	946	510	728	727.40	0.90	0	-9178	752	739	728	715	704	746	722	134	218	500	430	1	1	26717799	196	-6.38	0.50	12	0.17	-115.00	1464.00	1549	20230503	-52.61	558	20230317	31.54	1549	-52.61	20230503	558	31.54	20230317	1549	-52.61	20230503	558	31.54	20230317	0.00	N	044180	500	133 억		240606	N	N	0	N	00	N
55	20231122	110533	57	100.00	KOSDAQ		건설	N	N	N	N		N	731	3	2	0.41	29801937	40995	65.16	728	746	702	946	510	728	726.97	0.90	0	-8897	752	739	728	715	704	746	722	134	218	500	430	1	1	26717799	195	-6.36	0.50	12	0.15	-115.00	1464.00	1549	20230503	-52.81	558	20230317	31.00	1549	-52.81	20230503	558	31.00	20230317	1549	-52.81	20230503	558	31.00	20230317	0.00	N	044180	500	133 억		240606	N	N	0	N	00	N
56	20231122	100520	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	-5	5	-0.69	28448550	39128	62.19	728	746	702	946	510	728	727.06	0.90	0	-8565	752	739	728	715	704	746	722	134	218	500	430	1	1	26717799	193	-6.29	0.49	12	0.15	-115.00	1464.00	1549	20230503	-53.32	558	20230317	29.57	1549	-53.32	20230503	558	29.57	20230317	1549	-53.32	20230503	558	29.57	20230317	0.00	N	044180	500	133 억		240606	N	N	0	N	00	N
57	20231122	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	720	-8	5	-1.10	5296388	7296	11.60	728	728	718	946	510	728	725.93	0.90	0	-5900	752	739	728	715	704	746	722	134	218	500	430	1	1	26717799	192	-6.26	0.49	12	0.03	-115.00	1464.00	1549	20230503	-53.52	558	20230317	29.03	1549	-53.52	20230503	558	29.03	20230317	1549	-53.52	20230503	558	29.03	20230317	0.00	N	044180	500	133 억		240606	N	N	0	N	00	N
58	20231121	160458	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	4	2	0.55	45680264	62870	60.38	724	741	717	941	507	724	726.58	0.90	0	395	743	733	722	712	701	738	717	134	217	500	430	1	1	26717799	195	-6.33	0.50	12	0.24	-115.00	1464.00	1549	20230503	-53.00	558	20230317	30.47	1549	-53.00	20230503	558	30.47	20230317	1549	-53.00	20230503	558	30.47	20230317	0.00	N	044180	500	133 억		239213	N	N	0	N	00	N
59	20231121	150458	57	100.00	KOSDAQ		건설	N	N	N	N		N	726	2	2	0.28	44634856	61434	59.00	724	741	717	941	507	724	726.55	0.90	0	1379	743	733	722	712	701	738	717	134	217	500	430	1	1	26717799	194	-6.31	0.50	12	0.23	-115.00	1464.00	1549	20230503	-53.13	558	20230317	30.11	1549	-53.13	20230503	558	30.11	20230317	1549	-53.13	20230503	558	30.11	20230317	0.00	N	044180	500	133 억		239213	N	N	0	N	00	N
60	20231121	140453	57	100.00	KOSDAQ		건설	N	N	N	N		N	730	6	2	0.83	43497686	59862	57.49	724	741	717	941	507	724	726.63	0.90	0	1375	743	733	722	712	701	738	717	134	217	500	430	1	1	26717799	195	-6.35	0.50	12	0.22	-115.00	1464.00	1549	20230503	-52.87	558	20230317	30.82	1549	-52.87	20230503	558	30.82	20230317	1549	-52.87	20230503	558	30.82	20230317	0.00	N	044180	500	133 억		239213	N	N	0	N	00	N
61	20231121	130451	57	100.00	KOSDAQ		건설	N	N	N	N		N	730	6	2	0.83	38441497	52905	50.81	724	741	717	941	507	724	726.61	0.90	0	885	743	733	722	712	701	738	717	134	217	500	430	1	1	26717799	195	-6.35	0.50	12	0.20	-115.00	1464.00	1549	20230503	-52.87	558	20230317	30.82	1549	-52.87	20230503	558	30.82	20230317	1549	-52.87	20230503	558	30.82	20230317	0.00	N	044180	500	133 억		239213	N	N	0	N	00	N
62	20231121	120450	57	100.00	KOSDAQ		건설	N	N	N	N		N	729	5	2	0.69	37820930	52054	49.99	724	741	717	941	507	724	726.57	0.90	0	885	743	733	722	712	701	738	717	134	217	500	430	1	1	26717799	195	-6.34	0.50	12	0.19	-115.00	1464.00	1549	20230503	-52.94	558	20230317	30.65	1549	-52.94	20230503	558	30.65	20230317	1549	-52.94	20230503	558	30.65	20230317	0.00	N	044180	500	133 억		239213	N	N	0	N	00	N
63	20231121	110450	57	100.00	KOSDAQ		건설	N	N	N	N		N	736	12	2	1.66	35456513	48811	46.88	724	741	717	941	507	724	726.40	0.90	0	642	743	733	722	712	701	738	717	134	217	500	430	1	1	26717799	197	-6.40	0.50	12	0.18	-115.00	1464.00	1549	20230503	-52.49	558	20230317	31.90	1549	-52.49	20230503	558	31.90	20230317	1549	-52.49	20230503	558	31.90	20230317	0.00	N	044180	500	133 억		239213	N	N	0	N	00	N
64	20231121	100439	57	100.00	KOSDAQ		건설	N	N	N	N		N	718	-6	5	-0.83	13527902	18742	18.00	724	727	718	941	507	724	721.80	0.90	0	483	743	733	722	712	701	738	717	134	217	500	430	1	1	26717799	192	-6.24	0.49	12	0.07	-115.00	1464.00	1549	20230503	-53.65	558	20230317	28.67	1549	-53.65	20230503	558	28.67	20230317	1549	-53.65	20230503	558	28.67	20230317	0.00	N	044180	500	133 억		239213	N	N	0	N	00	N
65	20231121	090445	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	3	2	0.41	4196204	5804	5.57	724	727	721	941	507	724	722.98	0.90	0	244	743	733	722	712	701	738	717	134	217	500	430	1	1	26717799	194	-6.32	0.50	12	0.02	-115.00	1464.00	1549	20230503	-53.07	558	20230317	30.29	1549	-53.07	20230503	558	30.29	20230317	1549	-53.07	20230503	558	30.29	20230317	0.00	N	044180	500	133 억		239213	N	N	0	N	00	N
66	20231120	160448	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	6	2	0.84	75264334	104122	44.75	718	732	711	933	503	718	722.88	0.84	0	13723	766	742	722	698	678	732	688	134	215	500	430	1	1	26717799	193	-6.30	0.49	12	0.39	-115.00	1464.00	1549	20230503	-53.26	558	20230317	29.75	1549	-53.26	20230503	558	29.75	20230317	1549	-53.26	20230503	558	29.75	20230317	0.00	N	044180	500	133 억		223915	N	N	0	N	00	N
67	20231120	150451	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	9	2	1.25	73199993	101267	43.52	718	732	711	933	503	718	722.88	0.84	0	13749	766	742	722	698	678	732	688	134	215	500	430	1	1	26717799	194	-6.32	0.50	12	0.38	-115.00	1464.00	1549	20230503	-53.07	558	20230317	30.29	1549	-53.07	20230503	558	30.29	20230317	1549	-53.07	20230503	558	30.29	20230317	0.00	N	044180	500	133 억		223915	N	N	0	N	00	N
68	20231120	140450	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	7	2	0.97	67469077	93338	40.11	718	732	711	933	503	718	722.89	0.84	0	11420	766	742	722	698	678	732	688	134	215	500	430	1	1	26717799	194	-6.30	0.50	12	0.35	-115.00	1464.00	1549	20230503	-53.20	558	20230317	29.93	1549	-53.20	20230503	558	29.93	20230317	1549	-53.20	20230503	558	29.93	20230317	0.00	N	044180	500	133 억		223915	N	N	0	N	00	N
69	20231120	130447	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	6	2	0.84	50182656	69606	29.91	718	728	711	933	503	718	720.98	0.84	0	11929	766	742	722	698	678	732	688	134	215	500	430	1	1	26717799	193	-6.30	0.49	12	0.26	-115.00	1464.00	1549	20230503	-53.26	558	20230317	29.75	1549	-53.26	20230503	558	29.75	20230317	1549	-53.26	20230503	558	29.75	20230317	0.00	N	044180	500	133 억		223915	N	N	0	N	00	N
70	20231120	120448	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	9	2	1.25	47733755	66228	28.46	718	728	711	933	503	718	720.78	0.84	0	11980	766	742	722	698	678	732	688	134	215	500	430	1	1	26717799	194	-6.32	0.50	12	0.25	-115.00	1464.00	1549	20230503	-53.07	558	20230317	30.29	1549	-53.07	20230503	558	30.29	20230317	1549	-53.07	20230503	558	30.29	20230317	0.00	N	044180	500	133 억		223915	N	N	0	N	00	N
71	20231120	110447	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	7	2	0.97	40523549	56266	24.18	718	725	711	933	503	718	720.24	0.84	0	12174	766	742	722	698	678	732	688	134	215	500	430	1	1	26717799	194	-6.30	0.50	12	0.21	-115.00	1464.00	1549	20230503	-53.20	558	20230317	29.93	1549	-53.20	20230503	558	29.93	20230317	1549	-53.20	20230503	558	29.93	20230317	0.00	N	044180	500	133 억		223915	N	N	0	N	00	N
72	20231120	100446	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	5	2	0.70	35573672	49422	21.24	718	723	711	933	503	718	719.82	0.84	0	8919	766	742	722	698	678	732	688	134	215	500	430	1	1	26717799	193	-6.29	0.49	12	0.18	-115.00	1464.00	1549	20230503	-53.32	558	20230317	29.57	1549	-53.32	20230503	558	29.57	20230317	1549	-53.32	20230503	558	29.57	20230317	0.00	N	044180	500	133 억		223915	N	N	0	N	00	N
73	20231120	090450	57	100.00	KOSDAQ		건설	N	N	N	N		N	713	-5	5	-0.70	6085653	8490	3.65	718	718	711	933	503	718	716.69	0.84	0	50	766	742	722	698	678	732	688	134	215	500	430	1	1	26717799	190	-6.20	0.49	12	0.03	-115.00	1464.00	1549	20230503	-53.97	558	20230317	27.78	1549	-53.97	20230503	558	27.78	20230317	1549	-53.97	20230503	558	27.78	20230317	0.00	N	044180	500	133 억		223915	N	N	0	N	00	N
74	20231117	160459	57	100.00	KOSDAQ		건설	N	N	N	N		N	718	-22	5	-2.97	168086706	232688	79.23	740	746	702	962	518	740	722.38	0.94	0	-26807	761	750	734	723	707	756	729	134	222	500	440	1	1	26717799	192	-6.24	0.49	12	0.87	-115.00	1464.00	1549	20230503	-53.65	558	20230317	28.67	1549	-53.65	20230503	558	28.67	20230317	1549	-53.65	20230503	558	28.67	20230317	0.00	N	044180	500	133 억		252026	N	N	0	N	00	N
75	20231117	150501	57	100.00	KOSDAQ		건설	N	N	N	N		N	714	-26	5	-3.51	161452999	223433	76.08	740	746	702	962	518	740	722.60	0.94	0	-25781	761	750	734	723	707	756	729	134	222	500	440	1	1	26717799	191	-6.21	0.49	12	0.84	-115.00	1464.00	1549	20230503	-53.91	558	20230317	27.96	1549	-53.91	20230503	558	27.96	20230317	1549	-53.91	20230503	558	27.96	20230317	0.00	N	044180	500	133 억		252026	N	N	0	N	00	N
76	20231117	140500	57	100.00	KOSDAQ		건설	N	N	N	N		N	729	-11	5	-1.49	140313958	194061	66.08	740	746	702	962	518	740	723.04	0.94	0	-10582	761	750	734	723	707	756	729	134	222	500	440	1	1	26717799	195	-6.34	0.50	12	0.73	-115.00	1464.00	1549	20230503	-52.94	558	20230317	30.65	1549	-52.94	20230503	558	30.65	20230317	1549	-52.94	20230503	558	30.65	20230317	0.00	N	044180	500	133 억		252026	N	N	0	N	00	N
77	20231117	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	716	-24	5	-3.24	129284139	178688	60.84	740	746	702	962	518	740	723.52	0.94	0	-9155	761	750	734	723	707	756	729	134	222	500	440	1	1	26717799	191	-6.23	0.49	12	0.67	-115.00	1464.00	1549	20230503	-53.78	558	20230317	28.32	1549	-53.78	20230503	558	28.32	20230317	1549	-53.78	20230503	558	28.32	20230317	0.00	N	044180	500	133 억		252026	N	N	0	N	00	N
78	20231117	120459	57	100.00	KOSDAQ		건설	N	N	N	N		N	717	-23	5	-3.11	119070233	164441	55.99	740	746	702	962	518	740	724.09	0.94	0	-9442	761	750	734	723	707	756	729	134	222	500	440	1	1	26717799	192	-6.23	0.49	12	0.62	-115.00	1464.00	1549	20230503	-53.71	558	20230317	28.49	1549	-53.71	20230503	558	28.49	20230317	1549	-53.71	20230503	558	28.49	20230317	0.00	N	044180	500	133 억		252026	N	N	0	N	00	N
79	20231117	110501	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	-32	5	-4.32	104958524	144569	49.23	740	746	702	962	518	740	726.01	0.94	0	-10344	761	750	734	723	707	756	729	134	222	500	440	1	1	26717799	189	-6.16	0.48	12	0.54	-115.00	1464.00	1549	20230503	-54.29	558	20230317	26.88	1549	-54.29	20230503	558	26.88	20230317	1549	-54.29	20230503	558	26.88	20230317	0.00	N	044180	500	133 억		252026	N	N	0	N	00	N
80	20231117	100459	57	100.00	KOSDAQ		건설	N	N	N	N		N	734	-6	5	-0.81	64356045	87991	29.96	740	746	724	962	518	740	731.39	0.94	0	-14885	761	750	734	723	707	756	729	134	222	500	440	1	1	26717799	196	-6.38	0.50	12	0.33	-115.00	1464.00	1549	20230503	-52.61	558	20230317	31.54	1549	-52.61	20230503	558	31.54	20230317	1549	-52.61	20230503	558	31.54	20230317	0.00	N	044180	500	133 억		252026	N	N	0	N	00	N
81	20231117	090500	57	100.00	KOSDAQ		건설	N	N	N	N		N	745	5	2	0.68	5508935	7440	2.53	740	746	740	962	518	740	740.45	0.94	0	-31	761	750	734	723	707	756	729	134	222	500	440	1	1	26717799	199	-6.48	0.51	12	0.03	-115.00	1464.00	1549	20230503	-51.90	558	20230317	33.51	1549	-51.90	20230503	558	33.51	20230317	1549	-51.90	20230503	558	33.51	20230317	0.00	N	044180	500	133 억		252026	N	N	0	N	00	N
82	20231116	160457	57	100.00	KOSDAQ		건설	N	N	N	N		N	740	22	2	3.06	209705125	286584	119.01	719	745	718	933	503	718	731.80	0.74	0	51671	735	726	710	701	685	731	706	134	215	500	430	1	1	26717799	198	-6.43	0.51	12	1.07	-115.00	1464.00	1549	20230503	-52.23	558	20230317	32.62	1549	-52.23	20230503	558	32.62	20230317	1549	-52.23	20230503	558	32.62	20230317	0.00	N	044180	500	133 억		198414	N	N	0	N	00	N
83	20231116	150457	57	100.00	KOSDAQ		건설	N	N	N	N		N	735	17	2	2.37	202748803	277152	115.09	719	745	718	933	503	718	731.60	0.74	0	51615	735	726	710	701	685	731	706	134	215	500	430	1	1	26717799	196	-6.39	0.50	12	1.04	-115.00	1464.00	1549	20230503	-52.55	558	20230317	31.72	1549	-52.55	20230503	558	31.72	20230317	1549	-52.55	20230503	558	31.72	20230317	0.00	N	044180	500	133 억		198414	N	N	0	N	00	N
84	20231116	140445	57	100.00	KOSDAQ		건설	N	N	N	N		N	732	14	2	1.95	176830730	241915	100.46	719	745	718	933	503	718	731.03	0.74	0	30648	735	726	710	701	685	731	706	134	215	500	430	1	1	26717799	196	-6.37	0.50	12	0.91	-115.00	1464.00	1549	20230503	-52.74	558	20230317	31.18	1549	-52.74	20230503	558	31.18	20230317	1549	-52.74	20230503	558	31.18	20230317	0.00	N	044180	500	133 억		198414	N	N	0	N	00	N
85	20231116	130457	57	100.00	KOSDAQ		건설	N	N	N	N		N	735	17	2	2.37	163655051	223955	93.00	719	745	718	933	503	718	730.82	0.74	0	30192	735	726	710	701	685	731	706	134	215	500	430	1	1	26717799	196	-6.39	0.50	12	0.84	-115.00	1464.00	1549	20230503	-52.55	558	20230317	31.72	1549	-52.55	20230503	558	31.72	20230317	1549	-52.55	20230503	558	31.72	20230317	0.00	N	044180	500	133 억		198414	N	N	0	N	00	N
86	20231116	120459	57	100.00	KOSDAQ		건설	N	N	N	N		N	735	17	2	2.37	132523070	181665	75.44	719	745	718	933	503	718	729.57	0.74	0	35541	735	726	710	701	685	731	706	134	215	500	430	1	1	26717799	196	-6.39	0.50	12	0.68	-115.00	1464.00	1549	20230503	-52.55	558	20230317	31.72	1549	-52.55	20230503	558	31.72	20230317	1549	-52.55	20230503	558	31.72	20230317	0.00	N	044180	500	133 억		198414	N	N	0	N	00	N
87	20231116	110455	57	100.00	KOSDAQ		건설	N	N	N	N		N	739	21	2	2.92	111613936	153196	63.62	719	745	718	933	503	718	728.66	0.74	0	45570	735	726	710	701	685	731	706	134	215	500	430	1	1	26717799	197	-6.43	0.50	12	0.57	-115.00	1464.00	1549	20230503	-52.29	558	20230317	32.44	1549	-52.29	20230503	558	32.44	20230317	1549	-52.29	20230503	558	32.44	20230317	0.00	N	044180	500	133 억		198414	N	N	0	N	00	N
88	20231116	100455	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	6	2	0.84	37476955	52102	21.64	719	724	718	933	503	718	719.33	0.74	0	13475	735	726	710	701	685	731	706	134	215	500	430	1	1	26717799	193	-6.30	0.49	12	0.20	-115.00	1464.00	1549	20230503	-53.26	558	20230317	29.75	1549	-53.26	20230503	558	29.75	20230317	1549	-53.26	20230503	558	29.75	20230317	0.00	N	044180	500	133 억		198414	N	N	0	N	00	N
89	20231116	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	718	0	3	0.00	0	0	0.00	0	0	0	933	503	718	0.00	0.74	0	0	735	726	710	701	685	731	706	134	215	500	430	1	1	26717799	192	-6.24	0.49	12	0.00	-115.00	1464.00	1549	20230503	-53.65	558	20230317	28.67	1549	-53.65	20230503	558	28.67	20230317	1549	-53.65	20230503	558	28.67	20230317	0.00	N	044180	500	133 억		198414	N	N	0	N	00	N
90	20231115	160428	57	100.00	KOSDAQ		건설	N	N	N	N		N	718	25	2	3.61	169981308	240372	343.31	713	719	694	900	486	693	707.16	0.67	0	12449	714	703	689	678	664	709	684	134	207	500	410	1	1	26717799	192	-6.24	0.49	12	0.90	-115.00	1464.00	1549	20230503	-53.65	558	20230317	28.67	1549	-53.65	20230503	558	28.67	20230317	1549	-53.65	20230503	558	28.67	20230317	0.00	N	044180	500	133 억		179880	N	N	0	N	00	N
91	20231115	150502	57	100.00	KOSDAQ		건설	N	N	N	N		N	715	22	2	3.17	142251628	201637	287.98	713	715	694	900	486	693	705.48	0.67	0	10760	714	703	689	678	664	709	684	134	207	500	410	1	1	26717799	191	-6.22	0.49	12	0.75	-115.00	1464.00	1549	20230503	-53.84	558	20230317	28.14	1549	-53.84	20230503	558	28.14	20230317	1549	-53.84	20230503	558	28.14	20230317	0.00	N	044180	500	133 억		179880	N	N	0	N	00	N
92	20231115	140505	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	16	2	2.31	107192787	152351	217.59	713	715	694	900	486	693	703.59	0.67	0	9859	714	703	689	678	664	709	684	134	207	500	410	1	1	26717799	189	-6.17	0.48	12	0.57	-115.00	1464.00	1549	20230503	-54.23	558	20230317	27.06	1549	-54.23	20230503	558	27.06	20230317	1549	-54.23	20230503	558	27.06	20230317	0.00	N	044180	500	133 억		179880	N	N	0	N	00	N
93	20231115	130503	57	100.00	KOSDAQ		건설	N	N	N	N		N	707	14	2	2.02	85201883	121318	173.27	713	715	694	900	486	693	702.30	0.67	0	10880	714	703	689	678	664	709	684	134	207	500	410	1	1	26717799	189	-6.15	0.48	12	0.45	-115.00	1464.00	1549	20230503	-54.36	558	20230317	26.70	1549	-54.36	20230503	558	26.70	20230317	1549	-54.36	20230503	558	26.70	20230317	0.00	N	044180	500	133 억		179880	N	N	0	N	00	N
94	20231115	120504	57	100.00	KOSDAQ		건설	N	N	N	N		N	703	10	2	1.44	77927116	110964	158.48	713	715	694	900	486	693	702.27	0.67	0	15090	714	703	689	678	664	709	684	134	207	500	410	1	1	26717799	188	-6.11	0.48	12	0.42	-115.00	1464.00	1549	20230503	-54.62	558	20230317	25.99	1549	-54.62	20230503	558	25.99	20230317	1549	-54.62	20230503	558	25.99	20230317	0.00	N	044180	500	133 억		179880	N	N	0	N	00	N
95	20231115	110508	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	7	2	1.01	74417541	105979	151.36	713	715	694	900	486	693	702.19	0.67	0	17178	714	703	689	678	664	709	684	134	207	500	410	1	1	26717799	187	-6.09	0.48	12	0.40	-115.00	1464.00	1549	20230503	-54.81	558	20230317	25.45	1549	-54.81	20230503	558	25.45	20230317	1549	-54.81	20230503	558	25.45	20230317	0.00	N	044180	500	133 억		179880	N	N	0	N	00	N
96	20231115	100505	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	7	2	1.01	58103190	82608	117.98	713	715	694	900	486	693	703.36	0.67	0	14795	714	703	689	678	664	709	684	134	207	500	410	1	1	26717799	187	-6.09	0.48	12	0.31	-115.00	1464.00	1549	20230503	-54.81	558	20230317	25.45	1549	-54.81	20230503	558	25.45	20230317	1549	-54.81	20230503	558	25.45	20230317	0.00	N	044180	500	133 억		179880	N	N	0	N	00	N
97	20231115	090500	57	100.00	KOSDAQ		건설	N	N	N	N		N	697	4	2	0.58	13415281	18868	26.95	713	715	697	900	486	693	711.01	0.67	0	-1771	714	703	689	678	664	709	684	134	207	500	410	1	1	26717799	186	-6.06	0.48	12	0.07	-115.00	1464.00	1549	20230503	-55.00	558	20230317	24.91	1549	-55.00	20230503	558	24.91	20230317	1549	-55.00	20230503	558	24.91	20230317	0.00	N	044180	500	133 억		179880	N	N	0	N	00	N
98	20231114	160455	57	100.00	KOSDAQ		건설	N	N	N	N		N	693	-7	5	-1.00	48259224	70016	45.23	691	700	675	910	490	700	689.26	0.65	0	7344	732	716	694	678	656	724	686	134	210	500	420	1	1	26717799	185	-6.03	0.47	12	0.26	-115.00	1464.00	1549	20230503	-55.26	558	20230317	24.19	1549	-55.26	20230503	558	24.19	20230317	1549	-55.26	20230503	558	24.19	20230317	0.00	N	044180	500	133 억		172536	N	N	0	N	00	N
99	20231114	150455	57	100.00	KOSDAQ		건설	N	N	N	N		N	693	-7	5	-1.00	38560660	56001	36.18	691	700	675	910	490	700	688.57	0.65	0	7193	732	716	694	678	656	724	686	134	210	500	420	1	1	26717799	185	-6.03	0.47	12	0.21	-115.00	1464.00	1549	20230503	-55.26	558	20230317	24.19	1549	-55.26	20230503	558	24.19	20230317	1549	-55.26	20230503	558	24.19	20230317	0.00	N	044180	500	133 억		172536	N	N	0	N	00	N
100	20231114	140455	57	100.00	KOSDAQ		건설	N	N	N	N		N	692	-8	5	-1.14	32935197	47893	30.94	691	700	675	910	490	700	687.68	0.65	0	7708	732	716	694	678	656	724	686	134	210	500	420	1	1	26717799	185	-6.02	0.47	12	0.18	-115.00	1464.00	1549	20230503	-55.33	558	20230317	24.01	1549	-55.33	20230503	558	24.01	20230317	1549	-55.33	20230503	558	24.01	20230317	0.00	N	044180	500	133 억		172536	N	N	0	N	00	N
101	20231114	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	690	-10	5	-1.43	31566251	45922	29.67	691	700	675	910	490	700	687.39	0.65	0	7710	732	716	694	678	656	724	686	134	210	500	420	1	1	26717799	184	-6.00	0.47	12	0.17	-115.00	1464.00	1549	20230503	-55.46	558	20230317	23.66	1549	-55.46	20230503	558	23.66	20230317	1549	-55.46	20230503	558	23.66	20230317	0.00	N	044180	500	133 억		172536	N	N	0	N	00	N
102	20231114	120457	57	100.00	KOSDAQ		건설	N	N	N	N		N	685	-15	5	-2.14	28055858	40822	26.37	691	700	675	910	490	700	687.27	0.65	0	9212	732	716	694	678	656	724	686	134	210	500	420	1	1	26717799	183	-5.96	0.47	12	0.15	-115.00	1464.00	1549	20230503	-55.78	558	20230317	22.76	1549	-55.78	20230503	558	22.76	20230317	1549	-55.78	20230503	558	22.76	20230317	0.00	N	044180	500	133 억		172536	N	N	0	N	00	N
103	20231114	110501	57	100.00	KOSDAQ		건설	N	N	N	N		N	681	-19	5	-2.71	25123900	36534	23.60	691	700	675	910	490	700	687.69	0.65	0	9138	732	716	694	678	656	724	686	134	210	500	420	1	1	26717799	182	-5.92	0.47	12	0.14	-115.00	1464.00	1549	20230503	-56.04	558	20230317	22.04	1549	-56.04	20230503	558	22.04	20230317	1549	-56.04	20230503	558	22.04	20230317	0.00	N	044180	500	133 억		172536	N	N	0	N	00	N
104	20231114	100457	57	100.00	KOSDAQ		건설	N	N	N	N		N	689	-11	5	-1.57	17220831	24930	16.11	691	700	675	910	490	700	690.77	0.65	0	8443	732	716	694	678	656	724	686	134	210	500	420	1	1	26717799	184	-5.99	0.47	12	0.09	-115.00	1464.00	1549	20230503	-55.52	558	20230317	23.48	1549	-55.52	20230503	558	23.48	20230317	1549	-55.52	20230503	558	23.48	20230317	0.00	N	044180	500	133 억		172536	N	N	0	N	00	N
105	20231114	090452	57	100.00	KOSDAQ		건설	N	N	N	N		N	689	-11	5	-1.57	7222844	10473	6.77	691	691	675	910	490	700	689.66	0.65	0	296	732	716	694	678	656	724	686	134	210	500	420	1	1	26717799	184	-5.99	0.47	12	0.04	-115.00	1464.00	1549	20230503	-55.52	558	20230317	23.48	1549	-55.52	20230503	558	23.48	20230317	1549	-55.52	20230503	558	23.48	20230317	0.00	N	044180	500	133 억		172536	N	N	0	N	00	N
106	20231113	160450	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	28	2	4.17	107280553	154581	181.43	672	710	672	873	471	672	693.99	0.64	0	4267	701	686	675	660	649	681	655	134	201	500	400	1	1	26717799	187	-6.09	0.48	12	0.58	-115.00	1464.00	1549	20230503	-54.81	558	20230317	25.45	1549	-54.81	20230503	558	25.45	20230317	1549	-54.81	20230503	558	25.45	20230317	0.00	N	044180	500	133 억		171186	N	N	0	N	00	N
107	20231113	150449	57	100.00	KOSDAQ		건설	N	N	N	N		N	707	35	2	5.21	88373133	127754	149.95	672	710	672	873	471	672	691.74	0.64	0	5695	701	686	675	660	649	681	655	134	201	500	400	1	1	26717799	189	-6.15	0.48	12	0.48	-115.00	1464.00	1549	20230503	-54.36	558	20230317	26.70	1549	-54.36	20230503	558	26.70	20230317	1549	-54.36	20230503	558	26.70	20230317	0.00	N	044180	500	133 억		171186	N	N	0	N	00	N
108	20231113	140447	57	100.00	KOSDAQ		건설	N	N	N	N		N	680	8	2	1.19	57490519	83670	98.20	672	710	672	873	471	672	687.11	0.64	0	7205	701	686	675	660	649	681	655	134	201	500	400	1	1	26717799	182	-5.91	0.46	12	0.31	-115.00	1464.00	1549	20230503	-56.10	558	20230317	21.86	1549	-56.10	20230503	558	21.86	20230317	1549	-56.10	20230503	558	21.86	20230317	0.00	N	044180	500	133 억		171186	N	N	0	N	00	N
109	20231113	130446	57	100.00	KOSDAQ		건설	N	N	N	N		N	684	12	2	1.79	54541807	79339	93.12	672	710	672	873	471	672	687.45	0.64	0	7192	701	686	675	660	649	681	655	134	201	500	400	1	1	26717799	183	-5.95	0.47	12	0.30	-115.00	1464.00	1549	20230503	-55.84	558	20230317	22.58	1549	-55.84	20230503	558	22.58	20230317	1549	-55.84	20230503	558	22.58	20230317	0.00	N	044180	500	133 억		171186	N	N	0	N	00	N
110	20231113	120447	57	100.00	KOSDAQ		건설	N	N	N	N		N	681	9	2	1.34	51883666	75432	88.54	672	710	672	873	471	672	687.82	0.64	0	7173	701	686	675	660	649	681	655	134	201	500	400	1	1	26717799	182	-5.92	0.47	12	0.28	-115.00	1464.00	1549	20230503	-56.04	558	20230317	22.04	1549	-56.04	20230503	558	22.04	20230317	1549	-56.04	20230503	558	22.04	20230317	0.00	N	044180	500	133 억		171186	N	N	0	N	00	N
111	20231113	110446	57	100.00	KOSDAQ		건설	N	N	N	N		N	697	25	2	3.72	41474280	60194	70.65	672	710	672	873	471	672	689.01	0.64	0	6091	701	686	675	660	649	681	655	134	201	500	400	1	1	26717799	186	-6.06	0.48	12	0.23	-115.00	1464.00	1549	20230503	-55.00	558	20230317	24.91	1549	-55.00	20230503	558	24.91	20230317	1549	-55.00	20230503	558	24.91	20230317	0.00	N	044180	500	133 억		171186	N	N	0	N	00	N
112	20231113	100444	57	100.00	KOSDAQ		건설	N	N	N	N		N	693	21	2	3.12	18557615	27215	31.94	672	698	672	873	471	672	681.89	0.64	0	8287	701	686	675	660	649	681	655	134	201	500	400	1	1	26717799	185	-6.03	0.47	12	0.10	-115.00	1464.00	1549	20230503	-55.26	558	20230317	24.19	1549	-55.26	20230503	558	24.19	20230317	1549	-55.26	20230503	558	24.19	20230317	0.00	N	044180	500	133 억		171186	N	N	0	N	00	N
113	20231113	090448	57	100.00	KOSDAQ		건설	N	N	N	N		N	682	10	2	1.49	3722028	5526	6.49	672	682	672	873	471	672	673.55	0.64	0	2091	701	686	675	660	649	681	655	134	201	500	400	1	1	26717799	182	-5.93	0.47	12	0.02	-115.00	1464.00	1549	20230503	-55.97	558	20230317	22.22	1549	-55.97	20230503	558	22.22	20230317	1549	-55.97	20230503	558	22.22	20230317	0.00	N	044180	500	133 억		171186	N	N	0	N	00	N
114	20231110	160505	57	100.00	KOSDAQ		건설	N	N	N	N		N	672	-20	5	-2.89	57725568	85191	97.90	690	690	664	899	485	692	677.60	0.64	0	-1425	724	707	692	675	660	708	676	134	207	500	410	1	1	26717799	180	-5.84	0.46	12	0.32	-115.00	1464.00	1549	20230503	-56.62	558	20230317	20.43	1549	-56.62	20230503	558	20.43	20230317	1549	-56.62	20230503	558	20.43	20230317	0.00	N	044180	500	133 억		170944	N	N	0	N	00	N
115	20231110	150454	57	100.00	KOSDAQ		건설	N	N	N	N		N	674	-18	5	-2.60	54212070	79996	91.93	690	690	664	899	485	692	677.68	0.64	0	-17	724	707	692	675	660	708	676	134	207	500	410	1	1	26717799	180	-5.86	0.46	12	0.30	-115.00	1464.00	1549	20230503	-56.49	558	20230317	20.79	1549	-56.49	20230503	558	20.79	20230317	1549	-56.49	20230503	558	20.79	20230317	0.00	N	044180	500	133 억		170944	N	N	0	N	00	N
116	20231110	140451	57	100.00	KOSDAQ		건설	N	N	N	N		N	683	-9	5	-1.30	33876247	49724	57.14	690	690	673	899	485	692	681.29	0.64	0	-2378	724	707	692	675	660	708	676	134	207	500	410	1	1	26717799	182	-5.94	0.47	12	0.19	-115.00	1464.00	1549	20230503	-55.91	558	20230317	22.40	1549	-55.91	20230503	558	22.40	20230317	1549	-55.91	20230503	558	22.40	20230317	0.00	N	044180	500	133 억		170944	N	N	0	N	00	N
117	20231110	130452	57	100.00	KOSDAQ		건설	N	N	N	N		N	680	-12	5	-1.73	27772619	40786	46.87	690	690	673	899	485	692	680.94	0.64	0	-2377	724	707	692	675	660	708	676	134	207	500	410	1	1	26717799	182	-5.91	0.46	12	0.15	-115.00	1464.00	1549	20230503	-56.10	558	20230317	21.86	1549	-56.10	20230503	558	21.86	20230317	1549	-56.10	20230503	558	21.86	20230317	0.00	N	044180	500	133 억		170944	N	N	0	N	00	N
118	20231110	120452	57	100.00	KOSDAQ		건설	N	N	N	N		N	681	-11	5	-1.59	22440724	32944	37.86	690	690	673	899	485	692	681.18	0.64	0	-1820	724	707	692	675	660	708	676	134	207	500	410	1	1	26717799	182	-5.92	0.47	12	0.12	-115.00	1464.00	1549	20230503	-56.04	558	20230317	22.04	1549	-56.04	20230503	558	22.04	20230317	1549	-56.04	20230503	558	22.04	20230317	0.00	N	044180	500	133 억		170944	N	N	0	N	00	N
119	20231110	110448	57	100.00	KOSDAQ		건설	N	N	N	N		N	683	-9	5	-1.30	17003835	24988	28.72	690	690	673	899	485	692	680.48	0.64	0	-1333	724	707	692	675	660	708	676	134	207	500	410	1	1	26717799	182	-5.94	0.47	12	0.09	-115.00	1464.00	1549	20230503	-55.91	558	20230317	22.40	1549	-55.91	20230503	558	22.40	20230317	1549	-55.91	20230503	558	22.40	20230317	0.00	N	044180	500	133 억		170944	N	N	0	N	00	N
120	20231110	100451	57	100.00	KOSDAQ		건설	N	N	N	N		N	681	-11	5	-1.59	14439407	21232	24.40	690	690	673	899	485	692	680.08	0.64	0	-1051	724	707	692	675	660	708	676	134	207	500	410	1	1	26717799	182	-5.92	0.47	12	0.08	-115.00	1464.00	1549	20230503	-56.04	558	20230317	22.04	1549	-56.04	20230503	558	22.04	20230317	1549	-56.04	20230503	558	22.04	20230317	0.00	N	044180	500	133 억		170944	N	N	0	N	00	N
121	20231110	090443	57	100.00	KOSDAQ		건설	N	N	N	N		N	682	-10	5	-1.45	2000876	2910	3.34	690	690	682	899	485	692	687.59	0.64	0	-102	724	707	692	675	660	708	676	134	207	500	410	1	1	26717799	182	-5.93	0.47	12	0.01	-115.00	1464.00	1549	20230503	-55.97	558	20230317	22.22	1549	-55.97	20230503	558	22.22	20230317	1549	-55.97	20230503	558	22.22	20230317	0.00	N	044180	500	133 억		170944	N	N	0	N	00	N
122	20231109	160439	57	100.00	KOSDAQ		건설	N	N	N	N		N	692	7	2	1.02	60234166	87016	76.19	692	709	677	890	480	685	692.22	0.66	0	-4763	706	695	690	679	674	693	677	134	205	500	410	1	1	26717799	185	-6.02	0.47	12	0.33	-115.00	1464.00	1549	20230503	-55.33	558	20230317	24.01	1549	-55.33	20230503	558	24.01	20230317	1549	-55.33	20230503	558	24.01	20230317	0.00	N	044180	500	133 억		175707	N	N	0	N	00	N
123	20231109	150441	57	100.00	KOSDAQ		건설	N	N	N	N		N	688	3	2	0.44	58257101	84145	73.67	692	709	677	890	480	685	692.34	0.66	0	-4298	706	695	690	679	674	693	677	134	205	500	410	1	1	26717799	184	-5.98	0.47	12	0.31	-115.00	1464.00	1549	20230503	-55.58	558	20230317	23.30	1549	-55.58	20230503	558	23.30	20230317	1549	-55.58	20230503	558	23.30	20230317	0.00	N	044180	500	133 억		175707	N	N	0	N	00	N
124	20231109	140439	57	100.00	KOSDAQ		건설	N	N	N	N		N	688	3	2	0.44	53372290	77049	67.46	692	709	677	890	480	685	692.71	0.66	0	-4388	706	695	690	679	674	693	677	134	205	500	410	1	1	26717799	184	-5.98	0.47	12	0.29	-115.00	1464.00	1549	20230503	-55.58	558	20230317	23.30	1549	-55.58	20230503	558	23.30	20230317	1549	-55.58	20230503	558	23.30	20230317	0.00	N	044180	500	133 억		175707	N	N	0	N	00	N
125	20231109	130441	57	100.00	KOSDAQ		건설	N	N	N	N		N	691	6	2	0.88	50950045	73516	64.37	692	709	677	890	480	685	693.05	0.66	0	-4456	706	695	690	679	674	693	677	134	205	500	410	1	1	26717799	185	-6.01	0.47	12	0.28	-115.00	1464.00	1549	20230503	-55.39	558	20230317	23.84	1549	-55.39	20230503	558	23.84	20230317	1549	-55.39	20230503	558	23.84	20230317	0.00	N	044180	500	133 억		175707	N	N	0	N	00	N
126	20231109	120442	57	100.00	KOSDAQ		건설	N	N	N	N		N	694	9	2	1.31	46279408	66776	58.47	692	709	677	890	480	685	693.05	0.66	0	-3978	706	695	690	679	674	693	677	134	205	500	410	1	1	26717799	185	-6.03	0.47	12	0.25	-115.00	1464.00	1549	20230503	-55.20	558	20230317	24.37	1549	-55.20	20230503	558	24.37	20230317	1549	-55.20	20230503	558	24.37	20230317	0.00	N	044180	500	133 억		175707	N	N	0	N	00	N
127	20231109	110441	57	100.00	KOSDAQ		건설	N	N	N	N		N	692	7	2	1.02	44703000	64498	56.47	692	709	677	890	480	685	693.09	0.66	0	-3978	706	695	690	679	674	693	677	134	205	500	410	1	1	26717799	185	-6.02	0.47	12	0.24	-115.00	1464.00	1549	20230503	-55.33	558	20230317	24.01	1549	-55.33	20230503	558	24.01	20230317	1549	-55.33	20230503	558	24.01	20230317	0.00	N	044180	500	133 억		175707	N	N	0	N	00	N
128	20231109	100438	57	100.00	KOSDAQ		건설	N	N	N	N		N	698	13	2	1.90	21425095	30580	26.77	692	709	692	890	480	685	700.62	0.66	0	-6159	706	695	690	679	674	693	677	134	205	500	410	1	1	26717799	186	-6.07	0.48	12	0.11	-115.00	1464.00	1549	20230503	-54.94	558	20230317	25.09	1549	-54.94	20230503	558	25.09	20230317	1549	-54.94	20230503	558	25.09	20230317	0.00	N	044180	500	133 억		175707	N	N	0	N	00	N
129	20231109	090439	57	100.00	KOSDAQ		건설	N	N	N	N		N	694	9	2	1.31	2603802	3761	3.29	692	696	692	890	480	685	692.32	0.66	0	572	706	695	690	679	674	693	677	134	205	500	410	1	1	26717799	185	-6.03	0.47	12	0.01	-115.00	1464.00	1549	20230503	-55.20	558	20230317	24.37	1549	-55.20	20230503	558	24.37	20230317	1549	-55.20	20230503	558	24.37	20230317	0.00	N	044180	500	133 억		175707	N	N	0	N	00	N
130	20231108	160436	57	100.00	KOSDAQ		건설	N	N	N	N		N	685	-3	5	-0.44	78731463	114139	126.07	695	701	685	894	482	688	689.93	0.66	0	493	732	709	687	664	642	699	654	134	206	500	410	1	1	26717799	183	-5.96	0.47	12	0.43	-115.00	1464.00	1549	20230503	-55.78	558	20230317	22.76	1549	-55.78	20230503	558	22.76	20230317	1549	-55.78	20230503	558	22.76	20230317	0.00	N	044180	500	133 억		175489	N	N	0	N	00	N
131	20231108	150439	57	100.00	KOSDAQ		건설	N	N	N	N		N	699	11	2	1.60	72669406	105290	116.30	695	701	688	894	482	688	690.24	0.66	0	2723	732	709	687	664	642	699	654	134	206	500	410	1	1	26717799	187	-6.08	0.48	12	0.39	-115.00	1464.00	1549	20230503	-54.87	558	20230317	25.27	1549	-54.87	20230503	558	25.27	20230317	1549	-54.87	20230503	558	25.27	20230317	0.00	N	044180	500	133 억		175489	N	N	0	N	00	N
132	20231108	140437	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	12	2	1.74	72368528	104860	115.83	695	701	688	894	482	688	690.20	0.66	0	2729	732	709	687	664	642	699	654	134	206	500	410	1	1	26717799	187	-6.09	0.48	12	0.39	-115.00	1464.00	1549	20230503	-54.81	558	20230317	25.45	1549	-54.81	20230503	558	25.45	20230317	1549	-54.81	20230503	558	25.45	20230317	0.00	N	044180	500	133 억		175489	N	N	0	N	00	N
133	20231108	130438	57	100.00	KOSDAQ		건설	N	N	N	N		N	689	1	2	0.15	66953239	97088	107.24	695	701	688	894	482	688	689.66	0.66	0	3354	732	709	687	664	642	699	654	134	206	500	410	1	1	26717799	184	-5.99	0.47	12	0.36	-115.00	1464.00	1549	20230503	-55.52	558	20230317	23.48	1549	-55.52	20230503	558	23.48	20230317	1549	-55.52	20230503	558	23.48	20230317	0.00	N	044180	500	133 억		175489	N	N	0	N	00	N
134	20231108	120439	57	100.00	KOSDAQ		건설	N	N	N	N		N	689	1	2	0.15	25132518	36390	40.20	695	701	688	894	482	688	690.83	0.66	0	3354	732	709	687	664	642	699	654	134	206	500	410	1	1	26717799	184	-5.99	0.47	12	0.14	-115.00	1464.00	1549	20230503	-55.52	558	20230317	23.48	1549	-55.52	20230503	558	23.48	20230317	1549	-55.52	20230503	558	23.48	20230317	0.00	N	044180	500	133 억		175489	N	N	0	N	00	N
135	20231108	110436	57	100.00	KOSDAQ		건설	N	N	N	N		N	689	1	2	0.15	22306302	32285	35.66	695	701	688	894	482	688	691.16	0.66	0	3354	732	709	687	664	642	699	654	134	206	500	410	1	1	26717799	184	-5.99	0.47	12	0.12	-115.00	1464.00	1549	20230503	-55.52	558	20230317	23.48	1549	-55.52	20230503	558	23.48	20230317	1549	-55.52	20230503	558	23.48	20230317	0.00	N	044180	500	133 억		175489	N	N	0	N	00	N
136	20231108	100437	57	100.00	KOSDAQ		건설	N	N	N	N		N	691	3	2	0.44	9449524	13637	15.06	695	701	688	894	482	688	694.00	0.66	0	3094	732	709	687	664	642	699	654	134	206	500	410	1	1	26717799	185	-6.01	0.47	12	0.05	-115.00	1464.00	1549	20230503	-55.39	558	20230317	23.84	1549	-55.39	20230503	558	23.84	20230317	1549	-55.39	20230503	558	23.84	20230317	0.00	N	044180	500	133 억		175489	N	N	0	N	00	N
137	20231108	090435	57	100.00	KOSDAQ		건설	N	N	N	N		N	696	8	2	1.16	2924934	4233	4.68	695	696	695	894	482	688	695.02	0.66	0	2222	732	709	687	664	642	699	654	134	206	500	410	1	1	26717799	186	-6.05	0.48	12	0.02	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	1549	-55.07	20230503	558	24.73	20230317	1549	-55.07	20230503	558	24.73	20230317	0.00	N	044180	500	133 억		175489	N	N	0	N	00	N
138	20231107	160437	57	100.00	KOSDAQ		건설	N	N	N	N		N	688	-11	5	-1.57	62373975	90533	120.93	699	710	665	908	490	699	688.96	0.78	0	-32565	714	706	701	693	688	704	691	134	209	500	410	1	1	26717799	184	-5.98	0.47	12	0.34	-115.00	1464.00	1549	20230503	-55.58	558	20230317	23.30	1549	-55.58	20230503	558	23.30	20230317	1549	-55.58	20230503	558	23.30	20230317	0.00	N	044180	500	133 억		207685	N	N	0	N	00	N
139	20231107	150437	57	100.00	KOSDAQ		건설	N	N	N	N		N	687	-12	5	-1.72	62165546	90230	120.53	699	710	665	908	490	699	688.96	0.78	0	-32573	714	706	701	693	688	704	691	134	209	500	410	1	1	26717799	184	-5.97	0.47	12	0.34	-115.00	1464.00	1549	20230503	-55.65	558	20230317	23.12	1549	-55.65	20230503	558	23.12	20230317	1549	-55.65	20230503	558	23.12	20230317	0.00	N	044180	500	133 억		207685	N	N	0	N	00	N
140	20231107	140440	57	100.00	KOSDAQ		건설	N	N	N	N		N	690	-9	5	-1.29	60362487	87604	117.02	699	710	665	908	490	699	689.03	0.78	0	-31970	714	706	701	693	688	704	691	134	209	500	410	1	1	26717799	184	-6.00	0.47	12	0.33	-115.00	1464.00	1549	20230503	-55.46	558	20230317	23.66	1549	-55.46	20230503	558	23.66	20230317	1549	-55.46	20230503	558	23.66	20230317	0.00	N	044180	500	133 억		207685	N	N	0	N	00	N
141	20231107	130438	57	100.00	KOSDAQ		건설	N	N	N	N		N	682	-17	5	-2.43	55167108	80008	106.87	699	710	665	908	490	699	689.52	0.78	0	-32069	714	706	701	693	688	704	691	134	209	500	410	1	1	26717799	182	-5.93	0.47	12	0.30	-115.00	1464.00	1549	20230503	-55.97	558	20230317	22.22	1549	-55.97	20230503	558	22.22	20230317	1549	-55.97	20230503	558	22.22	20230317	0.00	N	044180	500	133 억		207685	N	N	0	N	00	N
142	20231107	120435	57	100.00	KOSDAQ		건설	N	N	N	N		N	681	-18	5	-2.58	42696595	61448	82.08	699	710	681	908	490	699	694.84	0.78	0	-27541	714	706	701	693	688	704	691	134	209	500	410	1	1	26717799	182	-5.92	0.47	12	0.23	-115.00	1464.00	1549	20230503	-56.04	558	20230317	22.04	1549	-56.04	20230503	558	22.04	20230317	1549	-56.04	20230503	558	22.04	20230317	0.00	N	044180	500	133 억		207685	N	N	0	N	00	N
143	20231107	110436	57	100.00	KOSDAQ		건설	N	N	N	N		N	695	-4	5	-0.57	37369359	53678	71.70	699	710	686	908	490	699	696.17	0.78	0	-22272	714	706	701	693	688	704	691	134	209	500	410	1	1	26717799	186	-6.04	0.47	12	0.20	-115.00	1464.00	1549	20230503	-55.13	558	20230317	24.55	1549	-55.13	20230503	558	24.55	20230317	1549	-55.13	20230503	558	24.55	20230317	0.00	N	044180	500	133 억		207685	N	N	0	N	00	N
144	20231107	100441	57	100.00	KOSDAQ		건설	N	N	N	N		N	697	-2	5	-0.29	29365613	42093	56.23	699	710	693	908	490	699	697.64	0.78	0	-19271	714	706	701	693	688	704	691	134	209	500	410	1	1	26717799	186	-6.06	0.48	12	0.16	-115.00	1464.00	1549	20230503	-55.00	558	20230317	24.91	1549	-55.00	20230503	558	24.91	20230317	1549	-55.00	20230503	558	24.91	20230317	0.00	N	044180	500	133 억		207685	N	N	0	N	00	N
145	20231107	090430	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	1	2	0.14	3975774	5678	7.58	699	710	699	908	490	699	700.21	0.78	0	-1358	714	706	701	693	688	704	691	134	209	500	410	1	1	26717799	187	-6.09	0.48	12	0.02	-115.00	1464.00	1549	20230503	-54.81	558	20230317	25.45	1549	-54.81	20230503	558	25.45	20230317	1549	-54.81	20230503	558	25.45	20230317	0.00	N	044180	500	133 억		207685	N	N	0	N	00	N
146	20231106	160426	57	100.00	KOSDAQ		건설	N	N	N	N		N	699	0	3	0.00	52187978	74207	23.21	706	709	696	908	490	699	703.28	0.79	0	-3289	721	710	702	691	683	706	687	134	209	500	410	1	1	26717799	187	-6.08	0.48	12	0.28	-115.00	1464.00	1549	20230503	-54.87	558	20230317	25.27	1549	-54.87	20230503	558	25.27	20230317	1549	-54.87	20230503	558	25.27	20230317	0.00	N	044180	500	133 억		210974	N	N	0	N	00	N
147	20231106	150430	57	100.00	KOSDAQ		건설	N	N	N	N		N	699	0	3	0.00	50486931	71772	22.45	706	709	696	908	490	699	703.44	0.79	0	-3408	721	710	702	691	683	706	687	134	209	500	410	1	1	26717799	187	-6.08	0.48	12	0.27	-115.00	1464.00	1549	20230503	-54.87	558	20230317	25.27	1549	-54.87	20230503	558	25.27	20230317	1549	-54.87	20230503	558	25.27	20230317	0.00	N	044180	500	133 억		210974	N	N	0	N	00	N
148	20231106	140426	57	100.00	KOSDAQ		건설	N	N	N	N		N	704	5	2	0.72	48121596	68394	21.39	706	709	696	908	490	699	703.59	0.79	0	-3525	721	710	702	691	683	706	687	134	209	500	410	1	1	26717799	188	-6.12	0.48	12	0.26	-115.00	1464.00	1549	20230503	-54.55	558	20230317	26.16	1549	-54.55	20230503	558	26.16	20230317	1549	-54.55	20230503	558	26.16	20230317	0.00	N	044180	500	133 억		210974	N	N	0	N	00	N
149	20231106	130433	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	7	2	1.00	41706119	59276	18.54	706	709	699	908	490	699	703.59	0.79	0	-3040	721	710	702	691	683	706	687	134	209	500	410	1	1	26717799	189	-6.14	0.48	12	0.22	-115.00	1464.00	1549	20230503	-54.42	558	20230317	26.52	1549	-54.42	20230503	558	26.52	20230317	1549	-54.42	20230503	558	26.52	20230317	0.00	N	044180	500	133 억		210974	N	N	0	N	00	N
150	20231106	120429	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	10	2	1.43	38568813	54838	17.15	706	709	699	908	490	699	703.32	0.79	0	-3026	721	710	702	691	683	706	687	134	209	500	410	1	1	26717799	189	-6.17	0.48	12	0.21	-115.00	1464.00	1549	20230503	-54.23	558	20230317	27.06	1549	-54.23	20230503	558	27.06	20230317	1549	-54.23	20230503	558	27.06	20230317	0.00	N	044180	500	133 억		210974	N	N	0	N	00	N
151	20231106	110430	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	7	2	1.00	30033151	42775	13.38	706	708	699	908	490	699	702.12	0.79	0	-4520	721	710	702	691	683	706	687	134	209	500	410	1	1	26717799	189	-6.14	0.48	12	0.16	-115.00	1464.00	1549	20230503	-54.42	558	20230317	26.52	1549	-54.42	20230503	558	26.52	20230317	1549	-54.42	20230503	558	26.52	20230317	0.00	N	044180	500	133 억		210974	N	N	0	N	00	N
152	20231106	100408	57	100.00	KOSDAQ		건설	N	N	N	N		N	704	5	2	0.72	25073111	35745	11.18	706	708	699	908	490	699	701.44	0.79	0	-4539	721	710	702	691	683	706	687	134	209	500	410	1	1	26717799	188	-6.12	0.48	12	0.13	-115.00	1464.00	1549	20230503	-54.55	558	20230317	26.16	1549	-54.55	20230503	558	26.16	20230317	1549	-54.55	20230503	558	26.16	20230317	0.00	N	044180	500	133 억		210974	N	N	0	N	00	N
153	20231106	090430	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	7	2	1.00	1250994	1772	0.55	706	708	706	908	490	699	706.00	0.79	0	-178	721	710	702	691	683	706	687	134	209	500	410	1	1	26717799	189	-6.14	0.48	12	0.01	-115.00	1464.00	1549	20230503	-54.42	558	20230317	26.52	1549	-54.42	20230503	558	26.52	20230317	1549	-54.42	20230503	558	26.52	20230317	0.00	N	044180	500	133 억		210974	N	N	0	N	00	N
154	20231103	160423	57	100.00	KOSDAQ		건설	N	N	N	N		N	699	-2	5	-0.29	225003674	319669	491.02	705	713	694	911	491	701	703.86	0.76	0	9183	710	705	697	692	684	708	695	134	210	500	420	1	1	26717799	187	-6.08	0.48	12	1.20	-115.00	1464.00	1549	20230503	-54.87	558	20230317	25.27	1549	-54.87	20230503	558	25.27	20230317	1549	-54.87	20230503	558	25.27	20230317	0.00	N	044180	500	133 억		201791	N	N	0	N	00	N
155	20231103	150424	57	100.00	KOSDAQ		건설	N	N	N	N		N	699	-2	5	-0.29	224877199	319488	490.74	705	713	694	911	491	701	703.87	0.76	0	9200	710	705	697	692	684	708	695	134	210	500	420	1	1	26717799	187	-6.08	0.48	12	1.20	-115.00	1464.00	1549	20230503	-54.87	558	20230317	25.27	1549	-54.87	20230503	558	25.27	20230317	1549	-54.87	20230503	558	25.27	20230317	0.00	N	044180	500	133 억		201791	N	N	0	N	00	N
156	20231103	140424	57	100.00	KOSDAQ		건설	N	N	N	N		N	701	0	3	0.00	216194808	307057	471.65	705	713	694	911	491	701	704.09	0.76	0	9170	710	705	697	692	684	708	695	134	210	500	420	1	1	26717799	187	-6.10	0.48	12	1.15	-115.00	1464.00	1549	20230503	-54.74	558	20230317	25.63	1549	-54.74	20230503	558	25.63	20230317	1549	-54.74	20230503	558	25.63	20230317	0.00	N	044180	500	133 억		201791	N	N	0	N	00	N
157	20231103	130423	57	100.00	KOSDAQ		건설	N	N	N	N		N	698	-3	5	-0.43	210273891	298596	458.65	705	713	694	911	491	701	704.21	0.76	0	8783	710	705	697	692	684	708	695	134	210	500	420	1	1	26717799	186	-6.07	0.48	12	1.12	-115.00	1464.00	1549	20230503	-54.94	558	20230317	25.09	1549	-54.94	20230503	558	25.09	20230317	1549	-54.94	20230503	558	25.09	20230317	0.00	N	044180	500	133 억		201791	N	N	0	N	00	N
158	20231103	120422	57	100.00	KOSDAQ		건설	N	N	N	N		N	701	0	3	0.00	209066282	296871	456.00	705	713	694	911	491	701	704.23	0.76	0	9035	710	705	697	692	684	708	695	134	210	500	420	1	1	26717799	187	-6.10	0.48	12	1.11	-115.00	1464.00	1549	20230503	-54.74	558	20230317	25.63	1549	-54.74	20230503	558	25.63	20230317	1549	-54.74	20230503	558	25.63	20230317	0.00	N	044180	500	133 억		201791	N	N	0	N	00	N
159	20231103	110426	57	100.00	KOSDAQ		건설	N	N	N	N		N	699	-2	5	-0.29	198177811	281276	432.05	705	713	694	911	491	701	704.57	0.76	0	5010	710	705	697	692	684	708	695	134	210	500	420	1	1	26717799	187	-6.08	0.48	12	1.05	-115.00	1464.00	1549	20230503	-54.87	558	20230317	25.27	1549	-54.87	20230503	558	25.27	20230317	1549	-54.87	20230503	558	25.27	20230317	0.00	N	044180	500	133 억		201791	N	N	0	N	00	N
160	20231103	100420	57	100.00	KOSDAQ		건설	N	N	N	N		N	699	-2	5	-0.29	196141626	278349	427.55	705	713	694	911	491	701	704.66	0.76	0	5204	710	705	697	692	684	708	695	134	210	500	420	1	1	26717799	187	-6.08	0.48	12	1.04	-115.00	1464.00	1549	20230503	-54.87	558	20230317	25.27	1549	-54.87	20230503	558	25.27	20230317	1549	-54.87	20230503	558	25.27	20230317	0.00	N	044180	500	133 억		201791	N	N	0	N	00	N
161	20231103	090419	57	100.00	KOSDAQ		건설	N	N	N	N		N	707	6	2	0.86	6013087	8527	13.10	705	708	705	911	491	701	705.18	0.76	0	-894	710	705	697	692	684	708	695	134	210	500	420	1	1	26717799	189	-6.15	0.48	12	0.03	-115.00	1464.00	1549	20230503	-54.36	558	20230317	26.70	1549	-54.36	20230503	558	26.70	20230317	1549	-54.36	20230503	558	26.70	20230317	0.00	N	044180	500	133 억		201791	N	N	0	N	00	N
162	20231102	160420	57	100.00	KOSDAQ		건설	N	N	N	N		N	701	12	2	1.74	45325073	65103	39.64	693	702	689	895	483	689	696.21	0.73	0	5737	707	698	680	671	653	702	675	134	206	500	410	1	1	26717799	187	-6.10	0.48	12	0.24	-115.00	1464.00	1549	20230503	-54.74	558	20230317	25.63	1549	-54.74	20230503	558	25.63	20230317	1549	-54.74	20230503	558	25.63	20230317	0.00	N	044180	500	133 억		196054	N	N	0	N	00	N
163	20231102	150425	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	11	2	1.60	42625922	61252	37.30	693	702	689	895	483	689	695.91	0.73	0	5774	707	698	680	671	653	702	675	134	206	500	410	1	1	26717799	187	-6.09	0.48	12	0.23	-115.00	1464.00	1549	20230503	-54.81	558	20230317	25.45	1549	-54.81	20230503	558	25.45	20230317	1549	-54.81	20230503	558	25.45	20230317	0.00	N	044180	500	133 억		196054	N	N	0	N	00	N
164	20231102	140417	57	100.00	KOSDAQ		건설	N	N	N	N		N	702	13	2	1.89	33972748	48884	29.77	693	702	689	895	483	689	694.97	0.73	0	5553	707	698	680	671	653	702	675	134	206	500	410	1	1	26717799	188	-6.10	0.48	12	0.18	-115.00	1464.00	1549	20230503	-54.68	558	20230317	25.81	1549	-54.68	20230503	558	25.81	20230317	1549	-54.68	20230503	558	25.81	20230317	0.00	N	044180	500	133 억		196054	N	N	0	N	00	N
165	20231102	130421	57	100.00	KOSDAQ		건설	N	N	N	N		N	697	8	2	1.16	20589034	29724	18.10	693	700	689	895	483	689	692.67	0.73	0	1320	707	698	680	671	653	702	675	134	206	500	410	1	1	26717799	186	-6.06	0.48	12	0.11	-115.00	1464.00	1549	20230503	-55.00	558	20230317	24.91	1549	-55.00	20230503	558	24.91	20230317	1549	-55.00	20230503	558	24.91	20230317	0.00	N	044180	500	133 억		196054	N	N	0	N	00	N
166	20231102	120418	57	100.00	KOSDAQ		건설	N	N	N	N		N	695	6	2	0.87	17921911	25897	15.77	693	700	689	895	483	689	692.05	0.73	0	1365	707	698	680	671	653	702	675	134	206	500	410	1	1	26717799	186	-6.04	0.47	12	0.10	-115.00	1464.00	1549	20230503	-55.13	558	20230317	24.55	1549	-55.13	20230503	558	24.55	20230317	1549	-55.13	20230503	558	24.55	20230317	0.00	N	044180	500	133 억		196054	N	N	0	N	00	N
167	20231102	110419	57	100.00	KOSDAQ		건설	N	N	N	N		N	695	6	2	0.87	16384086	23685	14.42	693	700	689	895	483	689	691.75	0.73	0	1546	707	698	680	671	653	702	675	134	206	500	410	1	1	26717799	186	-6.04	0.47	12	0.09	-115.00	1464.00	1549	20230503	-55.13	558	20230317	24.55	1549	-55.13	20230503	558	24.55	20230317	1549	-55.13	20230503	558	24.55	20230317	0.00	N	044180	500	133 억		196054	N	N	0	N	00	N
168	20231102	100419	57	100.00	KOSDAQ		건설	N	N	N	N		N	694	5	2	0.73	14029685	20292	12.36	693	700	689	895	483	689	691.39	0.73	0	1595	707	698	680	671	653	702	675	134	206	500	410	1	1	26717799	185	-6.03	0.47	12	0.08	-115.00	1464.00	1549	20230503	-55.20	558	20230317	24.37	1549	-55.20	20230503	558	24.37	20230317	1549	-55.20	20230503	558	24.37	20230317	0.00	N	044180	500	133 억		196054	N	N	0	N	00	N
169	20231102	090423	57	100.00	KOSDAQ		건설	N	N	N	N		N	694	5	2	0.73	1389680	2006	1.22	693	694	690	895	483	689	692.76	0.73	0	-142	707	698	680	671	653	702	675	134	206	500	410	1	1	26717799	185	-6.03	0.47	12	0.01	-115.00	1464.00	1549	20230503	-55.20	558	20230317	24.37	1549	-55.20	20230503	558	24.37	20230317	1549	-55.20	20230503	558	24.37	20230317	0.00	N	044180	500	133 억		196054	N	N	0	N	00	N
170	20231101	160419	57	100.00	KOSDAQ		건설	N	N	N	N		N	689	23	2	3.45	111144542	164227	144.81	666	689	662	865	467	666	676.79	0.63	0	29785	688	676	667	655	646	683	662	134	199	500	390	1	1	26717799	184	-5.99	0.47	12	0.61	-115.00	1464.00	1549	20230503	-55.52	558	20230317	23.48	1549	-55.52	20230503	558	23.48	20230317	1549	-55.52	20230503	558	23.48	20230317	0.00	N	044180	500	133 억		168717	N	N	0	N	00	N
171	20231101	150417	57	100.00	KOSDAQ		건설	N	N	N	N		N	688	22	2	3.30	105295251	155731	137.32	666	688	662	865	467	666	676.15	0.63	0	30012	688	676	667	655	646	683	662	134	199	500	390	1	1	26717799	184	-5.98	0.47	12	0.58	-115.00	1464.00	1549	20230503	-55.58	558	20230317	23.30	1549	-55.58	20230503	558	23.30	20230317	1549	-55.58	20230503	558	23.30	20230317	0.00	N	044180	500	133 억		168717	N	N	0	N	00	N
172	20231101	140414	57	100.00	KOSDAQ		건설	N	N	N	N		N	676	10	2	1.50	78899203	116912	103.09	666	686	662	865	467	666	674.88	0.63	0	29414	688	676	667	655	646	683	662	134	199	500	390	1	1	26717799	181	-5.88	0.46	12	0.44	-115.00	1464.00	1549	20230503	-56.36	558	20230317	21.15	1549	-56.36	20230503	558	21.15	20230317	1549	-56.36	20230503	558	21.15	20230317	0.00	N	044180	500	133 억		168717	N	N	0	N	00	N
173	20231101	130417	57	100.00	KOSDAQ		건설	N	N	N	N		N	677	11	2	1.65	70188396	104140	91.83	666	680	662	865	467	666	674.00	0.63	0	27426	688	676	667	655	646	683	662	134	199	500	390	1	1	26717799	181	-5.89	0.46	12	0.39	-115.00	1464.00	1549	20230503	-56.29	558	20230317	21.33	1549	-56.29	20230503	558	21.33	20230317	1549	-56.29	20230503	558	21.33	20230317	0.00	N	044180	500	133 억		168717	N	N	0	N	00	N
174	20231101	120425	57	100.00	KOSDAQ		건설	N	N	N	N		N	677	11	2	1.65	63438056	94184	83.05	666	680	662	865	467	666	673.57	0.63	0	23955	688	676	667	655	646	683	662	134	199	500	390	1	1	26717799	181	-5.89	0.46	12	0.35	-115.00	1464.00	1549	20230503	-56.29	558	20230317	21.33	1549	-56.29	20230503	558	21.33	20230317	1549	-56.29	20230503	558	21.33	20230317	0.00	N	044180	500	133 억		168717	N	N	0	N	00	N
175	20231101	110428	57	100.00	KOSDAQ		건설	N	N	N	N		N	677	11	2	1.65	58376652	86732	76.48	666	680	662	865	467	666	673.09	0.63	0	23210	688	676	667	655	646	683	662	134	199	500	390	1	1	26717799	181	-5.89	0.46	12	0.32	-115.00	1464.00	1549	20230503	-56.29	558	20230317	21.33	1549	-56.29	20230503	558	21.33	20230317	1549	-56.29	20230503	558	21.33	20230317	0.00	N	044180	500	133 억		168717	N	N	0	N	00	N
176	20231101	100423	57	100.00	KOSDAQ		건설	N	N	N	N		N	674	8	2	1.20	42852911	63839	56.29	666	679	662	865	467	666	671.28	0.63	0	23475	688	676	667	655	646	683	662	134	199	500	390	1	1	26717799	180	-5.86	0.46	12	0.24	-115.00	1464.00	1549	20230503	-56.49	558	20230317	20.79	1549	-56.49	20230503	558	20.79	20230317	1549	-56.49	20230503	558	20.79	20230317	0.00	N	044180	500	133 억		168717	N	N	0	N	00	N
177	20231101	090424	57	100.00	KOSDAQ		건설	N	N	N	N		N	666	0	3	0.00	19673613	29541	26.05	666	667	662	865	467	666	665.98	0.63	0	19423	688	676	667	655	646	683	662	134	199	500	390	1	1	26717799	178	-5.79	0.45	12	0.11	-115.00	1464.00	1549	20230503	-57.00	558	20230317	19.35	1549	-57.00	20230503	558	19.35	20230317	1549	-57.00	20230503	558	19.35	20230317	0.00	N	044180	500	133 억		168717	N	N	0	N	00	N