KissMeData/044180/price/prices-20230801.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	20230831	160507	57	100.00	KOSDAQ		건설	N	N	N	N		N	718	-7	5	-0.97	139052639	192163	260.87	725	729	718	942	508	725	723.63	1.93	0	-11322	748	736	729	717	710	733	714	134	217	500	430	1	1	26717799	192	-6.24	0.49	12	0.72	-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		514956	N	N	0	N	00	N
3	20230831	150623	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	-1	5	-0.14	134990372	186515	253.20	725	729	718	942	508	725	723.75	1.93	0	-10559	748	736	729	717	710	733	714	134	217	500	430	1	1	26717799	193	-6.30	0.49	12	0.70	-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		514956	N	N	0	N	00	N
4	20230831	140658	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	-1	5	-0.14	128776071	177904	241.51	725	729	718	942	508	725	723.85	1.93	0	-10407	748	736	729	717	710	733	714	134	217	500	430	1	1	26717799	193	-6.30	0.49	12	0.67	-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		514956	N	N	0	N	00	N
5	20230831	130636	57	100.00	KOSDAQ		건설	N	N	N	N		N	726	1	2	0.14	116006663	160207	217.49	725	729	718	942	508	725	724.10	1.93	0	-11778	748	736	729	717	710	733	714	134	217	500	430	1	1	26717799	194	-6.31	0.50	12	0.60	-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		514956	N	N	0	N	00	N
6	20230831	120649	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	2	2	0.28	98645895	136310	185.05	725	729	718	942	508	725	723.69	1.93	0	-14212	748	736	729	717	710	733	714	134	217	500	430	1	1	26717799	194	-6.32	0.50	12	0.51	-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		514956	N	N	0	N	00	N
7	20230831	110931	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	0	3	0.00	71448871	98786	134.11	725	729	718	942	508	725	723.27	1.93	0	-20352	748	736	729	717	710	733	714	134	217	500	430	1	1	26717799	194	-6.30	0.50	12	0.37	-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		514956	N	N	0	N	00	N
8	20230831	100719	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	-2	5	-0.28	53331474	73676	100.02	725	729	718	942	508	725	723.86	1.93	0	-7401	748	736	729	717	710	733	714	134	217	500	430	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		514956	N	N	0	N	00	N
9	20230831	090606	57	100.00	KOSDAQ		건설	N	N	N	N		N	729	4	2	0.55	7040084	9708	13.18	725	729	725	942	508	725	725.18	1.93	0	-515	748	736	729	717	710	733	714	134	217	500	430	1	1	26717799	195	-6.34	0.50	12	0.04	-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		514956	N	N	0	N	00	N
10	20230830	160510	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	1	2	0.14	53525494	73662	98.90	732	741	722	941	507	724	726.64	1.92	0	639	745	734	729	718	713	732	716	134	217	500	430	1	1	26717799	194	-6.30	0.50	12	0.28	-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		514317	N	N	0	N	00	N
11	20230830	150606	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	4	2	0.55	50383858	69350	93.11	732	741	722	941	507	724	726.52	1.92	0	2114	745	734	729	718	713	732	716	134	217	500	430	1	1	26717799	195	-6.33	0.50	12	0.26	-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		514317	N	N	0	N	00	N
12	20230830	140638	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	-1	5	-0.14	47180389	64963	87.22	732	741	722	941	507	724	726.27	1.92	0	2146	745	734	729	718	713	732	716	134	217	500	430	1	1	26717799	193	-6.29	0.49	12	0.24	-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		514317	N	N	0	N	00	N
13	20230830	130625	57	100.00	KOSDAQ		건설	N	N	N	N		N	734	10	2	1.38	37133800	51106	68.62	732	741	722	941	507	724	726.60	1.92	0	1383	745	734	729	718	713	732	716	134	217	500	430	1	1	26717799	196	-6.38	0.50	12	0.19	-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		514317	N	N	0	N	00	N
14	20230830	120637	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	4	2	0.55	32431109	44644	59.94	732	741	722	941	507	724	726.44	1.92	0	2125	745	734	729	718	713	732	716	134	217	500	430	1	1	26717799	195	-6.33	0.50	12	0.17	-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		514317	N	N	0	N	00	N
15	20230830	110922	57	100.00	KOSDAQ		건설	N	N	N	N		N	731	7	2	0.97	8572843	11710	15.72	732	741	728	941	507	724	732.10	1.92	0	189	745	734	729	718	713	732	716	134	217	500	430	1	1	26717799	195	-6.36	0.50	12	0.04	-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		514317	N	N	0	N	00	N
16	20230830	100701	57	100.00	KOSDAQ		건설	N	N	N	N		N	729	5	2	0.69	1856059	2535	3.40	732	741	728	941	507	724	732.17	1.92	0	-97	745	734	729	718	713	732	716	134	217	500	430	1	1	26717799	195	-6.34	0.50	12	0.01	-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		514317	N	N	0	N	00	N
17	20230830	090556	57	100.00	KOSDAQ		건설	N	N	N	N		N	734	10	2	1.38	572293	781	1.05	732	741	728	941	507	724	732.77	1.92	0	-86	745	734	729	718	713	732	716	134	217	500	430	1	1	26717799	196	-6.38	0.50	12	0.00	-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		514317	N	N	0	N	00	N
18	20230829	160506	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	1	2	0.14	54404586	74450	121.00	725	740	724	939	507	723	730.75	1.87	0	13732	743	733	724	714	705	738	719	134	216	500	430	1	1	26717799	193	-6.30	0.49	12	0.28	-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		500585	N	N	0	N	00	N
19	20230829	150610	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	5	2	0.69	48893916	66853	108.65	725	740	725	939	507	723	731.36	1.87	0	14381	743	733	724	714	705	738	719	134	216	500	430	1	1	26717799	195	-6.33	0.50	12	0.25	-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		500585	N	N	0	N	00	N
20	20230829	140657	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	4	2	0.55	45069076	61588	100.10	725	740	725	939	507	723	731.78	1.87	0	13929	743	733	724	714	705	738	719	134	216	500	430	1	1	26717799	194	-6.32	0.50	12	0.23	-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		500585	N	N	0	N	00	N
21	20230829	130628	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	5	2	0.69	41023967	56019	91.04	725	740	725	939	507	723	732.32	1.87	0	14687	743	733	724	714	705	738	719	134	216	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		500585	N	N	0	N	00	N
22	20230829	120648	57	100.00	KOSDAQ		건설	N	N	N	N		N	730	7	2	0.97	39026658	53283	86.60	725	740	725	939	507	723	732.44	1.87	0	14201	743	733	724	714	705	738	719	134	216	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		500585	N	N	0	N	00	N
23	20230829	111023	57	100.00	KOSDAQ		건설	N	N	N	N		N	730	7	2	0.97	36886628	50344	81.82	725	740	725	939	507	723	732.69	1.87	0	13990	743	733	724	714	705	738	719	134	216	500	430	1	1	26717799	195	-6.35	0.50	12	0.19	-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		500585	N	N	0	N	00	N
24	20230829	100723	57	100.00	KOSDAQ		건설	N	N	N	N		N	729	6	2	0.83	33188463	45272	73.58	725	740	725	939	507	723	733.09	1.87	0	13914	743	733	724	714	705	738	719	134	216	500	430	1	1	26717799	195	-6.34	0.50	12	0.17	-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		500585	N	N	0	N	00	N
25	20230829	090456	57	100.00	KOSDAQ		건설	N	N	N	N		N	736	13	2	1.80	3864153	5271	8.57	725	737	725	939	507	723	733.10	1.87	0	-2319	743	733	724	714	705	738	719	134	216	500	430	1	1	26717799	197	-6.40	0.50	12	0.02	-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		500585	N	N	0	N	00	N
26	20230828	160454	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	1	2	0.14	44414966	61489	47.99	722	734	715	938	506	722	722.32	1.87	0	1325	755	738	727	710	699	733	705	134	216	500	430	1	1	26717799	193	-6.29	0.49	12	0.23	-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		499260	N	N	0	N	00	N
27	20230828	150458	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	1	2	0.14	41879735	57984	45.25	722	734	715	938	506	722	722.26	1.87	0	1820	755	738	727	710	699	733	705	134	216	500	430	1	1	26717799	193	-6.29	0.49	12	0.22	-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		499260	N	N	0	N	00	N
28	20230828	140500	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	5	2	0.69	39568713	54805	42.77	722	734	715	938	506	722	721.99	1.87	0	1039	755	738	727	710	699	733	705	134	216	500	430	1	1	26717799	194	-6.32	0.50	12	0.21	-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		499260	N	N	0	N	00	N
29	20230828	130503	57	100.00	KOSDAQ		건설	N	N	N	N		N	729	7	2	0.97	37247457	51621	40.29	722	734	715	938	506	722	721.56	1.87	0	1014	755	738	727	710	699	733	705	134	216	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		499260	N	N	0	N	00	N
30	20230828	120458	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	5	2	0.69	35703281	49495	38.63	722	734	715	938	506	722	721.35	1.87	0	717	755	738	727	710	699	733	705	134	216	500	430	1	1	26717799	194	-6.32	0.50	12	0.19	-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		499260	N	N	0	N	00	N
31	20230828	110455	57	100.00	KOSDAQ		건설	N	N	N	N		N	721	-1	5	-0.14	31137709	43181	33.70	722	734	715	938	506	722	721.10	1.87	0	-32	755	738	727	710	699	733	705	134	216	500	430	1	1	26717799	193	-6.27	0.49	12	0.16	-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		499260	N	N	0	N	00	N
32	20230828	100450	57	100.00	KOSDAQ		건설	N	N	N	N		N	722	0	3	0.00	17459263	24235	18.91	722	734	715	938	506	722	720.42	1.87	0	-6129	755	738	727	710	699	733	705	134	216	500	430	1	1	26717799	193	-6.28	0.49	12	0.09	-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		499260	N	N	0	N	00	N
33	20230828	090458	57	100.00	KOSDAQ		건설	N	N	N	N		N	715	-7	5	-0.97	7210040	9983	7.79	722	734	715	938	506	722	722.23	1.87	0	-4852	755	738	727	710	699	733	705	134	216	500	430	1	1	26717799	191	-6.22	0.49	12	0.04	-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		499260	N	N	0	N	00	N
34	20230825	160454	57	100.00	KOSDAQ		건설	N	N	N	N		N	722	-4	5	-0.55	92998313	127860	77.11	726	744	716	943	509	726	727.34	1.92	0	-14847	744	734	720	710	696	740	716	134	217	500	430	1	1	26717799	193	-6.28	0.49	12	0.48	-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		513498	N	N	0	N	00	N
35	20230825	150457	57	100.00	KOSDAQ		건설	N	N	N	N		N	722	-4	5	-0.55	89533777	123072	74.22	726	744	716	943	509	726	727.49	1.92	0	-14242	744	734	720	710	696	740	716	134	217	500	430	1	1	26717799	193	-6.28	0.49	12	0.46	-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		513498	N	N	0	N	00	N
36	20230825	140455	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	1	2	0.14	84509147	116122	70.03	726	744	716	943	509	726	727.76	1.92	0	-13707	744	734	720	710	696	740	716	134	217	500	430	1	1	26717799	194	-6.32	0.50	12	0.43	-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		513498	N	N	0	N	00	N
37	20230825	130454	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	1	2	0.14	71196658	97814	58.99	726	744	716	943	509	726	727.88	1.92	0	-6919	744	734	720	710	696	740	716	134	217	500	430	1	1	26717799	194	-6.32	0.50	12	0.37	-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		513498	N	N	0	N	00	N
38	20230825	120454	57	100.00	KOSDAQ		건설	N	N	N	N		N	732	6	2	0.83	54007401	74208	44.75	726	744	716	943	509	726	727.78	1.92	0	-3746	744	734	720	710	696	740	716	134	217	500	430	1	1	26717799	196	-6.37	0.50	12	0.28	-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		513498	N	N	0	N	00	N
39	20230825	110455	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	2	2	0.28	51982634	71439	43.08	726	744	716	943	509	726	727.65	1.92	0	-4468	744	734	720	710	696	740	716	134	217	500	430	1	1	26717799	195	-6.33	0.50	12	0.27	-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		513498	N	N	0	N	00	N
40	20230825	100456	57	100.00	KOSDAQ		건설	N	N	N	N		N	735	9	2	1.24	35877036	49470	29.84	726	744	716	943	509	726	725.23	1.92	0	393	744	734	720	710	696	740	716	134	217	500	430	1	1	26717799	196	-6.39	0.50	12	0.19	-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		513498	N	N	0	N	00	N
41	20230825	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	716	-10	5	-1.38	15919137	22018	13.28	726	726	716	943	509	726	723.01	1.92	0	-3702	744	734	720	710	696	740	716	134	217	500	430	1	1	26717799	191	-6.23	0.49	12	0.08	-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		513498	N	N	0	N	00	N
42	20230824	160450	57	100.00	KOSDAQ		건설	N	N	N	N		N	726	18	2	2.54	118798656	164748	153.45	708	730	706	920	496	708	721.09	1.82	0	27580	736	722	715	701	694	718	697	134	212	500	420	1	1	26717799	194	-6.31	0.50	12	0.62	-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		486477	N	N	0	N	00	N
43	20230824	150450	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	17	2	2.40	116695229	161860	150.76	708	730	706	920	496	708	720.96	1.82	0	26410	736	722	715	701	694	718	697	134	212	500	420	1	1	26717799	194	-6.30	0.50	12	0.61	-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		486477	N	N	0	N	00	N
44	20230824	140452	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	17	2	2.40	111948690	155342	144.69	708	730	706	920	496	708	720.66	1.82	0	26205	736	722	715	701	694	718	697	134	212	500	420	1	1	26717799	194	-6.30	0.50	12	0.58	-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		486477	N	N	0	N	00	N
45	20230824	130456	57	100.00	KOSDAQ		건설	N	N	N	N		N	716	8	2	1.13	57159637	79920	74.44	708	729	706	920	496	708	715.21	1.82	0	9193	736	722	715	701	694	718	697	134	212	500	420	1	1	26717799	191	-6.23	0.49	12	0.30	-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		486477	N	N	0	N	00	N
46	20230824	120454	57	100.00	KOSDAQ		건설	N	N	N	N		N	720	12	2	1.69	46837678	65573	61.08	708	729	706	920	496	708	714.28	1.82	0	11220	736	722	715	701	694	718	697	134	212	500	420	1	1	26717799	192	-6.26	0.49	12	0.25	-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		486477	N	N	0	N	00	N
47	20230824	110453	57	100.00	KOSDAQ		건설	N	N	N	N		N	721	13	2	1.84	34232780	48087	44.79	708	729	706	920	496	708	711.89	1.82	0	9680	736	722	715	701	694	718	697	134	212	500	420	1	1	26717799	193	-6.27	0.49	12	0.18	-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		486477	N	N	0	N	00	N
48	20230824	100452	57	100.00	KOSDAQ		건설	N	N	N	N		N	713	5	2	0.71	27257261	38383	35.75	708	729	706	920	496	708	710.14	1.82	0	9729	736	722	715	701	694	718	697	134	212	500	420	1	1	26717799	190	-6.20	0.49	12	0.14	-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		486477	N	N	0	N	00	N
49	20230824	090452	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	1	2	0.14	14666300	20715	19.29	708	715	706	920	496	708	708.00	1.82	0	9665	736	722	715	701	694	718	697	134	212	500	420	1	1	26717799	189	-6.17	0.48	12	0.08	-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		486477	N	N	0	N	00	N
50	20230823	160448	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	-22	5	-3.01	77060183	107362	192.61	729	729	708	949	511	730	717.76	2.02	0	-47135	740	735	726	721	712	737	723	134	219	500	430	1	1	26717799	189	-6.16	0.48	12	0.40	-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		540692	N	N	0	N	00	N
51	20230823	150451	57	100.00	KOSDAQ		건설	N	N	N	N		N	715	-15	5	-2.05	67754803	94292	169.16	729	729	710	949	511	730	718.56	2.02	0	-47340	740	735	726	721	712	737	723	134	219	500	430	1	1	26717799	191	-6.22	0.49	12	0.35	-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		540692	N	N	0	N	00	N
52	20230823	140453	57	100.00	KOSDAQ		건설	N	N	N	N		N	718	-12	5	-1.64	38878235	53890	96.68	729	729	713	949	511	730	721.44	2.02	0	-33301	740	735	726	721	712	737	723	134	219	500	430	1	1	26717799	192	-6.24	0.49	12	0.20	-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		540692	N	N	0	N	00	N
53	20230823	130450	57	100.00	KOSDAQ		건설	N	N	N	N		N	722	-8	5	-1.10	35932573	49795	89.33	729	729	713	949	511	730	721.61	2.02	0	-32673	740	735	726	721	712	737	723	134	219	500	430	1	1	26717799	193	-6.28	0.49	12	0.19	-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		540692	N	N	0	N	00	N
54	20230823	120453	57	100.00	KOSDAQ		건설	N	N	N	N		N	721	-9	5	-1.23	34251206	47456	85.14	729	729	713	949	511	730	721.75	2.02	0	-31091	740	735	726	721	712	737	723	134	219	500	430	1	1	26717799	193	-6.27	0.49	12	0.18	-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		540692	N	N	0	N	00	N
55	20230823	110451	57	100.00	KOSDAQ		건설	N	N	N	N		N	721	-9	5	-1.23	28824164	39883	71.55	729	729	713	949	511	730	722.72	2.02	0	-27881	740	735	726	721	712	737	723	134	219	500	430	1	1	26717799	193	-6.27	0.49	12	0.15	-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		540692	N	N	0	N	00	N
56	20230823	100450	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	-5	5	-0.68	24353902	33696	60.45	729	729	713	949	511	730	722.75	2.02	0	-23185	740	735	726	721	712	737	723	134	219	500	430	1	1	26717799	194	-6.30	0.50	12	0.13	-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		540692	N	N	0	N	00	N
57	20230823	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	-6	5	-0.82	11780272	16210	29.08	729	729	721	949	511	730	726.73	2.02	0	-10035	740	735	726	721	712	737	723	134	219	500	430	1	1	26717799	193	-6.30	0.49	12	0.06	-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		540692	N	N	0	N	00	N
58	20230822	160447	57	100.00	KOSDAQ		건설	N	N	N	N		N	730	13	2	1.81	40055756	55534	43.28	719	731	717	932	502	717	721.28	2.03	0	-820	735	726	718	709	701	722	705	134	215	500	430	1	1	26717799	195	-6.35	0.50	12	0.21	-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		541512	N	N	0	N	00	N
59	20230822	150447	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	10	2	1.39	37322348	51782	40.36	719	731	717	932	502	717	720.76	2.03	0	-706	735	726	718	709	701	722	705	134	215	500	430	1	1	26717799	194	-6.32	0.50	12	0.19	-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		541512	N	N	0	N	00	N
60	20230822	140453	57	100.00	KOSDAQ		건설	N	N	N	N		N	722	5	2	0.70	30277898	42042	32.76	719	731	717	932	502	717	720.18	2.03	0	1111	735	726	718	709	701	722	705	134	215	500	430	1	1	26717799	193	-6.28	0.49	12	0.16	-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		541512	N	N	0	N	00	N
61	20230822	130448	57	100.00	KOSDAQ		건설	N	N	N	N		N	722	5	2	0.70	25112643	34865	27.17	719	731	717	932	502	717	720.28	2.03	0	2434	735	726	718	709	701	722	705	134	215	500	430	1	1	26717799	193	-6.28	0.49	12	0.13	-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		541512	N	N	0	N	00	N
62	20230822	120440	57	100.00	KOSDAQ		건설	N	N	N	N		N	721	4	2	0.56	23132631	32117	25.03	719	731	717	932	502	717	720.26	2.03	0	2026	735	726	718	709	701	722	705	134	215	500	430	1	1	26717799	193	-6.27	0.49	12	0.12	-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		541512	N	N	0	N	00	N
63	20230822	110446	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	6	2	0.84	20437491	28372	22.11	719	731	717	932	502	717	720.34	2.03	0	1915	735	726	718	709	701	722	705	134	215	500	430	1	1	26717799	193	-6.29	0.49	12	0.11	-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		541512	N	N	0	N	00	N
64	20230822	100445	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	7	2	0.98	17001443	23600	18.39	719	731	717	932	502	717	720.40	2.03	0	946	735	726	718	709	701	722	705	134	215	500	430	1	1	26717799	193	-6.30	0.49	12	0.09	-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		541512	N	N	0	N	00	N
65	20230822	090447	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	11	2	1.53	6836450	9476	7.38	719	731	719	932	502	717	721.45	2.03	0	2017	735	726	718	709	701	722	705	134	215	500	430	1	1	26717799	195	-6.33	0.50	12	0.04	-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		541512	N	N	0	N	00	N
66	20230821	160446	57	100.00	KOSDAQ		건설	N	N	N	N		N	717	-5	5	-0.69	91997991	128281	86.97	719	727	710	938	506	722	717.16	1.99	0	9276	739	730	721	712	703	726	708	134	216	500	430	1	1	26717799	192	-6.23	0.49	12	0.48	-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		530947	N	N	0	N	00	N
67	20230821	150449	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	5	2	0.69	84473321	117823	79.88	719	727	710	938	506	722	716.95	1.99	0	8260	739	730	721	712	703	726	708	134	216	500	430	1	1	26717799	194	-6.32	0.50	12	0.44	-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		530947	N	N	0	N	00	N
68	20230821	140449	57	100.00	KOSDAQ		건설	N	N	N	N		N	721	-1	5	-0.14	69152587	96631	65.51	719	724	710	938	506	722	715.64	1.99	0	9644	739	730	721	712	703	726	708	134	216	500	430	1	1	26717799	193	-6.27	0.49	12	0.36	-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		530947	N	N	0	N	00	N
69	20230821	130451	57	100.00	KOSDAQ		건설	N	N	N	N		N	717	-5	5	-0.69	61854567	86435	58.60	719	724	710	938	506	722	715.62	1.99	0	9919	739	730	721	712	703	726	708	134	216	500	430	1	1	26717799	192	-6.23	0.49	12	0.32	-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		530947	N	N	0	N	00	N
70	20230821	120449	57	100.00	KOSDAQ		건설	N	N	N	N		N	719	-3	5	-0.42	56894674	79524	53.91	719	724	710	938	506	722	715.44	1.99	0	13827	739	730	721	712	703	726	708	134	216	500	430	1	1	26717799	192	-6.25	0.49	12	0.30	-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		530947	N	N	0	N	00	N
71	20230821	110448	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	1	2	0.14	49301943	68957	46.75	719	724	710	938	506	722	714.97	1.99	0	16559	739	730	721	712	703	726	708	134	216	500	430	1	1	26717799	193	-6.29	0.49	12	0.26	-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		530947	N	N	0	N	00	N
72	20230821	100447	57	100.00	KOSDAQ		건설	N	N	N	N		N	719	-3	5	-0.42	40314059	56438	38.26	719	724	710	938	506	722	714.31	1.99	0	17137	739	730	721	712	703	726	708	134	216	500	430	1	1	26717799	192	-6.25	0.49	12	0.21	-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		530947	N	N	0	N	00	N
73	20230821	090453	57	100.00	KOSDAQ		건설	N	N	N	N		N	717	-5	5	-0.69	9238904	12983	8.80	719	719	710	938	506	722	711.61	1.99	0	-869	739	730	721	712	703	726	708	134	216	500	430	1	1	26717799	192	-6.23	0.49	12	0.05	-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		530947	N	N	0	N	00	N
74	20230818	160447	57	100.00	KOSDAQ		건설	N	N	N	N		N	722	-2	5	-0.28	106182315	147463	53.42	724	730	712	941	507	724	720.06	1.98	0	620	750	737	727	714	704	732	709	134	217	500	430	1	1	26717799	193	-6.28	0.49	12	0.55	-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		529038	N	N	0	N	00	N
75	20230818	150441	57	100.00	KOSDAQ		건설	N	N	N	N		N	718	-6	5	-0.83	104622615	145298	52.64	724	730	712	941	507	724	720.06	1.98	0	180	750	737	727	714	704	732	709	134	217	500	430	1	1	26717799	192	-6.24	0.49	12	0.54	-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		529038	N	N	0	N	00	N
76	20230818	140446	57	100.00	KOSDAQ		건설	N	N	N	N		N	721	-3	5	-0.41	98131479	136277	49.37	724	730	712	941	507	724	720.09	1.98	0	1035	750	737	727	714	704	732	709	134	217	500	430	1	1	26717799	193	-6.27	0.49	12	0.51	-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		529038	N	N	0	N	00	N
77	20230818	130443	57	100.00	KOSDAQ		건설	N	N	N	N		N	722	-2	5	-0.28	91674561	127352	46.13	724	730	712	941	507	724	719.85	1.98	0	2831	750	737	727	714	704	732	709	134	217	500	430	1	1	26717799	193	-6.28	0.49	12	0.48	-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		529038	N	N	0	N	00	N
78	20230818	120453	57	100.00	KOSDAQ		건설	N	N	N	N		N	715	-9	5	-1.24	73971604	102734	37.22	724	730	712	941	507	724	720.03	1.98	0	-8161	750	737	727	714	704	732	709	134	217	500	430	1	1	26717799	191	-6.22	0.49	12	0.38	-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		529038	N	N	0	N	00	N
79	20230818	110444	57	100.00	KOSDAQ		건설	N	N	N	N		N	714	-10	5	-1.38	70175177	97429	35.29	724	730	712	941	507	724	720.27	1.98	0	-5224	750	737	727	714	704	732	709	134	217	500	430	1	1	26717799	191	-6.21	0.49	12	0.36	-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		529038	N	N	0	N	00	N
80	20230818	100446	57	100.00	KOSDAQ		건설	N	N	N	N		N	717	-7	5	-0.97	55248650	76548	27.73	724	730	715	941	507	724	721.75	1.98	0	-4850	750	737	727	714	704	732	709	134	217	500	430	1	1	26717799	192	-6.23	0.49	12	0.29	-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		529038	N	N	0	N	00	N
81	20230818	090447	57	100.00	KOSDAQ		건설	N	N	N	N		N	722	-2	5	-0.28	18727904	25880	9.38	724	730	717	941	507	724	723.64	1.98	0	-3918	750	737	727	714	704	732	709	134	217	500	430	1	1	26717799	193	-6.28	0.49	12	0.10	-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		529038	N	N	0	N	00	N
82	20230817	160447	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	-15	5	-2.03	199592584	273886	87.72	737	740	717	960	518	739	728.74	1.89	0	25189	803	770	737	704	671	787	721	134	221	500	440	1	1	26717799	193	-6.30	0.49	12	1.03	-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		503850	N	N	0	N	00	N
83	20230817	150450	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	-14	5	-1.89	194250570	266511	85.35	737	740	717	960	518	739	728.87	1.89	0	23111	803	770	737	704	671	787	721	134	221	500	440	1	1	26717799	194	-6.30	0.50	12	1.00	-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		503850	N	N	0	N	00	N
84	20230817	140446	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	-15	5	-2.03	177155150	242926	77.80	737	740	717	960	518	739	729.26	1.89	0	19189	803	770	737	704	671	787	721	134	221	500	440	1	1	26717799	193	-6.30	0.49	12	0.91	-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		503850	N	N	0	N	00	N
85	20230817	130443	57	100.00	KOSDAQ		건설	N	N	N	N		N	734	-5	5	-0.68	152275090	208780	66.86	737	740	717	960	518	739	729.36	1.89	0	17279	803	770	737	704	671	787	721	134	221	500	440	1	1	26717799	196	-6.38	0.50	12	0.78	-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		503850	N	N	0	N	00	N
86	20230817	120445	57	100.00	KOSDAQ		건설	N	N	N	N		N	737	-2	5	-0.27	141505549	194057	62.15	737	740	717	960	518	739	729.20	1.89	0	14389	803	770	737	704	671	787	721	134	221	500	440	1	1	26717799	197	-6.41	0.50	12	0.73	-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		503850	N	N	0	N	00	N
87	20230817	110446	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	-12	5	-1.62	98632659	135629	43.44	737	737	717	960	518	739	727.22	1.89	0	-13199	803	770	737	704	671	787	721	134	221	500	440	1	1	26717799	194	-6.32	0.50	12	0.51	-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		503850	N	N	0	N	00	N
88	20230817	100445	57	100.00	KOSDAQ		건설	N	N	N	N		N	735	-4	5	-0.54	83859030	115393	36.96	737	737	717	960	518	739	726.73	1.89	0	-7253	803	770	737	704	671	787	721	134	221	500	440	1	1	26717799	196	-6.39	0.50	12	0.43	-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		503850	N	N	0	N	00	N
89	20230817	090443	57	100.00	KOSDAQ		건설	N	N	N	N		N	719	-20	5	-2.71	22103649	30029	9.62	737	737	718	960	518	739	736.08	1.89	0	1354	803	770	737	704	671	787	721	134	221	500	440	1	1	26717799	192	-6.25	0.49	12	0.11	-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		503850	N	N	0	N	00	N
90	20230816	160444	57	100.00	KOSDAQ		건설	N	N	N	N		N	739	14	2	1.93	229386514	312244	270.86	730	770	704	942	508	725	734.64	2.02	0	-6531	742	733	726	717	710	730	714	134	217	500	430	1	1	26717799	197	-6.43	0.50	12	1.17	-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		539046	N	N	0	N	00	N
91	20230816	150445	57	100.00	KOSDAQ		건설	N	N	N	N		N	736	11	2	1.52	222483370	302901	262.75	730	770	704	942	508	725	734.51	2.02	0	-2909	742	733	726	717	710	730	714	134	217	500	430	1	1	26717799	197	-6.40	0.50	12	1.13	-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		539046	N	N	0	N	00	N
92	20230816	140444	57	100.00	KOSDAQ		건설	N	N	N	N		N	729	4	2	0.55	222004821	302246	262.19	730	770	704	942	508	725	734.52	2.02	0	-3144	742	733	726	717	710	730	714	134	217	500	430	1	1	26717799	195	-6.34	0.50	12	1.13	-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		539046	N	N	0	N	00	N
93	20230816	130445	57	100.00	KOSDAQ		건설	N	N	N	N		N	740	15	2	2.07	204399976	278138	241.27	730	770	704	942	508	725	734.89	2.02	0	-7996	742	733	726	717	710	730	714	134	217	500	430	1	1	26717799	198	-6.43	0.51	12	1.04	-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		539046	N	N	0	N	00	N
94	20230816	120450	57	100.00	KOSDAQ		건설	N	N	N	N		N	740	15	2	2.07	189982397	258753	224.46	730	770	704	942	508	725	734.22	2.02	0	-10142	742	733	726	717	710	730	714	134	217	500	430	1	1	26717799	198	-6.43	0.51	12	0.97	-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		539046	N	N	0	N	00	N
95	20230816	110448	57	100.00	KOSDAQ		건설	N	N	N	N		N	741	16	2	2.21	172181876	234717	203.61	730	770	704	942	508	725	733.57	2.02	0	81	742	733	726	717	710	730	714	134	217	500	430	1	1	26717799	198	-6.44	0.51	12	0.88	-115.00	1464.00	1549	20230503	-52.16	558	20230317	32.80	1549	-52.16	20230503	558	32.80	20230317	1549	-52.16	20230503	558	32.80	20230317	0.00	N	044180	500	133 억		539046	N	N	0	N	00	N
96	20230816	100444	57	100.00	KOSDAQ		건설	N	N	N	N		N	722	-3	5	-0.41	79758420	111123	96.39	730	730	704	942	508	725	717.75	2.02	0	10482	742	733	726	717	710	730	714	134	217	500	430	1	1	26717799	193	-6.28	0.49	12	0.42	-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		539046	N	N	0	N	00	N
97	20230816	090442	57	100.00	KOSDAQ		건설	N	N	N	N		N	716	-9	5	-1.24	27175387	37423	32.46	730	730	716	942	508	725	726.17	2.02	0	5302	742	733	726	717	710	730	714	134	217	500	430	1	1	26717799	191	-6.23	0.49	12	0.14	-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		539046	N	N	0	N	00	N
98	20230814	160440	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	-4	5	-0.55	83585940	115186	86.37	731	735	719	947	511	729	725.67	2.20	0	-48734	751	739	727	715	703	746	722	134	218	500	430	1	1	26717799	194	-6.30	0.50	12	0.43	-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		587864	N	N	0	N	00	N
99	20230814	150438	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	-5	5	-0.69	69630392	95931	71.93	731	735	719	947	511	729	725.84	2.20	0	-48798	751	739	727	715	703	746	722	134	218	500	430	1	1	26717799	193	-6.30	0.49	12	0.36	-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		587864	N	N	0	N	00	N
100	20230814	140438	57	100.00	KOSDAQ		건설	N	N	N	N		N	720	-9	5	-1.23	59208616	81494	61.11	731	735	719	947	511	729	726.54	2.20	0	-45077	751	739	727	715	703	746	722	134	218	500	430	1	1	26717799	192	-6.26	0.49	12	0.31	-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		587864	N	N	0	N	00	N
101	20230814	130437	57	100.00	KOSDAQ		건설	N	N	N	N		N	726	-3	5	-0.41	43824927	60201	45.14	731	735	723	947	511	729	727.98	2.20	0	-24960	751	739	727	715	703	746	722	134	218	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		587864	N	N	0	N	00	N
102	20230814	120436	57	100.00	KOSDAQ		건설	N	N	N	N		N	729	0	3	0.00	42585886	58497	43.86	731	735	723	947	511	729	728.00	2.20	0	-25392	751	739	727	715	703	746	722	134	218	500	430	1	1	26717799	195	-6.34	0.50	12	0.22	-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		587864	N	N	0	N	00	N
103	20230814	110436	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	-1	5	-0.14	35859305	49243	36.92	731	735	723	947	511	729	728.21	2.20	0	-21590	751	739	727	715	703	746	722	134	218	500	430	1	1	26717799	195	-6.33	0.50	12	0.18	-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		587864	N	N	0	N	00	N
104	20230814	100436	57	100.00	KOSDAQ		건설	N	N	N	N		N	730	1	2	0.14	26843379	36859	27.64	731	735	723	947	511	729	728.27	2.20	0	-17518	751	739	727	715	703	746	722	134	218	500	430	1	1	26717799	195	-6.35	0.50	12	0.14	-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		587864	N	N	0	N	00	N
105	20230814	090436	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	-6	5	-0.82	7327131	10050	7.54	731	735	723	947	511	729	729.07	2.20	0	-8135	751	739	727	715	703	746	722	134	218	500	430	1	1	26717799	193	-6.29	0.49	12	0.04	-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		587864	N	N	0	N	00	N
106	20230811	160435	57	100.00	KOSDAQ		건설	N	N	N	N		N	729	14	2	1.96	96920290	133366	102.90	719	739	715	929	501	715	726.72	1.99	0	56803	760	737	726	703	692	732	698	134	214	500	420	1	1	26717799	195	-6.34	0.50	12	0.50	-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		531061	N	N	0	N	00	N
107	20230811	150433	57	100.00	KOSDAQ		건설	N	N	N	N		N	726	11	2	1.54	91110528	125397	96.75	719	739	715	929	501	715	726.58	1.99	0	56918	760	737	726	703	692	732	698	134	214	500	420	1	1	26717799	194	-6.31	0.50	12	0.47	-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		531061	N	N	0	N	00	N
108	20230811	140434	57	100.00	KOSDAQ		건설	N	N	N	N		N	721	6	2	0.84	78019573	107337	82.82	719	739	715	929	501	715	726.87	1.99	0	48665	760	737	726	703	692	732	698	134	214	500	420	1	1	26717799	193	-6.27	0.49	12	0.40	-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		531061	N	N	0	N	00	N
109	20230811	130432	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	9	2	1.26	73845557	101550	78.35	719	739	715	929	501	715	727.18	1.99	0	45670	760	737	726	703	692	732	698	134	214	500	420	1	1	26717799	193	-6.30	0.49	12	0.38	-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		531061	N	N	0	N	00	N
110	20230811	120431	57	100.00	KOSDAQ		건설	N	N	N	N		N	730	15	2	2.10	65848549	90538	69.86	719	739	715	929	501	715	727.30	1.99	0	43261	760	737	726	703	692	732	698	134	214	500	420	1	1	26717799	195	-6.35	0.50	12	0.34	-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		531061	N	N	0	N	00	N
111	20230811	110429	57	100.00	KOSDAQ		건설	N	N	N	N		N	734	19	2	2.66	53310835	73384	56.62	719	739	715	929	501	715	726.46	1.99	0	38395	760	737	726	703	692	732	698	134	214	500	420	1	1	26717799	196	-6.38	0.50	12	0.27	-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		531061	N	N	0	N	00	N
112	20230811	100428	57	100.00	KOSDAQ		건설	N	N	N	N		N	731	16	2	2.24	32294721	44614	34.42	719	734	715	929	501	715	723.87	1.99	0	16810	760	737	726	703	692	732	698	134	214	500	420	1	1	26717799	195	-6.36	0.50	12	0.17	-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		531061	N	N	0	N	00	N
113	20230811	090433	57	100.00	KOSDAQ		건설	N	N	N	N		N	720	5	2	0.70	6425971	8951	6.91	719	722	715	929	501	715	717.91	1.99	0	-1164	760	737	726	703	692	732	698	134	214	500	420	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		531061	N	N	0	N	00	N
114	20230810	160430	57	100.00	KOSDAQ		건설	N	N	N	N		N	715	-18	5	-2.46	93930134	129600	111.23	745	749	715	952	514	733	724.84	2.16	0	-45306	783	758	724	699	665	770	711	134	219	500	430	1	1	26717799	191	-6.22	0.49	12	0.49	-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		576367	N	N	0	N	00	N
115	20230810	150428	57	100.00	KOSDAQ		건설	N	N	N	N		N	721	-12	5	-1.64	91669698	126445	108.52	745	749	715	952	514	733	724.98	2.16	0	-44917	783	758	724	699	665	770	711	134	219	500	430	1	1	26717799	193	-6.27	0.49	12	0.47	-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		576367	N	N	0	N	00	N
116	20230810	140428	57	100.00	KOSDAQ		건설	N	N	N	N		N	716	-17	5	-2.32	85215328	117458	100.81	745	749	715	952	514	733	725.50	2.16	0	-43392	783	758	724	699	665	770	711	134	219	500	430	1	1	26717799	191	-6.23	0.49	12	0.44	-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		576367	N	N	0	N	00	N
117	20230810	130423	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	-10	5	-1.36	71565569	98401	84.45	745	749	715	952	514	733	727.28	2.16	0	-42913	783	758	724	699	665	770	711	134	219	500	430	1	1	26717799	193	-6.29	0.49	12	0.37	-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		576367	N	N	0	N	00	N
118	20230810	120429	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	-9	5	-1.23	60247770	82700	70.98	745	749	715	952	514	733	728.51	2.16	0	-41448	783	758	724	699	665	770	711	134	219	500	430	1	1	26717799	193	-6.30	0.49	12	0.31	-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		576367	N	N	0	N	00	N
119	20230810	110431	57	100.00	KOSDAQ		건설	N	N	N	N		N	721	-12	5	-1.64	58842359	80754	69.31	745	749	715	952	514	733	728.66	2.16	0	-41387	783	758	724	699	665	770	711	134	219	500	430	1	1	26717799	193	-6.27	0.49	12	0.30	-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		576367	N	N	0	N	00	N
120	20230810	100430	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	-10	5	-1.36	53640705	73520	63.10	745	749	715	952	514	733	729.61	2.16	0	-39181	783	758	724	699	665	770	711	134	219	500	430	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		576367	N	N	0	N	00	N
121	20230810	090433	57	100.00	KOSDAQ		건설	N	N	N	N		N	738	5	2	0.68	11599689	15608	13.40	745	749	738	952	514	733	743.19	2.16	0	-11182	783	758	724	699	665	770	711	134	219	500	430	1	1	26717799	197	-6.42	0.50	12	0.06	-115.00	1464.00	1549	20230503	-52.36	558	20230317	32.26	1549	-52.36	20230503	558	32.26	20230317	1549	-52.36	20230503	558	32.26	20230317	0.00	N	044180	500	133 억		576367	N	N	0	N	00	N
122	20230809	160429	57	100.00	KOSDAQ		건설	N	N	N	N		N	733	20	2	2.81	83321922	116513	35.14	713	749	690	926	500	713	715.13	2.09	0	17350	769	741	713	685	657	727	671	134	213	500	420	1	1	26717799	196	-6.37	0.50	12	0.44	-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		558011	N	N	0	N	00	N
123	20230809	150423	57	100.00	KOSDAQ		건설	N	N	N	N		N	721	8	2	1.12	80575810	112726	34.00	713	749	690	926	500	713	714.79	2.09	0	16939	769	741	713	685	657	727	671	134	213	500	420	1	1	26717799	193	-6.27	0.49	12	0.42	-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		558011	N	N	0	N	00	N
124	20230809	140423	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	10	2	1.40	74831077	104766	31.60	713	749	690	926	500	713	714.27	2.09	0	14242	769	741	713	685	657	727	671	134	213	500	420	1	1	26717799	193	-6.29	0.49	12	0.39	-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		558011	N	N	0	N	00	N
125	20230809	130432	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	10	2	1.40	69476233	97354	29.36	713	749	690	926	500	713	713.65	2.09	0	12949	769	741	713	685	657	727	671	134	213	500	420	1	1	26717799	193	-6.29	0.49	12	0.36	-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		558011	N	N	0	N	00	N
126	20230809	120430	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	10	2	1.40	59824916	84035	25.35	713	749	690	926	500	713	711.90	2.09	0	7416	769	741	713	685	657	727	671	134	213	500	420	1	1	26717799	193	-6.29	0.49	12	0.31	-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		558011	N	N	0	N	00	N
127	20230809	110428	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	10	2	1.40	54744400	76963	23.21	713	749	690	926	500	713	711.31	2.09	0	9116	769	741	713	685	657	727	671	134	213	500	420	1	1	26717799	193	-6.29	0.49	12	0.29	-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		558011	N	N	0	N	00	N
128	20230809	100423	57	100.00	KOSDAQ		건설	N	N	N	N		N	729	16	2	2.24	40237153	57054	17.21	713	729	690	926	500	713	705.25	2.09	0	10583	769	741	713	685	657	727	671	134	213	500	420	1	1	26717799	195	-6.34	0.50	12	0.21	-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		558011	N	N	0	N	00	N
129	20230809	090423	57	100.00	KOSDAQ		건설	N	N	N	N		N	699	-14	5	-1.96	7677856	10899	3.29	713	713	698	926	500	713	704.45	2.09	0	-363	769	741	713	685	657	727	671	134	213	500	420	1	1	26717799	187	-6.08	0.48	12	0.04	-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		558011	N	N	0	N	00	N
130	20230808	160431	57	100.00	KOSDAQ		건설	N	N	N	N		N	713	-17	5	-2.33	234492806	330931	187.04	729	741	685	949	511	730	708.59	2.28	0	-49315	752	740	735	723	718	738	721	134	219	500	430	1	1	26717799	190	-6.20	0.49	12	1.24	-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		609461	N	N	0	N	00	N
131	20230808	150426	57	100.00	KOSDAQ		건설	N	N	N	N		N	701	-29	5	-3.97	207871226	293154	165.69	729	741	685	949	511	730	709.09	2.28	0	-47249	752	740	735	723	718	738	721	134	219	500	430	1	1	26717799	187	-6.10	0.48	12	1.10	-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		609461	N	N	0	N	00	N
132	20230808	140423	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	-24	5	-3.29	182031011	256327	144.87	729	741	685	949	511	730	710.15	2.28	0	-45470	752	740	735	723	718	738	721	134	219	500	430	1	1	26717799	189	-6.14	0.48	12	0.96	-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		609461	N	N	0	N	00	N
133	20230808	130419	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	-30	5	-4.11	152107135	213679	120.77	729	741	685	949	511	730	711.85	2.28	0	-39277	752	740	735	723	718	738	721	134	219	500	430	1	1	26717799	187	-6.09	0.48	12	0.80	-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		609461	N	N	0	N	00	N
134	20230808	120424	57	100.00	KOSDAQ		건설	N	N	N	N		N	712	-18	5	-2.47	98374638	136598	77.20	729	741	706	949	511	730	720.18	2.28	0	-41096	752	740	735	723	718	738	721	134	219	500	430	1	1	26717799	190	-6.19	0.49	12	0.51	-115.00	1464.00	1549	20230503	-54.03	558	20230317	27.60	1549	-54.03	20230503	558	27.60	20230317	1549	-54.03	20230503	558	27.60	20230317	0.00	N	044180	500	133 억		609461	N	N	0	N	00	N
135	20230808	110420	57	100.00	KOSDAQ		건설	N	N	N	N		N	717	-13	5	-1.78	60065770	82813	46.81	729	741	716	949	511	730	725.32	2.28	0	-15499	752	740	735	723	718	738	721	134	219	500	430	1	1	26717799	192	-6.23	0.49	12	0.31	-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		609461	N	N	0	N	00	N
136	20230808	100425	57	100.00	KOSDAQ		건설	N	N	N	N		N	735	5	2	0.68	28410512	38944	22.01	729	741	723	949	511	730	729.52	2.28	0	509	752	740	735	723	718	738	721	134	219	500	430	1	1	26717799	196	-6.39	0.50	12	0.15	-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		609461	N	N	0	N	00	N
137	20230808	090425	57	100.00	KOSDAQ		건설	N	N	N	N		N	734	4	2	0.55	18988903	26109	14.76	729	734	723	949	511	730	727.29	2.28	0	4478	752	740	735	723	718	738	721	134	219	500	430	1	1	26717799	196	-6.38	0.50	12	0.10	-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		609461	N	N	0	N	00	N
138	20230807	160424	57	100.00	KOSDAQ		건설	N	N	N	N		N	730	-3	5	-0.41	124593010	169081	144.69	735	747	730	952	514	733	736.88	2.22	0	15240	763	747	738	722	713	756	731	134	219	500	430	1	1	26717799	195	-6.35	0.50	12	0.63	-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		594221	N	N	0	N	00	N
139	20230807	150421	57	100.00	KOSDAQ		건설	N	N	N	N		N	735	2	2	0.27	105683909	143213	122.55	735	747	733	952	514	733	737.95	2.22	0	11680	763	747	738	722	713	756	731	134	219	500	430	1	1	26717799	196	-6.39	0.50	12	0.54	-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		594221	N	N	0	N	00	N
140	20230807	140424	57	100.00	KOSDAQ		건설	N	N	N	N		N	734	1	2	0.14	75433514	102068	87.34	735	747	733	952	514	733	739.05	2.22	0	2479	763	747	738	722	713	756	731	134	219	500	430	1	1	26717799	196	-6.38	0.50	12	0.38	-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		594221	N	N	0	N	00	N
141	20230807	130422	57	100.00	KOSDAQ		건설	N	N	N	N		N	735	2	2	0.27	68560624	92733	79.35	735	747	733	952	514	733	739.33	2.22	0	12	763	747	738	722	713	756	731	134	219	500	430	1	1	26717799	196	-6.39	0.50	12	0.35	-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		594221	N	N	0	N	00	N
142	20230807	120420	57	100.00	KOSDAQ		건설	N	N	N	N		N	734	1	2	0.14	64340798	87026	74.47	735	747	733	952	514	733	739.33	2.22	0	3246	763	747	738	722	713	756	731	134	219	500	430	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		594221	N	N	0	N	00	N
143	20230807	110417	57	100.00	KOSDAQ		건설	N	N	N	N		N	739	6	2	0.82	52251587	70632	60.44	735	747	733	952	514	733	739.77	2.22	0	-3656	763	747	738	722	713	756	731	134	219	500	430	1	1	26717799	197	-6.43	0.50	12	0.26	-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		594221	N	N	0	N	00	N
144	20230807	100421	57	100.00	KOSDAQ		건설	N	N	N	N		N	741	8	2	1.09	48260607	65232	55.82	735	747	733	952	514	733	739.83	2.22	0	-1830	763	747	738	722	713	756	731	134	219	500	430	1	1	26717799	198	-6.44	0.51	12	0.24	-115.00	1464.00	1549	20230503	-52.16	558	20230317	32.80	1549	-52.16	20230503	558	32.80	20230317	1549	-52.16	20230503	558	32.80	20230317	0.00	N	044180	500	133 억		594221	N	N	0	N	00	N
145	20230807	090421	57	100.00	KOSDAQ		건설	N	N	N	N		N	747	14	2	1.91	21586935	29336	25.10	735	747	735	952	514	733	735.85	2.22	0	15963	763	747	738	722	713	756	731	134	219	500	430	1	1	26717799	200	-6.50	0.51	12	0.11	-115.00	1464.00	1549	20230503	-51.78	558	20230317	33.87	1549	-51.78	20230503	558	33.87	20230317	1549	-51.78	20230503	558	33.87	20230317	0.00	N	044180	500	133 억		594221	N	N	0	N	00	N
146	20230804	160417	57	100.00	KOSDAQ		건설	N	N	N	N		N	733	3	2	0.41	86094540	116860	63.88	730	754	729	949	511	730	736.73	2.22	0	1667	768	749	739	720	710	744	715	134	219	500	430	1	1	26717799	196	-6.37	0.50	12	0.44	-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		592554	N	N	0	N	00	N
147	20230804	150418	57	100.00	KOSDAQ		건설	N	N	N	N		N	734	4	2	0.55	79629927	108035	59.05	730	754	729	949	511	730	737.08	2.22	0	1316	768	749	739	720	710	744	715	134	219	500	430	1	1	26717799	196	-6.38	0.50	12	0.40	-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		592554	N	N	0	N	00	N
148	20230804	140424	57	100.00	KOSDAQ		건설	N	N	N	N		N	737	7	2	0.96	74401787	100929	55.17	730	754	729	949	511	730	737.17	2.22	0	1391	768	749	739	720	710	744	715	134	219	500	430	1	1	26717799	197	-6.41	0.50	12	0.38	-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		592554	N	N	0	N	00	N
149	20230804	130418	57	100.00	KOSDAQ		건설	N	N	N	N		N	740	10	2	1.37	65237146	88504	48.38	730	754	729	949	511	730	737.11	2.22	0	1206	768	749	739	720	710	744	715	134	219	500	430	1	1	26717799	198	-6.43	0.51	12	0.33	-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		592554	N	N	0	N	00	N
150	20230804	120418	57	100.00	KOSDAQ		건설	N	N	N	N		N	738	8	2	1.10	52636480	71328	38.99	730	754	730	949	511	730	737.95	2.22	0	1098	768	749	739	720	710	744	715	134	219	500	430	1	1	26717799	197	-6.42	0.50	12	0.27	-115.00	1464.00	1549	20230503	-52.36	558	20230317	32.26	1549	-52.36	20230503	558	32.26	20230317	1549	-52.36	20230503	558	32.26	20230317	0.00	N	044180	500	133 억		592554	N	N	0	N	00	N
151	20230804	110420	57	100.00	KOSDAQ		건설	N	N	N	N		N	742	12	2	1.64	42701633	57786	31.59	730	754	730	949	511	730	738.96	2.22	0	1000	768	749	739	720	710	744	715	134	219	500	430	1	1	26717799	198	-6.45	0.51	12	0.22	-115.00	1464.00	1549	20230503	-52.10	558	20230317	32.97	1549	-52.10	20230503	558	32.97	20230317	1549	-52.10	20230503	558	32.97	20230317	0.00	N	044180	500	133 억		592554	N	N	0	N	00	N
152	20230804	100414	57	100.00	KOSDAQ		건설	N	N	N	N		N	750	20	2	2.74	28883831	39160	21.41	730	754	730	949	511	730	737.59	2.22	0	7161	768	749	739	720	710	744	715	134	219	500	430	1	1	26717799	200	-6.52	0.51	12	0.15	-115.00	1464.00	1549	20230503	-51.58	558	20230317	34.41	1549	-51.58	20230503	558	34.41	20230317	1549	-51.58	20230503	558	34.41	20230317	0.00	N	044180	500	133 억		592554	N	N	0	N	00	N
153	20230804	090414	57	100.00	KOSDAQ		건설	N	N	N	N		N	734	4	2	0.55	17301090	23627	12.91	730	741	730	949	511	730	732.26	2.22	0	8214	768	749	739	720	710	744	715	134	219	500	430	1	1	26717799	196	-6.38	0.50	12	0.09	-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		592554	N	N	0	N	00	N
154	20230803	160415	57	100.00	KOSDAQ		건설	N	N	N	N		N	730	-31	5	-4.07	135298230	182946	88.32	752	758	729	989	533	761	739.55	2.00	0	54711	809	785	773	749	737	779	743	134	228	500	450	1	1	26717799	195	-6.35	0.50	12	0.68	-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		534981	N	N	0	N	00	N
155	20230803	150417	57	100.00	KOSDAQ		건설	N	N	N	N		N	745	-16	5	-2.10	131426506	177683	85.78	752	758	729	989	533	761	739.66	2.00	0	54344	809	785	773	749	737	779	743	134	228	500	450	1	1	26717799	199	-6.48	0.51	12	0.67	-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		534981	N	N	0	N	00	N
156	20230803	140413	57	100.00	KOSDAQ		건설	N	N	N	N		N	740	-21	5	-2.76	129533827	175137	84.55	752	758	729	989	533	761	739.61	2.00	0	54976	809	785	773	749	737	779	743	134	228	500	450	1	1	26717799	198	-6.43	0.51	12	0.66	-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		534981	N	N	0	N	00	N
157	20230803	130417	57	100.00	KOSDAQ		건설	N	N	N	N		N	738	-23	5	-3.02	111711667	151165	72.98	752	758	729	989	533	761	739.00	2.00	0	50089	809	785	773	749	737	779	743	134	228	500	450	1	1	26717799	197	-6.42	0.50	12	0.57	-115.00	1464.00	1549	20230503	-52.36	558	20230317	32.26	1549	-52.36	20230503	558	32.26	20230317	1549	-52.36	20230503	558	32.26	20230317	0.00	N	044180	500	133 억		534981	N	N	0	N	00	N
158	20230803	120417	57	100.00	KOSDAQ		건설	N	N	N	N		N	733	-28	5	-3.68	75208139	101753	49.12	752	758	729	989	533	761	739.11	2.00	0	26261	809	785	773	749	737	779	743	134	228	500	450	1	1	26717799	196	-6.37	0.50	12	0.38	-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		534981	N	N	0	N	00	N
159	20230803	110413	57	100.00	KOSDAQ		건설	N	N	N	N		N	733	-28	5	-3.68	64672855	87382	42.19	752	758	729	989	533	761	740.10	2.00	0	17459	809	785	773	749	737	779	743	134	228	500	450	1	1	26717799	196	-6.37	0.50	12	0.33	-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		534981	N	N	0	N	00	N
160	20230803	100413	57	100.00	KOSDAQ		건설	N	N	N	N		N	758	-3	5	-0.39	21392785	28671	13.84	752	758	737	989	533	761	746.11	2.00	0	1798	809	785	773	749	737	779	743	134	228	500	450	1	1	26717799	203	-6.59	0.52	12	0.11	-115.00	1464.00	1549	20230503	-51.07	558	20230317	35.84	1549	-51.07	20230503	558	35.84	20230317	1549	-51.07	20230503	558	35.84	20230317	0.00	N	044180	500	133 억		534981	N	N	0	N	00	N
161	20230803	090413	57	100.00	KOSDAQ		건설	N	N	N	N		N	740	-21	5	-2.76	5838152	7809	3.77	752	752	740	989	533	761	747.51	2.00	0	-3282	809	785	773	749	737	779	743	134	228	500	450	1	1	26717799	198	-6.43	0.51	12	0.03	-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		534981	N	N	0	N	00	N
162	20230802	160415	57	100.00	KOSDAQ		건설	N	N	N	N		N	761	-28	5	-3.55	158832428	204797	97.09	789	797	761	1025	553	789	775.56	2.08	0	-21680	809	799	787	777	765	804	782	134	236	500	470	1	1	26717799	203	-6.62	0.52	12	0.77	-115.00	1464.00	1549	20230503	-50.87	558	20230317	36.38	1549	-50.87	20230503	558	36.38	20230317	1549	-50.87	20230503	558	36.38	20230317	0.00	N	044180	500	133 억		555731	N	N	0	N	00	N
163	20230802	150420	57	100.00	KOSDAQ		건설	N	N	N	N		N	763	-26	5	-3.30	153445946	197745	93.75	789	797	761	1025	553	789	775.98	2.08	0	-20105	809	799	787	777	765	804	782	134	236	500	470	1	1	26717799	204	-6.63	0.52	12	0.74	-115.00	1464.00	1549	20230503	-50.74	558	20230317	36.74	1549	-50.74	20230503	558	36.74	20230317	1549	-50.74	20230503	558	36.74	20230317	0.00	N	044180	500	133 억		555731	N	N	0	N	00	N
164	20230802	140416	57	100.00	KOSDAQ		건설	N	N	N	N		N	764	-25	5	-3.17	135191085	173821	82.40	789	797	761	1025	553	789	777.76	2.08	0	-24532	809	799	787	777	765	804	782	134	236	500	470	1	1	26717799	204	-6.64	0.52	12	0.65	-115.00	1464.00	1549	20230503	-50.68	558	20230317	36.92	1549	-50.68	20230503	558	36.92	20230317	1549	-50.68	20230503	558	36.92	20230317	0.00	N	044180	500	133 억		555731	N	N	0	N	00	N
165	20230802	130414	57	100.00	KOSDAQ		건설	N	N	N	N		N	767	-22	5	-2.79	121396139	155821	73.87	789	797	761	1025	553	789	779.07	2.08	0	-12694	809	799	787	777	765	804	782	134	236	500	470	1	1	26717799	205	-6.67	0.52	12	0.58	-115.00	1464.00	1549	20230503	-50.48	558	20230317	37.46	1549	-50.48	20230503	558	37.46	20230317	1549	-50.48	20230503	558	37.46	20230317	0.00	N	044180	500	133 억		555731	N	N	0	N	00	N
166	20230802	120410	57	100.00	KOSDAQ		건설	N	N	N	N		N	773	-16	5	-2.03	110974798	142182	67.40	789	797	761	1025	553	789	780.51	2.08	0	-16982	809	799	787	777	765	804	782	134	236	500	470	1	1	26717799	207	-6.72	0.53	12	0.53	-115.00	1464.00	1549	20230503	-50.10	558	20230317	38.53	1549	-50.10	20230503	558	38.53	20230317	1549	-50.10	20230503	558	38.53	20230317	0.00	N	044180	500	133 억		555731	N	N	0	N	00	N
167	20230802	110409	57	100.00	KOSDAQ		건설	N	N	N	N		N	774	-15	5	-1.90	85850074	109393	51.86	789	797	774	1025	553	789	784.79	2.08	0	-3361	809	799	787	777	765	804	782	134	236	500	470	1	1	26717799	207	-6.73	0.53	12	0.41	-115.00	1464.00	1549	20230503	-50.03	558	20230317	38.71	1549	-50.03	20230503	558	38.71	20230317	1549	-50.03	20230503	558	38.71	20230317	0.00	N	044180	500	133 억		555731	N	N	0	N	00	N
168	20230802	100411	57	100.00	KOSDAQ		건설	N	N	N	N		N	778	-11	5	-1.39	67664563	86023	40.78	789	797	778	1025	553	789	786.59	2.08	0	-3242	809	799	787	777	765	804	782	134	236	500	470	1	1	26717799	208	-6.77	0.53	12	0.32	-115.00	1464.00	1549	20230503	-49.77	558	20230317	39.43	1549	-49.77	20230503	558	39.43	20230317	1549	-49.77	20230503	558	39.43	20230317	0.00	N	044180	500	133 억		555731	N	N	0	N	00	N
169	20230802	090410	57	100.00	KOSDAQ		건설	N	N	N	N		N	791	2	2	0.25	17987090	22779	10.80	789	797	789	1025	553	789	789.63	2.08	0	11994	809	799	787	777	765	804	782	134	236	500	470	1	1	26717799	211	-6.88	0.54	12	0.09	-115.00	1464.00	1549	20230503	-48.93	558	20230317	41.76	1549	-48.93	20230503	558	41.76	20230317	1549	-48.93	20230503	558	41.76	20230317	0.00	N	044180	500	133 억		555731	N	N	0	N	00	N
170	20230801	160413	57	100.00	KOSDAQ		건설	N	N	N	N		N	789	15	2	1.94	165714229	210453	140.77	778	797	775	1006	542	774	787.42	2.24	0	-40398	809	791	772	754	735	800	763	134	232	500	460	1	1	26717799	211	-6.86	0.54	12	0.79	-115.00	1464.00	1549	20230503	-49.06	558	20230317	41.40	1549	-49.06	20230503	558	41.40	20230317	1549	-49.06	20230503	558	41.40	20230317	0.00	N	044180	500	133 억		597562	N	N	0	N	00	N
171	20230801	150409	57	100.00	KOSDAQ		건설	N	N	N	N		N	788	14	2	1.81	160139777	203377	136.03	778	797	775	1006	542	774	787.40	2.24	0	-40755	809	791	772	754	735	800	763	134	232	500	460	1	1	26717799	211	-6.85	0.54	12	0.76	-115.00	1464.00	1549	20230503	-49.13	558	20230317	41.22	1549	-49.13	20230503	558	41.22	20230317	1549	-49.13	20230503	558	41.22	20230317	0.00	N	044180	500	133 억		597562	N	N	0	N	00	N
172	20230801	140417	57	100.00	KOSDAQ		건설	N	N	N	N		N	784	10	2	1.29	153039684	194353	130.00	778	797	775	1006	542	774	787.43	2.24	0	-40984	809	791	772	754	735	800	763	134	232	500	460	1	1	26717799	209	-6.82	0.54	12	0.73	-115.00	1464.00	1549	20230503	-49.39	558	20230317	40.50	1549	-49.39	20230503	558	40.50	20230317	1549	-49.39	20230503	558	40.50	20230317	0.00	N	044180	500	133 억		597562	N	N	0	N	00	N
173	20230801	130409	57	100.00	KOSDAQ		건설	N	N	N	N		N	784	10	2	1.29	122133998	155004	103.68	778	797	775	1006	542	774	787.94	2.24	0	-18477	809	791	772	754	735	800	763	134	232	500	460	1	1	26717799	209	-6.82	0.54	12	0.58	-115.00	1464.00	1549	20230503	-49.39	558	20230317	40.50	1549	-49.39	20230503	558	40.50	20230317	1549	-49.39	20230503	558	40.50	20230317	0.00	N	044180	500	133 억		597562	N	N	0	N	00	N
174	20230801	120409	57	100.00	KOSDAQ		건설	N	N	N	N		N	795	21	2	2.71	111278340	141229	94.46	778	797	775	1006	542	774	787.93	2.24	0	-14879	809	791	772	754	735	800	763	134	232	500	460	1	1	26717799	212	-6.91	0.54	12	0.53	-115.00	1464.00	1549	20230503	-48.68	558	20230317	42.47	1549	-48.68	20230503	558	42.47	20230317	1549	-48.68	20230503	558	42.47	20230317	0.00	N	044180	500	133 억		597562	N	N	0	N	00	N
175	20230801	110408	57	100.00	KOSDAQ		건설	N	N	N	N		N	796	22	2	2.84	98857364	125501	83.94	778	797	775	1006	542	774	787.70	2.24	0	-11647	809	791	772	754	735	800	763	134	232	500	460	1	1	26717799	213	-6.92	0.54	12	0.47	-115.00	1464.00	1549	20230503	-48.61	558	20230317	42.65	1549	-48.61	20230503	558	42.65	20230317	1549	-48.61	20230503	558	42.65	20230317	0.00	N	044180	500	133 억		597562	N	N	0	N	00	N
176	20230801	100411	57	100.00	KOSDAQ		건설	N	N	N	N		N	795	21	2	2.71	70994855	90439	60.49	778	796	775	1006	542	774	785.00	2.24	0	-10180	809	791	772	754	735	800	763	134	232	500	460	1	1	26717799	212	-6.91	0.54	12	0.34	-115.00	1464.00	1549	20230503	-48.68	558	20230317	42.47	1549	-48.68	20230503	558	42.47	20230317	1549	-48.68	20230503	558	42.47	20230317	0.00	N	044180	500	133 억		597562	N	N	0	N	00	N
177	20230801	090406	57	100.00	KOSDAQ		건설	N	N	N	N		N	777	3	2	0.39	33540180	43097	28.83	778	789	775	1006	542	774	778.25	2.24	0	-88	809	791	772	754	735	800	763	134	232	500	460	1	1	26717799	208	-6.76	0.53	12	0.16	-115.00	1464.00	1549	20230503	-49.84	558	20230317	39.25	1549	-49.84	20230503	558	39.25	20230317	1549	-49.84	20230503	558	39.25	20230317	0.00	N	044180	500	133 억		597562	N	N	0	N	00	N