KissMeData/044180/price/prices-20230901.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	20230927	160459	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	5	2	0.71	92550523	133153	127.48	697	716	675	910	490	700	694.81	0.89	0	-2087	730	714	698	682	666	716	684	134	210	500	420	1	1	26717799	188	-6.13	0.48	12	0.50	-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		238678	N	N	0	N	00	N
3	20230927	150502	57	100.00	KOSDAQ		건설	N	N	N	N		N	698	-2	5	-0.29	84875717	122216	117.01	697	716	675	910	490	700	694.33	0.89	0	-1957	730	714	698	682	666	716	684	134	210	500	420	1	1	26717799	186	-6.07	0.48	12	0.46	-115.00	1464.00	1549	20230503	-54.94	558	20230317	25.09	1549	-54.94	20230503	558	25.09	20230317	1549	-54.94	20230503	558	25.09	20230317	0.00	N	044180	500	133 억		238678	N	N	0	N	00	N
4	20230927	140501	57	100.00	KOSDAQ		건설	N	N	N	N		N	688	-12	5	-1.71	73861446	106408	101.88	697	716	675	910	490	700	693.96	0.89	0	-194	730	714	698	682	666	716	684	134	210	500	420	1	1	26717799	184	-5.98	0.47	12	0.40	-115.00	1464.00	1549	20230503	-55.58	558	20230317	23.30	1549	-55.58	20230503	558	23.30	20230317	1549	-55.58	20230503	558	23.30	20230317	0.00	N	044180	500	133 억		238678	N	N	0	N	00	N
5	20230927	130457	57	100.00	KOSDAQ		건설	N	N	N	N		N	695	-5	5	-0.71	65410765	94130	90.12	697	716	675	910	490	700	694.72	0.89	0	-1814	730	714	698	682	666	716	684	134	210	500	420	1	1	26717799	186	-6.04	0.47	12	0.35	-115.00	1464.00	1549	20230503	-55.13	558	20230317	24.55	1549	-55.13	20230503	558	24.55	20230317	1549	-55.13	20230503	558	24.55	20230317	0.00	N	044180	500	133 억		238678	N	N	0	N	00	N
6	20230927	120456	57	100.00	KOSDAQ		건설	N	N	N	N		N	690	-10	5	-1.43	59214009	85194	81.57	697	716	675	910	490	700	694.86	0.89	0	-766	730	714	698	682	666	716	684	134	210	500	420	1	1	26717799	184	-6.00	0.47	12	0.32	-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		238678	N	N	0	N	00	N
7	20230927	110500	57	100.00	KOSDAQ		건설	N	N	N	N		N	694	-6	5	-0.86	43086366	61853	59.22	697	716	675	910	490	700	696.41	0.89	0	-1879	730	714	698	682	666	716	684	134	210	500	420	1	1	26717799	185	-6.03	0.47	12	0.23	-115.00	1464.00	1549	20230503	-55.20	558	20230317	24.37	1549	-55.20	20230503	558	24.37	20230317	1549	-55.20	20230503	558	24.37	20230317	0.00	N	044180	500	133 억		238678	N	N	0	N	00	N
8	20230927	100456	57	100.00	KOSDAQ		건설	N	N	N	N		N	698	-2	5	-0.29	27738919	40212	38.50	697	700	675	910	490	700	688.96	0.89	0	-473	730	714	698	682	666	716	684	134	210	500	420	1	1	26717799	186	-6.07	0.48	12	0.15	-115.00	1464.00	1549	20230503	-54.94	558	20230317	25.09	1549	-54.94	20230503	558	25.09	20230317	1549	-54.94	20230503	558	25.09	20230317	0.00	N	044180	500	133 억		238678	N	N	0	N	00	N
9	20230927	090505	57	100.00	KOSDAQ		건설	N	N	N	N		N	695	-5	5	-0.71	6653743	9555	9.15	697	697	675	910	490	700	694.60	0.89	0	-3657	730	714	698	682	666	716	684	134	210	500	420	1	1	26717799	186	-6.04	0.47	12	0.04	-115.00	1464.00	1549	20230503	-55.13	558	20230317	24.55	1549	-55.13	20230503	558	24.55	20230317	1549	-55.13	20230503	558	24.55	20230317	0.00	N	044180	500	133 억		238678	N	N	0	N	00	N
10	20230926	160457	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	0	3	0.00	72790966	104447	29.32	700	714	682	910	490	700	696.92	0.95	0	-16203	743	721	691	669	639	732	680	134	210	500	420	1	1	26717799	187	-6.09	0.48	12	0.39	-115.00	1464.00	1549	20230503	-54.81	558	20230317	25.45	1549	-54.81	20230503	558	25.45	20230317	1549	-54.81	20230503	558	25.45	20230317	0.00	N	044180	500	133 억		254881	N	N	0	N	00	N
11	20230926	150459	57	100.00	KOSDAQ		건설	N	N	N	N		N	695	-5	5	-0.71	58803500	84280	23.66	700	714	690	910	490	700	697.72	0.95	0	-15204	743	721	691	669	639	732	680	134	210	500	420	1	1	26717799	186	-6.04	0.47	12	0.32	-115.00	1464.00	1549	20230503	-55.13	558	20230317	24.55	1549	-55.13	20230503	558	24.55	20230317	1549	-55.13	20230503	558	24.55	20230317	0.00	N	044180	500	133 억		254881	N	N	0	N	00	N
12	20230926	140453	57	100.00	KOSDAQ		건설	N	N	N	N		N	696	-4	5	-0.57	56018044	80271	22.54	700	714	690	910	490	700	697.86	0.95	0	-13407	743	721	691	669	639	732	680	134	210	500	420	1	1	26717799	186	-6.05	0.48	12	0.30	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	1549	-55.07	20230503	558	24.73	20230317	1549	-55.07	20230503	558	24.73	20230317	0.00	N	044180	500	133 억		254881	N	N	0	N	00	N
13	20230926	130454	57	100.00	KOSDAQ		건설	N	N	N	N		N	695	-5	5	-0.71	50389888	72139	20.25	700	714	690	910	490	700	698.51	0.95	0	-12941	743	721	691	669	639	732	680	134	210	500	420	1	1	26717799	186	-6.04	0.47	12	0.27	-115.00	1464.00	1549	20230503	-55.13	558	20230317	24.55	1549	-55.13	20230503	558	24.55	20230317	1549	-55.13	20230503	558	24.55	20230317	0.00	N	044180	500	133 억		254881	N	N	0	N	00	N
14	20230926	120457	57	100.00	KOSDAQ		건설	N	N	N	N		N	696	-4	5	-0.57	46684955	66809	18.76	700	714	690	910	490	700	698.78	0.95	0	-9849	743	721	691	669	639	732	680	134	210	500	420	1	1	26717799	186	-6.05	0.48	12	0.25	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	1549	-55.07	20230503	558	24.73	20230317	1549	-55.07	20230503	558	24.73	20230317	0.00	N	044180	500	133 억		254881	N	N	0	N	00	N
15	20230926	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	703	3	2	0.43	34075367	48671	13.66	700	714	690	910	490	700	700.12	0.95	0	-2842	743	721	691	669	639	732	680	134	210	500	420	1	1	26717799	188	-6.11	0.48	12	0.18	-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		254881	N	N	0	N	00	N
16	20230926	100454	57	100.00	KOSDAQ		건설	N	N	N	N		N	701	1	2	0.14	32014244	45716	12.84	700	714	690	910	490	700	700.29	0.95	0	-2034	743	721	691	669	639	732	680	134	210	500	420	1	1	26717799	187	-6.10	0.48	12	0.17	-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		254881	N	N	0	N	00	N
17	20230926	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	713	13	2	1.86	18102277	25782	7.24	700	714	700	910	490	700	702.13	0.95	0	906	743	721	691	669	639	732	680	134	210	500	420	1	1	26717799	190	-6.20	0.49	12	0.10	-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		254881	N	N	0	N	00	N
18	20230925	160455	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	24	2	3.55	246506537	355992	289.36	676	713	661	878	474	676	692.39	0.91	0	10272	718	696	674	652	630	708	664	134	202	500	400	1	1	26717799	187	-6.09	0.48	12	1.33	-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		243885	N	N	0	N	00	N
19	20230925	150458	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	29	2	4.29	238996168	345317	280.68	676	713	661	878	474	676	692.11	0.91	0	10350	718	696	674	652	630	708	664	134	202	500	400	1	1	26717799	188	-6.13	0.48	12	1.29	-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		243885	N	N	0	N	00	N
20	20230925	140450	57	100.00	KOSDAQ		건설	N	N	N	N		N	708	32	2	4.73	200351194	290603	236.21	676	713	661	878	474	676	689.43	0.91	0	11771	718	696	674	652	630	708	664	134	202	500	400	1	1	26717799	189	-6.16	0.48	12	1.09	-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		243885	N	N	0	N	00	N
21	20230925	130452	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	29	2	4.29	178660463	259870	211.23	676	713	661	878	474	676	687.50	0.91	0	12033	718	696	674	652	630	708	664	134	202	500	400	1	1	26717799	188	-6.13	0.48	12	0.97	-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		243885	N	N	0	N	00	N
22	20230925	120456	57	100.00	KOSDAQ		건설	N	N	N	N		N	705	29	2	4.29	147637436	215688	175.32	676	713	661	878	474	676	684.50	0.91	0	14847	718	696	674	652	630	708	664	134	202	500	400	1	1	26717799	188	-6.13	0.48	12	0.81	-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		243885	N	N	0	N	00	N
23	20230925	110452	57	100.00	KOSDAQ		건설	N	N	N	N		N	673	-3	5	-0.44	73785519	110177	89.56	676	682	661	878	474	676	669.70	0.91	0	21233	718	696	674	652	630	708	664	134	202	500	400	1	1	26717799	180	-5.85	0.46	12	0.41	-115.00	1464.00	1549	20230503	-56.55	558	20230317	20.61	1549	-56.55	20230503	558	20.61	20230317	1549	-56.55	20230503	558	20.61	20230317	0.00	N	044180	500	133 억		243885	N	N	0	N	00	N
24	20230925	100453	57	100.00	KOSDAQ		건설	N	N	N	N		N	661	-15	5	-2.22	34497801	51531	41.89	676	682	661	878	474	676	669.46	0.91	0	-8961	718	696	674	652	630	708	664	134	202	500	400	1	1	26717799	177	-5.75	0.45	12	0.19	-115.00	1464.00	1549	20230503	-57.33	558	20230317	18.46	1549	-57.33	20230503	558	18.46	20230317	1549	-57.33	20230503	558	18.46	20230317	0.00	N	044180	500	133 억		243885	N	N	0	N	00	N
25	20230925	090453	57	100.00	KOSDAQ		건설	N	N	N	N		N	676	0	3	0.00	15133250	22559	18.34	676	682	665	878	474	676	670.83	0.91	0	-794	718	696	674	652	630	708	664	134	202	500	400	1	1	26717799	181	-5.88	0.46	12	0.08	-115.00	1464.00	1549	20230503	-56.36	558	20230317	21.15	1549	-56.36	20230503	558	21.15	20230317	1549	-56.36	20230503	558	21.15	20230317	0.00	N	044180	500	133 억		243885	N	N	0	N	00	N
26	20230922	160508	57	100.00	KOSDAQ		건설	N	N	N	N		N	676	-14	5	-2.03	82894298	122955	127.15	673	696	652	897	483	690	674.17	0.87	0	10333	703	696	689	682	675	700	686	134	207	500	410	1	1	26717799	181	-5.88	0.46	12	0.46	-115.00	1464.00	1549	20230503	-56.36	558	20230317	21.15	1549	-56.36	20230503	558	21.15	20230317	1549	-56.36	20230503	558	21.15	20230317	0.00	N	044180	500	133 억		233578	N	N	0	N	00	N
27	20230922	150505	57	100.00	KOSDAQ		건설	N	N	N	N		N	679	-11	5	-1.59	68574043	101844	105.32	673	696	652	897	483	690	673.32	0.87	0	11530	703	696	689	682	675	700	686	134	207	500	410	1	1	26717799	181	-5.90	0.46	12	0.38	-115.00	1464.00	1549	20230503	-56.17	558	20230317	21.68	1549	-56.17	20230503	558	21.68	20230317	1549	-56.17	20230503	558	21.68	20230317	0.00	N	044180	500	133 억		233578	N	N	0	N	00	N
28	20230922	140506	57	100.00	KOSDAQ		건설	N	N	N	N		N	680	-10	5	-1.45	62810009	93359	96.55	673	696	652	897	483	690	672.78	0.87	0	11759	703	696	689	682	675	700	686	134	207	500	410	1	1	26717799	182	-5.91	0.46	12	0.35	-115.00	1464.00	1549	20230503	-56.10	558	20230317	21.86	1549	-56.10	20230503	558	21.86	20230317	1549	-56.10	20230503	558	21.86	20230317	0.00	N	044180	500	133 억		233578	N	N	0	N	00	N
29	20230922	130439	57	100.00	KOSDAQ		건설	N	N	N	N		N	684	-6	5	-0.87	61833100	91925	95.06	673	696	652	897	483	690	672.65	0.87	0	11974	703	696	689	682	675	700	686	134	207	500	410	1	1	26717799	183	-5.95	0.47	12	0.34	-115.00	1464.00	1549	20230503	-55.84	558	20230317	22.58	1549	-55.84	20230503	558	22.58	20230317	1549	-55.84	20230503	558	22.58	20230317	0.00	N	044180	500	133 억		233578	N	N	0	N	00	N
30	20230922	120434	57	100.00	KOSDAQ		건설	N	N	N	N		N	685	-5	5	-0.72	58081668	86408	89.36	673	696	652	897	483	690	672.18	0.87	0	8330	703	696	689	682	675	700	686	134	207	500	410	1	1	26717799	183	-5.96	0.47	12	0.32	-115.00	1464.00	1549	20230503	-55.78	558	20230317	22.76	1549	-55.78	20230503	558	22.76	20230317	1549	-55.78	20230503	558	22.76	20230317	0.00	N	044180	500	133 억		233578	N	N	0	N	00	N
31	20230922	110435	57	100.00	KOSDAQ		건설	N	N	N	N		N	687	-3	5	-0.43	47625348	71247	73.68	673	687	652	897	483	690	668.45	0.87	0	8190	703	696	689	682	675	700	686	134	207	500	410	1	1	26717799	184	-5.97	0.47	12	0.27	-115.00	1464.00	1549	20230503	-55.65	558	20230317	23.12	1549	-55.65	20230503	558	23.12	20230317	1549	-55.65	20230503	558	23.12	20230317	0.00	N	044180	500	133 억		233578	N	N	0	N	00	N
32	20230922	100435	57	100.00	KOSDAQ		건설	N	N	N	N		N	683	-7	5	-1.01	41651404	62472	64.61	673	685	652	897	483	690	666.72	0.87	0	3560	703	696	689	682	675	700	686	134	207	500	410	1	1	26717799	182	-5.94	0.47	12	0.23	-115.00	1464.00	1549	20230503	-55.91	558	20230317	22.40	1549	-55.91	20230503	558	22.40	20230317	1549	-55.91	20230503	558	22.40	20230317	0.00	N	044180	500	133 억		233578	N	N	0	N	00	N
33	20230922	090430	57	100.00	KOSDAQ		건설	N	N	N	N		N	671	-19	5	-2.75	25780007	38981	40.31	673	675	652	897	483	690	661.35	0.87	0	135	703	696	689	682	675	700	686	134	207	500	410	1	1	26717799	179	-5.83	0.46	12	0.15	-115.00	1464.00	1549	20230503	-56.68	558	20230317	20.25	1549	-56.68	20230503	558	20.25	20230317	1549	-56.68	20230503	558	20.25	20230317	0.00	N	044180	500	133 억		233578	N	N	0	N	00	N
34	20230921	160437	57	100.00	KOSDAQ		건설	N	N	N	N		N	690	2	2	0.29	66500803	96697	54.34	688	696	682	894	482	688	687.72	0.96	0	-23201	721	704	693	676	665	713	685	134	206	500	410	1	1	26717799	184	-6.00	0.47	12	0.36	-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		256813	N	N	0	N	00	N
35	20230921	150431	57	100.00	KOSDAQ		건설	N	N	N	N		N	690	2	2	0.29	59986639	87229	49.02	688	696	682	894	482	688	687.69	0.96	0	-21053	721	704	693	676	665	713	685	134	206	500	410	1	1	26717799	184	-6.00	0.47	12	0.33	-115.00	1464.00	1549	20230503	-55.46	558	20230317	23.66	1549	-55.46	20230503	558	23.66	20230317	1549	-55.46	20230503	558	23.66	20230317	0.00	N	044180	500	133 억		256813	N	N	0	N	00	N
36	20230921	140434	57	100.00	KOSDAQ		건설	N	N	N	N		N	694	6	2	0.87	50381910	73383	41.24	688	695	682	894	482	688	686.56	0.96	0	-20813	721	704	693	676	665	713	685	134	206	500	410	1	1	26717799	185	-6.03	0.47	12	0.27	-115.00	1464.00	1549	20230503	-55.20	558	20230317	24.37	1549	-55.20	20230503	558	24.37	20230317	1549	-55.20	20230503	558	24.37	20230317	0.00	N	044180	500	133 억		256813	N	N	0	N	00	N
37	20230921	130429	57	100.00	KOSDAQ		건설	N	N	N	N		N	687	-1	5	-0.15	35272142	51451	28.91	688	695	682	894	482	688	685.55	0.96	0	-23009	721	704	693	676	665	713	685	134	206	500	410	1	1	26717799	184	-5.97	0.47	12	0.19	-115.00	1464.00	1549	20230503	-55.65	558	20230317	23.12	1549	-55.65	20230503	558	23.12	20230317	1549	-55.65	20230503	558	23.12	20230317	0.00	N	044180	500	133 억		256813	N	N	0	N	00	N
38	20230921	120426	57	100.00	KOSDAQ		건설	N	N	N	N		N	685	-3	5	-0.44	29663194	43268	24.32	688	695	682	894	482	688	685.57	0.96	0	-15921	721	704	693	676	665	713	685	134	206	500	410	1	1	26717799	183	-5.96	0.47	12	0.16	-115.00	1464.00	1549	20230503	-55.78	558	20230317	22.76	1549	-55.78	20230503	558	22.76	20230317	1549	-55.78	20230503	558	22.76	20230317	0.00	N	044180	500	133 억		256813	N	N	0	N	00	N
39	20230921	110437	57	100.00	KOSDAQ		건설	N	N	N	N		N	686	-2	5	-0.29	21152580	30822	17.32	688	695	683	894	482	688	686.28	0.96	0	-10101	721	704	693	676	665	713	685	134	206	500	410	1	1	26717799	183	-5.97	0.47	12	0.12	-115.00	1464.00	1549	20230503	-55.71	558	20230317	22.94	1549	-55.71	20230503	558	22.94	20230317	1549	-55.71	20230503	558	22.94	20230317	0.00	N	044180	500	133 억		256813	N	N	0	N	00	N
40	20230921	100430	57	100.00	KOSDAQ		건설	N	N	N	N		N	685	-3	5	-0.44	17399587	25335	14.24	688	695	683	894	482	688	686.78	0.96	0	-9553	721	704	693	676	665	713	685	134	206	500	410	1	1	26717799	183	-5.96	0.47	12	0.09	-115.00	1464.00	1549	20230503	-55.78	558	20230317	22.76	1549	-55.78	20230503	558	22.76	20230317	1549	-55.78	20230503	558	22.76	20230317	0.00	N	044180	500	133 억		256813	N	N	0	N	00	N
41	20230921	090435	57	100.00	KOSDAQ		건설	N	N	N	N		N	686	-2	5	-0.29	3594325	5235	2.94	688	688	683	894	482	688	686.60	0.96	0	-4826	721	704	693	676	665	713	685	134	206	500	410	1	1	26717799	183	-5.97	0.47	12	0.02	-115.00	1464.00	1549	20230503	-55.71	558	20230317	22.94	1549	-55.71	20230503	558	22.94	20230317	1549	-55.71	20230503	558	22.94	20230317	0.00	N	044180	500	133 억		256813	N	N	0	N	00	N
42	20230920	160434	57	100.00	KOSDAQ		건설	N	N	N	N		N	688	-1	5	-0.15	122900166	177938	155.73	685	710	682	895	483	689	690.69	0.77	0	53125	713	701	694	682	675	697	678	134	206	500	410	1	1	26717799	184	-5.98	0.47	12	0.67	-115.00	1464.00	1549	20230503	-55.58	558	20230317	23.30	1549	-55.58	20230503	558	23.30	20230317	1549	-55.58	20230503	558	23.30	20230317	0.00	N	044180	500	133 억		205863	N	N	0	N	00	N
43	20230920	150424	57	100.00	KOSDAQ		건설	N	N	N	N		N	685	-4	5	-0.58	116070956	167972	147.00	685	710	682	895	483	689	691.01	0.77	0	50118	713	701	694	682	675	697	678	134	206	500	410	1	1	26717799	183	-5.96	0.47	12	0.63	-115.00	1464.00	1549	20230503	-55.78	558	20230317	22.76	1549	-55.78	20230503	558	22.76	20230317	1549	-55.78	20230503	558	22.76	20230317	0.00	N	044180	500	133 억		205863	N	N	0	N	00	N
44	20230920	140428	57	100.00	KOSDAQ		건설	N	N	N	N		N	686	-3	5	-0.44	110914176	160457	140.43	685	710	682	895	483	689	691.24	0.77	0	50828	713	701	694	682	675	697	678	134	206	500	410	1	1	26717799	183	-5.97	0.47	12	0.60	-115.00	1464.00	1549	20230503	-55.71	558	20230317	22.94	1549	-55.71	20230503	558	22.94	20230317	1549	-55.71	20230503	558	22.94	20230317	0.00	N	044180	500	133 억		205863	N	N	0	N	00	N
45	20230920	130427	57	100.00	KOSDAQ		건설	N	N	N	N		N	687	-2	5	-0.29	106736183	154372	135.10	685	710	682	895	483	689	691.42	0.77	0	50694	713	701	694	682	675	697	678	134	206	500	410	1	1	26717799	184	-5.97	0.47	12	0.58	-115.00	1464.00	1549	20230503	-55.65	558	20230317	23.12	1549	-55.65	20230503	558	23.12	20230317	1549	-55.65	20230503	558	23.12	20230317	0.00	N	044180	500	133 억		205863	N	N	0	N	00	N
46	20230920	120425	57	100.00	KOSDAQ		건설	N	N	N	N		N	694	5	2	0.73	61133086	87943	76.96	685	710	682	895	483	689	695.14	0.77	0	16098	713	701	694	682	675	697	678	134	206	500	410	1	1	26717799	185	-6.03	0.47	12	0.33	-115.00	1464.00	1549	20230503	-55.20	558	20230317	24.37	1549	-55.20	20230503	558	24.37	20230317	1549	-55.20	20230503	558	24.37	20230317	0.00	N	044180	500	133 억		205863	N	N	0	N	00	N
47	20230920	110429	57	100.00	KOSDAQ		건설	N	N	N	N		N	697	8	2	1.16	60907943	87619	76.68	685	710	682	895	483	689	695.15	0.77	0	15942	713	701	694	682	675	697	678	134	206	500	410	1	1	26717799	186	-6.06	0.48	12	0.33	-115.00	1464.00	1549	20230503	-55.00	558	20230317	24.91	1549	-55.00	20230503	558	24.91	20230317	1549	-55.00	20230503	558	24.91	20230317	0.00	N	044180	500	133 억		205863	N	N	0	N	00	N
48	20230920	100421	57	100.00	KOSDAQ		건설	N	N	N	N		N	698	9	2	1.31	31975163	46479	40.68	685	700	682	895	483	689	687.95	0.77	0	18206	713	701	694	682	675	697	678	134	206	500	410	1	1	26717799	186	-6.07	0.48	12	0.17	-115.00	1464.00	1549	20230503	-54.94	558	20230317	25.09	1549	-54.94	20230503	558	25.09	20230317	1549	-54.94	20230503	558	25.09	20230317	0.00	N	044180	500	133 억		205863	N	N	0	N	00	N
49	20230920	090426	57	100.00	KOSDAQ		건설	N	N	N	N		N	685	-4	5	-0.58	5546831	8106	7.09	685	686	682	895	483	689	684.29	0.77	0	-2027	713	701	694	682	675	697	678	134	206	500	410	1	1	26717799	183	-5.96	0.47	12	0.03	-115.00	1464.00	1549	20230503	-55.78	558	20230317	22.76	1549	-55.78	20230503	558	22.76	20230317	1549	-55.78	20230503	558	22.76	20230317	0.00	N	044180	500	133 억		205863	N	N	0	N	00	N
50	20230919	160423	57	100.00	KOSDAQ		건설	N	N	N	N		N	689	-11	5	-1.57	79190108	113471	77.07	700	706	687	910	490	700	697.89	0.77	0	-308	720	709	698	687	676	715	693	134	210	500	420	1	1	26717799	184	-5.99	0.47	12	0.42	-115.00	1464.00	1549	20230503	-55.52	558	20230317	23.48	1549	-55.52	20230503	558	23.48	20230317	1549	-55.52	20230503	558	23.48	20230317	0.00	N	044180	500	133 억		206244	N	N	0	N	00	N
51	20230919	150424	57	100.00	KOSDAQ		건설	N	N	N	N		N	689	-11	5	-1.57	77509694	111033	75.42	700	706	687	910	490	700	698.08	0.77	0	-306	720	709	698	687	676	715	693	134	210	500	420	1	1	26717799	184	-5.99	0.47	12	0.42	-115.00	1464.00	1549	20230503	-55.52	558	20230317	23.48	1549	-55.52	20230503	558	23.48	20230317	1549	-55.52	20230503	558	23.48	20230317	0.00	N	044180	500	133 억		206244	N	N	0	N	00	N
52	20230919	140422	57	100.00	KOSDAQ		건설	N	N	N	N		N	688	-12	5	-1.71	75721509	108440	73.66	700	706	687	910	490	700	698.28	0.77	0	586	720	709	698	687	676	715	693	134	210	500	420	1	1	26717799	184	-5.98	0.47	12	0.41	-115.00	1464.00	1549	20230503	-55.58	558	20230317	23.30	1549	-55.58	20230503	558	23.30	20230317	1549	-55.58	20230503	558	23.30	20230317	0.00	N	044180	500	133 억		206244	N	N	0	N	00	N
53	20230919	130417	57	100.00	KOSDAQ		건설	N	N	N	N		N	693	-7	5	-1.00	63452236	90683	61.59	700	706	693	910	490	700	699.71	0.77	0	1644	720	709	698	687	676	715	693	134	210	500	420	1	1	26717799	185	-6.03	0.47	12	0.34	-115.00	1464.00	1549	20230503	-55.26	558	20230317	24.19	1549	-55.26	20230503	558	24.19	20230317	1549	-55.26	20230503	558	24.19	20230317	0.00	N	044180	500	133 억		206244	N	N	0	N	00	N
54	20230919	120430	57	100.00	KOSDAQ		건설	N	N	N	N		N	694	-6	5	-0.86	60283918	86118	58.49	700	706	693	910	490	700	700.02	0.77	0	1685	720	709	698	687	676	715	693	134	210	500	420	1	1	26717799	185	-6.03	0.47	12	0.32	-115.00	1464.00	1549	20230503	-55.20	558	20230317	24.37	1549	-55.20	20230503	558	24.37	20230317	1549	-55.20	20230503	558	24.37	20230317	0.00	N	044180	500	133 억		206244	N	N	0	N	00	N
55	20230919	110429	57	100.00	KOSDAQ		건설	N	N	N	N		N	694	-6	5	-0.86	56203970	80241	54.50	700	706	693	910	490	700	700.44	0.77	0	2978	720	709	698	687	676	715	693	134	210	500	420	1	1	26717799	185	-6.03	0.47	12	0.30	-115.00	1464.00	1549	20230503	-55.20	558	20230317	24.37	1549	-55.20	20230503	558	24.37	20230317	1549	-55.20	20230503	558	24.37	20230317	0.00	N	044180	500	133 억		206244	N	N	0	N	00	N
56	20230919	100424	57	100.00	KOSDAQ		건설	N	N	N	N		N	694	-6	5	-0.86	55427713	79122	53.74	700	706	693	910	490	700	700.53	0.77	0	2898	720	709	698	687	676	715	693	134	210	500	420	1	1	26717799	185	-6.03	0.47	12	0.30	-115.00	1464.00	1549	20230503	-55.20	558	20230317	24.37	1549	-55.20	20230503	558	24.37	20230317	1549	-55.20	20230503	558	24.37	20230317	0.00	N	044180	500	133 억		206244	N	N	0	N	00	N
57	20230919	090424	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	0	3	0.00	21882928	31276	21.24	700	700	697	910	490	700	699.67	0.77	0	11051	720	709	698	687	676	715	693	134	210	500	420	1	1	26717799	187	-6.09	0.48	12	0.12	-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		206244	N	N	0	N	00	N
58	20230918	160425	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	3	2	0.43	102664945	147226	101.40	698	709	687	906	488	697	697.33	0.86	0	-20374	713	704	695	686	677	709	691	134	209	500	410	1	1	26717799	187	-6.09	0.48	12	0.55	-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		229684	N	N	0	N	00	N
59	20230918	150422	57	100.00	KOSDAQ		건설	N	N	N	N		N	698	1	2	0.14	98284870	140983	97.10	698	709	687	906	488	697	697.14	0.86	0	-20374	713	704	695	686	677	709	691	134	209	500	410	1	1	26717799	186	-6.07	0.48	12	0.53	-115.00	1464.00	1549	20230503	-54.94	558	20230317	25.09	1549	-54.94	20230503	558	25.09	20230317	1549	-54.94	20230503	558	25.09	20230317	0.00	N	044180	500	133 억		229684	N	N	0	N	00	N
60	20230918	140434	57	100.00	KOSDAQ		건설	N	N	N	N		N	697	0	3	0.00	81788045	117424	80.87	698	709	687	906	488	697	696.52	0.86	0	-14170	713	704	695	686	677	709	691	134	209	500	410	1	1	26717799	186	-6.06	0.48	12	0.44	-115.00	1464.00	1549	20230503	-55.00	558	20230317	24.91	1549	-55.00	20230503	558	24.91	20230317	1549	-55.00	20230503	558	24.91	20230317	0.00	N	044180	500	133 억		229684	N	N	0	N	00	N
61	20230918	130424	57	100.00	KOSDAQ		건설	N	N	N	N		N	701	4	2	0.57	74868130	107506	74.04	698	709	687	906	488	697	696.41	0.86	0	-14163	713	704	695	686	677	709	691	134	209	500	410	1	1	26717799	187	-6.10	0.48	12	0.40	-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		229684	N	N	0	N	00	N
62	20230918	120425	57	100.00	KOSDAQ		건설	N	N	N	N		N	702	5	2	0.72	64776904	93099	64.12	698	709	687	906	488	697	695.79	0.86	0	-10502	713	704	695	686	677	709	691	134	209	500	410	1	1	26717799	188	-6.10	0.48	12	0.35	-115.00	1464.00	1549	20230503	-54.68	558	20230317	25.81	1549	-54.68	20230503	558	25.81	20230317	1549	-54.68	20230503	558	25.81	20230317	0.00	N	044180	500	133 억		229684	N	N	0	N	00	N
63	20230918	110425	57	100.00	KOSDAQ		건설	N	N	N	N		N	695	-2	5	-0.29	58577854	84221	58.00	698	709	687	906	488	697	695.53	0.86	0	-10334	713	704	695	686	677	709	691	134	209	500	410	1	1	26717799	186	-6.04	0.47	12	0.32	-115.00	1464.00	1549	20230503	-55.13	558	20230317	24.55	1549	-55.13	20230503	558	24.55	20230317	1549	-55.13	20230503	558	24.55	20230317	0.00	N	044180	500	133 억		229684	N	N	0	N	00	N
64	20230918	100420	57	100.00	KOSDAQ		건설	N	N	N	N		N	689	-8	5	-1.15	54289613	78029	53.74	698	709	687	906	488	697	695.76	0.86	0	-10278	713	704	695	686	677	709	691	134	209	500	410	1	1	26717799	184	-5.99	0.47	12	0.29	-115.00	1464.00	1549	20230503	-55.52	558	20230317	23.48	1549	-55.52	20230503	558	23.48	20230317	1549	-55.52	20230503	558	23.48	20230317	0.00	N	044180	500	133 억		229684	N	N	0	N	00	N
65	20230918	090417	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	9	2	1.29	13375530	19025	13.10	698	709	698	906	488	697	703.05	0.86	0	-11352	713	704	695	686	677	709	691	134	209	500	410	1	1	26717799	189	-6.14	0.48	12	0.07	-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		229684	N	N	0	N	00	N
66	20230915	160421	57	100.00	KOSDAQ		건설	N	N	N	N		N	697	4	2	0.58	97123232	139908	93.09	693	704	686	900	486	693	694.19	0.88	0	-7535	703	698	688	683	673	700	685	134	207	500	410	1	1	26717799	186	-6.06	0.48	12	0.52	-115.00	1464.00	1549	20230503	-55.00	558	20230317	24.91	1549	-55.00	20230503	558	24.91	20230317	1549	-55.00	20230503	558	24.91	20230317	0.00	N	044180	500	133 억		236089	N	N	0	N	00	N
67	20230915	150423	57	100.00	KOSDAQ		건설	N	N	N	N		N	699	6	2	0.87	93603482	134864	89.73	693	704	686	900	486	693	694.06	0.88	0	-6916	703	698	688	683	673	700	685	134	207	500	410	1	1	26717799	187	-6.08	0.48	12	0.50	-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		236089	N	N	0	N	00	N
68	20230915	140421	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	7	2	1.01	85459724	123174	81.95	693	704	686	900	486	693	693.81	0.88	0	-6844	703	698	688	683	673	700	685	134	207	500	410	1	1	26717799	187	-6.09	0.48	12	0.46	-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		236089	N	N	0	N	00	N
69	20230915	130419	57	100.00	KOSDAQ		건설	N	N	N	N		N	702	9	2	1.30	77066419	111195	73.98	693	704	686	900	486	693	693.07	0.88	0	-5369	703	698	688	683	673	700	685	134	207	500	410	1	1	26717799	188	-6.10	0.48	12	0.42	-115.00	1464.00	1549	20230503	-54.68	558	20230317	25.81	1549	-54.68	20230503	558	25.81	20230317	1549	-54.68	20230503	558	25.81	20230317	0.00	N	044180	500	133 억		236089	N	N	0	N	00	N
70	20230915	120425	57	100.00	KOSDAQ		건설	N	N	N	N		N	698	5	2	0.72	62271270	90085	59.94	693	699	686	900	486	693	691.25	0.88	0	-881	703	698	688	683	673	700	685	134	207	500	410	1	1	26717799	186	-6.07	0.48	12	0.34	-115.00	1464.00	1549	20230503	-54.94	558	20230317	25.09	1549	-54.94	20230503	558	25.09	20230317	1549	-54.94	20230503	558	25.09	20230317	0.00	N	044180	500	133 억		236089	N	N	0	N	00	N
71	20230915	110425	57	100.00	KOSDAQ		건설	N	N	N	N		N	689	-4	5	-0.58	39451877	57119	38.00	693	693	686	900	486	693	690.70	0.88	0	-1168	703	698	688	683	673	700	685	134	207	500	410	1	1	26717799	184	-5.99	0.47	12	0.21	-115.00	1464.00	1549	20230503	-55.52	558	20230317	23.48	1549	-55.52	20230503	558	23.48	20230317	1549	-55.52	20230503	558	23.48	20230317	0.00	N	044180	500	133 억		236089	N	N	0	N	00	N
72	20230915	100426	57	100.00	KOSDAQ		건설	N	N	N	N		N	691	-2	5	-0.29	33463973	48409	32.21	693	693	687	900	486	693	691.28	0.88	0	-1150	703	698	688	683	673	700	685	134	207	500	410	1	1	26717799	185	-6.01	0.47	12	0.18	-115.00	1464.00	1549	20230503	-55.39	558	20230317	23.84	1549	-55.39	20230503	558	23.84	20230317	1549	-55.39	20230503	558	23.84	20230317	0.00	N	044180	500	133 억		236089	N	N	0	N	00	N
73	20230915	090418	57	100.00	KOSDAQ		건설	N	N	N	N		N	693	0	3	0.00	23323434	33681	22.41	693	693	689	900	486	693	692.48	0.88	0	-4278	703	698	688	683	673	700	685	134	207	500	410	1	1	26717799	185	-6.03	0.47	12	0.13	-115.00	1464.00	1549	20230503	-55.26	558	20230317	24.19	1549	-55.26	20230503	558	24.19	20230317	1549	-55.26	20230503	558	24.19	20230317	0.00	N	044180	500	133 억		236089	N	N	0	N	00	N
74	20230914	160423	57	100.00	KOSDAQ		건설	N	N	N	N		N	693	1	2	0.14	102666321	149820	84.80	692	693	678	899	485	692	685.26	0.87	0	-2226	712	701	693	682	674	698	679	134	207	500	410	1	1	26717799	185	-6.03	0.47	12	0.56	-115.00	1464.00	1549	20230503	-55.26	558	20230317	24.19	1549	-55.26	20230503	558	24.19	20230317	1549	-55.26	20230503	558	24.19	20230317	0.00	N	044180	500	133 억		233614	N	N	0	N	00	N
75	20230914	150415	57	100.00	KOSDAQ		건설	N	N	N	N		N	692	0	3	0.00	93493501	136573	77.30	692	692	678	899	485	692	684.57	0.87	0	-3172	712	701	693	682	674	698	679	134	207	500	410	1	1	26717799	185	-6.02	0.47	12	0.51	-115.00	1464.00	1549	20230503	-55.33	558	20230317	24.01	1549	-55.33	20230503	558	24.01	20230317	1549	-55.33	20230503	558	24.01	20230317	0.00	N	044180	500	133 억		233614	N	N	0	N	00	N
76	20230914	140413	57	100.00	KOSDAQ		건설	N	N	N	N		N	685	-7	5	-1.01	86102174	125831	71.22	692	692	678	899	485	692	684.27	0.87	0	-987	712	701	693	682	674	698	679	134	207	500	410	1	1	26717799	183	-5.96	0.47	12	0.47	-115.00	1464.00	1549	20230503	-55.78	558	20230317	22.76	1549	-55.78	20230503	558	22.76	20230317	1549	-55.78	20230503	558	22.76	20230317	0.00	N	044180	500	133 억		233614	N	N	0	N	00	N
77	20230914	130412	57	100.00	KOSDAQ		건설	N	N	N	N		N	690	-2	5	-0.29	83868347	122565	69.37	692	692	678	899	485	692	684.28	0.87	0	-44	712	701	693	682	674	698	679	134	207	500	410	1	1	26717799	184	-6.00	0.47	12	0.46	-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		233614	N	N	0	N	00	N
78	20230914	120421	57	100.00	KOSDAQ		건설	N	N	N	N		N	688	-4	5	-0.58	56746429	82798	46.86	692	692	683	899	485	692	685.36	0.87	0	90	712	701	693	682	674	698	679	134	207	500	410	1	1	26717799	184	-5.98	0.47	12	0.31	-115.00	1464.00	1549	20230503	-55.58	558	20230317	23.30	1549	-55.58	20230503	558	23.30	20230317	1549	-55.58	20230503	558	23.30	20230317	0.00	N	044180	500	133 억		233614	N	N	0	N	00	N
79	20230914	110416	57	100.00	KOSDAQ		건설	N	N	N	N		N	684	-8	5	-1.16	37651344	54877	31.06	692	692	684	899	485	692	686.10	0.87	0	-885	712	701	693	682	674	698	679	134	207	500	410	1	1	26717799	183	-5.95	0.47	12	0.21	-115.00	1464.00	1549	20230503	-55.84	558	20230317	22.58	1549	-55.84	20230503	558	22.58	20230317	1549	-55.84	20230503	558	22.58	20230317	0.00	N	044180	500	133 억		233614	N	N	0	N	00	N
80	20230914	100410	57	100.00	KOSDAQ		건설	N	N	N	N		N	688	-4	5	-0.58	12524669	18223	10.31	692	692	685	899	485	692	687.30	0.87	0	-550	712	701	693	682	674	698	679	134	207	500	410	1	1	26717799	184	-5.98	0.47	12	0.07	-115.00	1464.00	1549	20230503	-55.58	558	20230317	23.30	1549	-55.58	20230503	558	23.30	20230317	1549	-55.58	20230503	558	23.30	20230317	0.00	N	044180	500	133 억		233614	N	N	0	N	00	N
81	20230914	090418	57	100.00	KOSDAQ		건설	N	N	N	N		N	689	-3	5	-0.43	1713965	2478	1.40	692	692	686	899	485	692	691.67	0.87	0	-316	712	701	693	682	674	698	679	134	207	500	410	1	1	26717799	184	-5.99	0.47	12	0.01	-115.00	1464.00	1549	20230503	-55.52	558	20230317	23.48	1549	-55.52	20230503	558	23.48	20230317	1549	-55.52	20230503	558	23.48	20230317	0.00	N	044180	500	133 억		233614	N	N	0	N	00	N
82	20230913	160420	57	100.00	KOSDAQ		건설	N	N	N	N		N	692	-8	5	-1.14	122910071	176674	68.68	698	704	685	910	490	700	695.69	0.76	0	30337	722	711	704	693	686	707	689	134	210	500	420	1	1	26717799	185	-6.02	0.47	12	0.66	-115.00	1464.00	1549	20230503	-55.33	558	20230317	24.01	1549	-55.33	20230503	558	24.01	20230317	1549	-55.33	20230503	558	24.01	20230317	0.00	N	044180	500	133 억		203277	N	N	0	N	00	N
83	20230913	150415	57	100.00	KOSDAQ		건설	N	N	N	N		N	692	-8	5	-1.14	118010818	169616	65.93	698	704	685	910	490	700	695.75	0.76	0	30337	722	711	704	693	686	707	689	134	210	500	420	1	1	26717799	185	-6.02	0.47	12	0.63	-115.00	1464.00	1549	20230503	-55.33	558	20230317	24.01	1549	-55.33	20230503	558	24.01	20230317	1549	-55.33	20230503	558	24.01	20230317	0.00	N	044180	500	133 억		203277	N	N	0	N	00	N
84	20230913	140418	57	100.00	KOSDAQ		건설	N	N	N	N		N	695	-5	5	-0.71	93711543	134540	52.30	698	704	685	910	490	700	696.53	0.76	0	30231	722	711	704	693	686	707	689	134	210	500	420	1	1	26717799	186	-6.04	0.47	12	0.50	-115.00	1464.00	1549	20230503	-55.13	558	20230317	24.55	1549	-55.13	20230503	558	24.55	20230317	1549	-55.13	20230503	558	24.55	20230317	0.00	N	044180	500	133 억		203277	N	N	0	N	00	N
85	20230913	130408	57	100.00	KOSDAQ		건설	N	N	N	N		N	696	-4	5	-0.57	87977851	126289	49.09	698	704	685	910	490	700	696.64	0.76	0	30226	722	711	704	693	686	707	689	134	210	500	420	1	1	26717799	186	-6.05	0.48	12	0.47	-115.00	1464.00	1549	20230503	-55.07	558	20230317	24.73	1549	-55.07	20230503	558	24.73	20230317	1549	-55.07	20230503	558	24.73	20230317	0.00	N	044180	500	133 억		203277	N	N	0	N	00	N
86	20230913	120420	57	100.00	KOSDAQ		건설	N	N	N	N		N	694	-6	5	-0.86	87847694	126102	49.02	698	704	685	910	490	700	696.64	0.76	0	30226	722	711	704	693	686	707	689	134	210	500	420	1	1	26717799	185	-6.03	0.47	12	0.47	-115.00	1464.00	1549	20230503	-55.20	558	20230317	24.37	1549	-55.20	20230503	558	24.37	20230317	1549	-55.20	20230503	558	24.37	20230317	0.00	N	044180	500	133 억		203277	N	N	0	N	00	N
87	20230913	110416	57	100.00	KOSDAQ		건설	N	N	N	N		N	699	-1	5	-0.14	70137116	100666	39.13	698	704	685	910	490	700	696.73	0.76	0	19723	722	711	704	693	686	707	689	134	210	500	420	1	1	26717799	187	-6.08	0.48	12	0.38	-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		203277	N	N	0	N	00	N
88	20230913	100411	57	100.00	KOSDAQ		건설	N	N	N	N		N	699	-1	5	-0.14	38722261	55739	21.67	698	700	685	910	490	700	694.71	0.76	0	7273	722	711	704	693	686	707	689	134	210	500	420	1	1	26717799	187	-6.08	0.48	12	0.21	-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		203277	N	N	0	N	00	N
89	20230913	090408	57	100.00	KOSDAQ		건설	N	N	N	N		N	697	-3	5	-0.43	17733920	25509	9.92	698	699	685	910	490	700	695.20	0.76	0	-2074	722	711	704	693	686	707	689	134	210	500	420	1	1	26717799	186	-6.06	0.48	12	0.10	-115.00	1464.00	1549	20230503	-55.00	558	20230317	24.91	1549	-55.00	20230503	558	24.91	20230317	1549	-55.00	20230503	558	24.91	20230317	0.00	N	044180	500	133 억		203277	N	N	0	N	00	N
90	20230912	160406	57	100.00	KOSDAQ		건설	N	N	N	N		N	700	-6	5	-0.85	180967907	257248	99.42	710	715	697	917	495	706	703.47	0.91	0	-39660	729	717	711	699	693	714	696	134	211	500	420	1	1	26717799	187	-6.09	0.48	12	0.96	-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		242937	N	N	0	N	00	N
91	20230912	150414	57	100.00	KOSDAQ		건설	N	N	N	N		N	701	-5	5	-0.71	167697404	238292	92.10	710	715	697	917	495	706	703.74	0.91	0	-39491	729	717	711	699	693	714	696	134	211	500	420	1	1	26717799	187	-6.10	0.48	12	0.89	-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		242937	N	N	0	N	00	N
92	20230912	140413	57	100.00	KOSDAQ		건설	N	N	N	N		N	702	-4	5	-0.57	149247978	211973	81.93	710	715	697	917	495	706	704.09	0.91	0	-37641	729	717	711	699	693	714	696	134	211	500	420	1	1	26717799	188	-6.10	0.48	12	0.79	-115.00	1464.00	1549	20230503	-54.68	558	20230317	25.81	1549	-54.68	20230503	558	25.81	20230317	1549	-54.68	20230503	558	25.81	20230317	0.00	N	044180	500	133 억		242937	N	N	0	N	00	N
93	20230912	130410	57	100.00	KOSDAQ		건설	N	N	N	N		N	707	1	2	0.14	133189243	189223	73.13	710	715	697	917	495	706	703.87	0.91	0	-23650	729	717	711	699	693	714	696	134	211	500	420	1	1	26717799	189	-6.15	0.48	12	0.71	-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		242937	N	N	0	N	00	N
94	20230912	120405	57	100.00	KOSDAQ		건설	N	N	N	N		N	704	-2	5	-0.28	130751139	185771	71.80	710	715	697	917	495	706	703.83	0.91	0	-22755	729	717	711	699	693	714	696	134	211	500	420	1	1	26717799	188	-6.12	0.48	12	0.70	-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		242937	N	N	0	N	00	N
95	20230912	110409	57	100.00	KOSDAQ		건설	N	N	N	N		N	702	-4	5	-0.57	113042974	160714	62.12	710	715	697	917	495	706	703.37	0.91	0	-3703	729	717	711	699	693	714	696	134	211	500	420	1	1	26717799	188	-6.10	0.48	12	0.60	-115.00	1464.00	1549	20230503	-54.68	558	20230317	25.81	1549	-54.68	20230503	558	25.81	20230317	1549	-54.68	20230503	558	25.81	20230317	0.00	N	044180	500	133 억		242937	N	N	0	N	00	N
96	20230912	100408	57	100.00	KOSDAQ		건설	N	N	N	N		N	698	-8	5	-1.13	82944945	117675	45.48	710	715	698	917	495	706	704.86	0.91	0	-1647	729	717	711	699	693	714	696	134	211	500	420	1	1	26717799	186	-6.07	0.48	12	0.44	-115.00	1464.00	1549	20230503	-54.94	558	20230317	25.09	1549	-54.94	20230503	558	25.09	20230317	1549	-54.94	20230503	558	25.09	20230317	0.00	N	044180	500	133 억		242937	N	N	0	N	00	N
97	20230912	090413	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	4	2	0.57	21669398	30505	11.79	710	715	709	917	495	706	710.41	0.91	0	-3148	729	717	711	699	693	714	696	134	211	500	420	1	1	26717799	190	-6.17	0.48	12	0.11	-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		242937	N	N	0	N	00	N
98	20230911	160405	57	100.00	KOSDAQ		건설	N	N	N	N		N	706	-19	5	-2.62	181178418	255044	54.72	716	723	705	942	508	725	710.38	0.94	0	-7115	747	736	723	712	699	741	717	134	217	500	430	1	1	26717799	189	-6.14	0.48	12	0.95	-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		250042	N	N	0	N	00	N
99	20230911	150411	57	100.00	KOSDAQ		건설	N	N	N	N		N	710	-15	5	-2.07	172499788	242760	52.08	716	723	705	942	508	725	710.58	0.94	0	-7073	747	736	723	712	699	741	717	134	217	500	430	1	1	26717799	190	-6.17	0.48	12	0.91	-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		250042	N	N	0	N	00	N
100	20230911	140417	57	100.00	KOSDAQ		건설	N	N	N	N		N	707	-18	5	-2.48	158985053	223691	47.99	716	723	705	942	508	725	710.74	0.94	0	-5429	747	736	723	712	699	741	717	134	217	500	430	1	1	26717799	189	-6.15	0.48	12	0.84	-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		250042	N	N	0	N	00	N
101	20230911	130402	57	100.00	KOSDAQ		건설	N	N	N	N		N	715	-10	5	-1.38	148149320	208404	44.71	716	723	705	942	508	725	710.88	0.94	0	-5608	747	736	723	712	699	741	717	134	217	500	430	1	1	26717799	191	-6.22	0.49	12	0.78	-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		250042	N	N	0	N	00	N
102	20230911	120407	57	100.00	KOSDAQ		건설	N	N	N	N		N	712	-13	5	-1.79	131898147	185540	39.81	716	723	705	942	508	725	710.89	0.94	0	-4828	747	736	723	712	699	741	717	134	217	500	430	1	1	26717799	190	-6.19	0.49	12	0.69	-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		250042	N	N	0	N	00	N
103	20230911	110359	57	100.00	KOSDAQ		건설	N	N	N	N		N	711	-14	5	-1.93	111763877	157107	33.71	716	723	705	942	508	725	711.39	0.94	0	-10312	747	736	723	712	699	741	717	134	217	500	430	1	1	26717799	190	-6.18	0.49	12	0.59	-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		250042	N	N	0	N	00	N
104	20230911	100401	57	100.00	KOSDAQ		건설	N	N	N	N		N	709	-16	5	-2.21	99387639	139618	29.95	716	723	705	942	508	725	711.85	0.94	0	-9426	747	736	723	712	699	741	717	134	217	500	430	1	1	26717799	189	-6.17	0.48	12	0.52	-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		250042	N	N	0	N	00	N
105	20230911	090401	57	100.00	KOSDAQ		건설	N	N	N	N		N	712	-13	5	-1.79	41757269	58323	12.51	716	723	710	942	508	725	715.97	0.94	0	-4018	747	736	723	712	699	741	717	134	217	500	430	1	1	26717799	190	-6.19	0.49	12	0.22	-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		250042	N	N	0	N	00	N
106	20230908	160407	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	5	2	0.69	334330218	466095	8.91	720	734	710	936	504	720	717.30	0.93	0	394	949	834	777	662	605	806	634	134	216	500	430	1	1	26717799	194	-6.30	0.50	12	1.74	-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		249806	N	N	0	N	00	N
107	20230908	150408	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	4	2	0.56	322709066	449973	8.60	720	734	710	936	504	720	717.17	0.93	0	1782	949	834	777	662	605	806	634	134	216	500	430	1	1	26717799	193	-6.30	0.49	12	1.68	-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		249806	N	N	0	N	00	N
108	20230908	140408	57	100.00	KOSDAQ		건설	N	N	N	N		N	715	-5	5	-0.69	263926373	367487	7.02	720	734	713	936	504	720	718.19	0.93	0	975	949	834	777	662	605	806	634	134	216	500	430	1	1	26717799	191	-6.22	0.49	12	1.38	-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		249806	N	N	0	N	00	N
109	20230908	130408	57	100.00	KOSDAQ		건설	N	N	N	N		N	717	-3	5	-0.42	243967693	339618	6.49	720	734	713	936	504	720	718.36	0.93	0	2150	949	834	777	662	605	806	634	134	216	500	430	1	1	26717799	192	-6.23	0.49	12	1.27	-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		249806	N	N	0	N	00	N
110	20230908	120415	57	100.00	KOSDAQ		건설	N	N	N	N		N	717	-3	5	-0.42	205888635	286338	5.47	720	734	713	936	504	720	719.04	0.93	0	3787	949	834	777	662	605	806	634	134	216	500	430	1	1	26717799	192	-6.23	0.49	12	1.07	-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		249806	N	N	0	N	00	N
111	20230908	110410	57	100.00	KOSDAQ		건설	N	N	N	N		N	719	-1	5	-0.14	168893044	234639	4.48	720	734	713	936	504	720	719.80	0.93	0	4500	949	834	777	662	605	806	634	134	216	500	430	1	1	26717799	192	-6.25	0.49	12	0.88	-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		249806	N	N	0	N	00	N
112	20230908	100407	57	100.00	KOSDAQ		건설	N	N	N	N		N	720	0	3	0.00	140033000	194515	3.72	720	734	713	936	504	720	719.91	0.93	0	4610	949	834	777	662	605	806	634	134	216	500	430	1	1	26717799	192	-6.26	0.49	12	0.73	-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		249806	N	N	0	N	00	N
113	20230908	090414	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	7	2	0.97	23781233	32986	0.63	720	734	720	936	504	720	720.95	0.93	0	-1573	949	834	777	662	605	806	634	134	216	500	430	1	1	26717799	194	-6.32	0.50	12	0.12	-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		249806	N	N	0	N	00	N
114	20230907	160405	57	100.00	KOSDAQ		건설	N	N	N	N		N	720	-4	5	-0.55	4247168723	5228944	4146.37	740	892	720	941	507	724	812.26	1.97	0	-276948	742	732	724	714	706	729	711	134	217	500	430	1	1	26717799	192	-6.26	0.49	12	19.57	-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		526754	N	N	0	N	00	N
115	20230907	150406	57	100.00	KOSDAQ		건설	N	N	N	N		N	730	6	2	0.83	4147547582	5091460	4037.35	740	892	724	941	507	724	814.61	1.97	0	-276948	742	732	724	714	706	729	711	134	217	500	430	1	1	26717799	195	-6.35	0.50	12	19.06	-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		526754	N	N	0	N	00	N
116	20230907	140404	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	3	2	0.41	4103703724	5031157	3989.53	740	892	724	941	507	724	815.66	1.97	0	-277022	742	732	724	714	706	729	711	134	217	500	430	1	1	26717799	194	-6.32	0.50	12	18.83	-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		526754	N	N	0	N	00	N
117	20230907	130405	57	100.00	KOSDAQ		건설	N	N	N	N		N	738	14	2	1.93	4045300929	4951113	3926.06	740	892	724	941	507	724	817.05	1.97	0	-275534	742	732	724	714	706	729	711	134	217	500	430	1	1	26717799	197	-6.42	0.50	12	18.53	-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		526754	N	N	0	N	00	N
118	20230907	120411	57	100.00	KOSDAQ		건설	N	N	N	N		N	732	8	2	1.10	4010966372	4904298	3888.94	740	892	724	941	507	724	817.85	1.97	0	-275333	742	732	724	714	706	729	711	134	217	500	430	1	1	26717799	196	-6.37	0.50	12	18.36	-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		526754	N	N	0	N	00	N
119	20230907	110410	57	100.00	KOSDAQ		건설	N	N	N	N		N	747	23	2	3.18	3820302800	4645780	3683.94	740	892	735	941	507	724	822.32	1.97	0	-273576	742	732	724	714	706	729	711	134	217	500	430	1	1	26717799	200	-6.50	0.51	12	17.39	-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		526754	N	N	0	N	00	N
120	20230907	100405	57	100.00	KOSDAQ		건설	N	N	N	N		N	756	32	2	4.42	3628974989	4390277	3481.33	740	892	735	941	507	724	826.59	1.97	0	-272291	742	732	724	714	706	729	711	134	217	500	430	1	1	26717799	202	-6.57	0.52	12	16.43	-115.00	1464.00	1549	20230503	-51.19	558	20230317	35.48	1549	-51.19	20230503	558	35.48	20230317	1549	-51.19	20230503	558	35.48	20230317	0.00	N	044180	500	133 억		526754	N	N	0	N	00	N
121	20230907	090410	57	100.00	KOSDAQ		건설	N	N	N	N		N	770	46	2	6.35	101230541	135475	107.43	740	773	735	941	507	724	747.23	1.97	0	-12549	742	732	724	714	706	729	711	134	217	500	430	1	1	26717799	206	-6.70	0.53	12	0.51	-115.00	1464.00	1549	20230503	-50.29	558	20230317	37.99	1549	-50.29	20230503	558	37.99	20230317	1549	-50.29	20230503	558	37.99	20230317	0.00	N	044180	500	133 억		526754	N	N	0	N	00	N
122	20230906	160406	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	-10	5	-1.36	91089421	125973	102.37	733	734	716	954	514	734	723.09	1.99	0	-5319	745	739	728	722	711	742	725	134	220	500	440	1	1	26717799	193	-6.30	0.49	12	0.47	-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		532178	N	N	0	N	00	N
123	20230906	150405	57	100.00	KOSDAQ		건설	N	N	N	N		N	722	-12	5	-1.63	85173876	117781	95.71	733	734	716	954	514	734	723.15	1.99	0	-5318	745	739	728	722	711	742	725	134	220	500	440	1	1	26717799	193	-6.28	0.49	12	0.44	-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		532178	N	N	0	N	00	N
124	20230906	140407	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	-11	5	-1.50	73337790	101391	82.39	733	734	716	954	514	734	723.32	1.99	0	-2094	745	739	728	722	711	742	725	134	220	500	440	1	1	26717799	193	-6.29	0.49	12	0.38	-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		532178	N	N	0	N	00	N
125	20230906	130404	57	100.00	KOSDAQ		건설	N	N	N	N		N	726	-8	5	-1.09	68266472	94388	76.70	733	734	716	954	514	734	723.25	1.99	0	-1487	745	739	728	722	711	742	725	134	220	500	440	1	1	26717799	194	-6.31	0.50	12	0.35	-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		532178	N	N	0	N	00	N
126	20230906	120408	57	100.00	KOSDAQ		건설	N	N	N	N		N	733	-1	5	-0.14	55919800	77416	62.91	733	734	716	954	514	734	722.33	1.99	0	-794	745	739	728	722	711	742	725	134	220	500	440	1	1	26717799	196	-6.37	0.50	12	0.29	-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		532178	N	N	0	N	00	N
127	20230906	110409	57	100.00	KOSDAQ		건설	N	N	N	N		N	722	-12	5	-1.63	47460093	65847	53.51	733	734	716	954	514	734	720.76	1.99	0	2234	745	739	728	722	711	742	725	134	220	500	440	1	1	26717799	193	-6.28	0.49	12	0.25	-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		532178	N	N	0	N	00	N
128	20230906	100357	57	100.00	KOSDAQ		건설	N	N	N	N		N	719	-15	5	-2.04	24040571	33222	27.00	733	734	717	954	514	734	723.63	1.99	0	407	745	739	728	722	711	742	725	134	220	500	440	1	1	26717799	192	-6.25	0.49	12	0.12	-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		532178	N	N	0	N	00	N
129	20230906	090401	57	100.00	KOSDAQ		건설	N	N	N	N		N	727	-7	5	-0.95	5032354	6872	5.58	733	734	726	954	514	734	732.30	1.99	0	-1210	745	739	728	722	711	742	725	134	220	500	440	1	1	26717799	194	-6.32	0.50	12	0.03	-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		532178	N	N	0	N	00	N
130	20230905	160400	57	100.00	KOSDAQ		건설	N	N	N	N		N	734	15	2	2.09	89009422	123029	87.63	719	734	717	934	504	719	723.17	2.00	0	-2260	730	724	720	714	710	722	712	134	215	500	430	1	1	26717799	196	-6.38	0.50	12	0.46	-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		534438	N	N	0	N	00	N
131	20230905	150411	57	100.00	KOSDAQ		건설	N	N	N	N		N	732	13	2	1.81	83715982	115816	82.49	719	732	717	934	504	719	722.84	2.00	0	-2134	730	724	720	714	710	722	712	134	215	500	430	1	1	26717799	196	-6.37	0.50	12	0.43	-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		534438	N	N	0	N	00	N
132	20230905	140407	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	6	2	0.83	77423997	107190	76.35	719	732	717	934	504	719	722.31	2.00	0	-1388	730	724	720	714	710	722	712	134	215	500	430	1	1	26717799	194	-6.30	0.50	12	0.40	-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		534438	N	N	0	N	00	N
133	20230905	130352	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	6	2	0.83	74326860	102925	73.31	719	732	717	934	504	719	722.15	2.00	0	-1876	730	724	720	714	710	722	712	134	215	500	430	1	1	26717799	194	-6.30	0.50	12	0.39	-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		534438	N	N	0	N	00	N
134	20230905	120400	57	100.00	KOSDAQ		건설	N	N	N	N		N	729	10	2	1.39	71004822	98353	70.05	719	732	717	934	504	719	721.94	2.00	0	-2137	730	724	720	714	710	722	712	134	215	500	430	1	1	26717799	195	-6.34	0.50	12	0.37	-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		534438	N	N	0	N	00	N
135	20230905	110403	57	100.00	KOSDAQ		건설	N	N	N	N		N	729	10	2	1.39	57082939	79216	56.42	719	731	717	934	504	719	720.60	2.00	0	-5415	730	724	720	714	710	722	712	134	215	500	430	1	1	26717799	195	-6.34	0.50	12	0.30	-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		534438	N	N	0	N	00	N
136	20230905	100358	57	100.00	KOSDAQ		건설	N	N	N	N		N	719	0	3	0.00	41198889	57230	40.76	719	727	717	934	504	719	719.88	2.00	0	-3912	730	724	720	714	710	722	712	134	215	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		534438	N	N	0	N	00	N
137	20230905	090354	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	4	2	0.56	12767583	17756	12.65	719	723	719	934	504	719	719.06	2.00	0	-2144	730	724	720	714	710	722	712	134	215	500	430	1	1	26717799	193	-6.29	0.49	12	0.07	-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		534438	N	N	0	N	00	N
138	20230904	160356	57	100.00	KOSDAQ		건설	N	N	N	N		N	719	-7	5	-0.96	100206743	138888	47.28	725	726	716	943	509	726	721.52	1.98	0	5043	772	748	733	709	694	761	722	134	217	500	430	1	1	26717799	192	-6.25	0.49	12	0.52	-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		530204	N	N	0	N	00	N
139	20230904	150350	57	100.00	KOSDAQ		건설	N	N	N	N		N	726	0	3	0.00	87400175	121099	41.22	725	726	716	943	509	726	721.72	1.98	0	2015	772	748	733	709	694	761	722	134	217	500	430	1	1	26717799	194	-6.31	0.50	12	0.45	-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		530204	N	N	0	N	00	N
140	20230904	140347	57	100.00	KOSDAQ		건설	N	N	N	N		N	719	-7	5	-0.96	76341743	105763	36.00	725	726	716	943	509	726	721.82	1.98	0	1315	772	748	733	709	694	761	722	134	217	500	430	1	1	26717799	192	-6.25	0.49	12	0.40	-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		530204	N	N	0	N	00	N
141	20230904	130355	57	100.00	KOSDAQ		건설	N	N	N	N		N	719	-7	5	-0.96	69037004	95587	32.54	725	726	716	943	509	726	722.24	1.98	0	2470	772	748	733	709	694	761	722	134	217	500	430	1	1	26717799	192	-6.25	0.49	12	0.36	-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		530204	N	N	0	N	00	N
142	20230904	120348	57	100.00	KOSDAQ		건설	N	N	N	N		N	719	-7	5	-0.96	64271115	88955	30.28	725	726	716	943	509	726	722.51	1.98	0	3033	772	748	733	709	694	761	722	134	217	500	430	1	1	26717799	192	-6.25	0.49	12	0.33	-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		530204	N	N	0	N	00	N
143	20230904	110343	57	100.00	KOSDAQ		건설	N	N	N	N		N	721	-5	5	-0.69	49019442	67703	23.05	725	726	719	943	509	726	724.04	1.98	0	3544	772	748	733	709	694	761	722	134	217	500	430	1	1	26717799	193	-6.27	0.49	12	0.25	-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		530204	N	N	0	N	00	N
144	20230904	100345	57	100.00	KOSDAQ		건설	N	N	N	N		N	723	-3	5	-0.41	29011466	40079	13.64	725	726	720	943	509	726	723.86	1.98	0	3412	772	748	733	709	694	761	722	134	217	500	430	1	1	26717799	193	-6.29	0.49	12	0.15	-115.00	1464.00	1549	20230503	-53.32	558	20230317	29.57	1549	-53.32	20230503	558	29.57	20230317	1549	-53.32	20230503	558	29.57	20230317	0.00	N	044180	500	133 억		530204	N	N	0	N	00	N
145	20230904	090353	57	100.00	KOSDAQ		건설	N	N	N	N		N	724	-2	5	-0.28	10730852	14800	5.04	725	726	722	943	509	726	725.06	1.98	0	-1342	772	748	733	709	694	761	722	134	217	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		530204	N	N	0	N	00	N
146	20230901	160346	57	100.00	KOSDAQ		건설	N	N	N	N		N	726	8	2	1.11	215526550	293773	152.88	718	757	718	933	503	718	733.74	1.88	0	28315	732	724	721	713	710	723	712	134	215	500	430	1	1	26717799	194	-6.31	0.50	12	1.10	-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		502094	N	N	0	N	00	N
147	20230901	150353	57	100.00	KOSDAQ		건설	N	N	N	N		N	741	23	2	3.20	209811117	285908	148.78	718	757	718	933	503	718	733.89	1.88	0	28573	732	724	721	713	710	723	712	134	215	500	430	1	1	26717799	198	-6.44	0.51	12	1.07	-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		502094	N	N	0	N	00	N
148	20230901	140350	57	100.00	KOSDAQ		건설	N	N	N	N		N	729	11	2	1.53	205293985	279751	145.58	718	757	718	933	503	718	733.89	1.88	0	29418	732	724	721	713	710	723	712	134	215	500	430	1	1	26717799	195	-6.34	0.50	12	1.05	-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		502094	N	N	0	N	00	N
149	20230901	130343	57	100.00	KOSDAQ		건설	N	N	N	N		N	728	10	2	1.39	203122502	276763	144.03	718	757	718	933	503	718	733.97	1.88	0	29461	732	724	721	713	710	723	712	134	215	500	430	1	1	26717799	195	-6.33	0.50	12	1.04	-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		502094	N	N	0	N	00	N
150	20230901	120346	57	100.00	KOSDAQ		건설	N	N	N	N		N	725	7	2	0.97	193639701	263690	137.22	718	757	718	933	503	718	734.40	1.88	0	29960	732	724	721	713	710	723	712	134	215	500	430	1	1	26717799	194	-6.30	0.50	12	0.99	-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		502094	N	N	0	N	00	N
151	20230901	110346	57	100.00	KOSDAQ		건설	N	N	N	N		N	726	8	2	1.11	168951155	229764	119.57	718	757	718	933	503	718	735.39	1.88	0	28668	732	724	721	713	710	723	712	134	215	500	430	1	1	26717799	194	-6.31	0.50	12	0.86	-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		502094	N	N	0	N	00	N
152	20230901	100345	57	100.00	KOSDAQ		건설	N	N	N	N		N	734	16	2	2.23	140518694	190953	99.37	718	757	718	933	503	718	735.96	1.88	0	22205	732	724	721	713	710	723	712	134	215	500	430	1	1	26717799	196	-6.38	0.50	12	0.71	-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		502094	N	N	0	N	00	N
153	20230901	090340	57	100.00	KOSDAQ		건설	N	N	N	N		N	718	0	3	0.00	20418518	28438	14.80	718	721	718	933	503	718	718.00	1.88	0	-2563	732	724	721	713	710	723	712	134	215	500	430	1	1	26717799	192	-6.24	0.49	12	0.11	-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		502094	N	N	0	N	00	N