KissMeData/042940/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	160516	57	100.00	KOSDAQ		건설	N	N	N	N		N	441	-4	5	-0.90	281765809	634502	142.89	445	452	438	578	312	445	444.08	0.00	0	69242	459	451	448	440	437	450	439	527	133	500	310	1	1	105454439	465	-3.37	0.72	12	0.60	-131.00	613.00	794	20230417	-44.46	299	20230316	47.49	794	-44.46	20230417	299	47.49	20230316	794	-44.46	20230417	299	47.49	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
3	20231130	150517	57	100.00	KOSDAQ		건설	N	N	N	N		N	444	-1	5	-0.22	271352830	610965	137.59	445	452	438	578	312	445	444.14	0.00	0	69157	459	451	448	440	437	450	439	527	133	500	310	1	1	105454439	468	-3.39	0.72	12	0.58	-131.00	613.00	794	20230417	-44.08	299	20230316	48.49	794	-44.08	20230417	299	48.49	20230316	794	-44.08	20230417	299	48.49	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
4	20231130	140513	57	100.00	KOSDAQ		건설	N	N	N	N		N	451	6	2	1.35	240796991	542626	122.20	445	452	438	578	312	445	443.76	0.00	0	74057	459	451	448	440	437	450	439	527	133	500	310	1	1	105454439	476	-3.44	0.74	12	0.51	-131.00	613.00	794	20230417	-43.20	299	20230316	50.84	794	-43.20	20230417	299	50.84	20230316	794	-43.20	20230417	299	50.84	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
5	20231130	130512	57	100.00	KOSDAQ		건설	N	N	N	N		N	443	-2	5	-0.45	124116486	280737	63.22	445	451	438	578	312	445	442.11	0.00	0	-13154	459	451	448	440	437	450	439	527	133	500	310	1	1	105454439	467	-3.38	0.72	12	0.27	-131.00	613.00	794	20230417	-44.21	299	20230316	48.16	794	-44.21	20230417	299	48.16	20230316	794	-44.21	20230417	299	48.16	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
6	20231130	120522	57	100.00	KOSDAQ		건설	N	N	N	N		N	443	-2	5	-0.45	116692875	263938	59.44	445	451	438	578	312	445	442.12	0.00	0	-11217	459	451	448	440	437	450	439	527	133	500	310	1	1	105454439	467	-3.38	0.72	12	0.25	-131.00	613.00	794	20230417	-44.21	299	20230316	48.16	794	-44.21	20230417	299	48.16	20230316	794	-44.21	20230417	299	48.16	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
7	20231130	110517	57	100.00	KOSDAQ		건설	N	N	N	N		N	441	-4	5	-0.90	99464617	224818	50.63	445	451	438	578	312	445	442.42	0.00	0	-4703	459	451	448	440	437	450	439	527	133	500	310	1	1	105454439	465	-3.37	0.72	12	0.21	-131.00	613.00	794	20230417	-44.46	299	20230316	47.49	794	-44.46	20230417	299	47.49	20230316	794	-44.46	20230417	299	47.49	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
8	20231130	100512	57	100.00	KOSDAQ		건설	N	N	N	N		N	446	1	2	0.22	36632330	82346	18.54	445	451	440	578	312	445	444.86	0.00	0	18535	459	451	448	440	437	450	439	527	133	500	310	1	1	105454439	470	-3.40	0.73	12	0.08	-131.00	613.00	794	20230417	-43.83	299	20230316	49.16	794	-43.83	20230417	299	49.16	20230316	794	-43.83	20230417	299	49.16	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
9	20231130	090514	57	100.00	KOSDAQ		건설	N	N	N	N		N	440	-5	5	-1.12	8441066	19081	4.30	445	445	440	578	312	445	442.38	0.00	0	816	459	451	448	440	437	450	439	527	133	500	310	1	1	105454439	464	-3.36	0.72	12	0.02	-131.00	613.00	794	20230417	-44.58	299	20230316	47.16	794	-44.58	20230417	299	47.16	20230316	794	-44.58	20230417	299	47.16	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
10	20231129	160512	57	100.00	KOSDAQ		건설	N	N	N	N		N	445	-11	5	-2.41	198328084	442571	202.54	455	456	445	592	320	456	448.15	0.00	0	-40149	464	459	456	451	448	458	450	527	136	500	310	1	1	105454439	469	-3.40	0.73	12	0.42	-131.00	613.00	794	20230417	-43.95	299	20230316	48.83	794	-43.95	20230417	299	48.83	20230316	794	-43.95	20230417	299	48.83	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
11	20231129	150514	57	100.00	KOSDAQ		건설	N	N	N	N		N	449	-7	5	-1.54	161225014	359297	164.43	455	456	446	592	320	456	448.72	0.00	0	-30234	464	459	456	451	448	458	450	527	136	500	310	1	1	105454439	473	-3.43	0.73	12	0.34	-131.00	613.00	794	20230417	-43.45	299	20230316	50.17	794	-43.45	20230417	299	50.17	20230316	794	-43.45	20230417	299	50.17	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
12	20231129	140513	57	100.00	KOSDAQ		건설	N	N	N	N		N	451	-5	5	-1.10	122923639	273865	125.33	455	456	446	592	320	456	448.85	0.00	0	-7727	464	459	456	451	448	458	450	527	136	500	310	1	1	105454439	476	-3.44	0.74	12	0.26	-131.00	613.00	794	20230417	-43.20	299	20230316	50.84	794	-43.20	20230417	299	50.84	20230316	794	-43.20	20230417	299	50.84	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
13	20231129	130515	57	100.00	KOSDAQ		건설	N	N	N	N		N	449	-7	5	-1.54	116337632	259222	118.63	455	456	446	592	320	456	448.80	0.00	0	-4769	464	459	456	451	448	458	450	527	136	500	310	1	1	105454439	473	-3.43	0.73	12	0.25	-131.00	613.00	794	20230417	-43.45	299	20230316	50.17	794	-43.45	20230417	299	50.17	20230316	794	-43.45	20230417	299	50.17	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
14	20231129	120514	57	100.00	KOSDAQ		건설	N	N	N	N		N	449	-7	5	-1.54	100215675	223235	102.16	455	456	446	592	320	456	448.92	0.00	0	-5828	464	459	456	451	448	458	450	527	136	500	310	1	1	105454439	473	-3.43	0.73	12	0.21	-131.00	613.00	794	20230417	-43.45	299	20230316	50.17	794	-43.45	20230417	299	50.17	20230316	794	-43.45	20230417	299	50.17	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
15	20231129	110514	57	100.00	KOSDAQ		건설	N	N	N	N		N	450	-6	5	-1.32	91720128	204290	93.49	455	456	446	592	320	456	448.97	0.00	0	-2642	464	459	456	451	448	458	450	527	136	500	310	1	1	105454439	475	-3.44	0.73	12	0.19	-131.00	613.00	794	20230417	-43.32	299	20230316	50.50	794	-43.32	20230417	299	50.50	20230316	794	-43.32	20230417	299	50.50	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
16	20231129	100513	57	100.00	KOSDAQ		건설	N	N	N	N		N	449	-7	5	-1.54	29465111	65384	29.92	455	455	446	592	320	456	450.65	0.00	0	-10424	464	459	456	451	448	458	450	527	136	500	310	1	1	105454439	473	-3.43	0.73	12	0.06	-131.00	613.00	794	20230417	-43.45	299	20230316	50.17	794	-43.45	20230417	299	50.17	20230316	794	-43.45	20230417	299	50.17	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
17	20231129	090510	57	100.00	KOSDAQ		건설	N	N	N	N		N	450	-6	5	-1.32	5678052	12611	5.77	455	455	446	592	320	456	450.24	0.00	0	-1648	464	459	456	451	448	458	450	527	136	500	310	1	1	105454439	475	-3.44	0.73	12	0.01	-131.00	613.00	794	20230417	-43.32	299	20230316	50.50	794	-43.32	20230417	299	50.50	20230316	794	-43.32	20230417	299	50.50	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
18	20231128	160512	57	100.00	KOSDAQ		건설	N	N	N	N		N	456	-3	5	-0.65	99613298	218498	57.80	457	461	453	596	322	459	455.90	0.00	0	-41587	495	476	466	447	437	472	443	527	137	500	320	1	1	105454439	481	-3.48	0.74	12	0.21	-131.00	613.00	794	20230417	-42.57	299	20230316	52.51	794	-42.57	20230417	299	52.51	20230316	794	-42.57	20230417	299	52.51	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
19	20231128	150440	57	100.00	KOSDAQ		건설	N	N	N	N		N	456	-3	5	-0.65	95373236	209192	55.34	457	461	453	596	322	459	455.91	0.00	0	-36496	495	476	466	447	437	472	443	527	137	500	320	1	1	105454439	481	-3.48	0.74	12	0.20	-131.00	613.00	794	20230417	-42.57	299	20230316	52.51	794	-42.57	20230417	299	52.51	20230316	794	-42.57	20230417	299	52.51	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
20	20231128	140511	57	100.00	KOSDAQ		건설	N	N	N	N		N	455	-4	5	-0.87	91098674	199790	52.86	457	461	453	596	322	459	455.97	0.00	0	-31736	495	476	466	447	437	472	443	527	137	500	320	1	1	105454439	480	-3.47	0.74	12	0.19	-131.00	613.00	794	20230417	-42.70	299	20230316	52.17	794	-42.70	20230417	299	52.17	20230316	794	-42.70	20230417	299	52.17	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
21	20231128	130509	57	100.00	KOSDAQ		건설	N	N	N	N		N	458	-1	5	-0.22	86154321	188943	49.99	457	461	453	596	322	459	455.98	0.00	0	-29258	495	476	466	447	437	472	443	527	137	500	320	1	1	105454439	483	-3.50	0.75	12	0.18	-131.00	613.00	794	20230417	-42.32	299	20230316	53.18	794	-42.32	20230417	299	53.18	20230316	794	-42.32	20230417	299	53.18	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
22	20231128	120509	57	100.00	KOSDAQ		건설	N	N	N	N		N	454	-5	5	-1.09	77092955	169096	44.74	457	461	453	596	322	459	455.91	0.00	0	-25977	495	476	466	447	437	472	443	527	137	500	320	1	1	105454439	479	-3.47	0.74	12	0.16	-131.00	613.00	794	20230417	-42.82	299	20230316	51.84	794	-42.82	20230417	299	51.84	20230316	794	-42.82	20230417	299	51.84	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
23	20231128	110510	57	100.00	KOSDAQ		건설	N	N	N	N		N	456	-3	5	-0.65	63448928	139087	36.80	457	461	453	596	322	459	456.18	0.00	0	-24599	495	476	466	447	437	472	443	527	137	500	320	1	1	105454439	481	-3.48	0.74	12	0.13	-131.00	613.00	794	20230417	-42.57	299	20230316	52.51	794	-42.57	20230417	299	52.51	20230316	794	-42.57	20230417	299	52.51	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
24	20231128	100510	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	-2	5	-0.44	53876299	118115	31.25	457	461	453	596	322	459	456.13	0.00	0	-25128	495	476	466	447	437	472	443	527	137	500	320	1	1	105454439	482	-3.49	0.75	12	0.11	-131.00	613.00	794	20230417	-42.44	299	20230316	52.84	794	-42.44	20230417	299	52.84	20230316	794	-42.44	20230417	299	52.84	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
25	20231128	090508	57	100.00	KOSDAQ		건설	N	N	N	N		N	456	-3	5	-0.65	5500348	12036	3.18	457	458	455	596	322	459	456.99	0.00	0	1662	495	476	466	447	437	472	443	527	137	500	320	1	1	105454439	481	-3.48	0.74	12	0.01	-131.00	613.00	794	20230417	-42.57	299	20230316	52.51	794	-42.57	20230417	299	52.51	20230316	794	-42.57	20230417	299	52.51	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
26	20231127	160509	57	100.00	KOSDAQ		건설	N	N	N	N		N	459	-5	5	-1.08	174714998	377747	121.69	464	485	456	603	325	464	462.52	0.00	0	-43104	489	476	468	455	447	472	451	527	139	500	320	1	1	105454439	484	-3.50	0.75	12	0.36	-131.00	613.00	794	20230417	-42.19	299	20230316	53.51	794	-42.19	20230417	299	53.51	20230316	794	-42.19	20230417	299	53.51	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
27	20231127	150508	57	100.00	KOSDAQ		건설	N	N	N	N		N	459	-5	5	-1.08	164933760	356445	114.83	464	485	456	603	325	464	462.72	0.00	0	-31899	489	476	468	455	447	472	451	527	139	500	320	1	1	105454439	484	-3.50	0.75	12	0.34	-131.00	613.00	794	20230417	-42.19	299	20230316	53.51	794	-42.19	20230417	299	53.51	20230316	794	-42.19	20230417	299	53.51	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
28	20231127	140513	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	-1	5	-0.22	125348922	269887	86.94	464	485	458	603	325	464	464.45	0.00	0	-32626	489	476	468	455	447	472	451	527	139	500	320	1	1	105454439	488	-3.53	0.76	12	0.26	-131.00	613.00	794	20230417	-41.69	299	20230316	54.85	794	-41.69	20230417	299	54.85	20230316	794	-41.69	20230417	299	54.85	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
29	20231127	130510	57	100.00	KOSDAQ		건설	N	N	N	N		N	460	-4	5	-0.86	123202100	265222	85.44	464	485	458	603	325	464	464.52	0.00	0	-32289	489	476	468	455	447	472	451	527	139	500	320	1	1	105454439	485	-3.51	0.75	12	0.25	-131.00	613.00	794	20230417	-42.07	299	20230316	53.85	794	-42.07	20230417	299	53.85	20230316	794	-42.07	20230417	299	53.85	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
30	20231127	120510	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	0	3	0.00	98284498	210968	67.96	464	485	458	603	325	464	465.87	0.00	0	-10975	489	476	468	455	447	472	451	527	139	500	320	1	1	105454439	489	-3.54	0.76	12	0.20	-131.00	613.00	794	20230417	-41.56	299	20230316	55.18	794	-41.56	20230417	299	55.18	20230316	794	-41.56	20230417	299	55.18	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
31	20231127	110503	57	100.00	KOSDAQ		건설	N	N	N	N		N	468	4	2	0.86	63685714	136179	43.87	464	485	458	603	325	464	467.66	0.00	0	-15165	489	476	468	455	447	472	451	527	139	500	320	1	1	105454439	494	-3.57	0.76	12	0.13	-131.00	613.00	794	20230417	-41.06	299	20230316	56.52	794	-41.06	20230417	299	56.52	20230316	794	-41.06	20230417	299	56.52	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
32	20231127	100503	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	1	2	0.22	53337492	113961	36.71	464	485	458	603	325	464	468.03	0.00	0	-14112	489	476	468	455	447	472	451	527	139	500	320	1	1	105454439	490	-3.55	0.76	12	0.11	-131.00	613.00	794	20230417	-41.44	299	20230316	55.52	794	-41.44	20230417	299	55.52	20230316	794	-41.44	20230417	299	55.52	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
33	20231127	090504	57	100.00	KOSDAQ		건설	N	N	N	N		N	461	-3	5	-0.65	8291210	17841	5.75	464	468	461	603	325	464	464.73	0.00	0	-5631	489	476	468	455	447	472	451	527	139	500	320	1	1	105454439	486	-3.52	0.75	12	0.02	-131.00	613.00	794	20230417	-41.94	299	20230316	54.18	794	-41.94	20230417	299	54.18	20230316	794	-41.94	20230417	299	54.18	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
34	20231124	160500	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	-3	5	-0.64	125948322	271864	64.11	481	481	460	607	327	467	463.27	0.00	0	-18967	500	483	475	458	450	479	454	527	140	500	320	1	1	105454439	489	-3.54	0.76	12	0.26	-131.00	613.00	794	20230417	-41.56	299	20230316	55.18	794	-41.56	20230417	299	55.18	20230316	794	-41.56	20230417	299	55.18	20230316	0.12	N	042940	500	527 억		0	N	N	0	N	00	N
35	20231124	150506	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	-3	5	-0.64	116161002	250771	59.14	481	481	460	607	327	467	463.22	0.00	0	-2939	500	483	475	458	450	479	454	527	140	500	320	1	1	105454439	489	-3.54	0.76	12	0.24	-131.00	613.00	794	20230417	-41.56	299	20230316	55.18	794	-41.56	20230417	299	55.18	20230316	794	-41.56	20230417	299	55.18	20230316	0.12	N	042940	500	527 억		0	N	N	0	N	00	N
36	20231124	140507	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	-3	5	-0.64	109455612	236305	55.73	481	481	460	607	327	467	463.20	0.00	0	701	500	483	475	458	450	479	454	527	140	500	320	1	1	105454439	489	-3.54	0.76	12	0.22	-131.00	613.00	794	20230417	-41.56	299	20230316	55.18	794	-41.56	20230417	299	55.18	20230316	794	-41.56	20230417	299	55.18	20230316	0.12	N	042940	500	527 억		0	N	N	0	N	00	N
37	20231124	130504	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	-4	5	-0.86	96997756	209445	49.39	481	481	460	607	327	467	463.12	0.00	0	-382	500	483	475	458	450	479	454	527	140	500	320	1	1	105454439	488	-3.53	0.76	12	0.20	-131.00	613.00	794	20230417	-41.69	299	20230316	54.85	794	-41.69	20230417	299	54.85	20230316	794	-41.69	20230417	299	54.85	20230316	0.12	N	042940	500	527 억		0	N	N	0	N	00	N
38	20231124	120507	57	100.00	KOSDAQ		건설	N	N	N	N		N	461	-6	5	-1.28	66602592	143587	33.86	481	481	460	607	327	467	463.85	0.00	0	-477	500	483	475	458	450	479	454	527	140	500	320	1	1	105454439	486	-3.52	0.75	12	0.14	-131.00	613.00	794	20230417	-41.94	299	20230316	54.18	794	-41.94	20230417	299	54.18	20230316	794	-41.94	20230417	299	54.18	20230316	0.12	N	042940	500	527 억		0	N	N	0	N	00	N
39	20231124	110505	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	-4	5	-0.86	31715986	67951	16.02	481	481	461	607	327	467	466.75	0.00	0	-6167	500	483	475	458	450	479	454	527	140	500	320	1	1	105454439	488	-3.53	0.76	12	0.06	-131.00	613.00	794	20230417	-41.69	299	20230316	54.85	794	-41.69	20230417	299	54.85	20230316	794	-41.69	20230417	299	54.85	20230316	0.12	N	042940	500	527 억		0	N	N	0	N	00	N
40	20231124	100503	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	2	2	0.43	9616964	20410	4.81	481	481	467	607	327	467	471.19	0.00	0	-4691	500	483	475	458	450	479	454	527	140	500	320	1	1	105454439	495	-3.58	0.77	12	0.02	-131.00	613.00	794	20230417	-40.93	299	20230316	56.86	794	-40.93	20230417	299	56.86	20230316	794	-40.93	20230417	299	56.86	20230316	0.12	N	042940	500	527 억		0	N	N	0	N	00	N
41	20231124	090504	57	100.00	KOSDAQ		건설	N	N	N	N		N	474	7	2	1.50	3112088	6562	1.55	481	481	470	607	327	467	474.26	0.00	0	-4603	500	483	475	458	450	479	454	527	140	500	320	1	1	105454439	500	-3.62	0.77	12	0.01	-131.00	613.00	794	20230417	-40.30	299	20230316	58.53	794	-40.30	20230417	299	58.53	20230316	794	-40.30	20230417	299	58.53	20230316	0.12	N	042940	500	527 억		0	N	N	0	N	00	N
42	20231123	160458	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	-19	5	-3.91	200613672	419739	115.53	486	492	467	631	341	486	478.11	0.00	0	-33313	502	494	488	480	474	491	477	527	145	500	340	1	1	105454439	492	-3.56	0.76	12	0.40	-131.00	613.00	794	20230417	-41.18	299	20230316	56.19	794	-41.18	20230417	299	56.19	20230316	794	-41.18	20230417	299	56.19	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
43	20231123	150516	57	100.00	KOSDAQ		건설	N	N	N	N		N	471	-15	5	-3.09	186062752	388709	106.99	486	492	470	631	341	486	478.65	0.00	0	-32444	502	494	488	480	474	491	477	527	145	500	340	1	1	105454439	497	-3.60	0.77	12	0.37	-131.00	613.00	794	20230417	-40.68	299	20230316	57.53	794	-40.68	20230417	299	57.53	20230316	794	-40.68	20230417	299	57.53	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
44	20231123	140508	57	100.00	KOSDAQ		건설	N	N	N	N		N	473	-13	5	-2.67	143765606	299408	82.41	486	492	471	631	341	486	480.15	0.00	0	-37452	502	494	488	480	474	491	477	527	145	500	340	1	1	105454439	499	-3.61	0.77	12	0.28	-131.00	613.00	794	20230417	-40.43	299	20230316	58.19	794	-40.43	20230417	299	58.19	20230316	794	-40.43	20230417	299	58.19	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
45	20231123	130510	57	100.00	KOSDAQ		건설	N	N	N	N		N	475	-11	5	-2.26	112210935	232754	64.06	486	492	475	631	341	486	482.09	0.00	0	-31537	502	494	488	480	474	491	477	527	145	500	340	1	1	105454439	501	-3.63	0.77	12	0.22	-131.00	613.00	794	20230417	-40.18	299	20230316	58.86	794	-40.18	20230417	299	58.86	20230316	794	-40.18	20230417	299	58.86	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
46	20231123	120505	57	100.00	KOSDAQ		건설	N	N	N	N		N	482	-4	5	-0.82	84233298	174211	47.95	486	492	480	631	341	486	483.50	0.00	0	-839	502	494	488	480	474	491	477	527	145	500	340	1	1	105454439	508	-3.68	0.79	12	0.17	-131.00	613.00	794	20230417	-39.29	299	20230316	61.20	794	-39.29	20230417	299	61.20	20230316	794	-39.29	20230417	299	61.20	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
47	20231123	110514	57	100.00	KOSDAQ		건설	N	N	N	N		N	481	-5	5	-1.03	74530810	154025	42.39	486	492	480	631	341	486	483.88	0.00	0	-4460	502	494	488	480	474	491	477	527	145	500	340	1	1	105454439	507	-3.67	0.78	12	0.15	-131.00	613.00	794	20230417	-39.42	299	20230316	60.87	794	-39.42	20230417	299	60.87	20230316	794	-39.42	20230417	299	60.87	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
48	20231123	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	483	-3	5	-0.62	63043063	130211	35.84	486	492	480	631	341	486	484.15	0.00	0	-7124	502	494	488	480	474	491	477	527	145	500	340	1	1	105454439	509	-3.69	0.79	12	0.12	-131.00	613.00	794	20230417	-39.17	299	20230316	61.54	794	-39.17	20230417	299	61.54	20230316	794	-39.17	20230417	299	61.54	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
49	20231123	090502	57	100.00	KOSDAQ		건설	N	N	N	N		N	483	-3	5	-0.62	17741839	36466	10.04	486	492	483	631	341	486	486.54	0.00	0	-23070	502	494	488	480	474	491	477	527	145	500	340	1	1	105454439	509	-3.69	0.79	12	0.03	-131.00	613.00	794	20230417	-39.17	299	20230316	61.54	794	-39.17	20230417	299	61.54	20230316	794	-39.17	20230417	299	61.54	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
50	20231122	160448	57	100.00	KOSDAQ		건설	N	N	N	N		N	486	-4	5	-0.82	176290507	361571	42.23	490	496	482	637	343	490	487.57	0.00	0	-46871	511	500	480	469	449	506	475	527	147	500	340	1	1	105454439	513	-3.71	0.79	12	0.34	-131.00	613.00	794	20230417	-38.79	299	20230316	62.54	794	-38.79	20230417	299	62.54	20230316	794	-38.79	20230417	299	62.54	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
51	20231122	150457	57	100.00	KOSDAQ		건설	N	N	N	N		N	486	-4	5	-0.82	166305296	340966	39.83	490	496	482	637	343	490	487.75	0.00	0	-43777	511	500	480	469	449	506	475	527	147	500	340	1	1	105454439	513	-3.71	0.79	12	0.32	-131.00	613.00	794	20230417	-38.79	299	20230316	62.54	794	-38.79	20230417	299	62.54	20230316	794	-38.79	20230417	299	62.54	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
52	20231122	140450	57	100.00	KOSDAQ		건설	N	N	N	N		N	484	-6	5	-1.22	156663882	321050	37.50	490	496	482	637	343	490	487.97	0.00	0	-39520	511	500	480	469	449	506	475	527	147	500	340	1	1	105454439	510	-3.69	0.79	12	0.30	-131.00	613.00	794	20230417	-39.04	299	20230316	61.87	794	-39.04	20230417	299	61.87	20230316	794	-39.04	20230417	299	61.87	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
53	20231122	130506	57	100.00	KOSDAQ		건설	N	N	N	N		N	483	-7	5	-1.43	147917356	303036	35.40	490	496	483	637	343	490	488.12	0.00	0	-34828	511	500	480	469	449	506	475	527	147	500	340	1	1	105454439	509	-3.69	0.79	12	0.29	-131.00	613.00	794	20230417	-39.17	299	20230316	61.54	794	-39.17	20230417	299	61.54	20230316	794	-39.17	20230417	299	61.54	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
54	20231122	120508	57	100.00	KOSDAQ		건설	N	N	N	N		N	483	-7	5	-1.43	131501054	269202	31.45	490	496	483	637	343	490	488.48	0.00	0	-10627	511	500	480	469	449	506	475	527	147	500	340	1	1	105454439	509	-3.69	0.79	12	0.26	-131.00	613.00	794	20230417	-39.17	299	20230316	61.54	794	-39.17	20230417	299	61.54	20230316	794	-39.17	20230417	299	61.54	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
55	20231122	110528	57	100.00	KOSDAQ		건설	N	N	N	N		N	484	-6	5	-1.22	121351831	248224	28.99	490	496	483	637	343	490	488.88	0.00	0	-7849	511	500	480	469	449	506	475	527	147	500	340	1	1	105454439	510	-3.69	0.79	12	0.24	-131.00	613.00	794	20230417	-39.04	299	20230316	61.87	794	-39.04	20230417	299	61.87	20230316	794	-39.04	20230417	299	61.87	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
56	20231122	100515	57	100.00	KOSDAQ		건설	N	N	N	N		N	485	-5	5	-1.02	84203932	171851	20.07	490	496	483	637	343	490	489.98	0.00	0	-5007	511	500	480	469	449	506	475	527	147	500	340	1	1	105454439	511	-3.70	0.79	12	0.16	-131.00	613.00	794	20230417	-38.92	299	20230316	62.21	794	-38.92	20230417	299	62.21	20230316	794	-38.92	20230417	299	62.21	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
57	20231122	090450	57	100.00	KOSDAQ		건설	N	N	N	N		N	485	-5	5	-1.02	16618559	34124	3.99	490	495	483	637	343	490	487.01	0.00	0	-6941	511	500	480	469	449	506	475	527	147	500	340	1	1	105454439	511	-3.70	0.79	12	0.03	-131.00	613.00	794	20230417	-38.92	299	20230316	62.21	794	-38.92	20230417	299	62.21	20230316	794	-38.92	20230417	299	62.21	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
58	20231121	160453	57	100.00	KOSDAQ		건설	N	N	N	N		N	490	27	2	5.83	400292568	847316	256.73	463	491	460	601	325	463	472.42	0.00	0	95997	477	469	457	449	437	474	454	527	138	500	320	1	1	105454439	517	-3.74	0.80	12	0.80	-131.00	613.00	794	20230417	-38.29	299	20230316	63.88	794	-38.29	20230417	299	63.88	20230316	794	-38.29	20230417	299	63.88	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
59	20231121	150454	57	100.00	KOSDAQ		건설	N	N	N	N		N	479	16	2	3.46	348374611	740524	224.37	463	480	460	601	325	463	470.44	0.00	0	94273	477	469	457	449	437	474	454	527	138	500	320	1	1	105454439	505	-3.66	0.78	12	0.70	-131.00	613.00	794	20230417	-39.67	299	20230316	60.20	794	-39.67	20230417	299	60.20	20230316	794	-39.67	20230417	299	60.20	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
60	20231121	140448	57	100.00	KOSDAQ		건설	N	N	N	N		N	478	15	2	3.24	275947851	588856	178.42	463	480	460	601	325	463	468.62	0.00	0	81863	477	469	457	449	437	474	454	527	138	500	320	1	1	105454439	504	-3.65	0.78	12	0.56	-131.00	613.00	794	20230417	-39.80	299	20230316	59.87	794	-39.80	20230417	299	59.87	20230316	794	-39.80	20230417	299	59.87	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
61	20231121	130446	57	100.00	KOSDAQ		건설	N	N	N	N		N	473	10	2	2.16	231531562	495514	150.13	463	476	460	601	325	463	467.26	0.00	0	60462	477	469	457	449	437	474	454	527	138	500	320	1	1	105454439	499	-3.61	0.77	12	0.47	-131.00	613.00	794	20230417	-40.43	299	20230316	58.19	794	-40.43	20230417	299	58.19	20230316	794	-40.43	20230417	299	58.19	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
62	20231121	120446	57	100.00	KOSDAQ		건설	N	N	N	N		N	473	10	2	2.16	221172780	473602	143.50	463	476	460	601	325	463	467.00	0.00	0	58362	477	469	457	449	437	474	454	527	138	500	320	1	1	105454439	499	-3.61	0.77	12	0.45	-131.00	613.00	794	20230417	-40.43	299	20230316	58.19	794	-40.43	20230417	299	58.19	20230316	794	-40.43	20230417	299	58.19	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
63	20231121	110445	57	100.00	KOSDAQ		건설	N	N	N	N		N	474	11	2	2.38	157188315	338220	102.48	463	475	460	601	325	463	464.75	0.00	0	47799	477	469	457	449	437	474	454	527	138	500	320	1	1	105454439	500	-3.62	0.77	12	0.32	-131.00	613.00	794	20230417	-40.30	299	20230316	58.53	794	-40.30	20230417	299	58.53	20230316	794	-40.30	20230417	299	58.53	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
64	20231121	100435	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	1	2	0.22	101370724	219119	66.39	463	469	460	601	325	463	462.63	0.00	0	20596	477	469	457	449	437	474	454	527	138	500	320	1	1	105454439	489	-3.54	0.76	12	0.21	-131.00	613.00	794	20230417	-41.56	299	20230316	55.18	794	-41.56	20230417	299	55.18	20230316	794	-41.56	20230417	299	55.18	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
65	20231121	090441	57	100.00	KOSDAQ		건설	N	N	N	N		N	461	-2	5	-0.43	7129748	15405	4.67	463	463	461	601	325	463	462.82	0.00	0	797	477	469	457	449	437	474	454	527	138	500	320	1	1	105454439	486	-3.52	0.75	12	0.01	-131.00	613.00	794	20230417	-41.94	299	20230316	54.18	794	-41.94	20230417	299	54.18	20230316	794	-41.94	20230417	299	54.18	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
66	20231120	160444	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	13	2	2.89	150875986	330044	35.04	450	465	445	585	315	450	457.14	0.00	0	87135	484	466	458	440	432	463	437	527	135	500	310	1	1	105454439	488	-3.53	0.76	12	0.31	-131.00	613.00	794	20230417	-41.69	299	20230316	54.85	794	-41.69	20230417	299	54.85	20230316	794	-41.69	20230417	299	54.85	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
67	20231120	150447	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	13	2	2.89	143369823	313823	33.31	450	465	445	585	315	450	456.85	0.00	0	88090	484	466	458	440	432	463	437	527	135	500	310	1	1	105454439	488	-3.53	0.76	12	0.30	-131.00	613.00	794	20230417	-41.69	299	20230316	54.85	794	-41.69	20230417	299	54.85	20230316	794	-41.69	20230417	299	54.85	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
68	20231120	140446	57	100.00	KOSDAQ		건설	N	N	N	N		N	459	9	2	2.00	133980107	293445	31.15	450	465	445	585	315	450	456.58	0.00	0	88616	484	466	458	440	432	463	437	527	135	500	310	1	1	105454439	484	-3.50	0.75	12	0.28	-131.00	613.00	794	20230417	-42.19	299	20230316	53.51	794	-42.19	20230417	299	53.51	20230316	794	-42.19	20230417	299	53.51	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
69	20231120	130443	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	7	2	1.56	129165318	282938	30.04	450	465	445	585	315	450	456.51	0.00	0	88418	484	466	458	440	432	463	437	527	135	500	310	1	1	105454439	482	-3.49	0.75	12	0.27	-131.00	613.00	794	20230417	-42.44	299	20230316	52.84	794	-42.44	20230417	299	52.84	20230316	794	-42.44	20230417	299	52.84	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
70	20231120	120444	57	100.00	KOSDAQ		건설	N	N	N	N		N	460	10	2	2.22	116900767	256214	27.20	450	465	445	585	315	450	456.26	0.00	0	76412	484	466	458	440	432	463	437	527	135	500	310	1	1	105454439	485	-3.51	0.75	12	0.24	-131.00	613.00	794	20230417	-42.07	299	20230316	53.85	794	-42.07	20230417	299	53.85	20230316	794	-42.07	20230417	299	53.85	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
71	20231120	110443	57	100.00	KOSDAQ		건설	N	N	N	N		N	456	6	2	1.33	87954971	193158	20.51	450	465	445	585	315	450	455.35	0.00	0	25463	484	466	458	440	432	463	437	527	135	500	310	1	1	105454439	481	-3.48	0.74	12	0.18	-131.00	613.00	794	20230417	-42.57	299	20230316	52.51	794	-42.57	20230417	299	52.51	20230316	794	-42.57	20230417	299	52.51	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
72	20231120	100442	57	100.00	KOSDAQ		건설	N	N	N	N		N	460	10	2	2.22	64102230	140948	14.96	450	465	445	585	315	450	454.79	0.00	0	30244	484	466	458	440	432	463	437	527	135	500	310	1	1	105454439	485	-3.51	0.75	12	0.13	-131.00	613.00	794	20230417	-42.07	299	20230316	53.85	794	-42.07	20230417	299	53.85	20230316	794	-42.07	20230417	299	53.85	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
73	20231120	090446	57	100.00	KOSDAQ		건설	N	N	N	N		N	450	0	3	0.00	12227168	27252	2.89	450	450	445	585	315	450	448.67	0.00	0	-11540	484	466	458	440	432	463	437	527	135	500	310	1	1	105454439	475	-3.44	0.73	12	0.03	-131.00	613.00	794	20230417	-43.32	299	20230316	50.50	794	-43.32	20230417	299	50.50	20230316	794	-43.32	20230417	299	50.50	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
74	20231117	160454	57	100.00	KOSDAQ		건설	N	N	N	N		N	450	-26	5	-5.46	430264356	939024	129.89	476	476	450	618	334	476	458.21	0.00	0	-17683	500	487	481	468	462	485	466	527	142	500	330	1	1	105454439	475	-3.44	0.73	12	0.89	-131.00	613.00	794	20230417	-43.32	299	20230316	50.50	794	-43.32	20230417	299	50.50	20230316	794	-43.32	20230417	299	50.50	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
75	20231117	150457	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	-19	5	-3.99	387387036	844583	116.83	476	476	450	618	334	476	458.67	0.00	0	-17195	500	487	481	468	462	485	466	527	142	500	330	1	1	105454439	482	-3.49	0.75	12	0.80	-131.00	613.00	794	20230417	-42.44	299	20230316	52.84	794	-42.44	20230417	299	52.84	20230316	794	-42.44	20230417	299	52.84	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
76	20231117	140456	57	100.00	KOSDAQ		건설	N	N	N	N		N	455	-21	5	-4.41	274723008	595707	82.40	476	476	453	618	334	476	461.17	0.00	0	-84	500	487	481	468	462	485	466	527	142	500	330	1	1	105454439	480	-3.47	0.74	12	0.56	-131.00	613.00	794	20230417	-42.70	299	20230316	52.17	794	-42.70	20230417	299	52.17	20230316	794	-42.70	20230417	299	52.17	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
77	20231117	130453	57	100.00	KOSDAQ		건설	N	N	N	N		N	455	-21	5	-4.41	212694900	459057	63.50	476	476	455	618	334	476	463.33	0.00	0	-62853	500	487	481	468	462	485	466	527	142	500	330	1	1	105454439	480	-3.47	0.74	12	0.44	-131.00	613.00	794	20230417	-42.70	299	20230316	52.17	794	-42.70	20230417	299	52.17	20230316	794	-42.70	20230417	299	52.17	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
78	20231117	120455	57	100.00	KOSDAQ		건설	N	N	N	N		N	460	-16	5	-3.36	188673890	406460	56.22	476	476	455	618	334	476	464.19	0.00	0	-62099	500	487	481	468	462	485	466	527	142	500	330	1	1	105454439	485	-3.51	0.75	12	0.39	-131.00	613.00	794	20230417	-42.07	299	20230316	53.85	794	-42.07	20230417	299	53.85	20230316	794	-42.07	20230417	299	53.85	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
79	20231117	110457	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	-19	5	-3.99	154639344	331971	45.92	476	476	457	618	334	476	465.82	0.00	0	-59758	500	487	481	468	462	485	466	527	142	500	330	1	1	105454439	482	-3.49	0.75	12	0.31	-131.00	613.00	794	20230417	-42.44	299	20230316	52.84	794	-42.44	20230417	299	52.84	20230316	794	-42.44	20230417	299	52.84	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
80	20231117	100455	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	-12	5	-2.52	99118839	211548	29.26	476	476	464	618	334	476	468.54	0.00	0	-33345	500	487	481	468	462	485	466	527	142	500	330	1	1	105454439	489	-3.54	0.76	12	0.20	-131.00	613.00	794	20230417	-41.56	299	20230316	55.18	794	-41.56	20230417	299	55.18	20230316	794	-41.56	20230417	299	55.18	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
81	20231117	090456	57	100.00	KOSDAQ		건설	N	N	N	N		N	473	-3	5	-0.63	11229663	23659	3.27	476	476	468	618	334	476	474.65	0.00	0	-9418	500	487	481	468	462	485	466	527	142	500	330	1	1	105454439	499	-3.61	0.77	12	0.02	-131.00	613.00	794	20230417	-40.43	299	20230316	58.19	794	-40.43	20230417	299	58.19	20230316	794	-40.43	20230417	299	58.19	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
82	20231116	160453	57	100.00	KOSDAQ		건설	N	N	N	N		N	477	-19	5	-3.83	329288603	684478	87.85	492	494	475	644	348	496	481.08	0.00	0	-119002	513	504	494	485	475	509	490	527	148	500	340	1	1	105454439	503	-3.64	0.78	12	0.65	-131.00	613.00	794	20230417	-39.92	299	20230316	59.53	794	-39.92	20230417	299	59.53	20230316	794	-39.92	20230417	299	59.53	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
83	20231116	150453	57	100.00	KOSDAQ		건설	N	N	N	N		N	479	-17	5	-3.43	303566938	630675	80.95	492	494	475	644	348	496	481.34	0.00	0	-106376	513	504	494	485	475	509	490	527	148	500	340	1	1	105454439	505	-3.66	0.78	12	0.60	-131.00	613.00	794	20230417	-39.67	299	20230316	60.20	794	-39.67	20230417	299	60.20	20230316	794	-39.67	20230417	299	60.20	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
84	20231116	140441	57	100.00	KOSDAQ		건설	N	N	N	N		N	478	-18	5	-3.63	264854392	549662	70.55	492	494	475	644	348	496	481.85	0.00	0	-100032	513	504	494	485	475	509	490	527	148	500	340	1	1	105454439	504	-3.65	0.78	12	0.52	-131.00	613.00	794	20230417	-39.80	299	20230316	59.87	794	-39.80	20230417	299	59.87	20230316	794	-39.80	20230417	299	59.87	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
85	20231116	130452	57	100.00	KOSDAQ		건설	N	N	N	N		N	480	-16	5	-3.23	211107420	437035	56.09	492	494	475	644	348	496	483.04	0.00	0	-65974	513	504	494	485	475	509	490	527	148	500	340	1	1	105454439	506	-3.66	0.78	12	0.41	-131.00	613.00	794	20230417	-39.55	299	20230316	60.54	794	-39.55	20230417	299	60.54	20230316	794	-39.55	20230417	299	60.54	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
86	20231116	120454	57	100.00	KOSDAQ		건설	N	N	N	N		N	482	-14	5	-2.82	170976658	353067	45.32	492	494	475	644	348	496	484.26	0.00	0	-52029	513	504	494	485	475	509	490	527	148	500	340	1	1	105454439	508	-3.68	0.79	12	0.33	-131.00	613.00	794	20230417	-39.29	299	20230316	61.20	794	-39.29	20230417	299	61.20	20230316	794	-39.29	20230417	299	61.20	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
87	20231116	110451	57	100.00	KOSDAQ		건설	N	N	N	N		N	485	-11	5	-2.22	87737573	179690	23.06	492	494	485	644	348	496	488.27	0.00	0	3740	513	504	494	485	475	509	490	527	148	500	340	1	1	105454439	511	-3.70	0.79	12	0.17	-131.00	613.00	794	20230417	-38.92	299	20230316	62.21	794	-38.92	20230417	299	62.21	20230316	794	-38.92	20230417	299	62.21	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
88	20231116	100451	57	100.00	KOSDAQ		건설	N	N	N	N		N	486	-10	5	-2.02	28833640	58893	7.56	492	494	486	644	348	496	489.59	0.00	0	2506	513	504	494	485	475	509	490	527	148	500	340	1	1	105454439	513	-3.71	0.79	12	0.06	-131.00	613.00	794	20230417	-38.79	299	20230316	62.54	794	-38.79	20230417	299	62.54	20230316	794	-38.79	20230417	299	62.54	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
89	20231116	090450	57	100.00	KOSDAQ		건설	N	N	N	N		N	496	0	3	0.00	0	0	0.00	0	0	0	644	348	496	0.00	0.00	0	0	513	504	494	485	475	509	490	527	148	500	340	1	1	105454439	523	-3.79	0.81	12	0.00	-131.00	613.00	794	20230417	-37.53	299	20230316	65.89	794	-37.53	20230417	299	65.89	20230316	794	-37.53	20230417	299	65.89	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
90	20231115	160424	57	100.00	KOSDAQ		건설	N	N	N	N		N	496	9	2	1.85	380465207	775983	423.76	489	503	484	633	341	487	490.30	0.00	0	117617	509	498	487	476	465	503	481	527	146	500	340	1	1	105454439	523	-3.79	0.81	12	0.74	-131.00	613.00	794	20230417	-37.53	299	20230316	65.89	794	-37.53	20230417	299	65.89	20230316	794	-37.53	20230417	299	65.89	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
91	20231115	150458	57	100.00	KOSDAQ		건설	N	N	N	N		N	496	9	2	1.85	351325159	716882	391.48	489	503	484	633	341	487	490.07	0.00	0	118147	509	498	487	476	465	503	481	527	146	500	340	1	1	105454439	523	-3.79	0.81	12	0.68	-131.00	613.00	794	20230417	-37.53	299	20230316	65.89	794	-37.53	20230417	299	65.89	20230316	794	-37.53	20230417	299	65.89	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
92	20231115	140500	57	100.00	KOSDAQ		건설	N	N	N	N		N	489	2	2	0.41	281868900	576275	314.70	489	503	484	633	341	487	489.12	0.00	0	109054	509	498	487	476	465	503	481	527	146	500	340	1	1	105454439	516	-3.73	0.80	12	0.55	-131.00	613.00	794	20230417	-38.41	299	20230316	63.55	794	-38.41	20230417	299	63.55	20230316	794	-38.41	20230417	299	63.55	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
93	20231115	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	485	-2	5	-0.41	243336557	496892	271.35	489	503	484	633	341	487	489.72	0.00	0	112706	509	498	487	476	465	503	481	527	146	500	340	1	1	105454439	511	-3.70	0.79	12	0.47	-131.00	613.00	794	20230417	-38.92	299	20230316	62.21	794	-38.92	20230417	299	62.21	20230316	794	-38.92	20230417	299	62.21	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
94	20231115	120500	57	100.00	KOSDAQ		건설	N	N	N	N		N	487	0	3	0.00	220456702	449874	245.67	489	503	484	633	341	487	490.04	0.00	0	112866	509	498	487	476	465	503	481	527	146	500	340	1	1	105454439	514	-3.72	0.79	12	0.43	-131.00	613.00	794	20230417	-38.66	299	20230316	62.88	794	-38.66	20230417	299	62.88	20230316	794	-38.66	20230417	299	62.88	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
95	20231115	110503	57	100.00	KOSDAQ		건설	N	N	N	N		N	487	0	3	0.00	197142366	401967	219.51	489	503	484	633	341	487	490.44	0.00	0	108690	509	498	487	476	465	503	481	527	146	500	340	1	1	105454439	514	-3.72	0.79	12	0.38	-131.00	613.00	794	20230417	-38.66	299	20230316	62.88	794	-38.66	20230417	299	62.88	20230316	794	-38.66	20230417	299	62.88	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
96	20231115	100501	57	100.00	KOSDAQ		건설	N	N	N	N		N	491	4	2	0.82	163749376	333499	182.12	489	503	484	633	341	487	491.00	0.00	0	101938	509	498	487	476	465	503	481	527	146	500	340	1	1	105454439	518	-3.75	0.80	12	0.32	-131.00	613.00	794	20230417	-38.16	299	20230316	64.21	794	-38.16	20230417	299	64.21	20230316	794	-38.16	20230417	299	64.21	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
97	20231115	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	484	-3	5	-0.62	34003458	69335	37.86	489	503	484	633	341	487	490.42	0.00	0	4625	509	498	487	476	465	503	481	527	146	500	340	1	1	105454439	510	-3.69	0.79	12	0.07	-131.00	613.00	794	20230417	-39.04	299	20230316	61.87	794	-39.04	20230417	299	61.87	20230316	794	-39.04	20230417	299	61.87	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
98	20231114	160451	57	100.00	KOSDAQ		건설	N	N	N	N		N	487	-1	5	-0.20	88803292	183095	46.84	484	498	476	634	342	488	484.98	0.00	0	8695	500	494	485	479	470	497	482	527	146	500	340	1	1	105454439	514	-3.72	0.79	12	0.17	-131.00	613.00	794	20230417	-38.66	299	20230316	62.88	794	-38.66	20230417	299	62.88	20230316	794	-38.66	20230417	299	62.88	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
99	20231114	150451	57	100.00	KOSDAQ		건설	N	N	N	N		N	490	2	2	0.41	77906667	160720	41.11	484	498	476	634	342	488	484.74	0.00	0	8695	500	494	485	479	470	497	482	527	146	500	340	1	1	105454439	517	-3.74	0.80	12	0.15	-131.00	613.00	794	20230417	-38.29	299	20230316	63.88	794	-38.29	20230417	299	63.88	20230316	794	-38.29	20230417	299	63.88	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
100	20231114	140450	57	100.00	KOSDAQ		건설	N	N	N	N		N	487	-1	5	-0.20	72471982	149590	38.27	484	498	476	634	342	488	484.47	0.00	0	9316	500	494	485	479	470	497	482	527	146	500	340	1	1	105454439	514	-3.72	0.79	12	0.14	-131.00	613.00	794	20230417	-38.66	299	20230316	62.88	794	-38.66	20230417	299	62.88	20230316	794	-38.66	20230417	299	62.88	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
101	20231114	130453	57	100.00	KOSDAQ		건설	N	N	N	N		N	488	0	3	0.00	67950739	140324	35.90	484	498	476	634	342	488	484.24	0.00	0	9448	500	494	485	479	470	497	482	527	146	500	340	1	1	105454439	515	-3.73	0.80	12	0.13	-131.00	613.00	794	20230417	-38.54	299	20230316	63.21	794	-38.54	20230417	299	63.21	20230316	794	-38.54	20230417	299	63.21	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
102	20231114	120453	57	100.00	KOSDAQ		건설	N	N	N	N		N	484	-4	5	-0.82	60541404	125075	32.00	484	498	476	634	342	488	484.04	0.00	0	9060	500	494	485	479	470	497	482	527	146	500	340	1	1	105454439	510	-3.69	0.79	12	0.12	-131.00	613.00	794	20230417	-39.04	299	20230316	61.87	794	-39.04	20230417	299	61.87	20230316	794	-39.04	20230417	299	61.87	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
103	20231114	110457	57	100.00	KOSDAQ		건설	N	N	N	N		N	490	2	2	0.41	50009747	103261	26.41	484	498	476	634	342	488	484.30	0.00	0	12652	500	494	485	479	470	497	482	527	146	500	340	1	1	105454439	517	-3.74	0.80	12	0.10	-131.00	613.00	794	20230417	-38.29	299	20230316	63.88	794	-38.29	20230417	299	63.88	20230316	794	-38.29	20230417	299	63.88	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
104	20231114	100453	57	100.00	KOSDAQ		건설	N	N	N	N		N	490	2	2	0.41	41266791	85427	21.85	484	498	476	634	342	488	483.06	0.00	0	16254	500	494	485	479	470	497	482	527	146	500	340	1	1	105454439	517	-3.74	0.80	12	0.08	-131.00	613.00	794	20230417	-38.29	299	20230316	63.88	794	-38.29	20230417	299	63.88	20230316	794	-38.29	20230417	299	63.88	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
105	20231114	090448	57	100.00	KOSDAQ		건설	N	N	N	N		N	481	-7	5	-1.43	2468325	5103	1.31	484	484	481	634	342	488	483.70	0.00	0	144	500	494	485	479	470	497	482	527	146	500	340	1	1	105454439	507	-3.67	0.78	12	0.00	-131.00	613.00	794	20230417	-39.42	299	20230316	60.87	794	-39.42	20230417	299	60.87	20230316	794	-39.42	20230417	299	60.87	20230316	0.11	N	042940	500	527 억		0	N	N	0	N	00	N
106	20231113	160446	57	100.00	KOSDAQ		건설	N	N	N	N		N	488	6	2	1.24	189087881	390919	165.83	482	491	476	626	338	482	483.70	0.00	0	-6550	505	493	485	473	465	489	469	527	144	500	330	1	1	105454439	515	-3.73	0.80	12	0.37	-131.00	613.00	794	20230417	-38.54	299	20230316	63.21	794	-38.54	20230417	299	63.21	20230316	794	-38.54	20230417	299	63.21	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
107	20231113	150444	57	100.00	KOSDAQ		건설	N	N	N	N		N	481	-1	5	-0.21	160010945	330826	140.34	482	491	476	626	338	482	483.67	0.00	0	-3964	505	493	485	473	465	489	469	527	144	500	330	1	1	105454439	507	-3.67	0.78	12	0.31	-131.00	613.00	794	20230417	-39.42	299	20230316	60.87	794	-39.42	20230417	299	60.87	20230316	794	-39.42	20230417	299	60.87	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
108	20231113	140443	57	100.00	KOSDAQ		건설	N	N	N	N		N	484	2	2	0.41	138672857	286471	121.52	482	491	476	626	338	482	484.07	0.00	0	-3443	505	493	485	473	465	489	469	527	144	500	330	1	1	105454439	510	-3.69	0.79	12	0.27	-131.00	613.00	794	20230417	-39.04	299	20230316	61.87	794	-39.04	20230417	299	61.87	20230316	794	-39.04	20230417	299	61.87	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
109	20231113	130442	57	100.00	KOSDAQ		건설	N	N	N	N		N	488	6	2	1.24	133378976	275485	116.86	482	491	476	626	338	482	484.16	0.00	0	-6807	505	493	485	473	465	489	469	527	144	500	330	1	1	105454439	515	-3.73	0.80	12	0.26	-131.00	613.00	794	20230417	-38.54	299	20230316	63.21	794	-38.54	20230417	299	63.21	20230316	794	-38.54	20230417	299	63.21	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
110	20231113	120443	57	100.00	KOSDAQ		건설	N	N	N	N		N	487	5	2	1.04	84726679	174689	74.10	482	491	476	626	338	482	485.01	0.00	0	-4941	505	493	485	473	465	489	469	527	144	500	330	1	1	105454439	514	-3.72	0.79	12	0.17	-131.00	613.00	794	20230417	-38.66	299	20230316	62.88	794	-38.66	20230417	299	62.88	20230316	794	-38.66	20230417	299	62.88	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
111	20231113	110442	57	100.00	KOSDAQ		건설	N	N	N	N		N	486	4	2	0.83	72193631	149012	63.21	482	491	476	626	338	482	484.48	0.00	0	874	505	493	485	473	465	489	469	527	144	500	330	1	1	105454439	513	-3.71	0.79	12	0.14	-131.00	613.00	794	20230417	-38.79	299	20230316	62.54	794	-38.79	20230417	299	62.54	20230316	794	-38.79	20230417	299	62.54	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
112	20231113	100440	57	100.00	KOSDAQ		건설	N	N	N	N		N	484	2	2	0.41	54798227	112953	47.92	482	491	476	626	338	482	485.14	0.00	0	1660	505	493	485	473	465	489	469	527	144	500	330	1	1	105454439	510	-3.69	0.79	12	0.11	-131.00	613.00	794	20230417	-39.04	299	20230316	61.87	794	-39.04	20230417	299	61.87	20230316	794	-39.04	20230417	299	61.87	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
113	20231113	090444	57	100.00	KOSDAQ		건설	N	N	N	N		N	482	0	3	0.00	5342952	11085	4.70	482	483	480	626	338	482	482.00	0.00	0	3639	505	493	485	473	465	489	469	527	144	500	330	1	1	105454439	508	-3.68	0.79	12	0.01	-131.00	613.00	794	20230417	-39.29	299	20230316	61.20	794	-39.29	20230417	299	61.20	20230316	794	-39.29	20230417	299	61.20	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
114	20231110	160501	57	100.00	KOSDAQ		건설	N	N	N	N		N	482	-15	5	-3.02	112859800	232616	63.40	497	497	477	646	348	497	485.18	0.00	0	-43426	511	504	493	486	475	507	489	527	149	500	340	1	1	105454439	508	-3.68	0.79	12	0.22	-131.00	613.00	794	20230417	-39.29	299	20230316	61.20	794	-39.29	20230417	299	61.20	20230316	794	-39.29	20230417	299	61.20	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
115	20231110	150450	57	100.00	KOSDAQ		건설	N	N	N	N		N	484	-13	5	-2.62	105344830	217025	59.15	497	497	477	646	348	497	485.40	0.00	0	-40656	511	504	493	486	475	507	489	527	149	500	340	1	1	105454439	510	-3.69	0.79	12	0.21	-131.00	613.00	794	20230417	-39.04	299	20230316	61.87	794	-39.04	20230417	299	61.87	20230316	794	-39.04	20230417	299	61.87	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
116	20231110	140447	57	100.00	KOSDAQ		건설	N	N	N	N		N	490	-7	5	-1.41	97744000	201380	54.89	497	497	477	646	348	497	485.37	0.00	0	-33146	511	504	493	486	475	507	489	527	149	500	340	1	1	105454439	517	-3.74	0.80	12	0.19	-131.00	613.00	794	20230417	-38.29	299	20230316	63.88	794	-38.29	20230417	299	63.88	20230316	794	-38.29	20230417	299	63.88	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
117	20231110	130448	57	100.00	KOSDAQ		건설	N	N	N	N		N	486	-11	5	-2.21	92029004	189675	51.70	497	497	477	646	348	497	485.19	0.00	0	-29011	511	504	493	486	475	507	489	527	149	500	340	1	1	105454439	513	-3.71	0.79	12	0.18	-131.00	613.00	794	20230417	-38.79	299	20230316	62.54	794	-38.79	20230417	299	62.54	20230316	794	-38.79	20230417	299	62.54	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
118	20231110	120448	57	100.00	KOSDAQ		건설	N	N	N	N		N	482	-15	5	-3.02	91183658	187938	51.23	497	497	477	646	348	497	485.18	0.00	0	-27961	511	504	493	486	475	507	489	527	149	500	340	1	1	105454439	508	-3.68	0.79	12	0.18	-131.00	613.00	794	20230417	-39.29	299	20230316	61.20	794	-39.29	20230417	299	61.20	20230316	794	-39.29	20230417	299	61.20	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
119	20231110	110444	57	100.00	KOSDAQ		건설	N	N	N	N		N	484	-13	5	-2.62	64719552	133462	36.38	497	497	477	646	348	497	484.93	0.00	0	-27517	511	504	493	486	475	507	489	527	149	500	340	1	1	105454439	510	-3.69	0.79	12	0.13	-131.00	613.00	794	20230417	-39.04	299	20230316	61.87	794	-39.04	20230417	299	61.87	20230316	794	-39.04	20230417	299	61.87	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
120	20231110	100447	57	100.00	KOSDAQ		건설	N	N	N	N		N	481	-16	5	-3.22	42693548	87949	23.97	497	497	477	646	348	497	485.44	0.00	0	-6079	511	504	493	486	475	507	489	527	149	500	340	1	1	105454439	507	-3.67	0.78	12	0.08	-131.00	613.00	794	20230417	-39.42	299	20230316	60.87	794	-39.42	20230417	299	60.87	20230316	794	-39.42	20230417	299	60.87	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
121	20231110	090439	57	100.00	KOSDAQ		건설	N	N	N	N		N	494	-3	5	-0.60	6861268	13866	3.78	497	497	489	646	348	497	494.83	0.00	0	-6162	511	504	493	486	475	507	489	527	149	500	340	1	1	105454439	521	-3.77	0.81	12	0.01	-131.00	613.00	794	20230417	-37.78	299	20230316	65.22	794	-37.78	20230417	299	65.22	20230316	794	-37.78	20230417	299	65.22	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
122	20231109	160435	57	100.00	KOSDAQ		건설	N	N	N	N		N	497	-3	5	-0.60	179519177	365881	97.81	495	500	482	650	350	500	490.65	0.00	0	-22057	520	509	499	488	478	505	484	527	150	500	350	1	1	105454439	524	-3.79	0.81	12	0.35	-131.00	613.00	794	20230417	-37.41	299	20230316	66.22	794	-37.41	20230417	299	66.22	20230316	794	-37.41	20230417	299	66.22	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
123	20231109	150436	57	100.00	KOSDAQ		건설	N	N	N	N		N	488	-12	5	-2.40	104143875	213523	57.08	495	500	482	650	350	500	487.74	0.00	0	-16351	520	509	499	488	478	505	484	527	150	500	350	1	1	105454439	515	-3.73	0.80	12	0.20	-131.00	613.00	794	20230417	-38.54	299	20230316	63.21	794	-38.54	20230417	299	63.21	20230316	794	-38.54	20230417	299	63.21	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
124	20231109	140435	57	100.00	KOSDAQ		건설	N	N	N	N		N	485	-15	5	-3.00	84390772	172903	46.22	495	500	483	650	350	500	488.08	0.00	0	-21792	520	509	499	488	478	505	484	527	150	500	350	1	1	105454439	511	-3.70	0.79	12	0.16	-131.00	613.00	794	20230417	-38.92	299	20230316	62.21	794	-38.92	20230417	299	62.21	20230316	794	-38.92	20230417	299	62.21	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
125	20231109	130437	57	100.00	KOSDAQ		건설	N	N	N	N		N	489	-11	5	-2.20	46655292	95349	25.49	495	500	486	650	350	500	489.31	0.00	0	-20484	520	509	499	488	478	505	484	527	150	500	350	1	1	105454439	516	-3.73	0.80	12	0.09	-131.00	613.00	794	20230417	-38.41	299	20230316	63.55	794	-38.41	20230417	299	63.55	20230316	794	-38.41	20230417	299	63.55	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
126	20231109	120438	57	100.00	KOSDAQ		건설	N	N	N	N		N	493	-7	5	-1.40	40337469	82474	22.05	495	500	486	650	350	500	489.09	0.00	0	-13811	520	509	499	488	478	505	484	527	150	500	350	1	1	105454439	520	-3.76	0.80	12	0.08	-131.00	613.00	794	20230417	-37.91	299	20230316	64.88	794	-37.91	20230417	299	64.88	20230316	794	-37.91	20230417	299	64.88	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
127	20231109	110437	57	100.00	KOSDAQ		건설	N	N	N	N		N	491	-9	5	-1.80	38600949	78923	21.10	495	500	486	650	350	500	489.10	0.00	0	-13607	520	509	499	488	478	505	484	527	150	500	350	1	1	105454439	518	-3.75	0.80	12	0.07	-131.00	613.00	794	20230417	-38.16	299	20230316	64.21	794	-38.16	20230417	299	64.21	20230316	794	-38.16	20230417	299	64.21	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
128	20231109	100434	57	100.00	KOSDAQ		건설	N	N	N	N		N	488	-12	5	-2.40	33029791	67495	18.04	495	500	486	650	350	500	489.37	0.00	0	-14482	520	509	499	488	478	505	484	527	150	500	350	1	1	105454439	515	-3.73	0.80	12	0.06	-131.00	613.00	794	20230417	-38.54	299	20230316	63.21	794	-38.54	20230417	299	63.21	20230316	794	-38.54	20230417	299	63.21	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
129	20231109	090435	57	100.00	KOSDAQ		건설	N	N	N	N		N	492	-8	5	-1.60	842489	1704	0.46	495	500	490	650	350	500	494.42	0.00	0	-72	520	509	499	488	478	505	484	527	150	500	350	1	1	105454439	519	-3.76	0.80	12	0.00	-131.00	613.00	794	20230417	-38.04	299	20230316	64.55	794	-38.04	20230417	299	64.55	20230316	794	-38.04	20230417	299	64.55	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
130	20231108	160432	57	100.00	KOSDAQ		건설	N	N	N	N		N	500	-7	5	-1.38	185407972	373681	171.64	510	510	489	659	355	507	496.07	0.00	0	-17102	519	513	506	500	493	509	496	527	152	500	350	1	1	105454439	527	-3.82	0.82	12	0.35	-131.00	613.00	794	20230417	-37.03	299	20230316	67.22	794	-37.03	20230417	299	67.22	20230316	794	-37.03	20230417	299	67.22	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
131	20231108	150435	57	100.00	KOSDAQ		건설	N	N	N	N		N	494	-13	5	-2.56	174261419	351264	161.34	510	510	489	659	355	507	495.99	0.00	0	-11918	519	513	506	500	493	509	496	527	152	500	350	1	1	105454439	521	-3.77	0.81	12	0.33	-131.00	613.00	794	20230417	-37.78	299	20230316	65.22	794	-37.78	20230417	299	65.22	20230316	794	-37.78	20230417	299	65.22	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
132	20231108	140433	57	100.00	KOSDAQ		건설	N	N	N	N		N	495	-12	5	-2.37	140137494	282519	129.76	510	510	489	659	355	507	495.90	0.00	0	644	519	513	506	500	493	509	496	527	152	500	350	1	1	105454439	522	-3.78	0.81	12	0.27	-131.00	613.00	794	20230417	-37.66	299	20230316	65.55	794	-37.66	20230417	299	65.55	20230316	794	-37.66	20230417	299	65.55	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
133	20231108	130434	57	100.00	KOSDAQ		건설	N	N	N	N		N	496	-11	5	-2.17	108718911	218903	100.54	510	510	489	659	355	507	496.49	0.00	0	4983	519	513	506	500	493	509	496	527	152	500	350	1	1	105454439	523	-3.79	0.81	12	0.21	-131.00	613.00	794	20230417	-37.53	299	20230316	65.89	794	-37.53	20230417	299	65.89	20230316	794	-37.53	20230417	299	65.89	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
134	20231108	120435	57	100.00	KOSDAQ		건설	N	N	N	N		N	496	-11	5	-2.17	76751775	153914	70.69	510	510	493	659	355	507	498.48	0.00	0	2739	519	513	506	500	493	509	496	527	152	500	350	1	1	105454439	523	-3.79	0.81	12	0.15	-131.00	613.00	794	20230417	-37.53	299	20230316	65.89	794	-37.53	20230417	299	65.89	20230316	794	-37.53	20230417	299	65.89	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
135	20231108	110432	57	100.00	KOSDAQ		건설	N	N	N	N		N	502	-5	5	-0.99	54970878	110208	50.62	510	510	494	659	355	507	498.54	0.00	0	-3849	519	513	506	500	493	509	496	527	152	500	350	1	1	105454439	529	-3.83	0.82	12	0.10	-131.00	613.00	794	20230417	-36.78	299	20230316	67.89	794	-36.78	20230417	299	67.89	20230316	794	-36.78	20230417	299	67.89	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
136	20231108	100433	57	100.00	KOSDAQ		건설	N	N	N	N		N	499	-8	5	-1.58	30742075	61425	28.21	510	510	494	659	355	507	500.11	0.00	0	3167	519	513	506	500	493	509	496	527	152	500	350	1	1	105454439	526	-3.81	0.81	12	0.06	-131.00	613.00	794	20230417	-37.15	299	20230316	66.89	794	-37.15	20230417	299	66.89	20230316	794	-37.15	20230417	299	66.89	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
137	20231108	090432	57	100.00	KOSDAQ		건설	N	N	N	N		N	502	-5	5	-0.99	3865455	7602	3.49	510	510	502	659	355	507	509.61	0.00	0	2863	519	513	506	500	493	509	496	527	152	500	350	1	1	105454439	529	-3.83	0.82	12	0.01	-131.00	613.00	794	20230417	-36.78	299	20230316	67.89	794	-36.78	20230417	299	67.89	20230316	794	-36.78	20230417	299	67.89	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
138	20231107	160433	57	100.00	KOSDAQ		건설	N	N	N	N		N	507	-2	5	-0.39	110165328	217717	81.99	509	512	499	661	357	509	506.00	0.00	0	-69766	516	512	505	501	494	514	503	527	152	500	350	1	1	105454439	535	-3.87	0.83	12	0.21	-131.00	613.00	794	20230417	-36.15	299	20230316	69.57	794	-36.15	20230417	299	69.57	20230316	794	-36.15	20230417	299	69.57	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
139	20231107	150433	57	100.00	KOSDAQ		건설	N	N	N	N		N	504	-5	5	-0.98	102712782	203015	76.45	509	512	499	661	357	509	505.94	0.00	0	-69724	516	512	505	501	494	514	503	527	152	500	350	1	1	105454439	531	-3.85	0.82	12	0.19	-131.00	613.00	794	20230417	-36.52	299	20230316	68.56	794	-36.52	20230417	299	68.56	20230316	794	-36.52	20230417	299	68.56	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
140	20231107	140436	57	100.00	KOSDAQ		건설	N	N	N	N		N	502	-7	5	-1.38	84040433	165821	62.44	509	512	499	661	357	509	506.81	0.00	0	-68938	516	512	505	501	494	514	503	527	152	500	350	1	1	105454439	529	-3.83	0.82	12	0.16	-131.00	613.00	794	20230417	-36.78	299	20230316	67.89	794	-36.78	20230417	299	67.89	20230316	794	-36.78	20230417	299	67.89	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
141	20231107	130434	57	100.00	KOSDAQ		건설	N	N	N	N		N	505	-4	5	-0.79	75803720	149438	56.28	509	512	499	661	357	509	507.26	0.00	0	-69062	516	512	505	501	494	514	503	527	152	500	350	1	1	105454439	533	-3.85	0.82	12	0.14	-131.00	613.00	794	20230417	-36.40	299	20230316	68.90	794	-36.40	20230417	299	68.90	20230316	794	-36.40	20230417	299	68.90	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
142	20231107	120431	57	100.00	KOSDAQ		건설	N	N	N	N		N	508	-1	5	-0.20	58609536	115317	43.43	509	512	499	661	357	509	508.25	0.00	0	-52079	516	512	505	501	494	514	503	527	152	500	350	1	1	105454439	536	-3.88	0.83	12	0.11	-131.00	613.00	794	20230417	-36.02	299	20230316	69.90	794	-36.02	20230417	299	69.90	20230316	794	-36.02	20230417	299	69.90	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
143	20231107	110432	57	100.00	KOSDAQ		건설	N	N	N	N		N	510	1	2	0.20	44689054	87881	33.09	509	512	499	661	357	509	508.52	0.00	0	-43477	516	512	505	501	494	514	503	527	152	500	350	1	1	105454439	538	-3.89	0.83	12	0.08	-131.00	613.00	794	20230417	-35.77	299	20230316	70.57	794	-35.77	20230417	299	70.57	20230316	794	-35.77	20230417	299	70.57	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
144	20231107	100437	57	100.00	KOSDAQ		건설	N	N	N	N		N	508	-1	5	-0.20	39640297	77946	29.35	509	512	499	661	357	509	508.56	0.00	0	-40218	516	512	505	501	494	514	503	527	152	500	350	1	1	105454439	536	-3.88	0.83	12	0.07	-131.00	613.00	794	20230417	-36.02	299	20230316	69.90	794	-36.02	20230417	299	69.90	20230316	794	-36.02	20230417	299	69.90	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
145	20231107	090426	57	100.00	KOSDAQ		건설	N	N	N	N		N	500	-9	5	-1.77	19735305	38888	14.64	509	510	499	661	357	509	507.49	0.00	0	-33453	516	512	505	501	494	514	503	527	152	500	350	1	1	105454439	527	-3.82	0.82	12	0.04	-131.00	613.00	794	20230417	-37.03	299	20230316	67.22	794	-37.03	20230417	299	67.22	20230316	794	-37.03	20230417	299	67.22	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
146	20231106	160422	57	100.00	KOSDAQ		건설	N	N	N	N		N	509	13	2	2.62	132734180	263682	69.46	499	509	498	644	348	496	503.31	0.00	0	44708	506	500	490	484	474	504	488	527	148	500	340	1	1	105454439	537	-3.89	0.83	12	0.25	-131.00	613.00	794	20230417	-35.89	299	20230316	70.23	794	-35.89	20230417	299	70.23	20230316	794	-35.89	20230417	299	70.23	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
147	20231106	150426	57	100.00	KOSDAQ		건설	N	N	N	N		N	506	10	2	2.02	112009104	222892	58.72	499	508	498	644	348	496	502.53	0.00	0	45666	506	500	490	484	474	504	488	527	148	500	340	1	1	105454439	534	-3.86	0.83	12	0.21	-131.00	613.00	794	20230417	-36.27	299	20230316	69.23	794	-36.27	20230417	299	69.23	20230316	794	-36.27	20230417	299	69.23	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
148	20231106	140423	57	100.00	KOSDAQ		건설	N	N	N	N		N	502	6	2	1.21	101449632	201977	53.21	499	508	498	644	348	496	502.28	0.00	0	42569	506	500	490	484	474	504	488	527	148	500	340	1	1	105454439	529	-3.83	0.82	12	0.19	-131.00	613.00	794	20230417	-36.78	299	20230316	67.89	794	-36.78	20230417	299	67.89	20230316	794	-36.78	20230417	299	67.89	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
149	20231106	130429	57	100.00	KOSDAQ		건설	N	N	N	N		N	500	4	2	0.81	69933143	139282	36.69	499	508	498	644	348	496	502.10	0.00	0	36492	506	500	490	484	474	504	488	527	148	500	340	1	1	105454439	527	-3.82	0.82	12	0.13	-131.00	613.00	794	20230417	-37.03	299	20230316	67.22	794	-37.03	20230417	299	67.22	20230316	794	-37.03	20230417	299	67.22	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
150	20231106	120425	57	100.00	KOSDAQ		건설	N	N	N	N		N	501	5	2	1.01	64438905	128298	33.80	499	508	498	644	348	496	502.26	0.00	0	35807	506	500	490	484	474	504	488	527	148	500	340	1	1	105454439	528	-3.82	0.82	12	0.12	-131.00	613.00	794	20230417	-36.90	299	20230316	67.56	794	-36.90	20230417	299	67.56	20230316	794	-36.90	20230417	299	67.56	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
151	20231106	110426	57	100.00	KOSDAQ		건설	N	N	N	N		N	503	7	2	1.41	56005489	111467	29.36	499	508	498	644	348	496	502.44	0.00	0	34747	506	500	490	484	474	504	488	527	148	500	340	1	1	105454439	530	-3.84	0.82	12	0.11	-131.00	613.00	794	20230417	-36.65	299	20230316	68.23	794	-36.65	20230417	299	68.23	20230316	794	-36.65	20230417	299	68.23	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
152	20231106	100404	57	100.00	KOSDAQ		건설	N	N	N	N		N	505	9	2	1.81	44277153	88139	23.22	499	508	498	644	348	496	502.36	0.00	0	25413	506	500	490	484	474	504	488	527	148	500	340	1	1	105454439	533	-3.85	0.82	12	0.08	-131.00	613.00	794	20230417	-36.40	299	20230316	68.90	794	-36.40	20230417	299	68.90	20230316	794	-36.40	20230417	299	68.90	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
153	20231106	090426	57	100.00	KOSDAQ		건설	N	N	N	N		N	500	4	2	0.81	5943519	11892	3.13	499	503	498	644	348	496	499.79	0.00	0	-2778	506	500	490	484	474	504	488	527	148	500	340	1	1	105454439	527	-3.82	0.82	12	0.01	-131.00	613.00	794	20230417	-37.03	299	20230316	67.22	794	-37.03	20230417	299	67.22	20230316	794	-37.03	20230417	299	67.22	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
154	20231103	160420	57	100.00	KOSDAQ		건설	N	N	N	N		N	496	13	2	2.69	180931985	370840	138.33	490	496	480	627	339	483	487.72	0.00	0	64766	492	487	481	476	470	488	477	527	144	500	330	1	1	105454439	523	-3.79	0.81	12	0.35	-131.00	613.00	794	20230417	-37.53	299	20230316	65.89	794	-37.53	20230417	299	65.89	20230316	794	-37.53	20230417	299	65.89	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
155	20231103	150421	57	100.00	KOSDAQ		건설	N	N	N	N		N	491	8	2	1.66	141093994	289901	108.14	490	493	480	627	339	483	486.70	0.00	0	61831	492	487	481	476	470	488	477	527	144	500	330	1	1	105454439	518	-3.75	0.80	12	0.27	-131.00	613.00	794	20230417	-38.16	299	20230316	64.21	794	-38.16	20230417	299	64.21	20230316	794	-38.16	20230417	299	64.21	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
156	20231103	140420	57	100.00	KOSDAQ		건설	N	N	N	N		N	487	4	2	0.83	97837241	201441	75.14	490	492	480	627	339	483	485.69	0.00	0	28442	492	487	481	476	470	488	477	527	144	500	330	1	1	105454439	514	-3.72	0.79	12	0.19	-131.00	613.00	794	20230417	-38.66	299	20230316	62.88	794	-38.66	20230417	299	62.88	20230316	794	-38.66	20230417	299	62.88	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
157	20231103	130420	57	100.00	KOSDAQ		건설	N	N	N	N		N	485	2	2	0.41	84640469	174315	65.02	490	492	480	627	339	483	485.56	0.00	0	26518	492	487	481	476	470	488	477	527	144	500	330	1	1	105454439	511	-3.70	0.79	12	0.17	-131.00	613.00	794	20230417	-38.92	299	20230316	62.21	794	-38.92	20230417	299	62.21	20230316	794	-38.92	20230417	299	62.21	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
158	20231103	120419	57	100.00	KOSDAQ		건설	N	N	N	N		N	486	3	2	0.62	83506366	171984	64.15	490	492	480	627	339	483	485.55	0.00	0	26518	492	487	481	476	470	488	477	527	144	500	330	1	1	105454439	513	-3.71	0.79	12	0.16	-131.00	613.00	794	20230417	-38.79	299	20230316	62.54	794	-38.79	20230417	299	62.54	20230316	794	-38.79	20230417	299	62.54	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
159	20231103	110422	57	100.00	KOSDAQ		건설	N	N	N	N		N	487	4	2	0.83	67701657	139471	52.02	490	492	480	627	339	483	485.42	0.00	0	20368	492	487	481	476	470	488	477	527	144	500	330	1	1	105454439	514	-3.72	0.79	12	0.13	-131.00	613.00	794	20230417	-38.66	299	20230316	62.88	794	-38.66	20230417	299	62.88	20230316	794	-38.66	20230417	299	62.88	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
160	20231103	100417	57	100.00	KOSDAQ		건설	N	N	N	N		N	484	1	2	0.21	63852120	131534	49.06	490	492	480	627	339	483	485.44	0.00	0	20366	492	487	481	476	470	488	477	527	144	500	330	1	1	105454439	510	-3.69	0.79	12	0.12	-131.00	613.00	794	20230417	-39.04	299	20230316	61.87	794	-39.04	20230417	299	61.87	20230316	794	-39.04	20230417	299	61.87	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
161	20231103	090415	57	100.00	KOSDAQ		건설	N	N	N	N		N	485	2	2	0.41	3302142	6780	2.53	490	490	485	627	339	483	487.04	0.00	0	-4400	492	487	481	476	470	488	477	527	144	500	330	1	1	105454439	511	-3.70	0.79	12	0.01	-131.00	613.00	794	20230417	-38.92	299	20230316	62.21	794	-38.92	20230417	299	62.21	20230316	794	-38.92	20230417	299	62.21	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
162	20231102	160416	57	100.00	KOSDAQ		건설	N	N	N	N		N	483	5	2	1.05	128721629	267989	95.56	483	486	475	621	335	478	480.29	0.00	0	21650	488	483	478	473	468	483	473	527	143	500	330	1	1	105454439	509	-3.69	0.79	12	0.25	-131.00	613.00	794	20230417	-39.17	299	20230316	61.54	794	-39.17	20230417	299	61.54	20230316	794	-39.17	20230417	299	61.54	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
163	20231102	150421	57	100.00	KOSDAQ		건설	N	N	N	N		N	481	3	2	0.63	121809301	253638	90.44	483	486	475	621	335	478	480.25	0.00	0	21861	488	483	478	473	468	483	473	527	143	500	330	1	1	105454439	507	-3.67	0.78	12	0.24	-131.00	613.00	794	20230417	-39.42	299	20230316	60.87	794	-39.42	20230417	299	60.87	20230316	794	-39.42	20230417	299	60.87	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
164	20231102	140413	57	100.00	KOSDAQ		건설	N	N	N	N		N	482	4	2	0.84	100466978	208936	74.50	483	486	476	621	335	478	480.85	0.00	0	19983	488	483	478	473	468	483	473	527	143	500	330	1	1	105454439	508	-3.68	0.79	12	0.20	-131.00	613.00	794	20230417	-39.29	299	20230316	61.20	794	-39.29	20230417	299	61.20	20230316	794	-39.29	20230417	299	61.20	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
165	20231102	130418	57	100.00	KOSDAQ		건설	N	N	N	N		N	482	4	2	0.84	66718135	138413	49.36	483	486	477	621	335	478	482.02	0.00	0	521	488	483	478	473	468	483	473	527	143	500	330	1	1	105454439	508	-3.68	0.79	12	0.13	-131.00	613.00	794	20230417	-39.29	299	20230316	61.20	794	-39.29	20230417	299	61.20	20230316	794	-39.29	20230417	299	61.20	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
166	20231102	120414	57	100.00	KOSDAQ		건설	N	N	N	N		N	481	3	2	0.63	56706979	117548	41.92	483	486	477	621	335	478	482.42	0.00	0	380	488	483	478	473	468	483	473	527	143	500	330	1	1	105454439	507	-3.67	0.78	12	0.11	-131.00	613.00	794	20230417	-39.42	299	20230316	60.87	794	-39.42	20230417	299	60.87	20230316	794	-39.42	20230417	299	60.87	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
167	20231102	110415	57	100.00	KOSDAQ		건설	N	N	N	N		N	484	6	2	1.26	40059705	83099	29.63	483	486	477	621	335	478	482.07	0.00	0	284	488	483	478	473	468	483	473	527	143	500	330	1	1	105454439	510	-3.69	0.79	12	0.08	-131.00	613.00	794	20230417	-39.04	299	20230316	61.87	794	-39.04	20230417	299	61.87	20230316	794	-39.04	20230417	299	61.87	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
168	20231102	100415	57	100.00	KOSDAQ		건설	N	N	N	N		N	479	1	2	0.21	30559507	63342	22.59	483	486	477	621	335	478	482.45	0.00	0	3656	488	483	478	473	468	483	473	527	143	500	330	1	1	105454439	505	-3.66	0.78	12	0.06	-131.00	613.00	794	20230417	-39.67	299	20230316	60.20	794	-39.67	20230417	299	60.20	20230316	794	-39.67	20230417	299	60.20	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
169	20231102	090419	57	100.00	KOSDAQ		건설	N	N	N	N		N	482	4	2	0.84	2582148	5348	1.91	483	484	482	621	335	478	482.82	0.00	0	-1612	488	483	478	473	468	483	473	527	143	500	330	1	1	105454439	508	-3.68	0.79	12	0.01	-131.00	613.00	794	20230417	-39.29	299	20230316	61.20	794	-39.29	20230417	299	61.20	20230316	794	-39.29	20230417	299	61.20	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
170	20231101	160415	57	100.00	KOSDAQ		건설	N	N	N	N		N	478	0	3	0.00	133410127	280257	101.45	478	483	473	621	335	478	476.03	0.00	0	46254	492	484	475	467	458	480	463	527	143	500	330	1	1	105454439	504	-3.65	0.78	12	0.27	-131.00	613.00	794	20230417	-39.80	299	20230316	59.87	794	-39.80	20230417	299	59.87	20230316	794	-39.80	20230417	299	59.87	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
171	20231101	150413	57	100.00	KOSDAQ		건설	N	N	N	N		N	475	-3	5	-0.63	121472697	255220	92.39	478	483	473	621	335	478	475.95	0.00	0	49850	492	484	475	467	458	480	463	527	143	500	330	1	1	105454439	501	-3.63	0.77	12	0.24	-131.00	613.00	794	20230417	-40.18	299	20230316	58.86	794	-40.18	20230417	299	58.86	20230316	794	-40.18	20230417	299	58.86	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
172	20231101	140410	57	100.00	KOSDAQ		건설	N	N	N	N		N	476	-2	5	-0.42	95937747	201460	72.93	478	483	473	621	335	478	476.21	0.00	0	43461	492	484	475	467	458	480	463	527	143	500	330	1	1	105454439	502	-3.63	0.78	12	0.19	-131.00	613.00	794	20230417	-40.05	299	20230316	59.20	794	-40.05	20230417	299	59.20	20230316	794	-40.05	20230417	299	59.20	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
173	20231101	130413	57	100.00	KOSDAQ		건설	N	N	N	N		N	473	-5	5	-1.05	89370285	187640	67.92	478	483	473	621	335	478	476.29	0.00	0	50272	492	484	475	467	458	480	463	527	143	500	330	1	1	105454439	499	-3.61	0.77	12	0.18	-131.00	613.00	794	20230417	-40.43	299	20230316	58.19	794	-40.43	20230417	299	58.19	20230316	794	-40.43	20230417	299	58.19	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
174	20231101	120421	57	100.00	KOSDAQ		건설	N	N	N	N		N	475	-3	5	-0.63	86318244	181224	65.60	478	483	474	621	335	478	476.31	0.00	0	50989	492	484	475	467	458	480	463	527	143	500	330	1	1	105454439	501	-3.63	0.77	12	0.17	-131.00	613.00	794	20230417	-40.18	299	20230316	58.86	794	-40.18	20230417	299	58.86	20230316	794	-40.18	20230417	299	58.86	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
175	20231101	110424	57	100.00	KOSDAQ		건설	N	N	N	N		N	475	-3	5	-0.63	65521848	137442	49.75	478	483	474	621	335	478	476.72	0.00	0	45118	492	484	475	467	458	480	463	527	143	500	330	1	1	105454439	501	-3.63	0.77	12	0.13	-131.00	613.00	794	20230417	-40.18	299	20230316	58.86	794	-40.18	20230417	299	58.86	20230316	794	-40.18	20230417	299	58.86	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
176	20231101	100419	57	100.00	KOSDAQ		건설	N	N	N	N		N	475	-3	5	-0.63	45899465	96331	34.87	478	483	474	621	335	478	476.48	0.00	0	36602	492	484	475	467	458	480	463	527	143	500	330	1	1	105454439	501	-3.63	0.77	12	0.09	-131.00	613.00	794	20230417	-40.18	299	20230316	58.86	794	-40.18	20230417	299	58.86	20230316	794	-40.18	20230417	299	58.86	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
177	20231101	090421	57	100.00	KOSDAQ		건설	N	N	N	N		N	480	2	2	0.42	4995129	10449	3.78	478	480	478	621	335	478	478.05	0.00	0	-1240	492	484	475	467	458	480	463	527	143	500	330	1	1	105454439	506	-3.66	0.78	12	0.01	-131.00	613.00	794	20230417	-39.55	299	20230316	60.54	794	-39.55	20230417	299	60.54	20230316	794	-39.55	20230417	299	60.54	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N