KissMeData/042940/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	160455	57	100.00	KOSDAQ		건설	N	N	N	N		N	503	13	2	2.65	171808781	347255	97.74	490	503	483	637	343	490	494.72	0.00	0	-15921	506	498	490	482	474	494	478	527	147	500	320	1	1	105454439	530	-3.84	0.82	12	0.33	-131.00	613.00	820	20221007	-38.66	299	20230316	68.23	794	-36.65	20230417	299	68.23	20230316	820	-38.66	20221007	299	68.23	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
3	20230927	150457	57	100.00	KOSDAQ		건설	N	N	N	N		N	500	10	2	2.04	155635516	315019	88.67	490	502	483	637	343	490	494.05	0.00	0	-19774	506	498	490	482	474	494	478	527	147	500	320	1	1	105454439	527	-3.82	0.82	12	0.30	-131.00	613.00	820	20221007	-39.02	299	20230316	67.22	794	-37.03	20230417	299	67.22	20230316	820	-39.02	20221007	299	67.22	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
4	20230927	140457	57	100.00	KOSDAQ		건설	N	N	N	N		N	496	6	2	1.22	136988175	277704	78.17	490	501	483	637	343	490	493.29	0.00	0	-21605	506	498	490	482	474	494	478	527	147	500	320	1	1	105454439	523	-3.79	0.81	12	0.26	-131.00	613.00	820	20221007	-39.51	299	20230316	65.89	794	-37.53	20230417	299	65.89	20230316	820	-39.51	20221007	299	65.89	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
5	20230927	130452	57	100.00	KOSDAQ		건설	N	N	N	N		N	499	9	2	1.84	125292346	254210	71.55	490	501	483	637	343	490	492.87	0.00	0	-20242	506	498	490	482	474	494	478	527	147	500	320	1	1	105454439	526	-3.81	0.81	12	0.24	-131.00	613.00	820	20221007	-39.15	299	20230316	66.89	794	-37.15	20230417	299	66.89	20230316	820	-39.15	20221007	299	66.89	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
6	20230927	120452	57	100.00	KOSDAQ		건설	N	N	N	N		N	498	8	2	1.63	118164916	239813	67.50	490	501	483	637	343	490	492.74	0.00	0	-20489	506	498	490	482	474	494	478	527	147	500	320	1	1	105454439	525	-3.80	0.81	12	0.23	-131.00	613.00	820	20221007	-39.27	299	20230316	66.56	794	-37.28	20230417	299	66.56	20230316	820	-39.27	20221007	299	66.56	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
7	20230927	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	495	5	2	1.02	83736072	170579	48.01	490	499	483	637	343	490	490.89	0.00	0	-14828	506	498	490	482	474	494	478	527	147	500	320	1	1	105454439	522	-3.78	0.81	12	0.16	-131.00	613.00	820	20221007	-39.63	299	20230316	65.55	794	-37.66	20230417	299	65.55	20230316	820	-39.63	20221007	299	65.55	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
8	20230927	100452	57	100.00	KOSDAQ		건설	N	N	N	N		N	496	6	2	1.22	66551537	135830	38.23	490	499	483	637	343	490	489.96	0.00	0	-19024	506	498	490	482	474	494	478	527	147	500	320	1	1	105454439	523	-3.79	0.81	12	0.13	-131.00	613.00	820	20221007	-39.51	299	20230316	65.89	794	-37.53	20230417	299	65.89	20230316	820	-39.51	20221007	299	65.89	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
9	20230927	090500	57	100.00	KOSDAQ		건설	N	N	N	N		N	483	-7	5	-1.43	8071640	16545	4.66	490	493	483	637	343	490	487.86	0.00	0	-5033	506	498	490	482	474	494	478	527	147	500	320	1	1	105454439	509	-3.69	0.79	12	0.02	-131.00	613.00	820	20221007	-41.10	299	20230316	61.54	794	-39.17	20230417	299	61.54	20230316	820	-41.10	20221007	299	61.54	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
10	20230926	160453	57	100.00	KOSDAQ		건설	N	N	N	N		N	490	-4	5	-0.81	171721469	352119	48.97	494	498	482	642	346	494	487.68	0.00	0	-41541	531	512	501	482	471	507	477	527	148	500	320	1	1	105454439	517	-3.74	0.80	12	0.33	-131.00	613.00	820	20221007	-40.24	299	20230316	63.88	794	-38.29	20230417	299	63.88	20230316	820	-40.24	20221007	299	63.88	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
11	20230926	150455	57	100.00	KOSDAQ		건설	N	N	N	N		N	490	-4	5	-0.81	168137457	344798	47.95	494	498	482	642	346	494	487.64	0.00	0	-39543	531	512	501	482	471	507	477	527	148	500	320	1	1	105454439	517	-3.74	0.80	12	0.33	-131.00	613.00	820	20221007	-40.24	299	20230316	63.88	794	-38.29	20230417	299	63.88	20230316	820	-40.24	20221007	299	63.88	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
12	20230926	140449	57	100.00	KOSDAQ		건설	N	N	N	N		N	489	-5	5	-1.01	158562343	325162	45.22	494	498	482	642	346	494	487.64	0.00	0	-37991	531	512	501	482	471	507	477	527	148	500	320	1	1	105454439	516	-3.73	0.80	12	0.31	-131.00	613.00	820	20221007	-40.37	299	20230316	63.55	794	-38.41	20230417	299	63.55	20230316	820	-40.37	20221007	299	63.55	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
13	20230926	130450	57	100.00	KOSDAQ		건설	N	N	N	N		N	489	-5	5	-1.01	137928966	282853	39.33	494	498	482	642	346	494	487.63	0.00	0	-24767	531	512	501	482	471	507	477	527	148	500	320	1	1	105454439	516	-3.73	0.80	12	0.27	-131.00	613.00	820	20221007	-40.37	299	20230316	63.55	794	-38.41	20230417	299	63.55	20230316	820	-40.37	20221007	299	63.55	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
14	20230926	120452	57	100.00	KOSDAQ		건설	N	N	N	N		N	487	-7	5	-1.42	127828891	262169	36.46	494	498	482	642	346	494	487.58	0.00	0	-10729	531	512	501	482	471	507	477	527	148	500	320	1	1	105454439	514	-3.72	0.79	12	0.25	-131.00	613.00	820	20221007	-40.61	299	20230316	62.88	794	-38.66	20230417	299	62.88	20230316	820	-40.61	20221007	299	62.88	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
15	20230926	110451	57	100.00	KOSDAQ		건설	N	N	N	N		N	487	-7	5	-1.42	103431536	212095	29.49	494	498	482	642	346	494	487.67	0.00	0	-25229	531	512	501	482	471	507	477	527	148	500	320	1	1	105454439	514	-3.72	0.79	12	0.20	-131.00	613.00	820	20221007	-40.61	299	20230316	62.88	794	-38.66	20230417	299	62.88	20230316	820	-40.61	20221007	299	62.88	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
16	20230926	100450	57	100.00	KOSDAQ		건설	N	N	N	N		N	483	-11	5	-2.23	78973670	161635	22.48	494	498	482	642	346	494	488.59	0.00	0	-18441	531	512	501	482	471	507	477	527	148	500	320	1	1	105454439	509	-3.69	0.79	12	0.15	-131.00	613.00	820	20221007	-41.10	299	20230316	61.54	794	-39.17	20230417	299	61.54	20230316	820	-41.10	20221007	299	61.54	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
17	20230926	090450	57	100.00	KOSDAQ		건설	N	N	N	N		N	497	3	2	0.61	7350824	14891	2.07	494	498	490	642	346	494	493.64	0.00	0	-4450	531	512	501	482	471	507	477	527	148	500	320	1	1	105454439	524	-3.79	0.81	12	0.01	-131.00	613.00	820	20221007	-39.39	299	20230316	66.22	794	-37.41	20230417	299	66.22	20230316	820	-39.39	20221007	299	66.22	20230316	0.15	N	042940	500	527 억		0	N	N	0	N	00	N
18	20230925	160451	57	100.00	KOSDAQ		건설	N	N	N	N		N	494	-11	5	-2.18	358221505	717095	143.63	509	520	490	656	354	505	499.55	0.00	0	-50777	528	516	508	496	488	512	492	527	151	500	330	1	1	105454439	521	-3.77	0.81	12	0.68	-131.00	613.00	820	20221007	-39.76	299	20230316	65.22	794	-37.78	20230417	299	65.22	20230316	820	-39.76	20221007	299	65.22	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
19	20230925	150454	57	100.00	KOSDAQ		건설	N	N	N	N		N	494	-11	5	-2.18	348517101	697471	139.70	509	520	490	656	354	505	499.69	0.00	0	-49671	528	516	508	496	488	512	492	527	151	500	330	1	1	105454439	521	-3.77	0.81	12	0.66	-131.00	613.00	820	20221007	-39.76	299	20230316	65.22	794	-37.78	20230417	299	65.22	20230316	820	-39.76	20221007	299	65.22	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
20	20230925	140446	57	100.00	KOSDAQ		건설	N	N	N	N		N	493	-12	5	-2.38	321882024	643518	128.89	509	520	490	656	354	505	500.19	0.00	0	-43581	528	516	508	496	488	512	492	527	151	500	330	1	1	105454439	520	-3.76	0.80	12	0.61	-131.00	613.00	820	20221007	-39.88	299	20230316	64.88	794	-37.91	20230417	299	64.88	20230316	820	-39.88	20221007	299	64.88	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
21	20230925	130447	57	100.00	KOSDAQ		건설	N	N	N	N		N	495	-10	5	-1.98	306160417	611599	122.50	509	520	490	656	354	505	500.59	0.00	0	-35514	528	516	508	496	488	512	492	527	151	500	330	1	1	105454439	522	-3.78	0.81	12	0.58	-131.00	613.00	820	20221007	-39.63	299	20230316	65.55	794	-37.66	20230417	299	65.55	20230316	820	-39.63	20221007	299	65.55	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
22	20230925	120452	57	100.00	KOSDAQ		건설	N	N	N	N		N	499	-6	5	-1.19	230555985	458560	91.85	509	520	490	656	354	505	502.78	0.00	0	-3534	528	516	508	496	488	512	492	527	151	500	330	1	1	105454439	526	-3.81	0.81	12	0.43	-131.00	613.00	820	20221007	-39.15	299	20230316	66.89	794	-37.15	20230417	299	66.89	20230316	820	-39.15	20221007	299	66.89	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
23	20230925	110448	57	100.00	KOSDAQ		건설	N	N	N	N		N	498	-7	5	-1.39	214693305	426725	85.47	509	520	490	656	354	505	503.12	0.00	0	524	528	516	508	496	488	512	492	527	151	500	330	1	1	105454439	525	-3.80	0.81	12	0.40	-131.00	613.00	820	20221007	-39.27	299	20230316	66.56	794	-37.28	20230417	299	66.56	20230316	820	-39.27	20221007	299	66.56	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
24	20230925	100449	57	100.00	KOSDAQ		건설	N	N	N	N		N	504	-1	5	-0.20	186437236	370290	74.17	509	520	490	656	354	505	503.49	0.00	0	19752	528	516	508	496	488	512	492	527	151	500	330	1	1	105454439	531	-3.85	0.82	12	0.35	-131.00	613.00	820	20221007	-38.54	299	20230316	68.56	794	-36.52	20230417	299	68.56	20230316	820	-38.54	20221007	299	68.56	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
25	20230925	090449	57	100.00	KOSDAQ		건설	N	N	N	N		N	514	9	2	1.78	39126771	76448	15.31	509	519	500	656	354	505	511.81	0.00	0	-12966	528	516	508	496	488	512	492	527	151	500	330	1	1	105454439	542	-3.92	0.84	12	0.07	-131.00	613.00	820	20221007	-37.32	299	20230316	71.91	794	-35.26	20230417	299	71.91	20230316	820	-37.32	20221007	299	71.91	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
26	20230922	160504	57	100.00	KOSDAQ		건설	N	N	N	N		N	505	-12	5	-2.32	253117978	496463	57.94	515	520	500	672	362	517	509.85	0.00	0	86125	561	538	526	503	491	533	498	527	155	500	340	1	1	105454439	533	-3.85	0.82	12	0.47	-131.00	613.00	820	20221007	-38.41	299	20230316	68.90	794	-36.40	20230417	299	68.90	20230316	820	-38.41	20221007	299	68.90	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
27	20230922	150500	57	100.00	KOSDAQ		건설	N	N	N	N		N	509	-8	5	-1.55	200430388	391609	45.70	515	520	500	672	362	517	511.81	0.00	0	81154	561	538	526	503	491	533	498	527	155	500	340	1	1	105454439	537	-3.89	0.83	12	0.37	-131.00	613.00	820	20221007	-37.93	299	20230316	70.23	794	-35.89	20230417	299	70.23	20230316	820	-37.93	20221007	299	70.23	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
28	20230922	140502	57	100.00	KOSDAQ		건설	N	N	N	N		N	513	-4	5	-0.77	179912038	351194	40.98	515	520	500	672	362	517	512.29	0.00	0	81723	561	538	526	503	491	533	498	527	155	500	340	1	1	105454439	541	-3.92	0.84	12	0.33	-131.00	613.00	820	20221007	-37.44	299	20230316	71.57	794	-35.39	20230417	299	71.57	20230316	820	-37.44	20221007	299	71.57	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
29	20230922	130435	57	100.00	KOSDAQ		건설	N	N	N	N		N	514	-3	5	-0.58	158274881	308857	36.04	515	520	500	672	362	517	512.45	0.00	0	93048	561	538	526	503	491	533	498	527	155	500	340	1	1	105454439	542	-3.92	0.84	12	0.29	-131.00	613.00	820	20221007	-37.32	299	20230316	71.91	794	-35.26	20230417	299	71.91	20230316	820	-37.32	20221007	299	71.91	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
30	20230922	120430	57	100.00	KOSDAQ		건설	N	N	N	N		N	518	1	2	0.19	135739989	265008	30.93	515	520	500	672	362	517	512.21	0.00	0	97829	561	538	526	503	491	533	498	527	155	500	340	1	1	105454439	546	-3.95	0.85	12	0.25	-131.00	613.00	820	20221007	-36.83	299	20230316	73.24	794	-34.76	20230417	299	73.24	20230316	820	-36.83	20221007	299	73.24	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
31	20230922	110431	57	100.00	KOSDAQ		건설	N	N	N	N		N	516	-1	5	-0.19	123343377	240978	28.12	515	520	500	672	362	517	511.84	0.00	0	96965	561	538	526	503	491	533	498	527	155	500	340	1	1	105454439	544	-3.94	0.84	12	0.23	-131.00	613.00	820	20221007	-37.07	299	20230316	72.58	794	-35.01	20230417	299	72.58	20230316	820	-37.07	20221007	299	72.58	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
32	20230922	100431	57	100.00	KOSDAQ		건설	N	N	N	N		N	512	-5	5	-0.97	63777139	124389	14.52	515	520	500	672	362	517	512.72	0.00	0	31588	561	538	526	503	491	533	498	527	155	500	340	1	1	105454439	540	-3.91	0.84	12	0.12	-131.00	613.00	820	20221007	-37.56	299	20230316	71.24	794	-35.52	20230417	299	71.24	20230316	820	-37.56	20221007	299	71.24	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
33	20230922	090426	57	100.00	KOSDAQ		건설	N	N	N	N		N	514	-3	5	-0.58	11321970	22278	2.60	515	515	500	672	362	517	508.21	0.00	0	6385	561	538	526	503	491	533	498	527	155	500	340	1	1	105454439	542	-3.92	0.84	12	0.02	-131.00	613.00	820	20221007	-37.32	299	20230316	71.91	794	-35.26	20230417	299	71.91	20230316	820	-37.32	20221007	299	71.91	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
34	20230921	160433	57	100.00	KOSDAQ		건설	N	N	N	N		N	517	-27	5	-4.96	442540083	846271	191.14	549	549	514	707	381	544	522.94	0.00	0	-121026	559	551	547	539	535	555	543	527	163	500	350	1	1	105454439	545	-3.95	0.84	12	0.80	-131.00	613.00	820	20221007	-36.95	299	20230316	72.91	794	-34.89	20230417	299	72.91	20230316	820	-36.95	20221007	299	72.91	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
35	20230921	150427	57	100.00	KOSDAQ		건설	N	N	N	N		N	520	-24	5	-4.41	437498436	836524	188.94	549	549	514	707	381	544	523.00	0.00	0	-119285	559	551	547	539	535	555	543	527	163	500	350	1	1	105454439	548	-3.97	0.85	12	0.79	-131.00	613.00	820	20221007	-36.59	299	20230316	73.91	794	-34.51	20230417	299	73.91	20230316	820	-36.59	20221007	299	73.91	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
36	20230921	140430	57	100.00	KOSDAQ		건설	N	N	N	N		N	519	-25	5	-4.60	377483084	720326	162.70	549	549	514	707	381	544	524.04	0.00	0	-79460	559	551	547	539	535	555	543	527	163	500	350	1	1	105454439	547	-3.96	0.85	12	0.68	-131.00	613.00	820	20221007	-36.71	299	20230316	73.58	794	-34.63	20230417	299	73.58	20230316	820	-36.71	20221007	299	73.58	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
37	20230921	130425	57	100.00	KOSDAQ		건설	N	N	N	N		N	517	-27	5	-4.96	296055911	562907	127.14	549	549	516	707	381	544	525.94	0.00	0	-85134	559	551	547	539	535	555	543	527	163	500	350	1	1	105454439	545	-3.95	0.84	12	0.53	-131.00	613.00	820	20221007	-36.95	299	20230316	72.91	794	-34.89	20230417	299	72.91	20230316	820	-36.95	20221007	299	72.91	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
38	20230921	120423	57	100.00	KOSDAQ		건설	N	N	N	N		N	524	-20	5	-3.68	203460464	384460	86.84	549	549	519	707	381	544	529.21	0.00	0	-74694	559	551	547	539	535	555	543	527	163	500	350	1	1	105454439	553	-4.00	0.85	12	0.36	-131.00	613.00	820	20221007	-36.10	299	20230316	75.25	794	-34.01	20230417	299	75.25	20230316	820	-36.10	20221007	299	75.25	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
39	20230921	110433	57	100.00	KOSDAQ		건설	N	N	N	N		N	530	-14	5	-2.57	179963775	339811	76.75	549	549	519	707	381	544	529.60	0.00	0	-58931	559	551	547	539	535	555	543	527	163	500	350	1	1	105454439	559	-4.05	0.86	12	0.32	-131.00	613.00	820	20221007	-35.37	299	20230316	77.26	794	-33.25	20230417	299	77.26	20230316	820	-35.37	20221007	299	77.26	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
40	20230921	100426	57	100.00	KOSDAQ		건설	N	N	N	N		N	523	-21	5	-3.86	126758229	239499	54.09	549	549	519	707	381	544	529.26	0.00	0	-45662	559	551	547	539	535	555	543	527	163	500	350	1	1	105454439	552	-3.99	0.85	12	0.23	-131.00	613.00	820	20221007	-36.22	299	20230316	74.92	794	-34.13	20230417	299	74.92	20230316	820	-36.22	20221007	299	74.92	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
41	20230921	090431	57	100.00	KOSDAQ		건설	N	N	N	N		N	545	1	2	0.18	4899162	8948	2.02	549	549	542	707	381	544	547.51	0.00	0	-3170	559	551	547	539	535	555	543	527	163	500	350	1	1	105454439	575	-4.16	0.89	12	0.01	-131.00	613.00	820	20221007	-33.54	299	20230316	82.27	794	-31.36	20230417	299	82.27	20230316	820	-33.54	20221007	299	82.27	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
42	20230920	160430	57	100.00	KOSDAQ		건설	N	N	N	N		N	544	-3	5	-0.55	242963824	442741	223.42	543	555	543	711	383	547	548.77	0.00	0	78596	554	550	543	539	532	552	541	527	164	500	360	1	1	105454439	574	-4.15	0.89	12	0.42	-131.00	613.00	820	20221007	-33.66	299	20230316	81.94	794	-31.49	20230417	299	81.94	20230316	820	-33.66	20221007	299	81.94	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
43	20230920	150420	57	100.00	KOSDAQ		건설	N	N	N	N		N	544	-3	5	-0.55	238502721	434547	219.29	543	555	543	711	383	547	548.85	0.00	0	78599	554	550	543	539	532	552	541	527	164	500	360	1	1	105454439	574	-4.15	0.89	12	0.41	-131.00	613.00	820	20221007	-33.66	299	20230316	81.94	794	-31.49	20230417	299	81.94	20230316	820	-33.66	20221007	299	81.94	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
44	20230920	140424	57	100.00	KOSDAQ		건설	N	N	N	N		N	546	-1	5	-0.18	221247094	402886	203.31	543	555	543	711	383	547	549.16	0.00	0	80087	554	550	543	539	532	552	541	527	164	500	360	1	1	105454439	576	-4.17	0.89	12	0.38	-131.00	613.00	820	20221007	-33.41	299	20230316	82.61	794	-31.23	20230417	299	82.61	20230316	820	-33.41	20221007	299	82.61	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
45	20230920	130423	57	100.00	KOSDAQ		건설	N	N	N	N		N	553	6	2	1.10	210252371	382819	193.18	543	555	543	711	383	547	549.22	0.00	0	82543	554	550	543	539	532	552	541	527	164	500	360	1	1	105454439	583	-4.22	0.90	12	0.36	-131.00	613.00	820	20221007	-32.56	299	20230316	84.95	794	-30.35	20230417	299	84.95	20230316	820	-32.56	20221007	299	84.95	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
46	20230920	120421	57	100.00	KOSDAQ		건설	N	N	N	N		N	551	4	2	0.73	186304450	338991	171.07	543	555	543	711	383	547	549.59	0.00	0	82650	554	550	543	539	532	552	541	527	164	500	360	1	1	105454439	581	-4.21	0.90	12	0.32	-131.00	613.00	820	20221007	-32.80	299	20230316	84.28	794	-30.60	20230417	299	84.28	20230316	820	-32.80	20221007	299	84.28	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
47	20230920	110425	57	100.00	KOSDAQ		건설	N	N	N	N		N	547	0	3	0.00	141948929	258361	130.38	543	555	543	711	383	547	549.42	0.00	0	65275	554	550	543	539	532	552	541	527	164	500	360	1	1	105454439	577	-4.18	0.89	12	0.24	-131.00	613.00	820	20221007	-33.29	299	20230316	82.94	794	-31.11	20230417	299	82.94	20230316	820	-33.29	20221007	299	82.94	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
48	20230920	100417	57	100.00	KOSDAQ		건설	N	N	N	N		N	549	2	2	0.37	91679413	166758	84.15	543	555	543	711	383	547	549.78	0.00	0	52613	554	550	543	539	532	552	541	527	164	500	360	1	1	105454439	579	-4.19	0.90	12	0.16	-131.00	613.00	820	20221007	-33.05	299	20230316	83.61	794	-30.86	20230417	299	83.61	20230316	820	-33.05	20221007	299	83.61	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
49	20230920	090422	57	100.00	KOSDAQ		건설	N	N	N	N		N	553	6	2	1.10	9462892	17393	8.78	543	553	543	711	383	547	544.06	0.00	0	1960	554	550	543	539	532	552	541	527	164	500	360	1	1	105454439	583	-4.22	0.90	12	0.02	-131.00	613.00	820	20221007	-32.56	299	20230316	84.95	794	-30.35	20230417	299	84.95	20230316	820	-32.56	20221007	299	84.95	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
50	20230919	160420	57	100.00	KOSDAQ		건설	N	N	N	N		N	547	7	2	1.30	106700869	197062	70.65	540	547	536	702	378	540	541.46	0.00	0	-9457	564	552	546	534	528	549	531	527	162	500	350	1	1	105454439	577	-4.18	0.89	12	0.19	-131.00	613.00	820	20221007	-33.29	299	20230316	82.94	794	-31.11	20230417	299	82.94	20230316	842	-35.04	20220919	299	82.94	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
51	20230919	150420	57	100.00	KOSDAQ		건설	N	N	N	N		N	545	5	2	0.93	101707831	187905	67.36	540	546	536	702	378	540	541.27	0.00	0	-9457	564	552	546	534	528	549	531	527	162	500	350	1	1	105454439	575	-4.16	0.89	12	0.18	-131.00	613.00	820	20221007	-33.54	299	20230316	82.27	794	-31.36	20230417	299	82.27	20230316	842	-35.27	20220919	299	82.27	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
52	20230919	140418	57	100.00	KOSDAQ		건설	N	N	N	N		N	546	6	2	1.11	95680312	176792	63.38	540	546	536	702	378	540	541.20	0.00	0	-12402	564	552	546	534	528	549	531	527	162	500	350	1	1	105454439	576	-4.17	0.89	12	0.17	-131.00	613.00	820	20221007	-33.41	299	20230316	82.61	794	-31.23	20230417	299	82.61	20230316	842	-35.15	20220919	299	82.61	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
53	20230919	130413	57	100.00	KOSDAQ		건설	N	N	N	N		N	545	5	2	0.93	64831541	119971	43.01	540	546	536	702	378	540	540.39	0.00	0	-4861	564	552	546	534	528	549	531	527	162	500	350	1	1	105454439	575	-4.16	0.89	12	0.11	-131.00	613.00	820	20221007	-33.54	299	20230316	82.27	794	-31.36	20230417	299	82.27	20230316	842	-35.27	20220919	299	82.27	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
54	20230919	120426	57	100.00	KOSDAQ		건설	N	N	N	N		N	544	4	2	0.74	57471852	106457	38.16	540	546	536	702	378	540	539.86	0.00	0	-2786	564	552	546	534	528	549	531	527	162	500	350	1	1	105454439	574	-4.15	0.89	12	0.10	-131.00	613.00	820	20221007	-33.66	299	20230316	81.94	794	-31.49	20230417	299	81.94	20230316	842	-35.39	20220919	299	81.94	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
55	20230919	110425	57	100.00	KOSDAQ		건설	N	N	N	N		N	546	6	2	1.11	51972817	96325	34.53	540	546	536	702	378	540	539.56	0.00	0	1087	564	552	546	534	528	549	531	527	162	500	350	1	1	105454439	576	-4.17	0.89	12	0.09	-131.00	613.00	820	20221007	-33.41	299	20230316	82.61	794	-31.23	20230417	299	82.61	20230316	842	-35.15	20220919	299	82.61	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
56	20230919	100421	57	100.00	KOSDAQ		건설	N	N	N	N		N	545	5	2	0.93	50540322	93696	33.59	540	545	536	702	378	540	539.41	0.00	0	3099	564	552	546	534	528	549	531	527	162	500	350	1	1	105454439	575	-4.16	0.89	12	0.09	-131.00	613.00	820	20221007	-33.54	299	20230316	82.27	794	-31.36	20230417	299	82.27	20230316	842	-35.27	20220919	299	82.27	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
57	20230919	090420	57	100.00	KOSDAQ		건설	N	N	N	N		N	537	-3	5	-0.56	6387762	11855	4.25	540	540	536	702	378	540	538.82	0.00	0	-3119	564	552	546	534	528	549	531	527	162	500	350	1	1	105454439	566	-4.10	0.88	12	0.01	-131.00	613.00	820	20221007	-34.51	299	20230316	79.60	794	-32.37	20230417	299	79.60	20230316	842	-36.22	20220919	299	79.60	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
58	20230918	160422	57	100.00	KOSDAQ		건설	N	N	N	N		N	540	-13	5	-2.35	152361481	278739	105.28	554	558	540	718	388	553	546.67	0.00	0	-84338	561	557	552	548	543	559	550	527	165	500	360	1	1	105454439	569	-4.12	0.88	12	0.26	-131.00	613.00	842	20220919	-35.87	299	20230316	80.60	794	-31.99	20230417	299	80.60	20230316	842	-35.87	20220919	299	80.60	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
59	20230918	150418	57	100.00	KOSDAQ		건설	N	N	N	N		N	543	-10	5	-1.81	130058937	237560	89.72	554	558	542	718	388	553	547.45	0.00	0	-69734	561	557	552	548	543	559	550	527	165	500	360	1	1	105454439	573	-4.15	0.89	12	0.23	-131.00	613.00	842	20220919	-35.51	299	20230316	81.61	794	-31.61	20230417	299	81.61	20230316	842	-35.51	20220919	299	81.61	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
60	20230918	140430	57	100.00	KOSDAQ		건설	N	N	N	N		N	546	-7	5	-1.27	109782024	200291	75.65	554	558	543	718	388	553	548.09	0.00	0	-58991	561	557	552	548	543	559	550	527	165	500	360	1	1	105454439	576	-4.17	0.89	12	0.19	-131.00	613.00	842	20220919	-35.15	299	20230316	82.61	794	-31.23	20230417	299	82.61	20230316	842	-35.15	20220919	299	82.61	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
61	20230918	130420	57	100.00	KOSDAQ		건설	N	N	N	N		N	545	-8	5	-1.45	103919515	189536	71.59	554	558	543	718	388	553	548.26	0.00	0	-53344	561	557	552	548	543	559	550	527	165	500	360	1	1	105454439	575	-4.16	0.89	12	0.18	-131.00	613.00	842	20220919	-35.27	299	20230316	82.27	794	-31.36	20230417	299	82.27	20230316	842	-35.27	20220919	299	82.27	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
62	20230918	120421	57	100.00	KOSDAQ		건설	N	N	N	N		N	548	-5	5	-0.90	91905111	167532	63.28	554	558	543	718	388	553	548.55	0.00	0	-47595	561	557	552	548	543	559	550	527	165	500	360	1	1	105454439	578	-4.18	0.89	12	0.16	-131.00	613.00	842	20220919	-34.92	299	20230316	83.28	794	-30.98	20230417	299	83.28	20230316	842	-34.92	20220919	299	83.28	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
63	20230918	110422	57	100.00	KOSDAQ		건설	N	N	N	N		N	544	-9	5	-1.63	87070772	158693	59.94	554	558	543	718	388	553	548.64	0.00	0	-46813	561	557	552	548	543	559	550	527	165	500	360	1	1	105454439	574	-4.15	0.89	12	0.15	-131.00	613.00	842	20220919	-35.39	299	20230316	81.94	794	-31.49	20230417	299	81.94	20230316	842	-35.39	20220919	299	81.94	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
64	20230918	100416	57	100.00	KOSDAQ		건설	N	N	N	N		N	547	-6	5	-1.08	69625968	126649	47.83	554	558	543	718	388	553	549.73	0.00	0	-41025	561	557	552	548	543	559	550	527	165	500	360	1	1	105454439	577	-4.18	0.89	12	0.12	-131.00	613.00	842	20220919	-35.04	299	20230316	82.94	794	-31.11	20230417	299	82.94	20230316	842	-35.04	20220919	299	82.94	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
65	20230918	090413	57	100.00	KOSDAQ		건설	N	N	N	N		N	553	0	3	0.00	17669451	31943	12.06	554	558	549	718	388	553	553.16	0.00	0	-23120	561	557	552	548	543	559	550	527	165	500	360	1	1	105454439	583	-4.22	0.90	12	0.03	-131.00	613.00	842	20220919	-34.32	299	20230316	84.95	794	-30.35	20230417	299	84.95	20230316	842	-34.32	20220919	299	84.95	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
66	20230915	160417	57	100.00	KOSDAQ		건설	N	N	N	N		N	553	7	2	1.28	146061886	264752	68.30	551	556	547	709	383	546	551.68	0.00	0	16911	557	551	541	535	525	554	538	527	163	500	360	1	1	105454439	583	-4.22	0.90	12	0.25	-131.00	613.00	865	20220916	-36.07	299	20230316	84.95	794	-30.35	20230417	299	84.95	20230316	880	-37.16	20220915	299	84.95	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
67	20230915	150419	57	100.00	KOSDAQ		건설	N	N	N	N		N	551	5	2	0.92	124695068	225973	58.29	551	556	547	709	383	546	551.81	0.00	0	13398	557	551	541	535	525	554	538	527	163	500	360	1	1	105454439	581	-4.21	0.90	12	0.21	-131.00	613.00	865	20220916	-36.30	299	20230316	84.28	794	-30.60	20230417	299	84.28	20230316	880	-37.39	20220915	299	84.28	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
68	20230915	140417	57	100.00	KOSDAQ		건설	N	N	N	N		N	550	4	2	0.73	112432625	203683	52.54	551	556	547	709	383	546	552.00	0.00	0	22635	557	551	541	535	525	554	538	527	163	500	360	1	1	105454439	580	-4.20	0.90	12	0.19	-131.00	613.00	865	20220916	-36.42	299	20230316	83.95	794	-30.73	20230417	299	83.95	20230316	880	-37.50	20220915	299	83.95	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
69	20230915	130415	57	100.00	KOSDAQ		건설	N	N	N	N		N	552	6	2	1.10	94491841	171200	44.16	551	556	547	709	383	546	551.94	0.00	0	30130	557	551	541	535	525	554	538	527	163	500	360	1	1	105454439	582	-4.21	0.90	12	0.16	-131.00	613.00	865	20220916	-36.18	299	20230316	84.62	794	-30.48	20230417	299	84.62	20230316	880	-37.27	20220915	299	84.62	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
70	20230915	120421	57	100.00	KOSDAQ		건설	N	N	N	N		N	555	9	2	1.65	73432764	133091	34.33	551	556	547	709	383	546	551.75	0.00	0	25629	557	551	541	535	525	554	538	527	163	500	360	1	1	105454439	585	-4.24	0.91	12	0.13	-131.00	613.00	865	20220916	-35.84	299	20230316	85.62	794	-30.10	20230417	299	85.62	20230316	880	-36.93	20220915	299	85.62	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
71	20230915	110421	57	100.00	KOSDAQ		건설	N	N	N	N		N	550	4	2	0.73	57501698	104327	26.91	551	555	547	709	383	546	551.17	0.00	0	21656	557	551	541	535	525	554	538	527	163	500	360	1	1	105454439	580	-4.20	0.90	12	0.10	-131.00	613.00	865	20220916	-36.42	299	20230316	83.95	794	-30.73	20230417	299	83.95	20230316	880	-37.50	20220915	299	83.95	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
72	20230915	100422	57	100.00	KOSDAQ		건설	N	N	N	N		N	551	5	2	0.92	41472841	75143	19.38	551	555	548	709	383	546	551.92	0.00	0	18979	557	551	541	535	525	554	538	527	163	500	360	1	1	105454439	581	-4.21	0.90	12	0.07	-131.00	613.00	865	20220916	-36.30	299	20230316	84.28	794	-30.60	20230417	299	84.28	20230316	880	-37.39	20220915	299	84.28	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
73	20230915	090414	57	100.00	KOSDAQ		건설	N	N	N	N		N	548	2	2	0.37	5945564	10800	2.79	551	552	548	709	383	546	550.52	0.00	0	-4481	557	551	541	535	525	554	538	527	163	500	360	1	1	105454439	578	-4.18	0.89	12	0.01	-131.00	613.00	865	20220916	-36.65	299	20230316	83.28	794	-30.98	20230417	299	83.28	20230316	880	-37.73	20220915	299	83.28	20230316	0.20	N	042940	500	527 억		0	N	N	0	N	00	N
74	20230914	160419	57	100.00	KOSDAQ		건설	N	N	N	N		N	546	0	3	0.00	209244096	386798	116.18	546	547	531	709	383	546	540.95	0.00	0	-86898	568	557	548	537	528	562	542	527	163	500	360	1	1	105454439	576	-4.17	0.89	12	0.37	-131.00	613.00	880	20220915	-37.95	299	20230316	82.61	794	-31.23	20230417	299	82.61	20230316	880	-37.95	20220915	299	82.61	20230316	0.21	N	042940	500	527 억		0	N	N	0	N	00	N
75	20230914	150411	57	100.00	KOSDAQ		건설	N	N	N	N		N	546	0	3	0.00	202439178	374329	112.43	546	547	531	709	383	546	540.81	0.00	0	-85862	568	557	548	537	528	562	542	527	163	500	360	1	1	105454439	576	-4.17	0.89	12	0.35	-131.00	613.00	880	20220915	-37.95	299	20230316	82.61	794	-31.23	20230417	299	82.61	20230316	880	-37.95	20220915	299	82.61	20230316	0.21	N	042940	500	527 억		0	N	N	0	N	00	N
76	20230914	140410	57	100.00	KOSDAQ		건설	N	N	N	N		N	545	-1	5	-0.18	182263439	337321	101.32	546	547	531	709	383	546	540.33	0.00	0	-82544	568	557	548	537	528	562	542	527	163	500	360	1	1	105454439	575	-4.16	0.89	12	0.32	-131.00	613.00	880	20220915	-38.07	299	20230316	82.27	794	-31.36	20230417	299	82.27	20230316	880	-38.07	20220915	299	82.27	20230316	0.21	N	042940	500	527 억		0	N	N	0	N	00	N
77	20230914	130408	57	100.00	KOSDAQ		건설	N	N	N	N		N	541	-5	5	-0.92	147253888	272792	81.93	546	547	531	709	383	546	539.80	0.00	0	-45843	568	557	548	537	528	562	542	527	163	500	360	1	1	105454439	571	-4.13	0.88	12	0.26	-131.00	613.00	880	20220915	-38.52	299	20230316	80.94	794	-31.86	20230417	299	80.94	20230316	880	-38.52	20220915	299	80.94	20230316	0.21	N	042940	500	527 억		0	N	N	0	N	00	N
78	20230914	120418	57	100.00	KOSDAQ		건설	N	N	N	N		N	542	-4	5	-0.73	133271120	246935	74.17	546	547	531	709	383	546	539.70	0.00	0	-37658	568	557	548	537	528	562	542	527	163	500	360	1	1	105454439	572	-4.14	0.88	12	0.23	-131.00	613.00	880	20220915	-38.41	299	20230316	81.27	794	-31.74	20230417	299	81.27	20230316	880	-38.41	20220915	299	81.27	20230316	0.21	N	042940	500	527 억		0	N	N	0	N	00	N
79	20230914	110412	57	100.00	KOSDAQ		건설	N	N	N	N		N	540	-6	5	-1.10	123576031	228969	68.77	546	547	531	709	383	546	539.71	0.00	0	-28697	568	557	548	537	528	562	542	527	163	500	360	1	1	105454439	569	-4.12	0.88	12	0.22	-131.00	613.00	880	20220915	-38.64	299	20230316	80.60	794	-31.99	20230417	299	80.60	20230316	880	-38.64	20220915	299	80.60	20230316	0.21	N	042940	500	527 억		0	N	N	0	N	00	N
80	20230914	100407	57	100.00	KOSDAQ		건설	N	N	N	N		N	541	-5	5	-0.92	80915383	149917	45.03	546	547	531	709	383	546	539.73	0.00	0	-21316	568	557	548	537	528	562	542	527	163	500	360	1	1	105454439	571	-4.13	0.88	12	0.14	-131.00	613.00	880	20220915	-38.52	299	20230316	80.94	794	-31.86	20230417	299	80.94	20230316	880	-38.52	20220915	299	80.94	20230316	0.21	N	042940	500	527 억		0	N	N	0	N	00	N
81	20230914	090414	57	100.00	KOSDAQ		건설	N	N	N	N		N	539	-7	5	-1.28	15184675	28007	8.41	546	546	531	709	383	546	542.17	0.00	0	-8378	568	557	548	537	528	562	542	527	163	500	360	1	1	105454439	568	-4.11	0.88	12	0.03	-131.00	613.00	880	20220915	-38.75	299	20230316	80.27	794	-32.12	20230417	299	80.27	20230316	880	-38.75	20220915	299	80.27	20230316	0.21	N	042940	500	527 억		0	N	N	0	N	00	N
82	20230913	160416	57	100.00	KOSDAQ		건설	N	N	N	N		N	546	-4	5	-0.73	182086877	332635	60.59	545	559	539	715	385	550	547.41	0.00	0	11058	575	562	551	538	527	557	533	527	165	500	360	1	1	105454439	576	-4.17	0.89	12	0.32	-131.00	613.00	880	20220915	-37.95	299	20230316	82.61	794	-31.23	20230417	299	82.61	20230316	896	-39.06	20220913	299	82.61	20230316	0.21	N	042940	500	527 억		0	N	N	0	N	00	N
83	20230913	150411	57	100.00	KOSDAQ		건설	N	N	N	N		N	549	-1	5	-0.18	165214638	301778	54.97	545	559	539	715	385	550	547.47	0.00	0	18447	575	562	551	538	527	557	533	527	165	500	360	1	1	105454439	579	-4.19	0.90	12	0.29	-131.00	613.00	880	20220915	-37.61	299	20230316	83.61	794	-30.86	20230417	299	83.61	20230316	896	-38.73	20220913	299	83.61	20230316	0.21	N	042940	500	527 억		0	N	N	0	N	00	N
84	20230913	140415	57	100.00	KOSDAQ		건설	N	N	N	N		N	549	-1	5	-0.18	130963332	239833	43.68	545	553	539	715	385	550	546.06	0.00	0	32653	575	562	551	538	527	557	533	527	165	500	360	1	1	105454439	579	-4.19	0.90	12	0.23	-131.00	613.00	880	20220915	-37.61	299	20230316	83.61	794	-30.86	20230417	299	83.61	20230316	896	-38.73	20220913	299	83.61	20230316	0.21	N	042940	500	527 억		0	N	N	0	N	00	N
85	20230913	130405	57	100.00	KOSDAQ		건설	N	N	N	N		N	546	-4	5	-0.73	110789767	202868	36.95	545	553	539	715	385	550	546.12	0.00	0	27892	575	562	551	538	527	557	533	527	165	500	360	1	1	105454439	576	-4.17	0.89	12	0.19	-131.00	613.00	880	20220915	-37.95	299	20230316	82.61	794	-31.23	20230417	299	82.61	20230316	896	-39.06	20220913	299	82.61	20230316	0.21	N	042940	500	527 억		0	N	N	0	N	00	N
86	20230913	120416	57	100.00	KOSDAQ		건설	N	N	N	N		N	543	-7	5	-1.27	98658012	180582	32.89	545	553	539	715	385	550	546.33	0.00	0	22162	575	562	551	538	527	557	533	527	165	500	360	1	1	105454439	573	-4.15	0.89	12	0.17	-131.00	613.00	880	20220915	-38.30	299	20230316	81.61	794	-31.61	20230417	299	81.61	20230316	896	-39.40	20220913	299	81.61	20230316	0.21	N	042940	500	527 억		0	N	N	0	N	00	N
87	20230913	110412	57	100.00	KOSDAQ		건설	N	N	N	N		N	549	-1	5	-0.18	81407904	148950	27.13	545	553	539	715	385	550	546.55	0.00	0	21866	575	562	551	538	527	557	533	527	165	500	360	1	1	105454439	579	-4.19	0.90	12	0.14	-131.00	613.00	880	20220915	-37.61	299	20230316	83.61	794	-30.86	20230417	299	83.61	20230316	896	-38.73	20220913	299	83.61	20230316	0.21	N	042940	500	527 억		0	N	N	0	N	00	N
88	20230913	100408	57	100.00	KOSDAQ		건설	N	N	N	N		N	549	-1	5	-0.18	69107877	126457	23.03	545	553	539	715	385	550	546.49	0.00	0	24165	575	562	551	538	527	557	533	527	165	500	360	1	1	105454439	579	-4.19	0.90	12	0.12	-131.00	613.00	880	20220915	-37.61	299	20230316	83.61	794	-30.86	20230417	299	83.61	20230316	896	-38.73	20220913	299	83.61	20230316	0.21	N	042940	500	527 억		0	N	N	0	N	00	N
89	20230913	090404	57	100.00	KOSDAQ		건설	N	N	N	N		N	544	-6	5	-1.09	8005690	14724	2.68	545	546	539	715	385	550	543.72	0.00	0	5349	575	562	551	538	527	557	533	527	165	500	360	1	1	105454439	574	-4.15	0.89	12	0.01	-131.00	613.00	880	20220915	-38.18	299	20230316	81.94	794	-31.49	20230417	299	81.94	20230316	896	-39.29	20220913	299	81.94	20230316	0.21	N	042940	500	527 억		0	N	N	0	N	00	N
90	20230912	160403	57	100.00	KOSDAQ		건설	N	N	N	N		N	550	-10	5	-1.79	295873603	537196	59.21	559	564	540	728	392	560	550.77	0.00	0	35159	614	586	569	541	524	578	533	527	168	500	360	1	1	105454439	580	-4.20	0.90	12	0.51	-131.00	613.00	896	20220913	-38.62	299	20230316	83.95	794	-30.73	20230417	299	83.95	20230316	896	-38.62	20220913	299	83.95	20230316	0.23	N	042940	500	527 억		0	N	N	0	N	00	N
91	20230912	150410	57	100.00	KOSDAQ		건설	N	N	N	N		N	554	-6	5	-1.07	280127689	508606	56.06	559	564	540	728	392	560	550.78	0.00	0	51021	614	586	569	541	524	578	533	527	168	500	360	1	1	105454439	584	-4.23	0.90	12	0.48	-131.00	613.00	896	20220913	-38.17	299	20230316	85.28	794	-30.23	20230417	299	85.28	20230316	896	-38.17	20220913	299	85.28	20230316	0.23	N	042940	500	527 억		0	N	N	0	N	00	N
92	20230912	140409	57	100.00	KOSDAQ		건설	N	N	N	N		N	543	-17	5	-3.04	244853096	444129	48.95	559	564	540	728	392	560	551.31	0.00	0	57024	614	586	569	541	524	578	533	527	168	500	360	1	1	105454439	573	-4.15	0.89	12	0.42	-131.00	613.00	896	20220913	-39.40	299	20230316	81.61	794	-31.61	20230417	299	81.61	20230316	896	-39.40	20220913	299	81.61	20230316	0.23	N	042940	500	527 억		0	N	N	0	N	00	N
93	20230912	130407	57	100.00	KOSDAQ		건설	N	N	N	N		N	559	-1	5	-0.18	118448039	212937	23.47	559	564	552	728	392	560	556.26	0.00	0	22053	614	586	569	541	524	578	533	527	168	500	360	1	1	105454439	589	-4.27	0.91	12	0.20	-131.00	613.00	896	20220913	-37.61	299	20230316	86.96	794	-29.60	20230417	299	86.96	20230316	896	-37.61	20220913	299	86.96	20230316	0.23	N	042940	500	527 억		0	N	N	0	N	00	N
94	20230912	120401	57	100.00	KOSDAQ		건설	N	N	N	N		N	559	-1	5	-0.18	107363277	192994	21.27	559	564	552	728	392	560	556.30	0.00	0	23890	614	586	569	541	524	578	533	527	168	500	360	1	1	105454439	589	-4.27	0.91	12	0.18	-131.00	613.00	896	20220913	-37.61	299	20230316	86.96	794	-29.60	20230417	299	86.96	20230316	896	-37.61	20220913	299	86.96	20230316	0.23	N	042940	500	527 억		0	N	N	0	N	00	N
95	20230912	110406	57	100.00	KOSDAQ		건설	N	N	N	N		N	555	-5	5	-0.89	94722677	170226	18.76	559	564	552	728	392	560	556.45	0.00	0	17088	614	586	569	541	524	578	533	527	168	500	360	1	1	105454439	585	-4.24	0.91	12	0.16	-131.00	613.00	896	20220913	-38.06	299	20230316	85.62	794	-30.10	20230417	299	85.62	20230316	896	-38.06	20220913	299	85.62	20230316	0.23	N	042940	500	527 억		0	N	N	0	N	00	N
96	20230912	100404	57	100.00	KOSDAQ		건설	N	N	N	N		N	555	-5	5	-0.89	65363760	117255	12.92	559	564	553	728	392	560	557.45	0.00	0	12359	614	586	569	541	524	578	533	527	168	500	360	1	1	105454439	585	-4.24	0.91	12	0.11	-131.00	613.00	896	20220913	-38.06	299	20230316	85.62	794	-30.10	20230417	299	85.62	20230316	896	-38.06	20220913	299	85.62	20230316	0.23	N	042940	500	527 억		0	N	N	0	N	00	N
97	20230912	090409	57	100.00	KOSDAQ		건설	N	N	N	N		N	564	4	2	0.71	16846722	30188	3.33	559	564	556	728	392	560	558.06	0.00	0	8889	614	586	569	541	524	578	533	527	168	500	360	1	1	105454439	595	-4.31	0.92	12	0.03	-131.00	613.00	896	20220913	-37.05	299	20230316	88.63	794	-28.97	20230417	299	88.63	20230316	896	-37.05	20220913	299	88.63	20230316	0.23	N	042940	500	527 억		0	N	N	0	N	00	N
98	20230911	160402	57	100.00	KOSDAQ		건설	N	N	N	N		N	560	-26	5	-4.44	507379197	899490	125.88	589	597	552	761	411	586	564.09	0.00	0	2329	606	595	578	567	550	601	573	527	175	500	380	1	1	105454439	591	-4.27	0.91	12	0.85	-131.00	613.00	896	20220913	-37.50	299	20230316	87.29	794	-29.47	20230417	299	87.29	20230316	896	-37.50	20220913	299	87.29	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
99	20230911	150408	57	100.00	KOSDAQ		건설	N	N	N	N		N	558	-28	5	-4.78	481693495	853666	119.47	589	597	552	761	411	586	564.26	0.00	0	23779	606	595	578	567	550	601	573	527	175	500	380	1	1	105454439	588	-4.26	0.91	12	0.81	-131.00	613.00	896	20220913	-37.72	299	20230316	86.62	794	-29.72	20230417	299	86.62	20230316	896	-37.72	20220913	299	86.62	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
100	20230911	140414	57	100.00	KOSDAQ		건설	N	N	N	N		N	559	-27	5	-4.61	336933020	593089	83.00	589	597	555	761	411	586	568.10	0.00	0	32997	606	595	578	567	550	601	573	527	175	500	380	1	1	105454439	589	-4.27	0.91	12	0.56	-131.00	613.00	896	20220913	-37.61	299	20230316	86.96	794	-29.60	20230417	299	86.96	20230316	896	-37.61	20220913	299	86.96	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
101	20230911	130359	57	100.00	KOSDAQ		건설	N	N	N	N		N	562	-24	5	-4.10	315645038	555129	77.69	589	597	555	761	411	586	568.60	0.00	0	44573	606	595	578	567	550	601	573	527	175	500	380	1	1	105454439	593	-4.29	0.92	12	0.53	-131.00	613.00	896	20220913	-37.28	299	20230316	87.96	794	-29.22	20230417	299	87.96	20230316	896	-37.28	20220913	299	87.96	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
102	20230911	120404	57	100.00	KOSDAQ		건설	N	N	N	N		N	563	-23	5	-3.92	295985101	520000	72.77	589	597	555	761	411	586	569.20	0.00	0	51973	606	595	578	567	550	601	573	527	175	500	380	1	1	105454439	594	-4.30	0.92	12	0.49	-131.00	613.00	896	20220913	-37.17	299	20230316	88.29	794	-29.09	20230417	299	88.29	20230316	896	-37.17	20220913	299	88.29	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
103	20230911	110356	57	100.00	KOSDAQ		건설	N	N	N	N		N	568	-18	5	-3.07	175457510	304673	42.64	589	597	563	761	411	586	575.89	0.00	0	28352	606	595	578	567	550	601	573	527	175	500	380	1	1	105454439	599	-4.34	0.93	12	0.29	-131.00	613.00	896	20220913	-36.61	299	20230316	89.97	794	-28.46	20230417	299	89.97	20230316	896	-36.61	20220913	299	89.97	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
104	20230911	100358	57	100.00	KOSDAQ		건설	N	N	N	N		N	581	-5	5	-0.85	106966066	184487	25.82	589	597	575	761	411	586	579.80	0.00	0	23614	606	595	578	567	550	601	573	527	175	500	380	1	1	105454439	613	-4.44	0.95	12	0.17	-131.00	613.00	896	20220913	-35.16	299	20230316	94.31	794	-26.83	20230417	299	94.31	20230316	896	-35.16	20220913	299	94.31	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
105	20230911	090358	57	100.00	KOSDAQ		건설	N	N	N	N		N	591	5	2	0.85	3452979	5854	0.82	589	597	589	761	411	586	589.85	0.00	0	-2355	606	595	578	567	550	601	573	527	175	500	380	1	1	105454439	623	-4.51	0.96	12	0.01	-131.00	613.00	896	20220913	-34.04	299	20230316	97.66	794	-25.57	20230417	299	97.66	20230316	896	-34.04	20220913	299	97.66	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
106	20230908	160404	57	100.00	KOSDAQ		건설	N	N	N	N		N	586	-4	5	-0.68	411150024	713560	40.67	585	589	561	767	413	590	576.20	0.00	0	23452	628	609	591	572	554	618	581	527	177	500	380	1	1	105454439	618	-4.47	0.96	12	0.68	-131.00	613.00	896	20220913	-34.60	299	20230316	95.99	794	-26.20	20230417	299	95.99	20230316	896	-34.60	20220913	299	95.99	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
107	20230908	150405	57	100.00	KOSDAQ		건설	N	N	N	N		N	587	-3	5	-0.51	383189343	665538	37.94	585	589	561	767	413	590	575.76	0.00	0	22467	628	609	591	572	554	618	581	527	177	500	380	1	1	105454439	619	-4.48	0.96	12	0.63	-131.00	613.00	896	20220913	-34.49	299	20230316	96.32	794	-26.07	20230417	299	96.32	20230316	896	-34.49	20220913	299	96.32	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
108	20230908	140405	57	100.00	KOSDAQ		건설	N	N	N	N		N	577	-13	5	-2.20	366621335	637036	36.31	585	589	561	767	413	590	575.51	0.00	0	13607	628	609	591	572	554	618	581	527	177	500	380	1	1	105454439	608	-4.40	0.94	12	0.60	-131.00	613.00	896	20220913	-35.60	299	20230316	92.98	794	-27.33	20230417	299	92.98	20230316	896	-35.60	20220913	299	92.98	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
109	20230908	130405	57	100.00	KOSDAQ		건설	N	N	N	N		N	581	-9	5	-1.53	336338279	584565	33.32	585	589	561	767	413	590	575.37	0.00	0	11036	628	609	591	572	554	618	581	527	177	500	380	1	1	105454439	613	-4.44	0.95	12	0.55	-131.00	613.00	896	20220913	-35.16	299	20230316	94.31	794	-26.83	20230417	299	94.31	20230316	896	-35.16	20220913	299	94.31	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
110	20230908	120411	57	100.00	KOSDAQ		건설	N	N	N	N		N	577	-13	5	-2.20	313679297	545452	31.09	585	589	561	767	413	590	575.08	0.00	0	6478	628	609	591	572	554	618	581	527	177	500	380	1	1	105454439	608	-4.40	0.94	12	0.52	-131.00	613.00	896	20220913	-35.60	299	20230316	92.98	794	-27.33	20230417	299	92.98	20230316	896	-35.60	20220913	299	92.98	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
111	20230908	110406	57	100.00	KOSDAQ		건설	N	N	N	N		N	583	-7	5	-1.19	280059590	487207	27.77	585	589	561	767	413	590	574.83	0.00	0	22289	628	609	591	572	554	618	581	527	177	500	380	1	1	105454439	615	-4.45	0.95	12	0.46	-131.00	613.00	896	20220913	-34.93	299	20230316	94.98	794	-26.57	20230417	299	94.98	20230316	896	-34.93	20220913	299	94.98	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
112	20230908	100403	57	100.00	KOSDAQ		건설	N	N	N	N		N	578	-12	5	-2.03	260489364	453382	25.84	585	589	561	767	413	590	574.55	0.00	0	16705	628	609	591	572	554	618	581	527	177	500	380	1	1	105454439	610	-4.41	0.94	12	0.43	-131.00	613.00	896	20220913	-35.49	299	20230316	93.31	794	-27.20	20230417	299	93.31	20230316	896	-35.49	20220913	299	93.31	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
113	20230908	090410	57	100.00	KOSDAQ		건설	N	N	N	N		N	581	-9	5	-1.53	20751909	35596	2.03	585	585	571	767	413	590	582.98	0.00	0	-24042	628	609	591	572	554	618	581	527	177	500	380	1	1	105454439	613	-4.44	0.95	12	0.03	-131.00	613.00	896	20220913	-35.16	299	20230316	94.31	794	-26.83	20230417	299	94.31	20230316	896	-35.16	20220913	299	94.31	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
114	20230907	160402	57	100.00	KOSDAQ		건설	N	N	N	N		N	590	-11	5	-1.83	1041519521	1752483	64.70	586	610	573	781	421	601	594.31	0.00	0	-26152	633	616	592	575	551	625	584	527	180	500	390	1	1	105454439	622	-4.50	0.96	12	1.66	-131.00	613.00	905	20220906	-34.81	299	20230316	97.32	794	-25.69	20230417	299	97.32	20230316	896	-34.15	20220913	299	97.32	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
115	20230907	150403	57	100.00	KOSDAQ		건설	N	N	N	N		N	577	-24	5	-3.99	1016857139	1709994	63.13	586	610	573	781	421	601	594.66	0.00	0	-17456	633	616	592	575	551	625	584	527	180	500	390	1	1	105454439	608	-4.40	0.94	12	1.62	-131.00	613.00	905	20220906	-36.24	299	20230316	92.98	794	-27.33	20230417	299	92.98	20230316	896	-35.60	20220913	299	92.98	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
116	20230907	140401	57	100.00	KOSDAQ		건설	N	N	N	N		N	587	-14	5	-2.33	914559550	1532797	56.59	586	610	581	781	421	601	596.66	0.00	0	27760	633	616	592	575	551	625	584	527	180	500	390	1	1	105454439	619	-4.48	0.96	12	1.45	-131.00	613.00	905	20220906	-35.14	299	20230316	96.32	794	-26.07	20230417	299	96.32	20230316	896	-34.49	20220913	299	96.32	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
117	20230907	130402	57	100.00	KOSDAQ		건설	N	N	N	N		N	594	-7	5	-1.16	806608038	1349921	49.84	586	610	581	781	421	601	597.52	0.00	0	165292	633	616	592	575	551	625	584	527	180	500	390	1	1	105454439	626	-4.53	0.97	12	1.28	-131.00	613.00	905	20220906	-34.36	299	20230316	98.66	794	-25.19	20230417	299	98.66	20230316	896	-33.71	20220913	299	98.66	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
118	20230907	120408	57	100.00	KOSDAQ		건설	N	N	N	N		N	601	0	3	0.00	640160558	1068883	39.46	586	610	586	781	421	601	598.91	0.00	0	193017	633	616	592	575	551	625	584	527	180	500	390	1	1	105454439	634	-4.59	0.98	12	1.01	-131.00	613.00	905	20220906	-33.59	299	20230316	101.00	794	-24.31	20230417	299	101.00	20230316	896	-32.92	20220913	299	101.00	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
119	20230907	110406	57	100.00	KOSDAQ		건설	N	N	N	N		N	600	-1	5	-0.17	428249915	717523	26.49	586	605	586	781	421	601	596.84	0.00	0	90046	633	616	592	575	551	625	584	527	180	500	390	1	1	105454439	633	-4.58	0.98	12	0.68	-131.00	613.00	905	20220906	-33.70	299	20230316	100.67	794	-24.43	20230417	299	100.67	20230316	896	-33.04	20220913	299	100.67	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
120	20230907	100402	57	100.00	KOSDAQ		건설	N	N	N	N		N	594	-7	5	-1.16	182985673	307398	11.35	586	605	586	781	421	601	595.27	0.00	0	-6806	633	616	592	575	551	625	584	527	180	500	390	1	1	105454439	626	-4.53	0.97	12	0.29	-131.00	613.00	905	20220906	-34.36	299	20230316	98.66	794	-25.19	20230417	299	98.66	20230316	896	-33.71	20220913	299	98.66	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
121	20230907	090407	57	100.00	KOSDAQ		건설	N	N	N	N		N	603	2	2	0.33	52677936	88806	3.28	586	604	586	781	421	601	593.18	0.00	0	41674	633	616	592	575	551	625	584	527	180	500	390	1	1	105454439	636	-4.60	0.98	12	0.08	-131.00	613.00	905	20220906	-33.37	299	20230316	101.67	794	-24.06	20230417	299	101.67	20230316	896	-32.70	20220913	299	101.67	20230316	0.24	N	042940	500	527 억		0	N	N	0	N	00	N
122	20230906	160403	57	100.00	KOSDAQ		건설	N	N	N	N		N	601	27	2	4.70	1607316899	2692497	424.71	574	609	568	746	402	574	596.96	0.00	0	207099	591	582	576	567	561	587	572	527	172	500	370	1	1	105454439	634	-4.59	0.98	12	2.55	-131.00	613.00	923	20220905	-34.89	299	20230316	101.00	794	-24.31	20230417	299	101.00	20230316	905	-33.59	20220906	299	101.00	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
123	20230906	150401	57	100.00	KOSDAQ		건설	N	N	N	N		N	600	26	2	4.53	1463739733	2453987	387.09	574	609	568	746	402	574	596.47	0.00	0	221583	591	582	576	567	561	587	572	527	172	500	370	1	1	105454439	633	-4.58	0.98	12	2.33	-131.00	613.00	923	20220905	-34.99	299	20230316	100.67	794	-24.43	20230417	299	100.67	20230316	905	-33.70	20220906	299	100.67	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
124	20230906	140403	57	100.00	KOSDAQ		건설	N	N	N	N		N	597	23	2	4.01	1305120129	2189126	345.31	574	609	568	746	402	574	596.18	0.00	0	280677	591	582	576	567	561	587	572	527	172	500	370	1	1	105454439	630	-4.56	0.97	12	2.08	-131.00	613.00	923	20220905	-35.32	299	20230316	99.67	794	-24.81	20230417	299	99.67	20230316	905	-34.03	20220906	299	99.67	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
125	20230906	130400	57	100.00	KOSDAQ		건설	N	N	N	N		N	603	29	2	5.05	1145117275	1920797	302.98	574	609	568	746	402	574	596.17	0.00	0	268156	591	582	576	567	561	587	572	527	172	500	370	1	1	105454439	636	-4.60	0.98	12	1.82	-131.00	613.00	923	20220905	-34.67	299	20230316	101.67	794	-24.06	20230417	299	101.67	20230316	905	-33.37	20220906	299	101.67	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
126	20230906	120405	57	100.00	KOSDAQ		건설	N	N	N	N		N	600	26	2	4.53	966072252	1623422	256.08	574	605	568	746	402	574	595.08	0.00	0	220758	591	582	576	567	561	587	572	527	172	500	370	1	1	105454439	633	-4.58	0.98	12	1.54	-131.00	613.00	923	20220905	-34.99	299	20230316	100.67	794	-24.43	20230417	299	100.67	20230316	905	-33.70	20220906	299	100.67	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
127	20230906	110405	57	100.00	KOSDAQ		건설	N	N	N	N		N	591	17	2	2.96	583711284	983533	155.14	574	605	568	746	402	574	593.48	0.00	0	18536	591	582	576	567	561	587	572	527	172	500	370	1	1	105454439	623	-4.51	0.96	12	0.93	-131.00	613.00	923	20220905	-35.97	299	20230316	97.66	794	-25.57	20230417	299	97.66	20230316	905	-34.70	20220906	299	97.66	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
128	20230906	100354	57	100.00	KOSDAQ		건설	N	N	N	N		N	590	16	2	2.79	511892479	861841	135.95	574	605	568	746	402	574	593.95	0.00	0	37882	591	582	576	567	561	587	572	527	172	500	370	1	1	105454439	622	-4.50	0.96	12	0.82	-131.00	613.00	923	20220905	-36.08	299	20230316	97.32	794	-25.69	20230417	299	97.32	20230316	905	-34.81	20220906	299	97.32	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
129	20230906	090358	57	100.00	KOSDAQ		건설	N	N	N	N		N	572	-2	5	-0.35	11714812	20491	3.23	574	574	568	746	402	574	571.71	0.00	0	-12568	591	582	576	567	561	587	572	527	172	500	370	1	1	105454439	603	-4.37	0.93	12	0.02	-131.00	613.00	923	20220905	-38.03	299	20230316	91.30	794	-27.96	20230417	299	91.30	20230316	905	-36.80	20220906	299	91.30	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
130	20230905	160356	57	100.00	KOSDAQ		건설	N	N	N	N		N	574	-8	5	-1.37	363883224	629951	39.12	570	585	570	756	408	582	577.66	0.00	0	-118432	624	603	576	555	528	613	565	527	174	500	380	1	1	105454439	605	-4.38	0.94	12	0.60	-131.00	613.00	923	20220905	-37.81	299	20230316	91.97	794	-27.71	20230417	299	91.97	20230316	923	-37.81	20220905	299	91.97	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
131	20230905	150408	57	100.00	KOSDAQ		건설	N	N	N	N		N	577	-5	5	-0.86	351629615	608629	37.80	570	585	570	756	408	582	577.74	0.00	0	-112778	624	603	576	555	528	613	565	527	174	500	380	1	1	105454439	608	-4.40	0.94	12	0.58	-131.00	613.00	923	20220905	-37.49	299	20230316	92.98	794	-27.33	20230417	299	92.98	20230316	923	-37.49	20220905	299	92.98	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
132	20230905	140404	57	100.00	KOSDAQ		건설	N	N	N	N		N	575	-7	5	-1.20	320268080	553875	34.40	570	585	570	756	408	582	578.23	0.00	0	-114020	624	603	576	555	528	613	565	527	174	500	380	1	1	105454439	606	-4.39	0.94	12	0.53	-131.00	613.00	923	20220905	-37.70	299	20230316	92.31	794	-27.58	20230417	299	92.31	20230316	923	-37.70	20220905	299	92.31	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
133	20230905	130349	57	100.00	KOSDAQ		건설	N	N	N	N		N	577	-5	5	-0.86	239465697	414258	25.73	570	585	570	756	408	582	578.06	0.00	0	-86007	624	603	576	555	528	613	565	527	174	500	380	1	1	105454439	608	-4.40	0.94	12	0.39	-131.00	613.00	923	20220905	-37.49	299	20230316	92.98	794	-27.33	20230417	299	92.98	20230316	923	-37.49	20220905	299	92.98	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
134	20230905	120356	57	100.00	KOSDAQ		건설	N	N	N	N		N	578	-4	5	-0.69	203360168	351692	21.84	570	585	570	756	408	582	578.23	0.00	0	-54939	624	603	576	555	528	613	565	527	174	500	380	1	1	105454439	610	-4.41	0.94	12	0.33	-131.00	613.00	923	20220905	-37.38	299	20230316	93.31	794	-27.20	20230417	299	93.31	20230316	923	-37.38	20220905	299	93.31	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
135	20230905	110359	57	100.00	KOSDAQ		건설	N	N	N	N		N	581	-1	5	-0.17	129754546	225124	13.98	570	582	570	756	408	582	576.37	0.00	0	-39261	624	603	576	555	528	613	565	527	174	500	380	1	1	105454439	613	-4.44	0.95	12	0.21	-131.00	613.00	923	20220905	-37.05	299	20230316	94.31	794	-26.83	20230417	299	94.31	20230316	923	-37.05	20220905	299	94.31	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
136	20230905	100354	57	100.00	KOSDAQ		건설	N	N	N	N		N	577	-5	5	-0.86	63841151	110897	6.89	570	582	570	756	408	582	575.68	0.00	0	-14315	624	603	576	555	528	613	565	527	174	500	380	1	1	105454439	608	-4.40	0.94	12	0.11	-131.00	613.00	923	20220905	-37.49	299	20230316	92.98	794	-27.33	20230417	299	92.98	20230316	923	-37.49	20220905	299	92.98	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
137	20230905	090351	57	100.00	KOSDAQ		건설	N	N	N	N		N	580	-2	5	-0.34	3836672	6705	0.42	570	582	570	756	408	582	572.21	0.00	0	-1402	624	603	576	555	528	613	565	527	174	500	380	1	1	105454439	612	-4.43	0.95	12	0.01	-131.00	613.00	923	20220905	-37.16	299	20230316	93.98	794	-26.95	20230417	299	93.98	20230316	923	-37.16	20220905	299	93.98	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
138	20230904	160353	57	100.00	KOSDAQ		건설	N	N	N	N		N	582	29	2	5.24	920521590	1596174	121.08	551	597	549	718	388	553	576.70	0.00	0	53177	595	573	555	533	515	585	545	527	165	500	360	1	1	105454439	614	-4.44	0.95	12	1.51	-131.00	613.00	923	20220905	-36.94	299	20230316	94.65	794	-26.70	20230417	299	94.65	20230316	923	-36.94	20220905	299	94.65	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
139	20230904	150347	57	100.00	KOSDAQ		건설	N	N	N	N		N	577	24	2	4.34	845257860	1466251	111.23	551	597	549	718	388	553	576.48	0.00	0	99635	595	573	555	533	515	585	545	527	165	500	360	1	1	105454439	608	-4.40	0.94	12	1.39	-131.00	613.00	923	20220905	-37.49	299	20230316	92.98	794	-27.33	20230417	299	92.98	20230316	923	-37.49	20220905	299	92.98	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
140	20230904	140344	57	100.00	KOSDAQ		건설	N	N	N	N		N	566	13	2	2.35	796890317	1381508	104.80	551	597	549	718	388	553	576.84	0.00	0	124350	595	573	555	533	515	585	545	527	165	500	360	1	1	105454439	597	-4.32	0.92	12	1.31	-131.00	613.00	923	20220905	-38.68	299	20230316	89.30	794	-28.72	20230417	299	89.30	20230316	923	-38.68	20220905	299	89.30	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
141	20230904	130351	57	100.00	KOSDAQ		건설	N	N	N	N		N	569	16	2	2.89	686067567	1184499	89.86	551	597	549	718	388	553	579.22	0.00	0	78605	595	573	555	533	515	585	545	527	165	500	360	1	1	105454439	600	-4.34	0.93	12	1.12	-131.00	613.00	923	20220905	-38.35	299	20230316	90.30	794	-28.34	20230417	299	90.30	20230316	923	-38.35	20220905	299	90.30	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
142	20230904	120344	57	100.00	KOSDAQ		건설	N	N	N	N		N	580	27	2	4.88	527942236	909369	68.98	551	597	549	718	388	553	580.58	0.00	0	144865	595	573	555	533	515	585	545	527	165	500	360	1	1	105454439	612	-4.43	0.95	12	0.86	-131.00	613.00	923	20220905	-37.16	299	20230316	93.98	794	-26.95	20230417	299	93.98	20230316	923	-37.16	20220905	299	93.98	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
143	20230904	110340	57	100.00	KOSDAQ		건설	N	N	N	N		N	578	25	2	4.52	464285322	799691	60.66	551	597	549	718	388	553	580.60	0.00	0	137624	595	573	555	533	515	585	545	527	165	500	360	1	1	105454439	610	-4.41	0.94	12	0.76	-131.00	613.00	923	20220905	-37.38	299	20230316	93.31	794	-27.20	20230417	299	93.31	20230316	923	-37.38	20220905	299	93.31	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
144	20230904	100341	57	100.00	KOSDAQ		건설	N	N	N	N		N	578	25	2	4.52	393098422	677273	51.38	551	597	549	718	388	553	580.44	0.00	0	121457	595	573	555	533	515	585	545	527	165	500	360	1	1	105454439	610	-4.41	0.94	12	0.64	-131.00	613.00	923	20220905	-37.38	299	20230316	93.31	794	-27.20	20230417	299	93.31	20230316	923	-37.38	20220905	299	93.31	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
145	20230904	090349	57	100.00	KOSDAQ		건설	N	N	N	N		N	555	2	2	0.36	13191624	23881	1.81	551	559	549	718	388	553	552.38	0.00	0	962	595	573	555	533	515	585	545	527	165	500	360	1	1	105454439	585	-4.24	0.91	12	0.02	-131.00	613.00	923	20220905	-39.87	299	20230316	85.62	794	-30.10	20230417	299	85.62	20230316	923	-39.87	20220905	299	85.62	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
146	20230901	160343	57	100.00	KOSDAQ		건설	N	N	N	N		N	553	11	2	2.03	715343935	1291248	268.31	550	577	537	704	380	542	553.99	0.00	0	159899	557	549	542	534	527	549	534	527	162	500	350	1	1	105454439	583	-4.22	0.90	12	1.22	-131.00	613.00	923	20220905	-40.09	299	20230316	84.95	794	-30.35	20230417	299	84.95	20230316	923	-40.09	20220905	299	84.95	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
147	20230901	150350	57	100.00	KOSDAQ		건설	N	N	N	N		N	559	17	2	3.14	678006090	1224004	254.33	550	577	537	704	380	542	553.92	0.00	0	172866	557	549	542	534	527	549	534	527	162	500	350	1	1	105454439	589	-4.27	0.91	12	1.16	-131.00	613.00	923	20220905	-39.44	299	20230316	86.96	794	-29.60	20230417	299	86.96	20230316	923	-39.44	20220905	299	86.96	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
148	20230901	140347	57	100.00	KOSDAQ		건설	N	N	N	N		N	569	27	2	4.98	601025135	1086744	225.81	550	577	537	704	380	542	553.05	0.00	0	173771	557	549	542	534	527	549	534	527	162	500	350	1	1	105454439	600	-4.34	0.93	12	1.03	-131.00	613.00	923	20220905	-38.35	299	20230316	90.30	794	-28.34	20230417	299	90.30	20230316	923	-38.35	20220905	299	90.30	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
149	20230901	130341	57	100.00	KOSDAQ		건설	N	N	N	N		N	560	18	2	3.32	432106139	787958	163.73	550	560	537	704	380	542	548.39	0.00	0	170411	557	549	542	534	527	549	534	527	162	500	350	1	1	105454439	591	-4.27	0.91	12	0.75	-131.00	613.00	923	20220905	-39.33	299	20230316	87.29	794	-29.47	20230417	299	87.29	20230316	923	-39.33	20220905	299	87.29	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
150	20230901	120343	57	100.00	KOSDAQ		건설	N	N	N	N		N	550	8	2	1.48	374564576	684306	142.19	550	556	537	704	380	542	547.36	0.00	0	159321	557	549	542	534	527	549	534	527	162	500	350	1	1	105454439	580	-4.20	0.90	12	0.65	-131.00	613.00	923	20220905	-40.41	299	20230316	83.95	794	-30.73	20230417	299	83.95	20230316	923	-40.41	20220905	299	83.95	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
151	20230901	110344	57	100.00	KOSDAQ		건설	N	N	N	N		N	546	4	2	0.74	296759275	543131	112.86	550	556	537	704	380	542	546.39	0.00	0	101815	557	549	542	534	527	549	534	527	162	500	350	1	1	105454439	576	-4.17	0.89	12	0.52	-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
152	20230901	100342	57	100.00	KOSDAQ		건설	N	N	N	N		N	550	8	2	1.48	226046120	413946	86.01	550	556	537	704	380	542	546.08	0.00	0	90670	557	549	542	534	527	549	534	527	162	500	350	1	1	105454439	580	-4.20	0.90	12	0.39	-131.00	613.00	923	20220905	-40.41	299	20230316	83.95	794	-30.73	20230417	299	83.95	20230316	923	-40.41	20220905	299	83.95	20230316	0.25	N	042940	500	527 억		0	N	N	0	N	00	N
153	20230901	090338	57	100.00	KOSDAQ		건설	N	N	N	N		N	540	-2	5	-0.37	10237856	18823	3.91	550	550	539	704	380	542	543.90	0.00	0	-7325	557	549	542	534	527	549	534	527	162	500	350	1	1	105454439	569	-4.12	0.88	12	0.02	-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