KissMeData/044180/price/prices-20231201.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	20231229	160529	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	-1	5	-0.14	68643249	96818	94.78	709	716	700	921	497	709	708.99	0.69	-1703	-1703	736	722	712	698	688	717	693	134	212	500	420	1	1	26717799	189	-6.16	0.48	12	0.36	-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		185164	N	N	0	N	00	N
3	20231229	150526	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	-1	5	-0.14	68643249	96818	94.78	709	716	700	921	497	709	708.99	0.69	-1703	-1703	736	722	712	698	688	717	693	134	212	500	420	1	1	26717799	189	-6.16	0.48	12	0.36	-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		185164	N	N	0	N	00	N
4	20231229	140527	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	-1	5	-0.14	68643249	96818	94.78	709	716	700	921	497	709	708.99	0.69	-1703	-1703	736	722	712	698	688	717	693	134	212	500	420	1	1	26717799	189	-6.16	0.48	12	0.36	-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		185164	N	N	0	N	00	N
5	20231229	130526	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	-1	5	-0.14	68643249	96818	94.78	709	716	700	921	497	709	708.99	0.69	-1703	-1703	736	722	712	698	688	717	693	134	212	500	420	1	1	26717799	189	-6.16	0.48	12	0.36	-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		185164	N	N	0	N	00	N
6	20231229	120527	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	-1	5	-0.14	68643249	96818	94.78	709	716	700	921	497	709	708.99	0.69	-1703	-1703	736	722	712	698	688	717	693	134	212	500	420	1	1	26717799	189	-6.16	0.48	12	0.36	-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		185164	N	N	0	N	00	N
7	20231229	110506	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	-1	5	-0.14	68643249	96818	94.78	709	716	700	921	497	709	708.99	0.69	-1703	-1703	736	722	712	698	688	717	693	134	212	500	420	1	1	26717799	189	-6.16	0.48	12	0.36	-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		185164	N	N	0	N	00	N
8	20231229	100510	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	-1	5	-0.14	68643249	96818	94.78	709	716	700	921	497	709	708.99	0.69	-1703	-1703	736	722	712	698	688	717	693	134	212	500	420	1	1	26717799	189	-6.16	0.48	12	0.36	-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		185164	N	N	0	N	00	N
9	20231229	090510	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	-1	5	-0.14	68643249	96818	94.78	709	716	700	921	497	709	708.99	0.69	-1703	-1703	736	722	712	698	688	717	693	134	212	500	420	1	1	26717799	189	-6.16	0.48	12	0.36	-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		185164	N	N	0	N	00	N
10	20231228	160505	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	-1	5	-0.14	68643249	96818	94.78	709	716	700	921	497	709	708.99	0.70	0	-1703	736	722	712	698	688	717	693	134	212	500	420	1	1	26717799	189	-6.16	0.48	12	0.36	-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		186867	N	N	0	N	00	N
11	20231228	150510	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	0	3	0.00	63275175	89213	87.33	709	716	700	921	497	709	709.26	0.70	0	-1808	736	722	712	698	688	717	693	134	212	500	420	1	1	26717799	189	-6.17	0.48	12	0.33	-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		186867	N	N	0	N	00	N
12	20231228	140504	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	1	2	0.14	61273650	86392	84.57	709	716	700	921	497	709	709.25	0.70	0	-1655	736	722	712	698	688	717	693	134	212	500	420	1	1	26717799	190	-6.17	0.48	12	0.32	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	1549	-54.16	20230503	558	27.24	20230317	1549	-54.16	20230503	558	27.24	20230317	0.00	N	044180	500	133 억		186867	N	N	0	N	00	N
13	20231228	130505	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	0	3	0.00	52718085	74305	72.74	709	716	702	921	497	709	709.48	0.70	0	-1655	736	722	712	698	688	717	693	134	212	500	420	1	1	26717799	189	-6.17	0.48	12	0.28	-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		186867	N	N	0	N	00	N
14	20231228	120507	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	1	2	0.14	48396423	68212	66.78	709	716	702	921	497	709	709.50	0.70	0	-1655	736	722	712	698	688	717	693	134	212	500	420	1	1	26717799	190	-6.17	0.48	12	0.26	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	1549	-54.16	20230503	558	27.24	20230317	1549	-54.16	20230503	558	27.24	20230317	0.00	N	044180	500	133 억		186867	N	N	0	N	00	N
15	20231228	110506	57	100.00	KOSDAQ		건설	N	N	N	N		N	712	3	2	0.42	27476888	38640	37.83	709	716	705	921	497	709	711.10	0.70	0	254	736	722	712	698	688	717	693	134	212	500	420	1	1	26717799	190	-6.19	0.49	12	0.14	-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		186867	N	N	0	N	00	N
16	20231228	100504	57	100.00	KOSDAQ		건설	N	N	N	N		N	712	3	2	0.42	14700393	20634	20.20	709	716	705	921	497	709	712.44	0.70	0	254	736	722	712	698	688	717	693	134	212	500	420	1	1	26717799	190	-6.19	0.49	12	0.08	-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		186867	N	N	0	N	00	N
17	20231228	090505	57	100.00	KOSDAQ		건설	N	N	N	N		N	712	3	2	0.42	3888622	5483	5.37	709	712	707	921	497	709	709.21	0.70	0	-818	736	722	712	698	688	717	693	134	212	500	420	1	1	26717799	190	-6.19	0.49	12	0.02	-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		186867	N	N	0	N	00	N
18	20231227	160502	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	-7	5	-0.98	72925663	102151	236.33	716	726	702	930	502	716	713.90	0.74	0	-11463	724	720	714	710	704	722	712	134	214	500	420	1	1	26717799	189	-6.17	0.48	12	0.38	-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		198710	N	N	0	N	00	N
19	20231227	150509	57	100.00	KOSDAQ		건설	N	N	N	N		N	714	-2	5	-0.28	68013439	95226	220.31	716	726	702	930	502	716	714.23	0.74	0	-11387	724	720	714	710	704	722	712	134	214	500	420	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		198710	N	N	0	N	00	N
20	20231227	140507	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	-6	5	-0.84	64351443	90097	208.44	716	726	702	930	502	716	714.25	0.74	0	-6744	724	720	714	710	704	722	712	134	214	500	420	1	1	26717799	190	-6.17	0.48	12	0.34	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	1549	-54.16	20230503	558	27.24	20230317	1549	-54.16	20230503	558	27.24	20230317	0.00	N	044180	500	133 억		198710	N	N	0	N	00	N
21	20231227	130502	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	-8	5	-1.12	59763730	83659	193.55	716	726	702	930	502	716	714.37	0.74	0	-3561	724	720	714	710	704	722	712	134	214	500	420	1	1	26717799	189	-6.16	0.48	12	0.31	-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		198710	N	N	0	N	00	N
22	20231227	120502	57	100.00	KOSDAQ		건설	N	N	N	N		N	711	-5	5	-0.70	53838801	75264	174.13	716	726	706	930	502	716	715.33	0.74	0	-3330	724	720	714	710	704	722	712	134	214	500	420	1	1	26717799	190	-6.18	0.49	12	0.28	-115.00	1464.00	1549	20230503	-54.10	558	20230317	27.42	1549	-54.10	20230503	558	27.42	20230317	1549	-54.10	20230503	558	27.42	20230317	0.00	N	044180	500	133 억		198710	N	N	0	N	00	N
23	20231227	110505	57	100.00	KOSDAQ		건설	N	N	N	N		N	711	-5	5	-0.70	51205793	71545	165.52	716	726	708	930	502	716	715.71	0.74	0	-3330	724	720	714	710	704	722	712	134	214	500	420	1	1	26717799	190	-6.18	0.49	12	0.27	-115.00	1464.00	1549	20230503	-54.10	558	20230317	27.42	1549	-54.10	20230503	558	27.42	20230317	1549	-54.10	20230503	558	27.42	20230317	0.00	N	044180	500	133 억		198710	N	N	0	N	00	N
24	20231227	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	721	5	2	0.70	45387770	63344	146.55	716	726	714	930	502	716	716.53	0.74	0	-3282	724	720	714	710	704	722	712	134	214	500	420	1	1	26717799	193	-6.27	0.49	12	0.24	-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		198710	N	N	0	N	00	N
25	20231227	090507	57	100.00	KOSDAQ		건설	N	N	N	N		N	716	0	3	0.00	12997548	18153	42.00	716	716	716	930	502	716	716.00	0.74	0	-1181	724	720	714	710	704	722	712	134	214	500	420	1	1	26717799	191	-6.23	0.49	12	0.07	-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		198710	N	N	0	N	00	N
26	20231226	160507	57	100.00	KOSDAQ		건설	N	N	N	N		N	716	8	2	1.13	30743480	43224	61.33	708	718	708	920	496	708	711.26	0.75	0	-2371	724	715	709	700	694	713	698	134	212	500	420	1	1	26717799	191	-6.23	0.49	12	0.16	-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		201086	N	N	0	N	00	N
27	20231226	150504	57	100.00	KOSDAQ		건설	N	N	N	N		N	716	8	2	1.13	29957198	42126	59.77	708	718	708	920	496	708	711.13	0.75	0	-1688	724	715	709	700	694	713	698	134	212	500	420	1	1	26717799	191	-6.23	0.49	12	0.16	-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		201086	N	N	0	N	00	N
28	20231226	140506	57	100.00	KOSDAQ		건설	N	N	N	N		N	715	7	2	0.99	26219812	36870	52.31	708	718	708	920	496	708	711.14	0.75	0	-1472	724	715	709	700	694	713	698	134	212	500	420	1	1	26717799	191	-6.22	0.49	12	0.14	-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		201086	N	N	0	N	00	N
29	20231226	130507	57	100.00	KOSDAQ		건설	N	N	N	N		N	711	3	2	0.42	23845545	33547	47.60	708	718	708	920	496	708	710.81	0.75	0	-1391	724	715	709	700	694	713	698	134	212	500	420	1	1	26717799	190	-6.18	0.49	12	0.13	-115.00	1464.00	1549	20230503	-54.10	558	20230317	27.42	1549	-54.10	20230503	558	27.42	20230317	1549	-54.10	20230503	558	27.42	20230317	0.00	N	044180	500	133 억		201086	N	N	0	N	00	N
30	20231226	120505	57	100.00	KOSDAQ		건설	N	N	N	N		N	711	3	2	0.42	19277665	27148	38.52	708	718	708	920	496	708	710.10	0.75	0	-1082	724	715	709	700	694	713	698	134	212	500	420	1	1	26717799	190	-6.18	0.49	12	0.10	-115.00	1464.00	1549	20230503	-54.10	558	20230317	27.42	1549	-54.10	20230503	558	27.42	20230317	1549	-54.10	20230503	558	27.42	20230317	0.00	N	044180	500	133 억		201086	N	N	0	N	00	N
31	20231226	110509	57	100.00	KOSDAQ		건설	N	N	N	N		N	713	5	2	0.71	16817765	23696	33.62	708	715	708	920	496	708	709.73	0.75	0	-1064	724	715	709	700	694	713	698	134	212	500	420	1	1	26717799	190	-6.20	0.49	12	0.09	-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		201086	N	N	0	N	00	N
32	20231226	100505	57	100.00	KOSDAQ		건설	N	N	N	N		N	711	3	2	0.42	13127375	18507	26.26	708	711	708	920	496	708	709.32	0.75	0	-1261	724	715	709	700	694	713	698	134	212	500	420	1	1	26717799	190	-6.18	0.49	12	0.07	-115.00	1464.00	1549	20230503	-54.10	558	20230317	27.42	1549	-54.10	20230503	558	27.42	20230317	1549	-54.10	20230503	558	27.42	20230317	0.00	N	044180	500	133 억		201086	N	N	0	N	00	N
33	20231226	090506	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	0	3	0.00	2495940	3520	4.99	708	711	708	920	496	708	709.07	0.75	0	-315	724	715	709	700	694	713	698	134	212	500	420	1	1	26717799	189	-6.16	0.48	12	0.01	-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		201086	N	N	0	N	00	N
34	20231222	160500	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	-2	5	-0.28	49987848	70480	117.65	710	718	703	923	497	710	709.24	0.75	0	-6694	727	718	711	702	695	723	707	134	213	500	420	1	1	26717799	189	-6.16	0.48	12	0.26	-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		200262	N	N	0	N	00	N
35	20231222	150459	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	-4	5	-0.56	47924609	67561	112.77	710	718	703	923	497	710	709.35	0.75	0	-6323	727	718	711	702	695	723	707	134	213	500	420	1	1	26717799	189	-6.14	0.48	12	0.25	-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		200262	N	N	0	N	00	N
36	20231222	140456	57	100.00	KOSDAQ		건설	N	N	N	N		N	704	-6	5	-0.85	45844593	64608	107.84	710	718	703	923	497	710	709.58	0.75	0	-6319	727	718	711	702	695	723	707	134	213	500	420	1	1	26717799	188	-6.12	0.48	12	0.24	-115.00	1464.00	1549	20230503	-54.55	558	20230317	26.16	1549	-54.55	20230503	558	26.16	20230317	1549	-54.55	20230503	558	26.16	20230317	0.00	N	044180	500	133 억		200262	N	N	0	N	00	N
37	20231222	130455	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	-4	5	-0.56	44613795	62861	104.93	710	718	703	923	497	710	709.72	0.75	0	-6319	727	718	711	702	695	723	707	134	213	500	420	1	1	26717799	189	-6.14	0.48	12	0.24	-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		200262	N	N	0	N	00	N
38	20231222	120456	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	-5	5	-0.70	43551752	61358	102.42	710	718	703	923	497	710	709.80	0.75	0	-6336	727	718	711	702	695	723	707	134	213	500	420	1	1	26717799	188	-6.13	0.48	12	0.23	-115.00	1464.00	1549	20230503	-54.49	558	20230317	26.34	1549	-54.49	20230503	558	26.34	20230317	1549	-54.49	20230503	558	26.34	20230317	0.00	N	044180	500	133 억		200262	N	N	0	N	00	N
39	20231222	110457	57	100.00	KOSDAQ		건설	N	N	N	N		N	704	-6	5	-0.85	41436585	58358	97.41	710	718	703	923	497	710	710.04	0.75	0	-6331	727	718	711	702	695	723	707	134	213	500	420	1	1	26717799	188	-6.12	0.48	12	0.22	-115.00	1464.00	1549	20230503	-54.55	558	20230317	26.16	1549	-54.55	20230503	558	26.16	20230317	1549	-54.55	20230503	558	26.16	20230317	0.00	N	044180	500	133 억		200262	N	N	0	N	00	N
40	20231222	100455	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	0	3	0.00	34485800	48496	80.95	710	718	703	923	497	710	711.12	0.75	0	-6331	727	718	711	702	695	723	707	134	213	500	420	1	1	26717799	190	-6.17	0.48	12	0.18	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	1549	-54.16	20230503	558	27.24	20230317	1549	-54.16	20230503	558	27.24	20230317	0.00	N	044180	500	133 억		200262	N	N	0	N	00	N
41	20231222	090456	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	0	3	0.00	9261327	13053	21.79	710	710	706	923	497	710	709.50	0.75	0	-1210	727	718	711	702	695	723	707	134	213	500	420	1	1	26717799	190	-6.17	0.48	12	0.05	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	1549	-54.16	20230503	558	27.24	20230317	1549	-54.16	20230503	558	27.24	20230317	0.00	N	044180	500	133 억		200262	N	N	0	N	00	N
42	20231221	160454	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	6	2	0.85	42510105	59899	68.34	704	720	704	915	493	704	709.70	0.80	0	-8000	716	709	705	698	694	708	697	134	211	500	420	1	1	26717799	190	-6.17	0.48	12	0.22	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	1549	-54.16	20230503	558	27.24	20230317	1549	-54.16	20230503	558	27.24	20230317	0.00	N	044180	500	133 억		214903	N	N	0	N	00	N
43	20231221	150455	57	100.00	KOSDAQ		건설	N	N	N	N		N	704	0	3	0.00	35405568	49813	56.83	704	720	704	915	493	704	710.77	0.80	0	-7994	716	709	705	698	694	708	697	134	211	500	420	1	1	26717799	188	-6.12	0.48	12	0.19	-115.00	1464.00	1549	20230503	-54.55	558	20230317	26.16	1549	-54.55	20230503	558	26.16	20230317	1549	-54.55	20230503	558	26.16	20230317	0.00	N	044180	500	133 억		214903	N	N	0	N	00	N
44	20231221	140454	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	6	2	0.85	31929121	44884	51.21	704	720	704	915	493	704	711.37	0.80	0	-7774	716	709	705	698	694	708	697	134	211	500	420	1	1	26717799	190	-6.17	0.48	12	0.17	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	1549	-54.16	20230503	558	27.24	20230317	1549	-54.16	20230503	558	27.24	20230317	0.00	N	044180	500	133 억		214903	N	N	0	N	00	N
45	20231221	130454	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	6	2	0.85	30371274	42684	48.70	704	720	704	915	493	704	711.54	0.80	0	-6898	716	709	705	698	694	708	697	134	211	500	420	1	1	26717799	190	-6.17	0.48	12	0.16	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	1549	-54.16	20230503	558	27.24	20230317	1549	-54.16	20230503	558	27.24	20230317	0.00	N	044180	500	133 억		214903	N	N	0	N	00	N
46	20231221	120456	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	6	2	0.85	27525814	38679	44.13	704	720	704	915	493	704	711.65	0.80	0	-6195	716	709	705	698	694	708	697	134	211	500	420	1	1	26717799	190	-6.17	0.48	12	0.14	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	1549	-54.16	20230503	558	27.24	20230317	1549	-54.16	20230503	558	27.24	20230317	0.00	N	044180	500	133 억		214903	N	N	0	N	00	N
47	20231221	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	714	10	2	1.42	20800769	29230	33.35	704	720	704	915	493	704	711.62	0.80	0	-6974	716	709	705	698	694	708	697	134	211	500	420	1	1	26717799	191	-6.21	0.49	12	0.11	-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		214903	N	N	0	N	00	N
48	20231221	100453	57	100.00	KOSDAQ		건설	N	N	N	N		N	713	9	2	1.28	10867594	15355	17.52	704	720	704	915	493	704	707.76	0.80	0	-2754	716	709	705	698	694	708	697	134	211	500	420	1	1	26717799	190	-6.20	0.49	12	0.06	-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		214903	N	N	0	N	00	N
49	20231221	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	1	2	0.14	3986189	5662	6.46	704	705	704	915	493	704	704.02	0.80	0	-720	716	709	705	698	694	708	697	134	211	500	420	1	1	26717799	188	-6.13	0.48	12	0.02	-115.00	1464.00	1549	20230503	-54.49	558	20230317	26.34	1549	-54.49	20230503	558	26.34	20230317	1549	-54.49	20230503	558	26.34	20230317	0.00	N	044180	500	133 억		214903	N	N	0	N	00	N
50	20231220	160455	57	100.00	KOSDAQ		건설	N	N	N	N		N	704	-3	5	-0.42	61893268	87653	88.54	707	712	701	919	495	707	706.12	0.80	0	2999	765	735	720	690	675	728	683	134	212	500	420	1	1	26717799	188	-6.12	0.48	12	0.33	-115.00	1464.00	1549	20230503	-54.55	558	20230317	26.16	1549	-54.55	20230503	558	26.16	20230317	1549	-54.55	20230503	558	26.16	20230317	0.00	N	044180	500	133 억		212831	N	N	0	N	00	N
51	20231220	150521	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	2	2	0.28	59611017	84412	85.27	707	712	701	919	495	707	706.19	0.80	0	2983	765	735	720	690	675	728	683	134	212	500	420	1	1	26717799	189	-6.17	0.48	12	0.32	-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		212831	N	N	0	N	00	N
52	20231220	140527	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	3	2	0.42	46487232	65750	66.42	707	712	704	919	495	707	707.03	0.80	0	3043	765	735	720	690	675	728	683	134	212	500	420	1	1	26717799	190	-6.17	0.48	12	0.25	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	1549	-54.16	20230503	558	27.24	20230317	1549	-54.16	20230503	558	27.24	20230317	0.00	N	044180	500	133 억		212831	N	N	0	N	00	N
53	20231220	130523	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	1	2	0.14	42977473	60785	61.40	707	712	704	919	495	707	707.04	0.80	0	3014	765	735	720	690	675	728	683	134	212	500	420	1	1	26717799	189	-6.16	0.48	12	0.23	-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		212831	N	N	0	N	00	N
54	20231220	120453	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	1	2	0.14	33104701	46840	47.32	707	712	704	919	495	707	706.76	0.80	0	1683	765	735	720	690	675	728	683	134	212	500	420	1	1	26717799	189	-6.16	0.48	12	0.18	-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		212831	N	N	0	N	00	N
55	20231220	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	2	2	0.28	23777920	33674	34.02	707	712	704	919	495	707	706.12	0.80	0	1496	765	735	720	690	675	728	683	134	212	500	420	1	1	26717799	189	-6.17	0.48	12	0.13	-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		212831	N	N	0	N	00	N
56	20231220	100455	57	100.00	KOSDAQ		건설	N	N	N	N		N	704	-3	5	-0.42	19385406	27462	27.74	707	712	704	919	495	707	705.90	0.80	0	999	765	735	720	690	675	728	683	134	212	500	420	1	1	26717799	188	-6.12	0.48	12	0.10	-115.00	1464.00	1549	20230503	-54.55	558	20230317	26.16	1549	-54.55	20230503	558	26.16	20230317	1549	-54.55	20230503	558	26.16	20230317	0.00	N	044180	500	133 억		212831	N	N	0	N	00	N
57	20231220	090454	57	100.00	KOSDAQ		건설	N	N	N	N		N	712	5	2	0.71	7955110	11251	11.37	707	712	704	919	495	707	707.06	0.80	0	18	765	735	720	690	675	728	683	134	212	500	420	1	1	26717799	190	-6.19	0.49	12	0.04	-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		212831	N	N	0	N	00	N
58	20231219	160454	57	100.00	KOSDAQ		건설	N	N	N	N		N	707	-10	5	-1.39	70977351	98990	135.79	717	750	705	932	502	717	717.02	0.80	0	-1027	751	733	725	707	699	730	704	134	215	500	430	1	1	26717799	189	-6.15	0.48	12	0.37	-115.00	1464.00	1549	20230503	-54.36	558	20230317	26.70	1549	-54.36	20230503	558	26.70	20230317	1549	-54.36	20230503	558	26.70	20230317	0.00	N	044180	500	133 억		213146	N	N	0	N	00	N
59	20231219	150456	57	100.00	KOSDAQ		건설	N	N	N	N		N	714	-3	5	-0.42	69794884	97318	133.49	717	750	705	932	502	717	717.18	0.80	0	-325	751	733	725	707	699	730	704	134	215	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		213146	N	N	0	N	00	N
60	20231219	140454	57	100.00	KOSDAQ		건설	N	N	N	N		N	716	-1	5	-0.14	46376943	64315	88.22	717	750	711	932	502	717	721.09	0.80	0	33	751	733	725	707	699	730	704	134	215	500	430	1	1	26717799	191	-6.23	0.49	12	0.24	-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		213146	N	N	0	N	00	N
61	20231219	130456	57	100.00	KOSDAQ		건설	N	N	N	N		N	714	-3	5	-0.42	45584572	63209	86.70	717	750	711	932	502	717	721.17	0.80	0	303	751	733	725	707	699	730	704	134	215	500	430	1	1	26717799	191	-6.21	0.49	12	0.24	-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		213146	N	N	0	N	00	N
62	20231219	120456	57	100.00	KOSDAQ		건설	N	N	N	N		N	722	5	2	0.70	44287796	61401	84.22	717	750	711	932	502	717	721.29	0.80	0	930	751	733	725	707	699	730	704	134	215	500	430	1	1	26717799	193	-6.28	0.49	12	0.23	-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		213146	N	N	0	N	00	N
63	20231219	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	731	14	2	1.95	21054426	29060	39.86	717	750	712	932	502	717	724.52	0.80	0	1968	751	733	725	707	699	730	704	134	215	500	430	1	1	26717799	195	-6.36	0.50	12	0.11	-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		213146	N	N	0	N	00	N
64	20231219	100453	57	100.00	KOSDAQ		건설	N	N	N	N		N	730	13	2	1.81	15522134	21410	29.37	717	750	712	932	502	717	724.99	0.80	0	1503	751	733	725	707	699	730	704	134	215	500	430	1	1	26717799	195	-6.35	0.50	12	0.08	-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		213146	N	N	0	N	00	N
65	20231219	090454	57	100.00	KOSDAQ		건설	N	N	N	N		N	717	0	3	0.00	4152147	5791	7.94	717	717	717	932	502	717	717.00	0.80	0	322	751	733	725	707	699	730	704	134	215	500	430	1	1	26717799	192	-6.23	0.49	12	0.02	-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		213146	N	N	0	N	00	N
66	20231218	160453	57	100.00	KOSDAQ		건설	N	N	N	N		N	717	-10	5	-1.38	52831863	72901	59.62	727	743	717	945	509	727	724.70	0.82	0	-3981	777	751	729	703	681	765	717	134	218	500	430	1	1	26717799	192	-6.23	0.49	12	0.27	-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		217813	N	N	0	N	00	N
67	20231218	150453	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	1	2	0.14	49624038	68475	56.00	727	743	717	945	509	727	724.70	0.82	0	-3075	777	751	729	703	681	765	717	134	218	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		217813	N	N	0	N	00	N
68	20231218	140451	57	100.00	KOSDAQ		건설	N	N	N	N		N	730	3	2	0.41	40534126	55887	45.70	727	743	720	945	509	727	725.28	0.82	0	-2917	777	751	729	703	681	765	717	134	218	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		217813	N	N	0	N	00	N
69	20231218	130452	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	1	2	0.14	37935257	52319	42.78	727	743	720	945	509	727	725.07	0.82	0	-2392	777	751	729	703	681	765	717	134	218	500	430	1	1	26717799	195	-6.33	0.50	12	0.20	-115.00	1464.00	1549	20230503	-53.00	558	20230317	30.47	1549	-53.00	20230503	558	30.47	20230317	1549	-53.00	20230503	558	30.47	20230317	0.00	N	044180	500	133 억		217813	N	N	0	N	00	N
70	20231218	120448	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	1	2	0.14	36667134	50579	41.36	727	743	720	945	509	727	724.94	0.82	0	-1931	777	751	729	703	681	765	717	134	218	500	430	1	1	26717799	195	-6.33	0.50	12	0.19	-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		217813	N	N	0	N	00	N
71	20231218	110451	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	-4	5	-0.55	31041851	42796	35.00	727	743	720	945	509	727	725.34	0.82	0	-2424	777	751	729	703	681	765	717	134	218	500	430	1	1	26717799	193	-6.29	0.49	12	0.16	-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		217813	N	N	0	N	00	N
72	20231218	100450	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	0	3	0.00	21041127	28928	23.66	727	743	725	945	509	727	727.36	0.82	0	-1590	777	751	729	703	681	765	717	134	218	500	430	1	1	26717799	194	-6.32	0.50	12	0.11	-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		217813	N	N	0	N	00	N
73	20231218	090447	57	100.00	KOSDAQ		건설	N	N	N	N		N	732	5	2	0.69	7481659	10286	8.41	727	743	727	945	509	727	727.37	0.82	0	-507	777	751	729	703	681	765	717	134	218	500	430	1	1	26717799	196	-6.37	0.50	12	0.04	-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		217813	N	N	0	N	00	N
74	20231215	160449	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	20	2	2.83	88669101	122284	146.48	707	755	707	919	495	707	725.22	0.84	0	-8286	750	728	714	692	678	721	685	134	212	500	420	1	1	26717799	194	-6.32	0.50	12	0.46	-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		225129	N	N	0	N	00	N
75	20231215	150452	57	100.00	KOSDAQ		건설	N	N	N	N		N	716	9	2	1.27	84417715	116375	139.40	707	755	707	919	495	707	725.51	0.84	0	-8948	750	728	714	692	678	721	685	134	212	500	420	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		225129	N	N	0	N	00	N
76	20231215	140451	57	100.00	KOSDAQ		건설	N	N	N	N		N	726	19	2	2.69	81156281	111813	133.94	707	755	707	919	495	707	725.95	0.84	0	-9424	750	728	714	692	678	721	685	134	212	500	420	1	1	26717799	194	-6.31	0.50	12	0.42	-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		225129	N	N	0	N	00	N
77	20231215	130448	57	100.00	KOSDAQ		건설	N	N	N	N		N	739	32	2	4.53	74796668	103116	123.52	707	755	707	919	495	707	725.50	0.84	0	-9472	750	728	714	692	678	721	685	134	212	500	420	1	1	26717799	197	-6.43	0.50	12	0.39	-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		225129	N	N	0	N	00	N
78	20231215	120449	57	100.00	KOSDAQ		건설	N	N	N	N		N	729	22	2	3.11	67275280	92769	111.13	707	755	707	919	495	707	725.34	0.84	0	-5009	750	728	714	692	678	721	685	134	212	500	420	1	1	26717799	195	-6.34	0.50	12	0.35	-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		225129	N	N	0	N	00	N
79	20231215	110447	57	100.00	KOSDAQ		건설	N	N	N	N		N	736	29	2	4.10	53076503	73318	87.83	707	755	707	919	495	707	724.10	0.84	0	-228	750	728	714	692	678	721	685	134	212	500	420	1	1	26717799	197	-6.40	0.50	12	0.27	-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		225129	N	N	0	N	00	N
80	20231215	100451	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	20	2	2.83	44346061	61365	73.51	707	755	707	919	495	707	722.86	0.84	0	498	750	728	714	692	678	721	685	134	212	500	420	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		225129	N	N	0	N	00	N
81	20231215	090450	57	100.00	KOSDAQ		건설	N	N	N	N		N	720	13	2	1.84	19289730	27216	32.60	707	721	707	919	495	707	708.81	0.84	0	3927	750	728	714	692	678	721	685	134	212	500	420	1	1	26717799	192	-6.26	0.49	12	0.10	-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		225129	N	N	0	N	00	N
82	20231214	160447	57	100.00	KOSDAQ		건설	N	N	N	N		N	707	-22	5	-3.02	59725511	83199	88.97	729	736	700	947	511	729	717.86	0.84	0	1195	760	744	731	715	702	738	709	134	218	500	430	1	1	26717799	189	-6.15	0.48	12	0.31	-115.00	1464.00	1549	20230503	-54.36	558	20230317	26.70	1549	-54.36	20230503	558	26.70	20230317	1549	-54.36	20230503	558	26.70	20230317	0.00	N	044180	500	133 억		223611	N	N	0	N	00	N
83	20231214	150503	57	100.00	KOSDAQ		건설	N	N	N	N		N	711	-18	5	-2.47	59292610	82589	88.32	729	736	700	947	511	729	717.92	0.84	0	1728	760	744	731	715	702	738	709	134	218	500	430	1	1	26717799	190	-6.18	0.49	12	0.31	-115.00	1464.00	1549	20230503	-54.10	558	20230317	27.42	1549	-54.10	20230503	558	27.42	20230317	1549	-54.10	20230503	558	27.42	20230317	0.00	N	044180	500	133 억		223611	N	N	0	N	00	N
84	20231214	140457	57	100.00	KOSDAQ		건설	N	N	N	N		N	711	-18	5	-2.47	53660257	74641	79.82	729	736	700	947	511	729	718.91	0.84	0	2459	760	744	731	715	702	738	709	134	218	500	430	1	1	26717799	190	-6.18	0.49	12	0.28	-115.00	1464.00	1549	20230503	-54.10	558	20230317	27.42	1549	-54.10	20230503	558	27.42	20230317	1549	-54.10	20230503	558	27.42	20230317	0.00	N	044180	500	133 억		223611	N	N	0	N	00	N
85	20231214	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	718	-11	5	-1.51	50250981	69853	74.70	729	736	700	947	511	729	719.38	0.84	0	2508	760	744	731	715	702	738	709	134	218	500	430	1	1	26717799	192	-6.24	0.49	12	0.26	-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		223611	N	N	0	N	00	N
86	20231214	120508	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	-19	5	-2.61	36519459	50418	53.92	729	736	709	947	511	729	724.33	0.84	0	1126	760	744	731	715	702	738	709	134	218	500	430	1	1	26717799	190	-6.17	0.48	12	0.19	-115.00	1464.00	1549	20230503	-54.16	558	20230317	27.24	1549	-54.16	20230503	558	27.24	20230317	1549	-54.16	20230503	558	27.24	20230317	0.00	N	044180	500	133 억		223611	N	N	0	N	00	N
87	20231214	110447	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	-1	5	-0.14	21201498	29074	31.09	729	736	723	947	511	729	729.23	0.84	0	-1036	760	744	731	715	702	738	709	134	218	500	430	1	1	26717799	195	-6.33	0.50	12	0.11	-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		223611	N	N	0	N	00	N
88	20231214	100443	57	100.00	KOSDAQ		건설	N	N	N	N		N	733	4	2	0.55	19499976	26739	28.59	729	736	723	947	511	729	729.27	0.84	0	-143	760	744	731	715	702	738	709	134	218	500	430	1	1	26717799	196	-6.37	0.50	12	0.10	-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		223611	N	N	0	N	00	N
89	20231214	090428	57	100.00	KOSDAQ		건설	N	N	N	N		N	726	-3	5	-0.41	9113505	12513	13.38	729	729	723	947	511	729	728.32	0.84	0	283	760	744	731	715	702	738	709	134	218	500	430	1	1	26717799	194	-6.31	0.50	12	0.05	-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		223611	N	N	0	N	00	N
90	20231213	160446	57	100.00	KOSDAQ		건설	N	N	N	N		N	729	-18	5	-2.41	68101439	93166	80.54	747	747	718	971	523	747	730.97	0.88	0	-12212	771	759	749	737	727	765	743	134	224	500	440	1	1	26717799	195	-6.34	0.50	12	0.35	-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		235823	N	N	0	N	00	N
91	20231213	150456	57	100.00	KOSDAQ		건설	N	N	N	N		N	732	-15	5	-2.01	64847921	88709	76.69	747	747	718	971	523	747	731.02	0.88	0	-12204	771	759	749	737	727	765	743	134	224	500	440	1	1	26717799	196	-6.37	0.50	12	0.33	-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		235823	N	N	0	N	00	N
92	20231213	140457	57	100.00	KOSDAQ		건설	N	N	N	N		N	735	-12	5	-1.61	63996841	87551	75.69	747	747	718	971	523	747	730.97	0.88	0	-11647	771	759	749	737	727	765	743	134	224	500	440	1	1	26717799	196	-6.39	0.50	12	0.33	-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		235823	N	N	0	N	00	N
93	20231213	130455	57	100.00	KOSDAQ		건설	N	N	N	N		N	726	-21	5	-2.81	63088165	86319	74.62	747	747	718	971	523	747	730.87	0.88	0	-11050	771	759	749	737	727	765	743	134	224	500	440	1	1	26717799	194	-6.31	0.50	12	0.32	-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		235823	N	N	0	N	00	N
94	20231213	120454	57	100.00	KOSDAQ		건설	N	N	N	N		N	721	-26	5	-3.48	44532199	60628	52.41	747	747	718	971	523	747	734.52	0.88	0	-10524	771	759	749	737	727	765	743	134	224	500	440	1	1	26717799	193	-6.27	0.49	12	0.23	-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		235823	N	N	0	N	00	N
95	20231213	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	721	-26	5	-3.48	42459729	57753	49.93	747	747	721	971	523	747	735.20	0.88	0	-9981	771	759	749	737	727	765	743	134	224	500	440	1	1	26717799	193	-6.27	0.49	12	0.22	-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		235823	N	N	0	N	00	N
96	20231213	100459	57	100.00	KOSDAQ		건설	N	N	N	N		N	722	-25	5	-3.35	33537449	45392	39.24	747	747	721	971	523	747	738.84	0.88	0	-8980	771	759	749	737	727	765	743	134	224	500	440	1	1	26717799	193	-6.28	0.49	12	0.17	-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		235823	N	N	0	N	00	N
97	20231213	090450	57	100.00	KOSDAQ		건설	N	N	N	N		N	745	-2	5	-0.27	14891379	19935	17.23	747	747	745	971	523	747	747.00	0.88	0	-4613	771	759	749	737	727	765	743	134	224	500	440	1	1	26717799	199	-6.48	0.51	12	0.07	-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		235823	N	N	0	N	00	N
98	20231212	160435	57	100.00	KOSDAQ		건설	N	N	N	N		N	747	1	2	0.13	85958448	114678	42.32	746	761	739	969	523	746	749.56	0.81	0	20102	771	758	741	728	711	765	735	134	223	500	440	1	1	26717799	200	-6.50	0.51	12	0.43	-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		215721	N	N	0	N	00	N
99	20231212	150440	57	100.00	KOSDAQ		건설	N	N	N	N		N	744	-2	5	-0.27	85200440	113661	41.95	746	761	739	969	523	746	749.60	0.81	0	20074	771	758	741	728	711	765	735	134	223	500	440	1	1	26717799	199	-6.47	0.51	12	0.43	-115.00	1464.00	1549	20230503	-51.97	558	20230317	33.33	1549	-51.97	20230503	558	33.33	20230317	1549	-51.97	20230503	558	33.33	20230317	0.00	N	044180	500	133 억		215721	N	N	0	N	00	N
100	20231212	140422	57	100.00	KOSDAQ		건설	N	N	N	N		N	748	2	2	0.27	80970867	107974	39.85	746	761	739	969	523	746	749.91	0.81	0	20092	771	758	741	728	711	765	735	134	223	500	440	1	1	26717799	200	-6.50	0.51	12	0.40	-115.00	1464.00	1549	20230503	-51.71	558	20230317	34.05	1549	-51.71	20230503	558	34.05	20230317	1549	-51.71	20230503	558	34.05	20230317	0.00	N	044180	500	133 억		215721	N	N	0	N	00	N
101	20231212	130419	57	100.00	KOSDAQ		건설	N	N	N	N		N	748	2	2	0.27	78960345	105269	38.85	746	761	739	969	523	746	750.08	0.81	0	20055	771	758	741	728	711	765	735	134	223	500	440	1	1	26717799	200	-6.50	0.51	12	0.39	-115.00	1464.00	1549	20230503	-51.71	558	20230317	34.05	1549	-51.71	20230503	558	34.05	20230317	1549	-51.71	20230503	558	34.05	20230317	0.00	N	044180	500	133 억		215721	N	N	0	N	00	N
102	20231212	120417	57	100.00	KOSDAQ		건설	N	N	N	N		N	743	-3	5	-0.40	70191624	93475	34.50	746	761	739	969	523	746	750.91	0.81	0	20046	771	758	741	728	711	765	735	134	223	500	440	1	1	26717799	199	-6.46	0.51	12	0.35	-115.00	1464.00	1549	20230503	-52.03	558	20230317	33.15	1549	-52.03	20230503	558	33.15	20230317	1549	-52.03	20230503	558	33.15	20230317	0.00	N	044180	500	133 억		215721	N	N	0	N	00	N
103	20231212	110422	57	100.00	KOSDAQ		건설	N	N	N	N		N	748	2	2	0.27	62612531	83227	30.72	746	761	739	969	523	746	752.31	0.81	0	19749	771	758	741	728	711	765	735	134	223	500	440	1	1	26717799	200	-6.50	0.51	12	0.31	-115.00	1464.00	1549	20230503	-51.71	558	20230317	34.05	1549	-51.71	20230503	558	34.05	20230317	1549	-51.71	20230503	558	34.05	20230317	0.00	N	044180	500	133 억		215721	N	N	0	N	00	N
104	20231212	100439	57	100.00	KOSDAQ		건설	N	N	N	N		N	747	1	2	0.13	57609414	76494	28.23	746	761	746	969	523	746	753.12	0.81	0	19473	771	758	741	728	711	765	735	134	223	500	440	1	1	26717799	200	-6.50	0.51	12	0.29	-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		215721	N	N	0	N	00	N
105	20231212	090436	57	100.00	KOSDAQ		건설	N	N	N	N		N	753	7	2	0.94	9057744	12118	4.47	746	753	746	969	523	746	747.46	0.81	0	7661	771	758	741	728	711	765	735	134	223	500	440	1	1	26717799	201	-6.55	0.51	12	0.05	-115.00	1464.00	1549	20230503	-51.39	558	20230317	34.95	1549	-51.39	20230503	558	34.95	20230317	1549	-51.39	20230503	558	34.95	20230317	0.00	N	044180	500	133 억		215721	N	N	0	N	00	N
106	20231211	160438	57	100.00	KOSDAQ		건설	N	N	N	N		N	746	22	2	3.04	201466022	270149	734.72	724	754	724	941	507	724	745.76	0.79	85	-1324	733	728	726	721	719	727	720	134	217	500	430	1	1	26717799	199	-6.49	0.51	12	1.01	-115.00	1464.00	1549	20230503	-51.84	558	20230317	33.69	1549	-51.84	20230503	558	33.69	20230317	1549	-51.84	20230503	558	33.69	20230317	0.00	N	044180	500	133 억		210430	N	N	0	N	00	N
107	20231211	150436	57	100.00	KOSDAQ		건설	N	N	N	N		N	749	25	2	3.45	196008790	262825	714.80	724	754	724	941	507	724	745.78	0.79	85	-1438	733	728	726	721	719	727	720	134	217	500	430	1	1	26717799	200	-6.51	0.51	12	0.98	-115.00	1464.00	1549	20230503	-51.65	558	20230317	34.23	1549	-51.65	20230503	558	34.23	20230317	1549	-51.65	20230503	558	34.23	20230317	0.00	N	044180	500	133 억		210430	N	N	0	N	00	N
108	20231211	140437	57	100.00	KOSDAQ		건설	N	N	N	N		N	749	25	2	3.45	154609100	207568	564.52	724	754	724	941	507	724	744.86	0.79	85	-2180	733	728	726	721	719	727	720	134	217	500	430	1	1	26717799	200	-6.51	0.51	12	0.78	-115.00	1464.00	1549	20230503	-51.65	558	20230317	34.23	1549	-51.65	20230503	558	34.23	20230317	1549	-51.65	20230503	558	34.23	20230317	0.00	N	044180	500	133 억		210430	N	N	0	N	00	N
109	20231211	130438	57	100.00	KOSDAQ		건설	N	N	N	N		N	748	24	2	3.31	147176098	197642	537.52	724	754	724	941	507	724	744.66	0.79	85	-1995	733	728	726	721	719	727	720	134	217	500	430	1	1	26717799	200	-6.50	0.51	12	0.74	-115.00	1464.00	1549	20230503	-51.71	558	20230317	34.05	1549	-51.71	20230503	558	34.05	20230317	1549	-51.71	20230503	558	34.05	20230317	0.00	N	044180	500	133 억		210430	N	N	0	N	00	N
110	20231211	120438	57	100.00	KOSDAQ		건설	N	N	N	N		N	749	25	2	3.45	143947909	193318	525.76	724	754	724	941	507	724	744.62	0.79	85	-2414	733	728	726	721	719	727	720	134	217	500	430	1	1	26717799	200	-6.51	0.51	12	0.72	-115.00	1464.00	1549	20230503	-51.65	558	20230317	34.23	1549	-51.65	20230503	558	34.23	20230317	1549	-51.65	20230503	558	34.23	20230317	0.00	N	044180	500	133 억		210430	N	N	0	N	00	N
111	20231211	110436	57	100.00	KOSDAQ		건설	N	N	N	N		N	747	23	2	3.18	112852224	151678	412.52	724	754	724	941	507	724	744.03	0.79	85	-2578	733	728	726	721	719	727	720	134	217	500	430	1	1	26717799	200	-6.50	0.51	12	0.57	-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		210430	N	N	0	N	00	N
112	20231211	100436	57	100.00	KOSDAQ		건설	N	N	N	N		N	750	26	2	3.59	98657039	132616	360.67	724	754	724	941	507	724	743.93	0.79	85	-2530	733	728	726	721	719	727	720	134	217	500	430	1	1	26717799	200	-6.52	0.51	12	0.50	-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		210430	N	N	0	N	00	N
113	20231211	090434	57	100.00	KOSDAQ		건설	N	N	N	N		N	738	14	2	1.93	16051348	22143	60.22	724	738	724	941	507	724	724.90	0.79	85	3050	733	728	726	721	719	727	720	134	217	500	430	1	1	26717799	197	-6.42	0.50	12	0.08	-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		210430	N	N	0	N	00	N
114	20231208	160431	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	-7	5	-0.96	26727931	36769	42.05	731	731	724	950	512	731	726.93	0.79	0	3034	753	742	731	720	709	747	725	134	219	500	430	1	1	26717799	193	-6.30	0.49	12	0.14	-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		210430	N	N	0	N	00	N
115	20231208	150433	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	-6	5	-0.82	25919536	35653	40.77	731	731	724	950	512	731	726.99	0.79	0	3234	753	742	731	720	709	747	725	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		210430	N	N	0	N	00	N
116	20231208	140432	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	-4	5	-0.55	24793092	34108	39.01	731	731	724	950	512	731	726.90	0.79	0	3188	753	742	731	720	709	747	725	134	219	500	430	1	1	26717799	194	-6.32	0.50	12	0.13	-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		210430	N	N	0	N	00	N
117	20231208	130431	57	100.00	KOSDAQ		건설	N	N	N	N		N	726	-5	5	-0.68	22183703	30527	34.91	731	731	724	950	512	731	726.69	0.79	0	3154	753	742	731	720	709	747	725	134	219	500	430	1	1	26717799	194	-6.31	0.50	12	0.11	-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		210430	N	N	0	N	00	N
118	20231208	120428	57	100.00	KOSDAQ		건설	N	N	N	N		N	726	-5	5	-0.68	21404606	29455	33.68	731	731	724	950	512	731	726.69	0.79	0	3124	753	742	731	720	709	747	725	134	219	500	430	1	1	26717799	194	-6.31	0.50	12	0.11	-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		210430	N	N	0	N	00	N
119	20231208	110428	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	-6	5	-0.82	18616071	25610	29.29	731	731	724	950	512	731	726.91	0.79	0	3019	753	742	731	720	709	747	725	134	219	500	430	1	1	26717799	194	-6.30	0.50	12	0.10	-115.00	1464.00	1549	20230503	-53.20	558	20230317	29.93	1549	-53.20	20230503	558	29.93	20230317	1549	-53.20	20230503	558	29.93	20230317	0.00	N	044180	500	133 억		210430	N	N	0	N	00	N
120	20231208	100434	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	-6	5	-0.82	6475154	8862	10.13	731	731	724	950	512	731	730.67	0.79	0	2481	753	742	731	720	709	747	725	134	219	500	430	1	1	26717799	194	-6.30	0.50	12	0.03	-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		210430	N	N	0	N	00	N
121	20231208	090428	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	-6	5	-0.82	5117694	7001	8.01	731	731	724	950	512	731	730.99	0.79	0	2164	753	742	731	720	709	747	725	134	219	500	430	1	1	26717799	194	-6.30	0.50	12	0.03	-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		210430	N	N	0	N	00	N
122	20231207	160428	57	100.00	KOSDAQ		건설	N	N	N	N		N	731	3	2	0.41	63890937	87444	57.61	720	742	720	946	510	728	730.66	0.77	0	4937	752	739	723	710	694	732	703	134	218	500	430	1	1	26717799	195	-6.36	0.50	12	0.33	-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		205412	N	N	0	N	00	N
123	20231207	150430	57	100.00	KOSDAQ		건설	N	N	N	N		N	734	6	2	0.82	62031046	84906	55.94	720	742	720	946	510	728	730.60	0.77	0	4878	752	739	723	710	694	732	703	134	218	500	430	1	1	26717799	196	-6.38	0.50	12	0.32	-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		205412	N	N	0	N	00	N
124	20231207	140428	57	100.00	KOSDAQ		건설	N	N	N	N		N	735	7	2	0.96	42167672	57782	38.07	720	742	720	946	510	728	729.78	0.77	0	4930	752	739	723	710	694	732	703	134	218	500	430	1	1	26717799	196	-6.39	0.50	12	0.22	-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		205412	N	N	0	N	00	N
125	20231207	130429	57	100.00	KOSDAQ		건설	N	N	N	N		N	732	4	2	0.55	37977283	52060	34.30	720	742	720	946	510	728	729.50	0.77	0	2641	752	739	723	710	694	732	703	134	218	500	430	1	1	26717799	196	-6.37	0.50	12	0.19	-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		205412	N	N	0	N	00	N
126	20231207	120429	57	100.00	KOSDAQ		건설	N	N	N	N		N	732	4	2	0.55	35687406	48926	32.23	720	742	720	946	510	728	729.43	0.77	0	2630	752	739	723	710	694	732	703	134	218	500	430	1	1	26717799	196	-6.37	0.50	12	0.18	-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		205412	N	N	0	N	00	N
127	20231207	110426	57	100.00	KOSDAQ		건설	N	N	N	N		N	732	4	2	0.55	35270214	48356	31.86	720	742	720	946	510	728	729.40	0.77	0	2630	752	739	723	710	694	732	703	134	218	500	430	1	1	26717799	196	-6.37	0.50	12	0.18	-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		205412	N	N	0	N	00	N
128	20231207	100425	57	100.00	KOSDAQ		건설	N	N	N	N		N	731	3	2	0.41	33756865	46284	30.49	720	742	720	946	510	728	729.35	0.77	0	2917	752	739	723	710	694	732	703	134	218	500	430	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		205412	N	N	0	N	00	N
129	20231207	090431	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	-5	5	-0.69	6850396	9507	6.26	720	727	720	946	510	728	720.28	0.77	0	760	752	739	723	710	694	732	703	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		205412	N	N	0	N	00	N
130	20231206	160421	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	-9	5	-1.22	110602065	151784	141.42	736	736	707	958	516	737	728.68	0.78	0	-3354	761	748	736	723	711	743	718	134	221	500	440	1	1	26717799	195	-6.33	0.50	12	0.57	-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		208761	N	N	0	N	00	N
131	20231206	150430	57	100.00	KOSDAQ		건설	N	N	N	N		N	736	-1	5	-0.14	109437815	150186	139.93	736	736	707	958	516	737	728.68	0.78	0	-3260	761	748	736	723	711	743	718	134	221	500	440	1	1	26717799	197	-6.40	0.50	12	0.56	-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		208761	N	N	0	N	00	N
132	20231206	140428	57	100.00	KOSDAQ		건설	N	N	N	N		N	731	-6	5	-0.81	74438583	102550	95.55	736	736	707	958	516	737	725.88	0.78	0	-483	761	748	736	723	711	743	718	134	221	500	440	1	1	26717799	195	-6.36	0.50	12	0.38	-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		208761	N	N	0	N	00	N
133	20231206	130425	57	100.00	KOSDAQ		건설	N	N	N	N		N	732	-5	5	-0.68	73695743	101534	94.60	736	736	707	958	516	737	725.82	0.78	0	-450	761	748	736	723	711	743	718	134	221	500	440	1	1	26717799	196	-6.37	0.50	12	0.38	-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		208761	N	N	0	N	00	N
134	20231206	120423	57	100.00	KOSDAQ		건설	N	N	N	N		N	732	-5	5	-0.68	70953616	97794	91.11	736	736	707	958	516	737	725.54	0.78	0	403	761	748	736	723	711	743	718	134	221	500	440	1	1	26717799	196	-6.37	0.50	12	0.37	-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		208761	N	N	0	N	00	N
135	20231206	110430	57	100.00	KOSDAQ		건설	N	N	N	N		N	734	-3	5	-0.41	61707048	85173	79.36	736	736	707	958	516	737	724.49	0.78	0	106	761	748	736	723	711	743	718	134	221	500	440	1	1	26717799	196	-6.38	0.50	12	0.32	-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		208761	N	N	0	N	00	N
136	20231206	100425	57	100.00	KOSDAQ		건설	N	N	N	N		N	720	-17	5	-2.31	36864679	51181	47.69	736	736	707	958	516	737	720.28	0.78	0	4381	761	748	736	723	711	743	718	134	221	500	440	1	1	26717799	192	-6.26	0.49	12	0.19	-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		208761	N	N	0	N	00	N
137	20231206	090427	57	100.00	KOSDAQ		건설	N	N	N	N		N	714	-23	5	-3.12	19089917	26465	24.66	736	736	707	958	516	737	721.33	0.78	0	3122	761	748	736	723	711	743	718	134	221	500	440	1	1	26717799	191	-6.21	0.49	12	0.10	-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		208761	N	N	0	N	00	N
138	20231205	160427	57	100.00	KOSDAQ		건설	N	N	N	N		N	737	-1	5	-0.14	78729421	107331	57.28	738	749	724	959	517	738	733.52	0.90	0	-33541	767	752	732	717	697	760	725	134	221	500	440	1	1	26717799	197	-6.41	0.50	12	0.40	-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		240398	N	N	0	N	00	N
139	20231205	150426	57	100.00	KOSDAQ		건설	N	N	N	N		N	729	-9	5	-1.22	71052334	96905	51.72	738	749	724	959	517	738	733.22	0.90	0	-32479	767	752	732	717	697	760	725	134	221	500	440	1	1	26717799	195	-6.34	0.50	12	0.36	-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		240398	N	N	0	N	00	N
140	20231205	140426	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	-11	5	-1.49	58321439	79425	42.39	738	749	724	959	517	738	734.30	0.90	0	-29145	767	752	732	717	697	760	725	134	221	500	440	1	1	26717799	194	-6.32	0.50	12	0.30	-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		240398	N	N	0	N	00	N
141	20231205	130426	57	100.00	KOSDAQ		건설	N	N	N	N		N	729	-9	5	-1.22	52591786	71546	38.18	738	749	724	959	517	738	735.08	0.90	0	-28956	767	752	732	717	697	760	725	134	221	500	440	1	1	26717799	195	-6.34	0.50	12	0.27	-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		240398	N	N	0	N	00	N
142	20231205	120423	57	100.00	KOSDAQ		건설	N	N	N	N		N	726	-12	5	-1.63	48604697	66079	35.27	738	749	724	959	517	738	735.55	0.90	0	-28365	767	752	732	717	697	760	725	134	221	500	440	1	1	26717799	194	-6.31	0.50	12	0.25	-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		240398	N	N	0	N	00	N
143	20231205	110423	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	-10	5	-1.36	46059138	62570	33.39	738	749	724	959	517	738	736.12	0.90	0	-28148	767	752	732	717	697	760	725	134	221	500	440	1	1	26717799	195	-6.33	0.50	12	0.23	-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		240398	N	N	0	N	00	N
144	20231205	100424	57	100.00	KOSDAQ		건설	N	N	N	N		N	726	-12	5	-1.63	37508493	50831	27.13	738	749	724	959	517	738	737.91	0.90	0	-21670	767	752	732	717	697	760	725	134	221	500	440	1	1	26717799	194	-6.31	0.50	12	0.19	-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		240398	N	N	0	N	00	N
145	20231205	090422	57	100.00	KOSDAQ		건설	N	N	N	N		N	744	6	2	0.81	19958924	26912	14.36	738	749	738	959	517	738	741.64	0.90	0	-1690	767	752	732	717	697	760	725	134	221	500	440	1	1	26717799	199	-6.47	0.51	12	0.10	-115.00	1464.00	1549	20230503	-51.97	558	20230317	33.33	1549	-51.97	20230503	558	33.33	20230317	1549	-51.97	20230503	558	33.33	20230317	0.00	N	044180	500	133 억		240398	N	N	0	N	00	N
146	20231204	160423	57	100.00	KOSDAQ		건설	N	N	N	N		N	738	26	2	3.65	135613724	185850	72.32	712	747	712	925	499	712	729.69	0.84	0	17883	764	737	709	682	654	751	696	134	213	500	420	1	1	26717799	197	-6.42	0.50	12	0.70	-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		225144	N	N	0	N	00	N
147	20231204	150424	57	100.00	KOSDAQ		건설	N	N	N	N		N	732	20	2	2.81	127437498	174754	68.00	712	747	712	925	499	712	729.24	0.84	0	17594	764	737	709	682	654	751	696	134	213	500	420	1	1	26717799	196	-6.37	0.50	12	0.65	-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		225144	N	N	0	N	00	N
148	20231204	140421	57	100.00	KOSDAQ		건설	N	N	N	N		N	726	14	2	1.97	109077157	149566	58.20	712	747	712	925	499	712	729.29	0.84	0	4203	764	737	709	682	654	751	696	134	213	500	420	1	1	26717799	194	-6.31	0.50	12	0.56	-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		225144	N	N	0	N	00	N
149	20231204	130421	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	16	2	2.25	106283718	145719	56.70	712	747	712	925	499	712	729.37	0.84	0	4336	764	737	709	682	654	751	696	134	213	500	420	1	1	26717799	195	-6.33	0.50	12	0.55	-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		225144	N	N	0	N	00	N
150	20231204	120421	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	15	2	2.11	96111611	131740	51.27	712	747	712	925	499	712	729.56	0.84	0	2573	764	737	709	682	654	751	696	134	213	500	420	1	1	26717799	194	-6.32	0.50	12	0.49	-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		225144	N	N	0	N	00	N
151	20231204	110422	57	100.00	KOSDAQ		건설	N	N	N	N		N	736	24	2	3.37	81296967	111549	43.41	712	747	712	925	499	712	728.80	0.84	0	13707	764	737	709	682	654	751	696	134	213	500	420	1	1	26717799	197	-6.40	0.50	12	0.42	-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		225144	N	N	0	N	00	N
152	20231204	100422	57	100.00	KOSDAQ		건설	N	N	N	N		N	730	18	2	2.53	63149127	86873	33.81	712	747	712	925	499	712	726.91	0.84	0	15603	764	737	709	682	654	751	696	134	213	500	420	1	1	26717799	195	-6.35	0.50	12	0.33	-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		225144	N	N	0	N	00	N
153	20231204	090421	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	11	2	1.54	18056593	25141	9.78	712	724	712	925	499	712	718.21	0.84	0	-912	764	737	709	682	654	751	696	134	213	500	420	1	1	26717799	193	-6.29	0.49	12	0.09	-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		225144	N	N	0	N	00	N
154	20231201	160421	57	100.00	KOSDAQ		건설	N	N	N	N		N	712	30	2	4.40	179611922	253922	267.46	682	736	681	886	478	682	707.35	0.63	0	60886	717	699	690	672	663	695	668	134	204	500	400	1	1	26717799	190	-6.19	0.49	12	0.95	-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		167621	N	N	0	N	00	N
155	20231201	150421	57	100.00	KOSDAQ		건설	N	N	N	N		N	716	34	2	4.99	176673456	249799	263.12	682	736	681	886	478	682	707.26	0.63	0	60470	717	699	690	672	663	695	668	134	204	500	400	1	1	26717799	191	-6.23	0.49	12	0.93	-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		167621	N	N	0	N	00	N
156	20231201	140420	57	100.00	KOSDAQ		건설	N	N	N	N		N	722	40	2	5.87	170321949	240987	253.84	682	736	681	886	478	682	706.77	0.63	0	59057	717	699	690	672	663	695	668	134	204	500	400	1	1	26717799	193	-6.28	0.49	12	0.90	-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		167621	N	N	0	N	00	N
157	20231201	130420	57	100.00	KOSDAQ		건설	N	N	N	N		N	720	38	2	5.57	167534631	237121	249.77	682	736	681	886	478	682	706.54	0.63	0	58066	717	699	690	672	663	695	668	134	204	500	400	1	1	26717799	192	-6.26	0.49	12	0.89	-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		167621	N	N	0	N	00	N
158	20231201	120423	57	100.00	KOSDAQ		건설	N	N	N	N		N	713	31	2	4.55	139925771	198398	208.98	682	736	681	886	478	682	705.28	0.63	0	29891	717	699	690	672	663	695	668	134	204	500	400	1	1	26717799	190	-6.20	0.49	12	0.74	-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		167621	N	N	0	N	00	N
159	20231201	110422	57	100.00	KOSDAQ		건설	N	N	N	N		N	712	30	2	4.40	132333658	187735	197.75	682	736	681	886	478	682	704.90	0.63	0	29388	717	699	690	672	663	695	668	134	204	500	400	1	1	26717799	190	-6.19	0.49	12	0.70	-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		167621	N	N	0	N	00	N
160	20231201	100424	57	100.00	KOSDAQ		건설	N	N	N	N		N	703	21	2	3.08	75861681	109168	114.99	682	736	681	886	478	682	694.91	0.63	0	4904	717	699	690	672	663	695	668	134	204	500	400	1	1	26717799	188	-6.11	0.48	12	0.41	-115.00	1464.00	1549	20230503	-54.62	558	20230317	25.99	1549	-54.62	20230503	558	25.99	20230317	1549	-54.62	20230503	558	25.99	20230317	0.00	N	044180	500	133 억		167621	N	N	0	N	00	N
161	20231201	090420	57	100.00	KOSDAQ		건설	N	N	N	N		N	690	8	2	1.17	8171738	11977	12.62	682	690	682	886	478	682	682.29	0.63	0	-1726	717	699	690	672	663	695	668	134	204	500	400	1	1	26717799	184	-6.00	0.47	12	0.04	-115.00	1464.00	1549	20230503	-55.46	558	20230317	23.66	1549	-55.46	20230503	558	23.66	20230317	1549	-55.46	20230503	558	23.66	20230317	0.00	N	044180	500	133 억		167621	N	N	0	N	00	N