KissMeData/042940/price/prices-20230801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230831	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	542	0	3	0.00	259829146	480743	66.78	542	550	535	704	380	542	540.44	0.00	0	-5719	565	553	542	530	519	548	525	527	162	500	350	1	1	105454439	572	-4.14	0.88	12	0.46	-131.00	613.00	923	20220905	-41.28	299	20230316	81.27	794	-31.74	20230417	299	81.27	20230316	923	-41.28	20220905	299	81.27	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
3	20230831	150617	57	100.00	KOSDAQ		건설	N	N	N	N		N	538	-4	5	-0.74	231964362	429248	59.62	542	550	535	704	380	542	540.40	0.00	0	13728	565	553	542	530	519	548	525	527	162	500	350	1	1	105454439	567	-4.11	0.88	12	0.41	-131.00	613.00	923	20220905	-41.71	299	20230316	79.93	794	-32.24	20230417	299	79.93	20230316	923	-41.71	20220905	299	79.93	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
4	20230831	140652	57	100.00	KOSDAQ		건설	N	N	N	N		N	542	0	3	0.00	197715558	365787	50.81	542	550	535	704	380	542	540.52	0.00	0	18234	565	553	542	530	519	548	525	527	162	500	350	1	1	105454439	572	-4.14	0.88	12	0.35	-131.00	613.00	923	20220905	-41.28	299	20230316	81.27	794	-31.74	20230417	299	81.27	20230316	923	-41.28	20220905	299	81.27	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
5	20230831	130630	57	100.00	KOSDAQ		건설	N	N	N	N		N	540	-2	5	-0.37	151717716	281128	39.05	542	550	535	704	380	542	539.67	0.00	0	18086	565	553	542	530	519	548	525	527	162	500	350	1	1	105454439	569	-4.12	0.88	12	0.27	-131.00	613.00	923	20220905	-41.50	299	20230316	80.60	794	-31.99	20230417	299	80.60	20230316	923	-41.50	20220905	299	80.60	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
6	20230831	120643	57	100.00	KOSDAQ		건설	N	N	N	N		N	536	-6	5	-1.11	139879944	259248	36.01	542	550	535	704	380	542	539.56	0.00	0	23639	565	553	542	530	519	548	525	527	162	500	350	1	1	105454439	565	-4.09	0.87	12	0.25	-131.00	613.00	923	20220905	-41.93	299	20230316	79.26	794	-32.49	20230417	299	79.26	20230316	923	-41.93	20220905	299	79.26	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
7	20230831	110920	57	100.00	KOSDAQ		건설	N	N	N	N		N	543	1	2	0.18	107185184	198373	27.55	542	550	535	704	380	542	540.32	0.00	0	12035	565	553	542	530	519	548	525	527	162	500	350	1	1	105454439	573	-4.15	0.89	12	0.19	-131.00	613.00	923	20220905	-41.17	299	20230316	81.61	794	-31.61	20230417	299	81.61	20230316	923	-41.17	20220905	299	81.61	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
8	20230831	100711	57	100.00	KOSDAQ		건설	N	N	N	N		N	540	-2	5	-0.37	78060163	144476	20.07	542	550	535	704	380	542	540.30	0.00	0	14959	565	553	542	530	519	548	525	527	162	500	350	1	1	105454439	569	-4.12	0.88	12	0.14	-131.00	613.00	923	20220905	-41.50	299	20230316	80.60	794	-31.99	20230417	299	80.60	20230316	923	-41.50	20220905	299	80.60	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
9	20230831	090600	57	100.00	KOSDAQ		건설	N	N	N	N		N	541	-1	5	-0.18	4575860	8447	1.17	542	550	541	704	380	542	541.71	0.00	0	-255	565	553	542	530	519	548	525	527	162	500	350	1	1	105454439	571	-4.13	0.88	12	0.01	-131.00	613.00	923	20220905	-41.39	299	20230316	80.94	794	-31.86	20230417	299	80.94	20230316	923	-41.39	20220905	299	80.94	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
10	20230830	160506	57	100.00	KOSDAQ		건설	N	N	N	N		N	542	-6	5	-1.09	386479687	712529	137.87	554	554	531	712	384	548	542.41	0.00	0	19526	563	555	547	539	531	559	543	527	164	500	360	1	1	105454439	572	-4.14	0.88	12	0.68	-131.00	613.00	923	20220905	-41.28	299	20230316	81.27	794	-31.74	20230417	299	81.27	20230316	923	-41.28	20220905	299	81.27	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
11	20230830	150600	57	100.00	KOSDAQ		건설	N	N	N	N		N	546	-2	5	-0.36	368996059	680337	131.64	554	554	531	712	384	548	542.37	0.00	0	32225	563	555	547	539	531	559	543	527	164	500	360	1	1	105454439	576	-4.17	0.89	12	0.65	-131.00	613.00	923	20220905	-40.85	299	20230316	82.61	794	-31.23	20230417	299	82.61	20230316	923	-40.85	20220905	299	82.61	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
12	20230830	140632	57	100.00	KOSDAQ		건설	N	N	N	N		N	546	-2	5	-0.36	352217429	649585	125.69	554	554	531	712	384	548	542.22	0.00	0	33128	563	555	547	539	531	559	543	527	164	500	360	1	1	105454439	576	-4.17	0.89	12	0.62	-131.00	613.00	923	20220905	-40.85	299	20230316	82.61	794	-31.23	20230417	299	82.61	20230316	923	-40.85	20220905	299	82.61	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
13	20230830	130619	57	100.00	KOSDAQ		건설	N	N	N	N		N	548	0	3	0.00	244412914	452177	87.50	554	554	531	712	384	548	540.52	0.00	0	-47788	563	555	547	539	531	559	543	527	164	500	360	1	1	105454439	578	-4.18	0.89	12	0.43	-131.00	613.00	923	20220905	-40.63	299	20230316	83.28	794	-30.98	20230417	299	83.28	20230316	923	-40.63	20220905	299	83.28	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
14	20230830	120632	57	100.00	KOSDAQ		건설	N	N	N	N		N	547	-1	5	-0.18	210321072	389555	75.38	554	554	531	712	384	548	539.90	0.00	0	-47443	563	555	547	539	531	559	543	527	164	500	360	1	1	105454439	577	-4.18	0.89	12	0.37	-131.00	613.00	923	20220905	-40.74	299	20230316	82.94	794	-31.11	20230417	299	82.94	20230316	923	-40.74	20220905	299	82.94	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
15	20230830	110912	57	100.00	KOSDAQ		건설	N	N	N	N		N	548	0	3	0.00	190150773	352609	68.23	554	554	531	712	384	548	539.27	0.00	0	-46330	563	555	547	539	531	559	543	527	164	500	360	1	1	105454439	578	-4.18	0.89	12	0.33	-131.00	613.00	923	20220905	-40.63	299	20230316	83.28	794	-30.98	20230417	299	83.28	20230316	923	-40.63	20220905	299	83.28	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
16	20230830	100655	57	100.00	KOSDAQ		건설	N	N	N	N		N	539	-9	5	-1.64	132784533	246991	47.79	554	554	531	712	384	548	537.61	0.00	0	-38049	563	555	547	539	531	559	543	527	164	500	360	1	1	105454439	568	-4.11	0.88	12	0.23	-131.00	613.00	923	20220905	-41.60	299	20230316	80.27	794	-32.12	20230417	299	80.27	20230316	923	-41.60	20220905	299	80.27	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
17	20230830	090551	57	100.00	KOSDAQ		건설	N	N	N	N		N	538	-10	5	-1.82	37257208	68856	13.32	554	554	534	712	384	548	541.09	0.00	0	-42770	563	555	547	539	531	559	543	527	164	500	360	1	1	105454439	567	-4.11	0.88	12	0.07	-131.00	613.00	923	20220905	-41.71	299	20230316	79.93	794	-32.24	20230417	299	79.93	20230316	923	-41.71	20220905	299	79.93	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
18	20230829	160502	57	100.00	KOSDAQ		건설	N	N	N	N		N	548	4	2	0.74	275946700	505298	35.39	541	555	539	707	381	544	546.11	0.00	0	150825	600	571	541	512	482	586	527	527	163	500	350	1	1	105454439	578	-4.18	0.89	12	0.48	-131.00	613.00	923	20220905	-40.63	299	20230316	83.28	794	-30.98	20230417	299	83.28	20230316	923	-40.63	20220905	299	83.28	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
19	20230829	150604	57	100.00	KOSDAQ		건설	N	N	N	N		N	549	5	2	0.92	258339472	473109	33.14	541	555	539	707	381	544	546.05	0.00	0	135663	600	571	541	512	482	586	527	527	163	500	350	1	1	105454439	579	-4.19	0.90	12	0.45	-131.00	613.00	923	20220905	-40.52	299	20230316	83.61	794	-30.86	20230417	299	83.61	20230316	923	-40.52	20220905	299	83.61	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
20	20230829	140651	57	100.00	KOSDAQ		건설	N	N	N	N		N	549	5	2	0.92	238084945	435978	30.54	541	555	539	707	381	544	546.09	0.00	0	132709	600	571	541	512	482	586	527	527	163	500	350	1	1	105454439	579	-4.19	0.90	12	0.41	-131.00	613.00	923	20220905	-40.52	299	20230316	83.61	794	-30.86	20230417	299	83.61	20230316	923	-40.52	20220905	299	83.61	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
21	20230829	130622	57	100.00	KOSDAQ		건설	N	N	N	N		N	545	1	2	0.18	181338851	332838	23.31	541	551	539	707	381	544	544.83	0.00	0	114789	600	571	541	512	482	586	527	527	163	500	350	1	1	105454439	575	-4.16	0.89	12	0.32	-131.00	613.00	923	20220905	-40.95	299	20230316	82.27	794	-31.36	20230417	299	82.27	20230316	923	-40.95	20220905	299	82.27	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
22	20230829	120643	57	100.00	KOSDAQ		건설	N	N	N	N		N	545	1	2	0.18	169104029	310354	21.74	541	551	539	707	381	544	544.87	0.00	0	114681	600	571	541	512	482	586	527	527	163	500	350	1	1	105454439	575	-4.16	0.89	12	0.29	-131.00	613.00	923	20220905	-40.95	299	20230316	82.27	794	-31.36	20230417	299	82.27	20230316	923	-40.95	20220905	299	82.27	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
23	20230829	111016	57	100.00	KOSDAQ		건설	N	N	N	N		N	548	4	2	0.74	155409413	285212	19.98	541	551	539	707	381	544	544.89	0.00	0	113854	600	571	541	512	482	586	527	527	163	500	350	1	1	105454439	578	-4.18	0.89	12	0.27	-131.00	613.00	923	20220905	-40.63	299	20230316	83.28	794	-30.98	20230417	299	83.28	20230316	923	-40.63	20220905	299	83.28	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
24	20230829	100717	57	100.00	KOSDAQ		건설	N	N	N	N		N	545	1	2	0.18	102714009	188790	13.22	541	550	539	707	381	544	544.06	0.00	0	78206	600	571	541	512	482	586	527	527	163	500	350	1	1	105454439	575	-4.16	0.89	12	0.18	-131.00	613.00	923	20220905	-40.95	299	20230316	82.27	794	-31.36	20230417	299	82.27	20230316	923	-40.95	20220905	299	82.27	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
25	20230829	090452	57	100.00	KOSDAQ		건설	N	N	N	N		N	540	-4	5	-0.74	8155338	15092	1.06	541	544	539	707	381	544	540.37	0.00	0	-29	600	571	541	512	482	586	527	527	163	500	350	1	1	105454439	569	-4.12	0.88	12	0.01	-131.00	613.00	923	20220905	-41.50	299	20230316	80.60	794	-31.99	20230417	299	80.60	20230316	923	-41.50	20220905	299	80.60	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
26	20230828	160449	57	100.00	KOSDAQ		건설	N	N	N	N		N	544	24	2	4.62	768166759	1419757	179.66	520	570	511	676	364	520	541.05	0.00	0	202798	536	527	517	508	498	529	510	527	156	500	340	1	1	105454439	574	-4.15	0.89	12	1.35	-131.00	613.00	923	20220905	-41.06	299	20230316	81.94	794	-31.49	20230417	299	81.94	20230316	923	-41.06	20220905	299	81.94	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
27	20230828	150453	57	100.00	KOSDAQ		건설	N	N	N	N		N	542	22	2	4.23	738960039	1366034	172.86	520	570	511	676	364	520	540.95	0.00	0	202452	536	527	517	508	498	529	510	527	156	500	340	1	1	105454439	572	-4.14	0.88	12	1.30	-131.00	613.00	923	20220905	-41.28	299	20230316	81.27	794	-31.74	20230417	299	81.27	20230316	923	-41.28	20220905	299	81.27	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
28	20230828	140456	57	100.00	KOSDAQ		건설	N	N	N	N		N	540	20	2	3.85	720166506	1331485	168.49	520	570	511	676	364	520	540.87	0.00	0	213887	536	527	517	508	498	529	510	527	156	500	340	1	1	105454439	569	-4.12	0.88	12	1.26	-131.00	613.00	923	20220905	-41.50	299	20230316	80.60	794	-31.99	20230417	299	80.60	20230316	923	-41.50	20220905	299	80.60	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
29	20230828	130459	57	100.00	KOSDAQ		건설	N	N	N	N		N	542	22	2	4.23	705370956	1304098	165.02	520	570	511	676	364	520	540.89	0.00	0	214045	536	527	517	508	498	529	510	527	156	500	340	1	1	105454439	572	-4.14	0.88	12	1.24	-131.00	613.00	923	20220905	-41.28	299	20230316	81.27	794	-31.74	20230417	299	81.27	20230316	923	-41.28	20220905	299	81.27	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
30	20230828	120454	57	100.00	KOSDAQ		건설	N	N	N	N		N	545	25	2	4.81	653012985	1207355	152.78	520	570	511	676	364	520	540.86	0.00	0	186559	536	527	517	508	498	529	510	527	156	500	340	1	1	105454439	575	-4.16	0.89	12	1.14	-131.00	613.00	923	20220905	-40.95	299	20230316	82.27	794	-31.36	20230417	299	82.27	20230316	923	-40.95	20220905	299	82.27	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
31	20230828	110450	57	100.00	KOSDAQ		건설	N	N	N	N		N	546	26	2	5.00	606618024	1121644	141.94	520	570	511	676	364	520	540.83	0.00	0	151159	536	527	517	508	498	529	510	527	156	500	340	1	1	105454439	576	-4.17	0.89	12	1.06	-131.00	613.00	923	20220905	-40.85	299	20230316	82.61	794	-31.23	20230417	299	82.61	20230316	923	-40.85	20220905	299	82.61	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
32	20230828	100446	57	100.00	KOSDAQ		건설	N	N	N	N		N	539	19	2	3.65	302620646	572102	72.40	520	541	511	676	364	520	528.96	0.00	0	164212	536	527	517	508	498	529	510	527	156	500	340	1	1	105454439	568	-4.11	0.88	12	0.54	-131.00	613.00	923	20220905	-41.60	299	20230316	80.27	794	-32.12	20230417	299	80.27	20230316	923	-41.60	20220905	299	80.27	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
33	20230828	090454	57	100.00	KOSDAQ		건설	N	N	N	N		N	515	-5	5	-0.96	7017785	13549	1.71	520	520	515	676	364	520	517.96	0.00	0	-3540	536	527	517	508	498	529	510	527	156	500	340	1	1	105454439	543	-3.93	0.84	12	0.01	-131.00	613.00	923	20220905	-44.20	299	20230316	72.24	794	-35.14	20230417	299	72.24	20230316	923	-44.20	20220905	299	72.24	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
34	20230825	160450	57	100.00	KOSDAQ		건설	N	N	N	N		N	520	6	2	1.17	407539583	789724	133.05	520	526	507	668	360	514	516.05	0.00	0	13967	531	522	517	508	503	521	507	527	154	500	330	1	1	105454439	548	-3.97	0.85	12	0.75	-131.00	613.00	923	20220905	-43.66	299	20230316	73.91	794	-34.51	20230417	299	73.91	20230316	923	-43.66	20220905	299	73.91	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
35	20230825	150453	57	100.00	KOSDAQ		건설	N	N	N	N		N	520	6	2	1.17	401315553	777753	131.04	520	526	507	668	360	514	515.99	0.00	0	14969	531	522	517	508	503	521	507	527	154	500	330	1	1	105454439	548	-3.97	0.85	12	0.74	-131.00	613.00	923	20220905	-43.66	299	20230316	73.91	794	-34.51	20230417	299	73.91	20230316	923	-43.66	20220905	299	73.91	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
36	20230825	140451	57	100.00	KOSDAQ		건설	N	N	N	N		N	519	5	2	0.97	373545835	724147	122.00	520	526	507	668	360	514	515.84	0.00	0	3855	531	522	517	508	503	521	507	527	154	500	330	1	1	105454439	547	-3.96	0.85	12	0.69	-131.00	613.00	923	20220905	-43.77	299	20230316	73.58	794	-34.63	20230417	299	73.58	20230316	923	-43.77	20220905	299	73.58	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
37	20230825	130449	57	100.00	KOSDAQ		건설	N	N	N	N		N	522	8	2	1.56	359048124	696249	117.30	520	526	507	668	360	514	515.69	0.00	0	3459	531	522	517	508	503	521	507	527	154	500	330	1	1	105454439	550	-3.98	0.85	12	0.66	-131.00	613.00	923	20220905	-43.45	299	20230316	74.58	794	-34.26	20230417	299	74.58	20230316	923	-43.45	20220905	299	74.58	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
38	20230825	120449	57	100.00	KOSDAQ		건설	N	N	N	N		N	514	0	3	0.00	280360834	545475	91.90	520	521	507	668	360	514	513.98	0.00	0	-59908	531	522	517	508	503	521	507	527	154	500	330	1	1	105454439	542	-3.92	0.84	12	0.52	-131.00	613.00	923	20220905	-44.31	299	20230316	71.91	794	-35.26	20230417	299	71.91	20230316	923	-44.31	20220905	299	71.91	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
39	20230825	110450	57	100.00	KOSDAQ		건설	N	N	N	N		N	520	6	2	1.17	254334219	495201	83.43	520	521	507	668	360	514	513.60	0.00	0	-52903	531	522	517	508	503	521	507	527	154	500	330	1	1	105454439	548	-3.97	0.85	12	0.47	-131.00	613.00	923	20220905	-43.66	299	20230316	73.91	794	-34.51	20230417	299	73.91	20230316	923	-43.66	20220905	299	73.91	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
40	20230825	100451	57	100.00	KOSDAQ		건설	N	N	N	N		N	510	-4	5	-0.78	143058664	280377	47.24	520	520	507	668	360	514	510.24	0.00	0	-8327	531	522	517	508	503	521	507	527	154	500	330	1	1	105454439	538	-3.89	0.83	12	0.27	-131.00	613.00	923	20220905	-44.75	299	20230316	70.57	794	-35.77	20230417	299	70.57	20230316	923	-44.75	20220905	299	70.57	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
41	20230825	090451	57	100.00	KOSDAQ		건설	N	N	N	N		N	509	-5	5	-0.97	29462134	57353	9.66	520	520	507	668	360	514	513.70	0.00	0	-49575	531	522	517	508	503	521	507	527	154	500	330	1	1	105454439	537	-3.89	0.83	12	0.05	-131.00	613.00	923	20220905	-44.85	299	20230316	70.23	794	-35.89	20230417	299	70.23	20230316	923	-44.85	20220905	299	70.23	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
42	20230824	160446	57	100.00	KOSDAQ		건설	N	N	N	N		N	514	0	3	0.00	306466530	592327	62.18	514	526	512	668	360	514	517.39	0.00	0	-45235	536	524	518	506	500	531	513	527	154	500	330	1	1	105454439	542	-3.92	0.84	12	0.56	-131.00	613.00	927	20220823	-44.55	299	20230316	71.91	794	-35.26	20230417	299	71.91	20230316	923	-44.31	20220905	299	71.91	20230316	0.26	N	042940	500	527 억		0	N	N	0	N	00	N
43	20230824	150446	57	100.00	KOSDAQ		건설	N	N	N	N		N	514	0	3	0.00	297207339	574297	60.29	514	526	512	668	360	514	517.52	0.00	0	-46899	536	524	518	506	500	531	513	527	154	500	330	1	1	105454439	542	-3.92	0.84	12	0.54	-131.00	613.00	927	20220823	-44.55	299	20230316	71.91	794	-35.26	20230417	299	71.91	20230316	923	-44.31	20220905	299	71.91	20230316	0.26	N	042940	500	527 억		0	N	N	0	N	00	N
44	20230824	140447	57	100.00	KOSDAQ		건설	N	N	N	N		N	515	1	2	0.19	238357931	459926	48.28	514	526	512	668	360	514	518.25	0.00	0	-25153	536	524	518	506	500	531	513	527	154	500	330	1	1	105454439	543	-3.93	0.84	12	0.44	-131.00	613.00	927	20220823	-44.44	299	20230316	72.24	794	-35.14	20230417	299	72.24	20230316	923	-44.20	20220905	299	72.24	20230316	0.26	N	042940	500	527 억		0	N	N	0	N	00	N
45	20230824	130451	57	100.00	KOSDAQ		건설	N	N	N	N		N	518	4	2	0.78	204723182	394678	41.43	514	526	512	668	360	514	518.71	0.00	0	-19646	536	524	518	506	500	531	513	527	154	500	330	1	1	105454439	546	-3.95	0.85	12	0.37	-131.00	613.00	927	20220823	-44.12	299	20230316	73.24	794	-34.76	20230417	299	73.24	20230316	923	-43.88	20220905	299	73.24	20230316	0.26	N	042940	500	527 억		0	N	N	0	N	00	N
46	20230824	120450	57	100.00	KOSDAQ		건설	N	N	N	N		N	525	11	2	2.14	172300066	332023	34.86	514	526	512	668	360	514	518.94	0.00	0	-6254	536	524	518	506	500	531	513	527	154	500	330	1	1	105454439	554	-4.01	0.86	12	0.31	-131.00	613.00	927	20220823	-43.37	299	20230316	75.59	794	-33.88	20230417	299	75.59	20230316	923	-43.12	20220905	299	75.59	20230316	0.26	N	042940	500	527 억		0	N	N	0	N	00	N
47	20230824	110448	57	100.00	KOSDAQ		건설	N	N	N	N		N	519	5	2	0.97	99781599	193120	20.27	514	520	512	668	360	514	516.68	0.00	0	9400	536	524	518	506	500	531	513	527	154	500	330	1	1	105454439	547	-3.96	0.85	12	0.18	-131.00	613.00	927	20220823	-44.01	299	20230316	73.58	794	-34.63	20230417	299	73.58	20230316	923	-43.77	20220905	299	73.58	20230316	0.26	N	042940	500	527 억		0	N	N	0	N	00	N
48	20230824	100447	57	100.00	KOSDAQ		건설	N	N	N	N		N	516	2	2	0.39	62861416	121825	12.79	514	520	512	668	360	514	516.00	0.00	0	12525	536	524	518	506	500	531	513	527	154	500	330	1	1	105454439	544	-3.94	0.84	12	0.12	-131.00	613.00	927	20220823	-44.34	299	20230316	72.58	794	-35.01	20230417	299	72.58	20230316	923	-44.10	20220905	299	72.58	20230316	0.26	N	042940	500	527 억		0	N	N	0	N	00	N
49	20230824	090448	57	100.00	KOSDAQ		건설	N	N	N	N		N	518	4	2	0.78	8701951	16900	1.77	514	519	514	668	360	514	514.91	0.00	0	5525	536	524	518	506	500	531	513	527	154	500	330	1	1	105454439	546	-3.95	0.85	12	0.02	-131.00	613.00	927	20220823	-44.12	299	20230316	73.24	794	-34.76	20230417	299	73.24	20230316	923	-43.88	20220905	299	73.24	20230316	0.26	N	042940	500	527 억		0	N	N	0	N	00	N
50	20230823	160444	57	100.00	KOSDAQ		건설	N	N	N	N		N	514	-11	5	-2.10	485314860	938078	97.07	513	530	512	682	368	525	517.36	0.00	0	116327	555	539	526	510	497	533	504	527	157	500	340	1	1	105454439	542	-3.92	0.84	12	0.89	-131.00	613.00	927	20220823	-44.55	299	20230316	71.91	794	-35.26	20230417	299	71.91	20230316	927	-44.55	20220823	299	71.91	20230316	0.26	N	042940	500	527 억		0	N	N	0	N	00	N
51	20230823	150446	57	100.00	KOSDAQ		건설	N	N	N	N		N	514	-11	5	-2.10	432743890	835777	86.48	513	530	512	682	368	525	517.77	0.00	0	114258	555	539	526	510	497	533	504	527	157	500	340	1	1	105454439	542	-3.92	0.84	12	0.79	-131.00	613.00	927	20220823	-44.55	299	20230316	71.91	794	-35.26	20230417	299	71.91	20230316	927	-44.55	20220823	299	71.91	20230316	0.26	N	042940	500	527 억		0	N	N	0	N	00	N
52	20230823	140449	57	100.00	KOSDAQ		건설	N	N	N	N		N	520	-5	5	-0.95	326950893	630909	65.28	513	530	512	682	368	525	518.22	0.00	0	122928	555	539	526	510	497	533	504	527	157	500	340	1	1	105454439	548	-3.97	0.85	12	0.60	-131.00	613.00	927	20220823	-43.91	299	20230316	73.91	794	-34.51	20230417	299	73.91	20230316	927	-43.91	20220823	299	73.91	20230316	0.26	N	042940	500	527 억		0	N	N	0	N	00	N
53	20230823	130446	57	100.00	KOSDAQ		건설	N	N	N	N		N	517	-8	5	-1.52	318412520	614431	63.58	513	530	512	682	368	525	518.22	0.00	0	123952	555	539	526	510	497	533	504	527	157	500	340	1	1	105454439	545	-3.95	0.84	12	0.58	-131.00	613.00	927	20220823	-44.23	299	20230316	72.91	794	-34.89	20230417	299	72.91	20230316	927	-44.23	20220823	299	72.91	20230316	0.26	N	042940	500	527 억		0	N	N	0	N	00	N
54	20230823	120448	57	100.00	KOSDAQ		건설	N	N	N	N		N	517	-8	5	-1.52	280779583	541462	56.03	513	530	512	682	368	525	518.56	0.00	0	142153	555	539	526	510	497	533	504	527	157	500	340	1	1	105454439	545	-3.95	0.84	12	0.51	-131.00	613.00	927	20220823	-44.23	299	20230316	72.91	794	-34.89	20230417	299	72.91	20230316	927	-44.23	20220823	299	72.91	20230316	0.26	N	042940	500	527 억		0	N	N	0	N	00	N
55	20230823	110447	57	100.00	KOSDAQ		건설	N	N	N	N		N	517	-8	5	-1.52	233427583	449818	46.55	513	530	512	682	368	525	518.94	0.00	0	143702	555	539	526	510	497	533	504	527	157	500	340	1	1	105454439	545	-3.95	0.84	12	0.43	-131.00	613.00	927	20220823	-44.23	299	20230316	72.91	794	-34.89	20230417	299	72.91	20230316	927	-44.23	20220823	299	72.91	20230316	0.26	N	042940	500	527 억		0	N	N	0	N	00	N
56	20230823	100446	57	100.00	KOSDAQ		건설	N	N	N	N		N	521	-4	5	-0.76	179455382	346740	35.88	513	525	512	682	368	525	517.55	0.00	0	146306	555	539	526	510	497	533	504	527	157	500	340	1	1	105454439	549	-3.98	0.85	12	0.33	-131.00	613.00	927	20220823	-43.80	299	20230316	74.25	794	-34.38	20230417	299	74.25	20230316	927	-43.80	20220823	299	74.25	20230316	0.26	N	042940	500	527 억		0	N	N	0	N	00	N
57	20230823	090451	57	100.00	KOSDAQ		건설	N	N	N	N		N	513	-12	5	-2.29	30333523	59075	6.11	513	523	512	682	368	525	513.47	0.00	0	5341	555	539	526	510	497	533	504	527	157	500	340	1	1	105454439	541	-3.92	0.84	12	0.06	-131.00	613.00	927	20220823	-44.66	299	20230316	71.57	794	-35.39	20230417	299	71.57	20230316	927	-44.66	20220823	299	71.57	20230316	0.26	N	042940	500	527 억		0	N	N	0	N	00	N
58	20230822	160443	57	100.00	KOSDAQ		건설	N	N	N	N		N	525	-8	5	-1.50	497918032	954005	83.50	533	542	513	692	374	533	521.92	0.00	0	32704	575	554	530	509	485	542	497	527	159	500	350	1	1	105454439	554	-4.01	0.86	12	0.90	-131.00	613.00	927	20220823	-43.37	299	20230316	75.59	794	-33.88	20230417	299	75.59	20230316	927	-43.37	20220823	299	75.59	20230316	0.28	N	042940	500	527 억		0	N	N	0	N	00	N
59	20230822	150443	57	100.00	KOSDAQ		건설	N	N	N	N		N	519	-14	5	-2.63	477836419	915584	80.14	533	542	513	692	374	533	521.89	0.00	0	34900	575	554	530	509	485	542	497	527	159	500	350	1	1	105454439	547	-3.96	0.85	12	0.87	-131.00	613.00	927	20220823	-44.01	299	20230316	73.58	794	-34.63	20230417	299	73.58	20230316	927	-44.01	20220823	299	73.58	20230316	0.28	N	042940	500	527 억		0	N	N	0	N	00	N
60	20230822	140449	57	100.00	KOSDAQ		건설	N	N	N	N		N	518	-15	5	-2.81	447991828	858087	75.11	533	542	513	692	374	533	522.08	0.00	0	51452	575	554	530	509	485	542	497	527	159	500	350	1	1	105454439	546	-3.95	0.85	12	0.81	-131.00	613.00	927	20220823	-44.12	299	20230316	73.24	794	-34.76	20230417	299	73.24	20230316	927	-44.12	20220823	299	73.24	20230316	0.28	N	042940	500	527 억		0	N	N	0	N	00	N
61	20230822	130444	57	100.00	KOSDAQ		건설	N	N	N	N		N	522	-11	5	-2.06	415353456	795268	69.61	533	542	513	692	374	533	522.28	0.00	0	61612	575	554	530	509	485	542	497	527	159	500	350	1	1	105454439	550	-3.98	0.85	12	0.75	-131.00	613.00	927	20220823	-43.69	299	20230316	74.58	794	-34.26	20230417	299	74.58	20230316	927	-43.69	20220823	299	74.58	20230316	0.28	N	042940	500	527 억		0	N	N	0	N	00	N
62	20230822	120436	57	100.00	KOSDAQ		건설	N	N	N	N		N	520	-13	5	-2.44	339064078	648761	56.78	533	542	513	692	374	533	522.63	0.00	0	81293	575	554	530	509	485	542	497	527	159	500	350	1	1	105454439	548	-3.97	0.85	12	0.62	-131.00	613.00	927	20220823	-43.91	299	20230316	73.91	794	-34.51	20230417	299	73.91	20230316	927	-43.91	20220823	299	73.91	20230316	0.28	N	042940	500	527 억		0	N	N	0	N	00	N
63	20230822	110442	57	100.00	KOSDAQ		건설	N	N	N	N		N	524	-9	5	-1.69	302671848	578852	50.67	533	542	513	692	374	533	522.88	0.00	0	80600	575	554	530	509	485	542	497	527	159	500	350	1	1	105454439	553	-4.00	0.85	12	0.55	-131.00	613.00	927	20220823	-43.47	299	20230316	75.25	794	-34.01	20230417	299	75.25	20230316	927	-43.47	20220823	299	75.25	20230316	0.28	N	042940	500	527 억		0	N	N	0	N	00	N
64	20230822	100441	57	100.00	KOSDAQ		건설	N	N	N	N		N	520	-13	5	-2.44	187020856	357411	31.28	533	542	513	692	374	533	523.27	0.00	0	68923	575	554	530	509	485	542	497	527	159	500	350	1	1	105454439	548	-3.97	0.85	12	0.34	-131.00	613.00	927	20220823	-43.91	299	20230316	73.91	794	-34.51	20230417	299	73.91	20230316	927	-43.91	20220823	299	73.91	20230316	0.28	N	042940	500	527 억		0	N	N	0	N	00	N
65	20230822	090443	57	100.00	KOSDAQ		건설	N	N	N	N		N	526	-7	5	-1.31	61650855	115927	10.15	533	542	525	692	374	533	531.81	0.00	0	11707	575	554	530	509	485	542	497	527	159	500	350	1	1	105454439	555	-4.02	0.86	12	0.11	-131.00	613.00	927	20220823	-43.26	299	20230316	75.92	794	-33.75	20230417	299	75.92	20230316	927	-43.26	20220823	299	75.92	20230316	0.28	N	042940	500	527 억		0	N	N	0	N	00	N
66	20230821	160442	57	100.00	KOSDAQ		건설	N	N	N	N		N	533	-10	5	-1.84	605212779	1141169	52.05	543	551	506	705	381	543	530.34	0.00	0	105918	592	567	554	529	516	561	523	527	162	500	350	1	1	105454439	562	-4.07	0.87	12	1.08	-131.00	613.00	958	20220818	-44.36	299	20230316	78.26	794	-32.87	20230417	299	78.26	20230316	927	-42.50	20220823	299	78.26	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
67	20230821	150444	57	100.00	KOSDAQ		건설	N	N	N	N		N	532	-11	5	-2.03	569432107	1073993	48.98	543	551	506	705	381	543	530.20	0.00	0	103410	592	567	554	529	516	561	523	527	162	500	350	1	1	105454439	561	-4.06	0.87	12	1.02	-131.00	613.00	958	20220818	-44.47	299	20230316	77.93	794	-33.00	20230417	299	77.93	20230316	927	-42.61	20220823	299	77.93	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
68	20230821	140445	57	100.00	KOSDAQ		건설	N	N	N	N		N	541	-2	5	-0.37	526634526	994211	45.34	543	551	506	705	381	543	529.70	0.00	0	104096	592	567	554	529	516	561	523	527	162	500	350	1	1	105454439	571	-4.13	0.88	12	0.94	-131.00	613.00	958	20220818	-43.53	299	20230316	80.94	794	-31.86	20230417	299	80.94	20230316	927	-41.64	20220823	299	80.94	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
69	20230821	130447	57	100.00	KOSDAQ		건설	N	N	N	N		N	544	1	2	0.18	466767182	884061	40.32	543	551	506	705	381	543	527.98	0.00	0	119180	592	567	554	529	516	561	523	527	162	500	350	1	1	105454439	574	-4.15	0.89	12	0.84	-131.00	613.00	958	20220818	-43.22	299	20230316	81.94	794	-31.49	20230417	299	81.94	20230316	927	-41.32	20220823	299	81.94	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
70	20230821	120445	57	100.00	KOSDAQ		건설	N	N	N	N		N	539	-4	5	-0.74	436636427	828309	37.78	543	551	506	705	381	543	527.14	0.00	0	115518	592	567	554	529	516	561	523	527	162	500	350	1	1	105454439	568	-4.11	0.88	12	0.79	-131.00	613.00	958	20220818	-43.74	299	20230316	80.27	794	-32.12	20230417	299	80.27	20230316	927	-41.86	20220823	299	80.27	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
71	20230821	110444	57	100.00	KOSDAQ		건설	N	N	N	N		N	540	-3	5	-0.55	394391701	750225	34.22	543	551	506	705	381	543	525.70	0.00	0	115508	592	567	554	529	516	561	523	527	162	500	350	1	1	105454439	569	-4.12	0.88	12	0.71	-131.00	613.00	958	20220818	-43.63	299	20230316	80.60	794	-31.99	20230417	299	80.60	20230316	927	-41.75	20220823	299	80.60	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
72	20230821	100443	57	100.00	KOSDAQ		건설	N	N	N	N		N	530	-13	5	-2.39	304993543	582941	26.59	543	551	506	705	381	543	523.20	0.00	0	54894	592	567	554	529	516	561	523	527	162	500	350	1	1	105454439	559	-4.05	0.86	12	0.55	-131.00	613.00	958	20220818	-44.68	299	20230316	77.26	794	-33.25	20230417	299	77.26	20230316	927	-42.83	20220823	299	77.26	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
73	20230821	090448	57	100.00	KOSDAQ		건설	N	N	N	N		N	539	-4	5	-0.74	41549417	76923	3.51	543	551	535	705	381	543	540.14	0.00	0	13322	592	567	554	529	516	561	523	527	162	500	350	1	1	105454439	568	-4.11	0.88	12	0.07	-131.00	613.00	958	20220818	-43.74	299	20230316	80.27	794	-32.12	20230417	299	80.27	20230316	927	-41.86	20220823	299	80.27	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
74	20230818	160443	57	100.00	KOSDAQ		건설	N	N	N	N		N	543	-36	5	-6.22	1203574711	2178053	14.04	579	579	541	752	406	579	552.62	0.00	0	144429	734	656	600	522	466	628	494	527	173	500	380	1	1	105454439	573	-4.15	0.89	12	2.07	-131.00	613.00	973	20220817	-44.19	299	20230316	81.61	794	-31.61	20230417	299	81.61	20230316	958	-43.32	20220818	299	81.61	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
75	20230818	150437	57	100.00	KOSDAQ		건설	N	N	N	N		N	546	-33	5	-5.70	1129350613	2041702	13.16	579	579	541	752	406	579	553.12	0.00	0	147513	734	656	600	522	466	628	494	527	173	500	380	1	1	105454439	576	-4.17	0.89	12	1.94	-131.00	613.00	973	20220817	-43.88	299	20230316	82.61	794	-31.23	20230417	299	82.61	20230316	958	-43.01	20220818	299	82.61	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
76	20230818	140442	57	100.00	KOSDAQ		건설	N	N	N	N		N	549	-30	5	-5.18	1039638355	1877759	12.11	579	579	541	752	406	579	553.63	0.00	0	165301	734	656	600	522	466	628	494	527	173	500	380	1	1	105454439	579	-4.19	0.90	12	1.78	-131.00	613.00	973	20220817	-43.58	299	20230316	83.61	794	-30.86	20230417	299	83.61	20230316	958	-42.69	20220818	299	83.61	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
77	20230818	130439	57	100.00	KOSDAQ		건설	N	N	N	N		N	547	-32	5	-5.53	915088137	1651294	10.65	579	579	541	752	406	579	554.14	0.00	0	73673	734	656	600	522	466	628	494	527	173	500	380	1	1	105454439	577	-4.18	0.89	12	1.57	-131.00	613.00	973	20220817	-43.78	299	20230316	82.94	794	-31.11	20230417	299	82.94	20230316	958	-42.90	20220818	299	82.94	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
78	20230818	120448	57	100.00	KOSDAQ		건설	N	N	N	N		N	544	-35	5	-6.04	851043164	1533826	9.89	579	579	541	752	406	579	554.82	0.00	0	82626	734	656	600	522	466	628	494	527	173	500	380	1	1	105454439	574	-4.15	0.89	12	1.45	-131.00	613.00	973	20220817	-44.09	299	20230316	81.94	794	-31.49	20230417	299	81.94	20230316	958	-43.22	20220818	299	81.94	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
79	20230818	110440	57	100.00	KOSDAQ		건설	N	N	N	N		N	551	-28	5	-4.84	659996911	1183908	7.63	579	579	548	752	406	579	557.44	0.00	0	169676	734	656	600	522	466	628	494	527	173	500	380	1	1	105454439	581	-4.21	0.90	12	1.12	-131.00	613.00	973	20220817	-43.37	299	20230316	84.28	794	-30.60	20230417	299	84.28	20230316	958	-42.48	20220818	299	84.28	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
80	20230818	100442	57	100.00	KOSDAQ		건설	N	N	N	N		N	556	-23	5	-3.97	444251375	793848	5.12	579	579	548	752	406	579	559.57	0.00	0	105190	734	656	600	522	466	628	494	527	173	500	380	1	1	105454439	586	-4.24	0.91	12	0.75	-131.00	613.00	973	20220817	-42.86	299	20230316	85.95	794	-29.97	20230417	299	85.95	20230316	958	-41.96	20220818	299	85.95	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
81	20230818	090443	57	100.00	KOSDAQ		건설	N	N	N	N		N	562	-17	5	-2.94	116269172	204874	1.32	579	579	557	752	406	579	567.41	0.00	0	31907	734	656	600	522	466	628	494	527	173	500	380	1	1	105454439	593	-4.29	0.92	12	0.19	-131.00	613.00	973	20220817	-42.24	299	20230316	87.96	794	-29.22	20230417	299	87.96	20230316	958	-41.34	20220818	299	87.96	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
82	20230817	160443	57	100.00	KOSDAQ		건설	N	N	N	N		N	579	-38	5	-6.16	9464822604	15486070	73.64	617	678	544	802	432	617	611.25	0.00	0	-14547	660	638	595	573	530	649	584	527	185	500	400	1	1	105454439	611	-4.42	0.94	12	14.69	-131.00	613.00	978	20220816	-40.80	299	20230316	93.65	794	-27.08	20230417	299	93.65	20230316	973	-40.49	20220817	299	93.65	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
83	20230817	150446	57	100.00	KOSDAQ		건설	N	N	N	N		N	571	-46	5	-7.46	9246694296	15105122	71.83	617	678	544	802	432	617	612.16	0.00	0	-31709	660	638	595	573	530	649	584	527	185	500	400	1	1	105454439	602	-4.36	0.93	12	14.32	-131.00	613.00	978	20220816	-41.62	299	20230316	90.97	794	-28.09	20230417	299	90.97	20230316	973	-41.32	20220817	299	90.97	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
84	20230817	140442	57	100.00	KOSDAQ		건설	N	N	N	N		N	578	-39	5	-6.32	9059817463	14779277	70.28	617	678	544	802	432	617	613.01	0.00	0	-44191	660	638	595	573	530	649	584	527	185	500	400	1	1	105454439	610	-4.41	0.94	12	14.01	-131.00	613.00	978	20220816	-40.90	299	20230316	93.31	794	-27.20	20230417	299	93.31	20230316	973	-40.60	20220817	299	93.31	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
85	20230817	130439	57	100.00	KOSDAQ		건설	N	N	N	N		N	570	-47	5	-7.62	8544561577	13901190	66.10	617	678	544	802	432	617	614.66	0.00	0	-4306	660	638	595	573	530	649	584	527	185	500	400	1	1	105454439	601	-4.35	0.93	12	13.18	-131.00	613.00	978	20220816	-41.72	299	20230316	90.64	794	-28.21	20230417	299	90.64	20230316	973	-41.42	20220817	299	90.64	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
86	20230817	120441	57	100.00	KOSDAQ		건설	N	N	N	N		N	571	-46	5	-7.46	8409620836	13663861	64.97	617	678	544	802	432	617	615.46	0.00	0	-32230	660	638	595	573	530	649	584	527	185	500	400	1	1	105454439	602	-4.36	0.93	12	12.96	-131.00	613.00	978	20220816	-41.62	299	20230316	90.97	794	-28.09	20230417	299	90.97	20230316	973	-41.32	20220817	299	90.97	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
87	20230817	110441	57	100.00	KOSDAQ		건설	N	N	N	N		N	567	-50	5	-8.10	8197399880	13291149	63.20	617	678	544	802	432	617	616.76	0.00	0	-38739	660	638	595	573	530	649	584	527	185	500	400	1	1	105454439	598	-4.33	0.92	12	12.60	-131.00	613.00	978	20220816	-42.02	299	20230316	89.63	794	-28.59	20230417	299	89.63	20230316	973	-41.73	20220817	299	89.63	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
88	20230817	100441	57	100.00	KOSDAQ		건설	N	N	N	N		N	564	-53	5	-8.59	7565707695	12161769	57.83	617	678	552	802	432	617	622.09	0.00	0	-21542	660	638	595	573	530	649	584	527	185	500	400	1	1	105454439	595	-4.31	0.92	12	11.53	-131.00	613.00	978	20220816	-42.33	299	20230316	88.63	794	-28.97	20230417	299	88.63	20230316	973	-42.03	20220817	299	88.63	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
89	20230817	090439	57	100.00	KOSDAQ		건설	N	N	N	N		N	663	46	2	7.46	3952724873	6046515	28.75	617	678	617	802	432	617	653.72	0.00	0	81896	660	638	595	573	530	649	584	527	185	500	400	1	1	105454439	699	-5.06	1.08	12	5.73	-131.00	613.00	978	20220816	-32.21	299	20230316	121.74	794	-16.50	20230417	299	121.74	20230316	973	-31.86	20220817	299	121.74	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
90	20230816	160440	57	100.00	KOSDAQ		건설	N	N	N	N		N	617	142	1	29.89	12662090319	21028321	2133.94	560	617	552	617	333	475	602.14	0.00	0	-434564	496	485	476	465	456	481	461	527	142	500	310	1	1	105454439	651	-4.71	1.01	12	19.94	-131.00	613.00	992	20220812	-37.80	299	20230316	106.35	794	-22.29	20230417	299	106.35	20230316	978	-36.91	20220816	299	106.35	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
91	20230816	150441	57	100.00	KOSDAQ		건설	N	N	N	N		N	617	142	1	29.89	12647160770	21004124	2131.48	560	617	552	617	333	475	602.13	0.00	0	-434564	496	485	476	465	456	481	461	527	142	500	310	1	1	105454439	651	-4.71	1.01	12	19.92	-131.00	613.00	992	20220812	-37.80	299	20230316	106.35	794	-22.29	20230417	299	106.35	20230316	978	-36.91	20220816	299	106.35	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
92	20230816	140440	57	100.00	KOSDAQ		건설	N	N	N	N		N	617	142	1	29.89	12615686983	20953113	2126.30	560	617	552	617	333	475	602.09	0.00	0	-434563	496	485	476	465	456	481	461	527	142	500	310	1	1	105454439	651	-4.71	1.01	12	19.87	-131.00	613.00	992	20220812	-37.80	299	20230316	106.35	794	-22.29	20230417	299	106.35	20230316	978	-36.91	20220816	299	106.35	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
93	20230816	130440	57	100.00	KOSDAQ		건설	N	N	N	N		N	617	142	1	29.89	12502811769	20770171	2107.74	560	617	552	617	333	475	601.96	0.00	0	-434563	496	485	476	465	456	481	461	527	142	500	310	1	1	105454439	651	-4.71	1.01	12	19.70	-131.00	613.00	992	20220812	-37.80	299	20230316	106.35	794	-22.29	20230417	299	106.35	20230316	978	-36.91	20220816	299	106.35	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
94	20230816	120446	57	100.00	KOSDAQ		건설	N	N	N	N		N	591	116	2	24.42	10095722382	16818866	1706.76	560	617	552	617	333	475	600.26	0.00	0	-466607	496	485	476	465	456	481	461	527	142	500	310	1	1	105454439	623	-4.51	0.96	12	15.95	-131.00	613.00	992	20220812	-40.42	299	20230316	97.66	794	-25.57	20230417	299	97.66	20230316	978	-39.57	20220816	299	97.66	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
95	20230816	110444	57	100.00	KOSDAQ		건설	N	N	N	N		N	598	123	2	25.89	9253260835	15405821	1563.37	560	617	552	617	333	475	600.63	0.00	0	-404453	496	485	476	465	456	481	461	527	142	500	310	1	1	105454439	631	-4.56	0.98	12	14.61	-131.00	613.00	992	20220812	-39.72	299	20230316	100.00	794	-24.69	20230417	299	100.00	20230316	978	-38.85	20220816	299	100.00	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
96	20230816	100439	57	100.00	KOSDAQ		건설	N	N	N	N		N	593	118	2	24.84	8467411187	14089669	1429.81	560	617	552	617	333	475	600.97	0.00	0	-266400	496	485	476	465	456	481	461	527	142	500	310	1	1	105454439	625	-4.53	0.97	12	13.36	-131.00	613.00	992	20220812	-40.22	299	20230316	98.33	794	-25.31	20230417	299	98.33	20230316	978	-39.37	20220816	299	98.33	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
97	20230816	090438	57	100.00	KOSDAQ		건설	N	N	N	N		N	585	110	2	23.16	951191021	1672315	169.71	560	592	552	617	333	475	568.79	0.00	0	-111189	496	485	476	465	456	481	461	527	142	500	310	1	1	105454439	617	-4.47	0.95	12	1.59	-131.00	613.00	992	20220812	-41.03	299	20230316	95.65	794	-26.32	20230417	299	95.65	20230316	978	-40.18	20220816	299	95.65	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
98	20230814	160436	57	100.00	KOSDAQ		건설	N	N	N	N		N	475	-7	5	-1.45	264305315	555780	265.53	482	487	467	626	338	482	475.57	0.00	0	-7949	493	487	482	476	471	485	474	527	144	500	310	1	1	105454439	501	-3.63	0.77	12	0.53	-131.00	613.00	1040	20220811	-54.33	299	20230316	58.86	794	-40.18	20230417	299	58.86	20230316	978	-51.43	20220816	299	58.86	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
99	20230814	150434	57	100.00	KOSDAQ		건설	N	N	N	N		N	480	-2	5	-0.41	231519058	486818	232.58	482	487	467	626	338	482	475.58	0.00	0	-20704	493	487	482	476	471	485	474	527	144	500	310	1	1	105454439	506	-3.66	0.78	12	0.46	-131.00	613.00	1040	20220811	-53.85	299	20230316	60.54	794	-39.55	20230417	299	60.54	20230316	978	-50.92	20220816	299	60.54	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
100	20230814	140435	57	100.00	KOSDAQ		건설	N	N	N	N		N	480	-2	5	-0.41	217120109	456758	218.22	482	487	467	626	338	482	475.35	0.00	0	-8750	493	487	482	476	471	485	474	527	144	500	310	1	1	105454439	506	-3.66	0.78	12	0.43	-131.00	613.00	1040	20220811	-53.85	299	20230316	60.54	794	-39.55	20230417	299	60.54	20230316	978	-50.92	20220816	299	60.54	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
101	20230814	130433	57	100.00	KOSDAQ		건설	N	N	N	N		N	481	-1	5	-0.21	210106118	442129	211.23	482	487	467	626	338	482	475.21	0.00	0	-4738	493	487	482	476	471	485	474	527	144	500	310	1	1	105454439	507	-3.67	0.78	12	0.42	-131.00	613.00	1040	20220811	-53.75	299	20230316	60.87	794	-39.42	20230417	299	60.87	20230316	978	-50.82	20220816	299	60.87	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
102	20230814	120432	57	100.00	KOSDAQ		건설	N	N	N	N		N	480	-2	5	-0.41	198379145	417752	199.59	482	487	467	626	338	482	474.87	0.00	0	10508	493	487	482	476	471	485	474	527	144	500	310	1	1	105454439	506	-3.66	0.78	12	0.40	-131.00	613.00	1040	20220811	-53.85	299	20230316	60.54	794	-39.55	20230417	299	60.54	20230316	978	-50.92	20220816	299	60.54	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
103	20230814	110432	57	100.00	KOSDAQ		건설	N	N	N	N		N	476	-6	5	-1.24	170965298	360539	172.25	482	487	467	626	338	482	474.19	0.00	0	26464	493	487	482	476	471	485	474	527	144	500	310	1	1	105454439	502	-3.63	0.78	12	0.34	-131.00	613.00	1040	20220811	-54.23	299	20230316	59.20	794	-40.05	20230417	299	59.20	20230316	978	-51.33	20220816	299	59.20	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
104	20230814	100432	57	100.00	KOSDAQ		건설	N	N	N	N		N	483	1	2	0.21	17625403	36534	17.45	482	487	480	626	338	482	482.44	0.00	0	-3608	493	487	482	476	471	485	474	527	144	500	310	1	1	105454439	509	-3.69	0.79	12	0.03	-131.00	613.00	1040	20220811	-53.56	299	20230316	61.54	794	-39.17	20230417	299	61.54	20230316	978	-50.61	20220816	299	61.54	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
105	20230814	090432	57	100.00	KOSDAQ		건설	N	N	N	N		N	485	3	2	0.62	1222688	2532	1.21	482	485	481	626	338	482	482.89	0.00	0	-2324	493	487	482	476	471	485	474	527	144	500	310	1	1	105454439	511	-3.70	0.79	12	0.00	-131.00	613.00	1040	20220811	-53.37	299	20230316	62.21	794	-38.92	20230417	299	62.21	20230316	978	-50.41	20220816	299	62.21	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
106	20230811	160431	57	100.00	KOSDAQ		건설	N	N	N	N		N	482	-3	5	-0.62	100910669	209291	53.94	485	488	477	630	340	485	482.15	0.00	0	-19457	499	492	486	479	473	491	478	527	145	500	320	1	1	105454439	508	-3.68	0.79	12	0.20	-131.00	613.00	1050	20220810	-54.10	299	20230316	61.20	794	-39.29	20230417	299	61.20	20230316	1040	-53.65	20220811	299	61.20	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
107	20230811	150429	57	100.00	KOSDAQ		건설	N	N	N	N		N	482	-3	5	-0.62	87867739	182235	46.96	485	488	477	630	340	485	482.17	0.00	0	-14683	499	492	486	479	473	491	478	527	145	500	320	1	1	105454439	508	-3.68	0.79	12	0.17	-131.00	613.00	1050	20220810	-54.10	299	20230316	61.20	794	-39.29	20230417	299	61.20	20230316	1040	-53.65	20220811	299	61.20	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
108	20230811	140430	57	100.00	KOSDAQ		건설	N	N	N	N		N	482	-3	5	-0.62	83525775	173220	44.64	485	488	477	630	340	485	482.19	0.00	0	-10730	499	492	486	479	473	491	478	527	145	500	320	1	1	105454439	508	-3.68	0.79	12	0.16	-131.00	613.00	1050	20220810	-54.10	299	20230316	61.20	794	-39.29	20230417	299	61.20	20230316	1040	-53.65	20220811	299	61.20	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
109	20230811	130428	57	100.00	KOSDAQ		건설	N	N	N	N		N	485	0	3	0.00	73705496	152931	39.41	485	488	477	630	340	485	481.95	0.00	0	-10119	499	492	486	479	473	491	478	527	145	500	320	1	1	105454439	511	-3.70	0.79	12	0.15	-131.00	613.00	1050	20220810	-53.81	299	20230316	62.21	794	-38.92	20230417	299	62.21	20230316	1040	-53.37	20220811	299	62.21	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
110	20230811	120427	57	100.00	KOSDAQ		건설	N	N	N	N		N	483	-2	5	-0.41	57473143	119369	30.76	485	488	477	630	340	485	481.47	0.00	0	-9936	499	492	486	479	473	491	478	527	145	500	320	1	1	105454439	509	-3.69	0.79	12	0.11	-131.00	613.00	1050	20220810	-54.00	299	20230316	61.54	794	-39.17	20230417	299	61.54	20230316	1040	-53.56	20220811	299	61.54	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
111	20230811	110425	57	100.00	KOSDAQ		건설	N	N	N	N		N	482	-3	5	-0.62	46275256	96172	24.78	485	488	477	630	340	485	481.17	0.00	0	-9097	499	492	486	479	473	491	478	527	145	500	320	1	1	105454439	508	-3.68	0.79	12	0.09	-131.00	613.00	1050	20220810	-54.10	299	20230316	61.20	794	-39.29	20230417	299	61.20	20230316	1040	-53.65	20220811	299	61.20	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
112	20230811	100424	57	100.00	KOSDAQ		건설	N	N	N	N		N	484	-1	5	-0.21	21820674	45339	11.68	485	488	477	630	340	485	481.28	0.00	0	185	499	492	486	479	473	491	478	527	145	500	320	1	1	105454439	510	-3.69	0.79	12	0.04	-131.00	613.00	1050	20220810	-53.90	299	20230316	61.87	794	-39.04	20230417	299	61.87	20230316	1040	-53.46	20220811	299	61.87	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
113	20230811	090429	57	100.00	KOSDAQ		건설	N	N	N	N		N	484	-1	5	-0.21	1559541	3234	0.83	485	485	480	630	340	485	482.23	0.00	0	-445	499	492	486	479	473	491	478	527	145	500	320	1	1	105454439	510	-3.69	0.79	12	0.00	-131.00	613.00	1050	20220810	-53.90	299	20230316	61.87	794	-39.04	20230417	299	61.87	20230316	1040	-53.46	20220811	299	61.87	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
114	20230810	160426	57	100.00	KOSDAQ		건설	N	N	N	N		N	485	0	3	0.00	187315176	386940	77.88	485	493	480	630	340	485	484.09	0.00	0	26025	507	496	485	474	463	501	479	527	145	500	320	1	1	105454439	511	-3.70	0.79	12	0.37	-131.00	613.00	1060	20220809	-54.25	299	20230316	62.21	794	-38.92	20230417	299	62.21	20230316	1050	-53.81	20220810	299	62.21	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
115	20230810	150424	57	100.00	KOSDAQ		건설	N	N	N	N		N	483	-2	5	-0.41	168095267	347049	69.85	485	493	480	630	340	485	484.36	0.00	0	30037	507	496	485	474	463	501	479	527	145	500	320	1	1	105454439	509	-3.69	0.79	12	0.33	-131.00	613.00	1060	20220809	-54.43	299	20230316	61.54	794	-39.17	20230417	299	61.54	20230316	1050	-54.00	20220810	299	61.54	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
116	20230810	140424	57	100.00	KOSDAQ		건설	N	N	N	N		N	487	2	2	0.41	96690911	198669	39.99	485	493	483	630	340	485	486.69	0.00	0	26483	507	496	485	474	463	501	479	527	145	500	320	1	1	105454439	514	-3.72	0.79	12	0.19	-131.00	613.00	1060	20220809	-54.06	299	20230316	62.88	794	-38.66	20230417	299	62.88	20230316	1050	-53.62	20220810	299	62.88	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
117	20230810	130420	57	100.00	KOSDAQ		건설	N	N	N	N		N	486	1	2	0.21	75807247	155572	31.31	485	493	483	630	340	485	487.28	0.00	0	19297	507	496	485	474	463	501	479	527	145	500	320	1	1	105454439	513	-3.71	0.79	12	0.15	-131.00	613.00	1060	20220809	-54.15	299	20230316	62.54	794	-38.79	20230417	299	62.54	20230316	1050	-53.71	20220810	299	62.54	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
118	20230810	120425	57	100.00	KOSDAQ		건설	N	N	N	N		N	488	3	2	0.62	71349343	146406	29.47	485	493	483	630	340	485	487.34	0.00	0	18807	507	496	485	474	463	501	479	527	145	500	320	1	1	105454439	515	-3.73	0.80	12	0.14	-131.00	613.00	1060	20220809	-53.96	299	20230316	63.21	794	-38.54	20230417	299	63.21	20230316	1050	-53.52	20220810	299	63.21	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
119	20230810	110427	57	100.00	KOSDAQ		건설	N	N	N	N		N	488	3	2	0.62	56696924	116304	23.41	485	493	483	630	340	485	487.49	0.00	0	15877	507	496	485	474	463	501	479	527	145	500	320	1	1	105454439	515	-3.73	0.80	12	0.11	-131.00	613.00	1060	20220809	-53.96	299	20230316	63.21	794	-38.54	20230417	299	63.21	20230316	1050	-53.52	20220810	299	63.21	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
120	20230810	100426	57	100.00	KOSDAQ		건설	N	N	N	N		N	490	5	2	1.03	42744727	87889	17.69	485	491	483	630	340	485	486.35	0.00	0	15871	507	496	485	474	463	501	479	527	145	500	320	1	1	105454439	517	-3.74	0.80	12	0.08	-131.00	613.00	1060	20220809	-53.77	299	20230316	63.88	794	-38.29	20230417	299	63.88	20230316	1050	-53.33	20220810	299	63.88	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
121	20230810	090429	57	100.00	KOSDAQ		건설	N	N	N	N		N	483	-2	5	-0.41	16605698	34157	6.87	485	488	483	630	340	485	486.16	0.00	0	-11575	507	496	485	474	463	501	479	527	145	500	320	1	1	105454439	509	-3.69	0.79	12	0.03	-131.00	613.00	1060	20220809	-54.43	299	20230316	61.54	794	-39.17	20230417	299	61.54	20230316	1050	-54.00	20220810	299	61.54	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
122	20230809	160425	57	100.00	KOSDAQ		건설	N	N	N	N		N	485	5	2	1.04	241333861	495154	68.58	477	496	474	624	336	480	487.39	0.00	0	62051	518	498	485	465	452	492	459	527	144	500	310	1	1	105454439	511	-3.70	0.79	12	0.47	-131.00	613.00	1085	20220808	-55.30	299	20230316	62.21	794	-38.92	20230417	299	62.21	20230316	1060	-54.25	20220809	299	62.21	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
123	20230809	150419	57	100.00	KOSDAQ		건설	N	N	N	N		N	488	8	2	1.67	216280430	443685	61.45	477	496	474	624	336	480	487.46	0.00	0	58939	518	498	485	465	452	492	459	527	144	500	310	1	1	105454439	515	-3.73	0.80	12	0.42	-131.00	613.00	1085	20220808	-55.02	299	20230316	63.21	794	-38.54	20230417	299	63.21	20230316	1060	-53.96	20220809	299	63.21	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
124	20230809	140420	57	100.00	KOSDAQ		건설	N	N	N	N		N	487	7	2	1.46	190540313	391035	54.16	477	496	474	624	336	480	487.27	0.00	0	49921	518	498	485	465	452	492	459	527	144	500	310	1	1	105454439	514	-3.72	0.79	12	0.37	-131.00	613.00	1085	20220808	-55.12	299	20230316	62.88	794	-38.66	20230417	299	62.88	20230316	1060	-54.06	20220809	299	62.88	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
125	20230809	130428	57	100.00	KOSDAQ		건설	N	N	N	N		N	489	9	2	1.88	167785866	344817	47.76	477	495	474	624	336	480	486.59	0.00	0	39376	518	498	485	465	452	492	459	527	144	500	310	1	1	105454439	516	-3.73	0.80	12	0.33	-131.00	613.00	1085	20220808	-54.93	299	20230316	63.55	794	-38.41	20230417	299	63.55	20230316	1060	-53.87	20220809	299	63.55	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
126	20230809	120426	57	100.00	KOSDAQ		건설	N	N	N	N		N	488	8	2	1.67	119902649	247133	34.23	477	493	474	624	336	480	485.17	0.00	0	19984	518	498	485	465	452	492	459	527	144	500	310	1	1	105454439	515	-3.73	0.80	12	0.23	-131.00	613.00	1085	20220808	-55.02	299	20230316	63.21	794	-38.54	20230417	299	63.21	20230316	1060	-53.96	20220809	299	63.21	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
127	20230809	110424	57	100.00	KOSDAQ		건설	N	N	N	N		N	481	1	2	0.21	47883740	99930	13.84	477	488	474	624	336	480	479.17	0.00	0	11833	518	498	485	465	452	492	459	527	144	500	310	1	1	105454439	507	-3.67	0.78	12	0.09	-131.00	613.00	1085	20220808	-55.67	299	20230316	60.87	794	-39.42	20230417	299	60.87	20230316	1060	-54.62	20220809	299	60.87	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
128	20230809	100419	57	100.00	KOSDAQ		건설	N	N	N	N		N	480	0	3	0.00	41649578	86984	12.05	477	488	474	624	336	480	478.82	0.00	0	12747	518	498	485	465	452	492	459	527	144	500	310	1	1	105454439	506	-3.66	0.78	12	0.08	-131.00	613.00	1085	20220808	-55.76	299	20230316	60.54	794	-39.55	20230417	299	60.54	20230316	1060	-54.72	20220809	299	60.54	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
129	20230809	090419	57	100.00	KOSDAQ		건설	N	N	N	N		N	480	0	3	0.00	5330571	11192	1.55	477	480	474	624	336	480	476.28	0.00	0	912	518	498	485	465	452	492	459	527	144	500	310	1	1	105454439	506	-3.66	0.78	12	0.01	-131.00	613.00	1085	20220808	-55.76	299	20230316	60.54	794	-39.55	20230417	299	60.54	20230316	1060	-54.72	20220809	299	60.54	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
130	20230808	160427	57	100.00	KOSDAQ		건설	N	N	N	N		N	480	-17	5	-3.42	349936717	722012	244.06	491	505	472	646	348	497	484.67	0.00	0	-23908	505	501	493	489	481	503	491	527	149	500	320	1	1	105454439	506	-3.66	0.78	12	0.68	-131.00	613.00	1125	20220805	-57.33	299	20230316	60.54	794	-39.55	20230417	299	60.54	20230316	1085	-55.76	20220808	299	60.54	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
131	20230808	150423	57	100.00	KOSDAQ		건설	N	N	N	N		N	483	-14	5	-2.82	324530040	668918	226.12	491	505	473	646	348	497	485.16	0.00	0	-14523	505	501	493	489	481	503	491	527	149	500	320	1	1	105454439	509	-3.69	0.79	12	0.63	-131.00	613.00	1125	20220805	-57.07	299	20230316	61.54	794	-39.17	20230417	299	61.54	20230316	1085	-55.48	20220808	299	61.54	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
132	20230808	140419	57	100.00	KOSDAQ		건설	N	N	N	N		N	488	-9	5	-1.81	252054991	518215	175.17	491	505	478	646	348	497	486.39	0.00	0	-2981	505	501	493	489	481	503	491	527	149	500	320	1	1	105454439	515	-3.73	0.80	12	0.49	-131.00	613.00	1125	20220805	-56.62	299	20230316	63.21	794	-38.54	20230417	299	63.21	20230316	1085	-55.02	20220808	299	63.21	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
133	20230808	130415	57	100.00	KOSDAQ		건설	N	N	N	N		N	480	-17	5	-3.42	231043784	474618	160.44	491	505	478	646	348	497	486.80	0.00	0	18285	505	501	493	489	481	503	491	527	149	500	320	1	1	105454439	506	-3.66	0.78	12	0.45	-131.00	613.00	1125	20220805	-57.33	299	20230316	60.54	794	-39.55	20230417	299	60.54	20230316	1085	-55.76	20220808	299	60.54	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
134	20230808	120421	57	100.00	KOSDAQ		건설	N	N	N	N		N	481	-16	5	-3.22	218357471	448149	151.49	491	505	478	646	348	497	487.24	0.00	0	30439	505	501	493	489	481	503	491	527	149	500	320	1	1	105454439	507	-3.67	0.78	12	0.42	-131.00	613.00	1125	20220805	-57.24	299	20230316	60.87	794	-39.42	20230417	299	60.87	20230316	1085	-55.67	20220808	299	60.87	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
135	20230808	110416	57	100.00	KOSDAQ		건설	N	N	N	N		N	479	-18	5	-3.62	196915639	403458	136.38	491	505	479	646	348	497	488.07	0.00	0	33673	505	501	493	489	481	503	491	527	149	500	320	1	1	105454439	505	-3.66	0.78	12	0.38	-131.00	613.00	1125	20220805	-57.42	299	20230316	60.20	794	-39.67	20230417	299	60.20	20230316	1085	-55.85	20220808	299	60.20	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
136	20230808	100421	57	100.00	KOSDAQ		건설	N	N	N	N		N	492	-5	5	-1.01	76546475	154786	52.32	491	505	489	646	348	497	494.53	0.00	0	27220	505	501	493	489	481	503	491	527	149	500	320	1	1	105454439	519	-3.76	0.80	12	0.15	-131.00	613.00	1125	20220805	-56.27	299	20230316	64.55	794	-38.04	20230417	299	64.55	20230316	1085	-54.65	20220808	299	64.55	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
137	20230808	090421	57	100.00	KOSDAQ		건설	N	N	N	N		N	500	3	2	0.60	30510858	61342	20.74	491	500	491	646	348	497	497.39	0.00	0	42265	505	501	493	489	481	503	491	527	149	500	320	1	1	105454439	527	-3.82	0.82	12	0.06	-131.00	613.00	1125	20220805	-55.56	299	20230316	67.22	794	-37.03	20230417	299	67.22	20230316	1085	-53.92	20220808	299	67.22	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
138	20230807	160420	57	100.00	KOSDAQ		건설	N	N	N	N		N	497	7	2	1.43	145453294	295830	64.37	486	497	485	637	343	490	491.68	0.00	0	4231	506	497	491	482	476	495	480	527	147	500	320	1	1	105454439	524	-3.79	0.81	12	0.28	-131.00	613.00	1140	20220804	-56.40	299	20230316	66.22	794	-37.41	20230417	299	66.22	20230316	1085	-54.19	20220808	299	66.22	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
139	20230807	150418	57	100.00	KOSDAQ		건설	N	N	N	N		N	491	1	2	0.20	120603362	245670	53.45	486	496	485	637	343	490	490.92	0.00	0	-1892	506	497	491	482	476	495	480	527	147	500	320	1	1	105454439	518	-3.75	0.80	12	0.23	-131.00	613.00	1140	20220804	-56.93	299	20230316	64.21	794	-38.16	20230417	299	64.21	20230316	1085	-54.75	20220808	299	64.21	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
140	20230807	140420	57	100.00	KOSDAQ		건설	N	N	N	N		N	494	4	2	0.82	104381950	212640	46.27	486	496	485	637	343	490	490.89	0.00	0	-3519	506	497	491	482	476	495	480	527	147	500	320	1	1	105454439	521	-3.77	0.81	12	0.20	-131.00	613.00	1140	20220804	-56.67	299	20230316	65.22	794	-37.78	20230417	299	65.22	20230316	1085	-54.47	20220808	299	65.22	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
141	20230807	130418	57	100.00	KOSDAQ		건설	N	N	N	N		N	493	3	2	0.61	82321775	167731	36.50	486	496	485	637	343	490	490.80	0.00	0	-6522	506	497	491	482	476	495	480	527	147	500	320	1	1	105454439	520	-3.76	0.80	12	0.16	-131.00	613.00	1140	20220804	-56.75	299	20230316	64.88	794	-37.91	20230417	299	64.88	20230316	1085	-54.56	20220808	299	64.88	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
142	20230807	120417	57	100.00	KOSDAQ		건설	N	N	N	N		N	495	5	2	1.02	69319133	141357	30.76	486	496	485	637	343	490	490.38	0.00	0	-6332	506	497	491	482	476	495	480	527	147	500	320	1	1	105454439	522	-3.78	0.81	12	0.13	-131.00	613.00	1140	20220804	-56.58	299	20230316	65.55	794	-37.66	20230417	299	65.55	20230316	1085	-54.38	20220808	299	65.55	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
143	20230807	110414	57	100.00	KOSDAQ		건설	N	N	N	N		N	496	6	2	1.22	48917905	99780	21.71	486	496	485	637	343	490	490.26	0.00	0	-7010	506	497	491	482	476	495	480	527	147	500	320	1	1	105454439	523	-3.79	0.81	12	0.09	-131.00	613.00	1140	20220804	-56.49	299	20230316	65.89	794	-37.53	20230417	299	65.89	20230316	1085	-54.29	20220808	299	65.89	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
144	20230807	100417	57	100.00	KOSDAQ		건설	N	N	N	N		N	491	1	2	0.20	34554057	70684	15.38	486	495	485	637	343	490	488.85	0.00	0	-3439	506	497	491	482	476	495	480	527	147	500	320	1	1	105454439	518	-3.75	0.80	12	0.07	-131.00	613.00	1140	20220804	-56.93	299	20230316	64.21	794	-38.16	20230417	299	64.21	20230316	1085	-54.75	20220808	299	64.21	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
145	20230807	090418	57	100.00	KOSDAQ		건설	N	N	N	N		N	486	-4	5	-0.82	12861821	26466	5.76	486	486	485	637	343	490	485.98	0.00	0	-850	506	497	491	482	476	495	480	527	147	500	320	1	1	105454439	513	-3.71	0.79	12	0.03	-131.00	613.00	1140	20220804	-57.37	299	20230316	62.54	794	-38.79	20230417	299	62.54	20230316	1085	-55.21	20220808	299	62.54	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
146	20230804	160413	57	100.00	KOSDAQ		건설	N	N	N	N		N	490	-5	5	-1.01	225540497	457981	100.49	491	500	485	643	347	495	492.47	0.00	0	19859	505	499	492	486	479	501	488	527	148	500	320	1	1	105454439	517	-3.74	0.80	12	0.43	-131.00	613.00	1140	20220804	-57.02	299	20230316	63.88	794	-38.29	20230417	299	63.88	20230316	1140	-57.02	20220804	299	63.88	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
147	20230804	150415	57	100.00	KOSDAQ		건설	N	N	N	N		N	494	-1	5	-0.20	176422052	358138	78.58	491	500	485	643	347	495	492.61	0.00	0	-10724	505	499	492	486	479	501	488	527	148	500	320	1	1	105454439	521	-3.77	0.81	12	0.34	-131.00	613.00	1140	20220804	-56.67	299	20230316	65.22	794	-37.78	20230417	299	65.22	20230316	1140	-56.67	20220804	299	65.22	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
148	20230804	140420	57	100.00	KOSDAQ		건설	N	N	N	N		N	497	2	2	0.40	167001767	339124	74.41	491	500	485	643	347	495	492.45	0.00	0	-17194	505	499	492	486	479	501	488	527	148	500	320	1	1	105454439	524	-3.79	0.81	12	0.32	-131.00	613.00	1140	20220804	-56.40	299	20230316	66.22	794	-37.41	20230417	299	66.22	20230316	1140	-56.40	20220804	299	66.22	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
149	20230804	130414	57	100.00	KOSDAQ		건설	N	N	N	N		N	497	2	2	0.40	161627772	328303	72.04	491	500	485	643	347	495	492.31	0.00	0	-23704	505	499	492	486	479	501	488	527	148	500	320	1	1	105454439	524	-3.79	0.81	12	0.31	-131.00	613.00	1140	20220804	-56.40	299	20230316	66.22	794	-37.41	20230417	299	66.22	20230316	1140	-56.40	20220804	299	66.22	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
150	20230804	120414	57	100.00	KOSDAQ		건설	N	N	N	N		N	495	0	3	0.00	140743777	286090	62.78	491	500	485	643	347	495	491.96	0.00	0	-7206	505	499	492	486	479	501	488	527	148	500	320	1	1	105454439	522	-3.78	0.81	12	0.27	-131.00	613.00	1140	20220804	-56.58	299	20230316	65.55	794	-37.66	20230417	299	65.55	20230316	1140	-56.58	20220804	299	65.55	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
151	20230804	110416	57	100.00	KOSDAQ		건설	N	N	N	N		N	498	3	2	0.61	128183595	260712	57.21	491	500	485	643	347	495	491.67	0.00	0	-7260	505	499	492	486	479	501	488	527	148	500	320	1	1	105454439	525	-3.80	0.81	12	0.25	-131.00	613.00	1140	20220804	-56.32	299	20230316	66.56	794	-37.28	20230417	299	66.56	20230316	1140	-56.32	20220804	299	66.56	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
152	20230804	100411	57	100.00	KOSDAQ		건설	N	N	N	N		N	496	1	2	0.20	78134095	160069	35.12	491	496	485	643	347	495	488.13	0.00	0	-22082	505	499	492	486	479	501	488	527	148	500	320	1	1	105454439	523	-3.79	0.81	12	0.15	-131.00	613.00	1140	20220804	-56.49	299	20230316	65.89	794	-37.53	20230417	299	65.89	20230316	1140	-56.49	20220804	299	65.89	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
153	20230804	090411	57	100.00	KOSDAQ		건설	N	N	N	N		N	486	-9	5	-1.82	23776687	48736	10.69	491	491	485	643	347	495	487.87	0.00	0	-32688	505	499	492	486	479	501	488	527	148	500	320	1	1	105454439	513	-3.71	0.79	12	0.05	-131.00	613.00	1140	20220804	-57.37	299	20230316	62.54	794	-38.79	20230417	299	62.54	20230316	1140	-57.37	20220804	299	62.54	20230316	0.13	N	042940	500	527 억		0	N	N	0	N	00	N
154	20230803	160411	57	100.00	KOSDAQ		건설	N	N	N	N		N	495	-3	5	-0.60	223618037	455584	105.22	495	498	485	647	349	498	490.84	0.00	0	-25537	520	509	503	492	486	506	489	527	149	500	320	1	1	105454439	522	-3.78	0.81	12	0.43	-131.00	613.00	1140	20220804	-56.58	299	20230316	65.55	794	-37.66	20230417	299	65.55	20230316	1140	-56.58	20220804	299	65.55	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
155	20230803	150414	57	100.00	KOSDAQ		건설	N	N	N	N		N	495	-3	5	-0.60	218464317	445114	102.80	495	498	485	647	349	498	490.81	0.00	0	-25536	520	509	503	492	486	506	489	527	149	500	320	1	1	105454439	522	-3.78	0.81	12	0.42	-131.00	613.00	1140	20220804	-56.58	299	20230316	65.55	794	-37.66	20230417	299	65.55	20230316	1140	-56.58	20220804	299	65.55	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
156	20230803	140409	57	100.00	KOSDAQ		건설	N	N	N	N		N	493	-5	5	-1.00	190295564	387803	89.57	495	498	485	647	349	498	490.70	0.00	0	-25896	520	509	503	492	486	506	489	527	149	500	320	1	1	105454439	520	-3.76	0.80	12	0.37	-131.00	613.00	1140	20220804	-56.75	299	20230316	64.88	794	-37.91	20230417	299	64.88	20230316	1140	-56.75	20220804	299	64.88	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
157	20230803	130414	57	100.00	KOSDAQ		건설	N	N	N	N		N	496	-2	5	-0.40	188986836	385161	88.96	495	498	485	647	349	498	490.67	0.00	0	-25482	520	509	503	492	486	506	489	527	149	500	320	1	1	105454439	523	-3.79	0.81	12	0.37	-131.00	613.00	1140	20220804	-56.49	299	20230316	65.89	794	-37.53	20230417	299	65.89	20230316	1140	-56.49	20220804	299	65.89	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
158	20230803	120414	57	100.00	KOSDAQ		건설	N	N	N	N		N	489	-9	5	-1.81	134623694	274343	63.36	495	497	485	647	349	498	490.71	0.00	0	-26037	520	509	503	492	486	506	489	527	149	500	320	1	1	105454439	516	-3.73	0.80	12	0.26	-131.00	613.00	1140	20220804	-57.11	299	20230316	63.55	794	-38.41	20230417	299	63.55	20230316	1140	-57.11	20220804	299	63.55	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
159	20230803	110409	57	100.00	KOSDAQ		건설	N	N	N	N		N	488	-10	5	-2.01	114191354	232452	53.69	495	497	488	647	349	498	491.25	0.00	0	-25662	520	509	503	492	486	506	489	527	149	500	320	1	1	105454439	515	-3.73	0.80	12	0.22	-131.00	613.00	1140	20220804	-57.19	299	20230316	63.21	794	-38.54	20230417	299	63.21	20230316	1140	-57.19	20220804	299	63.21	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
160	20230803	100409	57	100.00	KOSDAQ		건설	N	N	N	N		N	490	-8	5	-1.61	55417675	112634	26.01	495	496	489	647	349	498	492.02	0.00	0	-6570	520	509	503	492	486	506	489	527	149	500	320	1	1	105454439	517	-3.74	0.80	12	0.11	-131.00	613.00	1140	20220804	-57.02	299	20230316	63.88	794	-38.29	20230417	299	63.88	20230316	1140	-57.02	20220804	299	63.88	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
161	20230803	090409	57	100.00	KOSDAQ		건설	N	N	N	N		N	496	-2	5	-0.40	8689055	17553	4.05	495	496	494	647	349	498	495.02	0.00	0	-10600	520	509	503	492	486	506	489	527	149	500	320	1	1	105454439	523	-3.79	0.81	12	0.02	-131.00	613.00	1140	20220804	-56.49	299	20230316	65.89	794	-37.53	20230417	299	65.89	20230316	1140	-56.49	20220804	299	65.89	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
162	20230802	160412	57	100.00	KOSDAQ		건설	N	N	N	N		N	498	-8	5	-1.58	212201395	424865	62.64	514	514	497	657	355	506	499.46	0.00	0	-83496	524	515	505	496	486	519	500	527	151	500	330	1	1	105454439	525	-3.80	0.81	12	0.40	-131.00	613.00	1150	20220801	-56.70	299	20230316	66.56	794	-37.28	20230417	299	66.56	20230316	1140	-56.32	20220804	299	66.56	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
163	20230802	150417	57	100.00	KOSDAQ		건설	N	N	N	N		N	499	-7	5	-1.38	200210050	400787	59.09	514	514	497	657	355	506	499.54	0.00	0	-83472	524	515	505	496	486	519	500	527	151	500	330	1	1	105454439	526	-3.81	0.81	12	0.38	-131.00	613.00	1150	20220801	-56.61	299	20230316	66.89	794	-37.15	20230417	299	66.89	20230316	1140	-56.23	20220804	299	66.89	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
164	20230802	140412	57	100.00	KOSDAQ		건설	N	N	N	N		N	499	-7	5	-1.38	176302542	352803	52.02	514	514	497	657	355	506	499.72	0.00	0	-73870	524	515	505	496	486	519	500	527	151	500	330	1	1	105454439	526	-3.81	0.81	12	0.33	-131.00	613.00	1150	20220801	-56.61	299	20230316	66.89	794	-37.15	20230417	299	66.89	20230316	1140	-56.23	20220804	299	66.89	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
165	20230802	130411	57	100.00	KOSDAQ		건설	N	N	N	N		N	501	-5	5	-0.99	141682054	283221	41.76	514	514	498	657	355	506	500.25	0.00	0	-64634	524	515	505	496	486	519	500	527	151	500	330	1	1	105454439	528	-3.82	0.82	12	0.27	-131.00	613.00	1150	20220801	-56.43	299	20230316	67.56	794	-36.90	20230417	299	67.56	20230316	1140	-56.05	20220804	299	67.56	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
166	20230802	120407	57	100.00	KOSDAQ		건설	N	N	N	N		N	500	-6	5	-1.19	127323482	254522	37.53	514	514	498	657	355	506	500.25	0.00	0	-63028	524	515	505	496	486	519	500	527	151	500	330	1	1	105454439	527	-3.82	0.82	12	0.24	-131.00	613.00	1150	20220801	-56.52	299	20230316	67.22	794	-37.03	20230417	299	67.22	20230316	1140	-56.14	20220804	299	67.22	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
167	20230802	110405	57	100.00	KOSDAQ		건설	N	N	N	N		N	499	-7	5	-1.38	81024191	161697	23.84	514	514	498	657	355	506	501.09	0.00	0	-2475	524	515	505	496	486	519	500	527	151	500	330	1	1	105454439	526	-3.81	0.81	12	0.15	-131.00	613.00	1150	20220801	-56.61	299	20230316	66.89	794	-37.15	20230417	299	66.89	20230316	1140	-56.23	20220804	299	66.89	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
168	20230802	100407	57	100.00	KOSDAQ		건설	N	N	N	N		N	500	-6	5	-1.19	58890148	117405	17.31	514	514	498	657	355	506	501.60	0.00	0	13573	524	515	505	496	486	519	500	527	151	500	330	1	1	105454439	527	-3.82	0.82	12	0.11	-131.00	613.00	1150	20220801	-56.52	299	20230316	67.22	794	-37.03	20230417	299	67.22	20230316	1140	-56.14	20220804	299	67.22	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
169	20230802	090407	57	100.00	KOSDAQ		건설	N	N	N	N		N	506	0	3	0.00	4478185	8766	1.29	514	514	506	657	355	506	510.86	0.00	0	1511	524	515	505	496	486	519	500	527	151	500	330	1	1	105454439	534	-3.86	0.83	12	0.01	-131.00	613.00	1150	20220801	-56.00	299	20230316	69.23	794	-36.27	20230417	299	69.23	20230316	1140	-55.61	20220804	299	69.23	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
170	20230801	160409	57	100.00	KOSDAQ		건설	N	N	N	N		N	506	7	2	1.40	340843413	676022	143.62	499	514	495	648	350	499	504.19	0.00	0	144686	513	506	501	494	489	503	491	527	149	500	320	1	1	105454439	534	-3.86	0.83	12	0.64	-131.00	613.00	1165	20220729	-56.57	299	20230316	69.23	794	-36.27	20230417	299	69.23	20230316	1150	-56.00	20220801	299	69.23	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
171	20230801	150405	57	100.00	KOSDAQ		건설	N	N	N	N		N	507	8	2	1.60	333599439	661649	140.56	499	514	495	648	350	499	504.19	0.00	0	137153	513	506	501	494	489	503	491	527	149	500	320	1	1	105454439	535	-3.87	0.83	12	0.63	-131.00	613.00	1165	20220729	-56.48	299	20230316	69.57	794	-36.15	20230417	299	69.57	20230316	1150	-55.91	20220801	299	69.57	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
172	20230801	140414	57	100.00	KOSDAQ		건설	N	N	N	N		N	506	7	2	1.40	318929811	632667	134.41	499	514	495	648	350	499	504.10	0.00	0	132959	513	506	501	494	489	503	491	527	149	500	320	1	1	105454439	534	-3.86	0.83	12	0.60	-131.00	613.00	1165	20220729	-56.57	299	20230316	69.23	794	-36.27	20230417	299	69.23	20230316	1150	-56.00	20220801	299	69.23	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
173	20230801	130405	57	100.00	KOSDAQ		건설	N	N	N	N		N	504	5	2	1.00	208559694	414797	88.12	499	511	495	648	350	499	502.80	0.00	0	58489	513	506	501	494	489	503	491	527	149	500	320	1	1	105454439	531	-3.85	0.82	12	0.39	-131.00	613.00	1165	20220729	-56.74	299	20230316	68.56	794	-36.52	20230417	299	68.56	20230316	1150	-56.17	20220801	299	68.56	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
174	20230801	120406	57	100.00	KOSDAQ		건설	N	N	N	N		N	504	5	2	1.00	191721240	381310	81.01	499	511	495	648	350	499	502.80	0.00	0	67102	513	506	501	494	489	503	491	527	149	500	320	1	1	105454439	531	-3.85	0.82	12	0.36	-131.00	613.00	1165	20220729	-56.74	299	20230316	68.56	794	-36.52	20230417	299	68.56	20230316	1150	-56.17	20220801	299	68.56	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
175	20230801	110404	57	100.00	KOSDAQ		건설	N	N	N	N		N	505	6	2	1.20	157544417	313205	66.54	499	511	495	648	350	499	503.01	0.00	0	65560	513	506	501	494	489	503	491	527	149	500	320	1	1	105454439	533	-3.85	0.82	12	0.30	-131.00	613.00	1165	20220729	-56.65	299	20230316	68.90	794	-36.40	20230417	299	68.90	20230316	1150	-56.09	20220801	299	68.90	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
176	20230801	100407	57	100.00	KOSDAQ		건설	N	N	N	N		N	502	3	2	0.60	119573233	238056	50.57	499	511	495	648	350	499	502.29	0.00	0	61758	513	506	501	494	489	503	491	527	149	500	320	1	1	105454439	529	-3.83	0.82	12	0.23	-131.00	613.00	1165	20220729	-56.91	299	20230316	67.89	794	-36.78	20230417	299	67.89	20230316	1150	-56.35	20220801	299	67.89	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
177	20230801	090403	57	100.00	KOSDAQ		건설	N	N	N	N		N	495	-4	5	-0.80	21546394	43229	9.18	499	499	495	648	350	499	498.42	0.00	0	32436	513	506	501	494	489	503	491	527	149	500	320	1	1	105454439	522	-3.78	0.81	12	0.04	-131.00	613.00	1165	20220729	-57.51	299	20230316	65.55	794	-37.66	20230417	299	65.55	20230316	1150	-56.96	20220801	299	65.55	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N