KissMeData/042940/price/prices-20231001.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	20231031	160502	57	100.00	KOSDAQ		건설	N	N	N	N		N	478	8	2	1.70	130661024	276254	87.24	483	483	466	611	329	470	472.96	0.00	0	-30617	514	491	468	445	422	503	457	527	141	500	320	1	1	105454439	504	-3.65	0.78	12	0.26	-131.00	613.00	794	20230417	-39.80	299	20230316	59.87	794	-39.80	20230417	299	59.87	20230316	794	-39.80	20230417	299	59.87	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
3	20231031	150508	57	100.00	KOSDAQ		건설	N	N	N	N		N	474	4	2	0.85	116595537	246652	77.89	483	483	466	611	329	470	472.71	0.00	0	-28811	514	491	468	445	422	503	457	527	141	500	320	1	1	105454439	500	-3.62	0.77	12	0.23	-131.00	613.00	794	20230417	-40.30	299	20230316	58.53	794	-40.30	20230417	299	58.53	20230316	794	-40.30	20230417	299	58.53	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
4	20231031	140513	57	100.00	KOSDAQ		건설	N	N	N	N		N	472	2	2	0.43	107826721	228124	72.04	483	483	466	611	329	470	472.67	0.00	0	-28955	514	491	468	445	422	503	457	527	141	500	320	1	1	105454439	498	-3.60	0.77	12	0.22	-131.00	613.00	794	20230417	-40.55	299	20230316	57.86	794	-40.55	20230417	299	57.86	20230316	794	-40.55	20230417	299	57.86	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
5	20231031	130510	57	100.00	KOSDAQ		건설	N	N	N	N		N	474	4	2	0.85	85493537	181156	57.21	483	483	466	611	329	470	471.93	0.00	0	-4223	514	491	468	445	422	503	457	527	141	500	320	1	1	105454439	500	-3.62	0.77	12	0.17	-131.00	613.00	794	20230417	-40.30	299	20230316	58.53	794	-40.30	20230417	299	58.53	20230316	794	-40.30	20230417	299	58.53	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
6	20231031	120506	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	0	3	0.00	71448305	151162	47.74	483	483	468	611	329	470	472.66	0.00	0	137	514	491	468	445	422	503	457	527	141	500	320	1	1	105454439	496	-3.59	0.77	12	0.14	-131.00	613.00	794	20230417	-40.81	299	20230316	57.19	794	-40.81	20230417	299	57.19	20230316	794	-40.81	20230417	299	57.19	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
7	20231031	110520	57	100.00	KOSDAQ		건설	N	N	N	N		N	472	2	2	0.43	51406660	108696	34.33	483	483	468	611	329	470	472.94	0.00	0	-13948	514	491	468	445	422	503	457	527	141	500	320	1	1	105454439	498	-3.60	0.77	12	0.10	-131.00	613.00	794	20230417	-40.55	299	20230316	57.86	794	-40.55	20230417	299	57.86	20230316	794	-40.55	20230417	299	57.86	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
8	20231031	100513	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	-1	5	-0.21	43102489	91081	28.76	483	483	469	611	329	470	473.23	0.00	0	-13204	514	491	468	445	422	503	457	527	141	500	320	1	1	105454439	495	-3.58	0.77	12	0.09	-131.00	613.00	794	20230417	-40.93	299	20230316	56.86	794	-40.93	20230417	299	56.86	20230316	794	-40.93	20230417	299	56.86	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
9	20231031	090509	57	100.00	KOSDAQ		건설	N	N	N	N		N	478	8	2	1.70	3806405	7967	2.52	483	483	473	611	329	470	477.77	0.00	0	-2723	514	491	468	445	422	503	457	527	141	500	320	1	1	105454439	504	-3.65	0.78	12	0.01	-131.00	613.00	794	20230417	-39.80	299	20230316	59.87	794	-39.80	20230417	299	59.87	20230316	794	-39.80	20230417	299	59.87	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
10	20231030	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	470	9	2	1.95	146414393	315300	108.20	461	491	445	599	323	461	464.37	0.00	0	28633	477	469	454	446	431	473	450	527	138	500	320	1	1	105454439	496	-3.59	0.77	12	0.30	-131.00	613.00	794	20230417	-40.81	299	20230316	57.19	794	-40.81	20230417	299	57.19	20230316	794	-40.81	20230417	299	57.19	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
11	20231030	150452	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	6	2	1.30	142376603	306706	105.25	461	491	445	599	323	461	464.21	0.00	0	29134	477	469	454	446	431	473	450	527	138	500	320	1	1	105454439	492	-3.56	0.76	12	0.29	-131.00	613.00	794	20230417	-41.18	299	20230316	56.19	794	-41.18	20230417	299	56.19	20230316	794	-41.18	20230417	299	56.19	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
12	20231030	140454	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	6	2	1.30	133387705	287465	98.65	461	491	445	599	323	461	464.01	0.00	0	35067	477	469	454	446	431	473	450	527	138	500	320	1	1	105454439	492	-3.56	0.76	12	0.27	-131.00	613.00	794	20230417	-41.18	299	20230316	56.19	794	-41.18	20230417	299	56.19	20230316	794	-41.18	20230417	299	56.19	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
13	20231030	130453	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	1	2	0.22	115129924	248395	85.24	461	491	445	599	323	461	463.50	0.00	0	49262	477	469	454	446	431	473	450	527	138	500	320	1	1	105454439	487	-3.53	0.75	12	0.24	-131.00	613.00	794	20230417	-41.81	299	20230316	54.52	794	-41.81	20230417	299	54.52	20230316	794	-41.81	20230417	299	54.52	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
14	20231030	120448	57	100.00	KOSDAQ		건설	N	N	N	N		N	472	11	2	2.39	56081716	119261	40.93	461	491	459	599	323	461	470.24	0.00	0	21591	477	469	454	446	431	473	450	527	138	500	320	1	1	105454439	498	-3.60	0.77	12	0.11	-131.00	613.00	794	20230417	-40.55	299	20230316	57.86	794	-40.55	20230417	299	57.86	20230316	794	-40.55	20230417	299	57.86	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
15	20231030	110450	57	100.00	KOSDAQ		건설	N	N	N	N		N	474	13	2	2.82	47067319	100037	34.33	461	491	459	599	323	461	470.50	0.00	0	17376	477	469	454	446	431	473	450	527	138	500	320	1	1	105454439	500	-3.62	0.77	12	0.09	-131.00	613.00	794	20230417	-40.30	299	20230316	58.53	794	-40.30	20230417	299	58.53	20230316	794	-40.30	20230417	299	58.53	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
16	20231030	100452	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	8	2	1.74	14657813	31331	10.75	461	491	459	599	323	461	467.84	0.00	0	-7941	477	469	454	446	431	473	450	527	138	500	320	1	1	105454439	495	-3.58	0.77	12	0.03	-131.00	613.00	794	20230417	-40.93	299	20230316	56.86	794	-40.93	20230417	299	56.86	20230316	794	-40.93	20230417	299	56.86	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
17	20231030	090446	57	100.00	KOSDAQ		건설	N	N	N	N		N	473	12	2	2.60	2615771	5556	1.91	461	491	459	599	323	461	470.80	0.00	0	-264	477	469	454	446	431	473	450	527	138	500	320	1	1	105454439	499	-3.61	0.77	12	0.01	-131.00	613.00	794	20230417	-40.43	299	20230316	58.19	794	-40.43	20230417	299	58.19	20230316	794	-40.43	20230417	299	58.19	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
18	20231027	160424	57	100.00	KOSDAQ		건설	N	N	N	N		N	461	6	2	1.32	129210433	285218	128.24	447	462	439	591	319	455	453.00	0.00	0	-38824	475	464	449	438	423	457	431	527	136	500	310	1	1	105454439	486	-3.52	0.75	12	0.27	-131.00	613.00	794	20230417	-41.94	299	20230316	54.18	794	-41.94	20230417	299	54.18	20230316	794	-41.94	20230417	299	54.18	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
19	20231027	150450	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	7	2	1.54	121789290	269115	121.00	447	462	439	591	319	455	452.52	0.00	0	-31376	475	464	449	438	423	457	431	527	136	500	310	1	1	105454439	487	-3.53	0.75	12	0.26	-131.00	613.00	794	20230417	-41.81	299	20230316	54.52	794	-41.81	20230417	299	54.52	20230316	794	-41.81	20230417	299	54.52	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
20	20231027	140448	57	100.00	KOSDAQ		건설	N	N	N	N		N	461	6	2	1.32	100593507	223101	100.31	447	462	439	591	319	455	450.82	0.00	0	-35125	475	464	449	438	423	457	431	527	136	500	310	1	1	105454439	486	-3.52	0.75	12	0.21	-131.00	613.00	794	20230417	-41.94	299	20230316	54.18	794	-41.94	20230417	299	54.18	20230316	794	-41.94	20230417	299	54.18	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
21	20231027	130440	57	100.00	KOSDAQ		건설	N	N	N	N		N	450	-5	5	-1.10	88471299	196517	88.36	447	462	439	591	319	455	450.11	0.00	0	-33125	475	464	449	438	423	457	431	527	136	500	310	1	1	105454439	475	-3.44	0.73	12	0.19	-131.00	613.00	794	20230417	-43.32	299	20230316	50.50	794	-43.32	20230417	299	50.50	20230316	794	-43.32	20230417	299	50.50	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
22	20231027	120451	57	100.00	KOSDAQ		건설	N	N	N	N		N	451	-4	5	-0.88	73388089	163339	73.44	447	462	439	591	319	455	449.17	0.00	0	-23818	475	464	449	438	423	457	431	527	136	500	310	1	1	105454439	476	-3.44	0.74	12	0.15	-131.00	613.00	794	20230417	-43.20	299	20230316	50.84	794	-43.20	20230417	299	50.84	20230316	794	-43.20	20230417	299	50.84	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
23	20231027	110454	57	100.00	KOSDAQ		건설	N	N	N	N		N	448	-7	5	-1.54	33794367	75895	34.13	447	449	439	591	319	455	444.81	0.00	0	-14833	475	464	449	438	423	457	431	527	136	500	310	1	1	105454439	472	-3.42	0.73	12	0.07	-131.00	613.00	794	20230417	-43.58	299	20230316	49.83	794	-43.58	20230417	299	49.83	20230316	794	-43.58	20230417	299	49.83	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
24	20231027	100449	57	100.00	KOSDAQ		건설	N	N	N	N		N	444	-11	5	-2.42	17337164	38982	17.53	447	449	439	591	319	455	443.74	0.00	0	-15213	475	464	449	438	423	457	431	527	136	500	310	1	1	105454439	468	-3.39	0.72	12	0.04	-131.00	613.00	794	20230417	-44.08	299	20230316	48.49	794	-44.08	20230417	299	48.49	20230316	794	-44.08	20230417	299	48.49	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
25	20231027	090446	57	100.00	KOSDAQ		건설	N	N	N	N		N	447	-8	5	-1.76	3673580	8159	3.67	447	449	443	591	319	455	446.68	0.00	0	4211	475	464	449	438	423	457	431	527	136	500	310	1	1	105454439	471	-3.41	0.73	12	0.01	-131.00	613.00	794	20230417	-43.70	299	20230316	49.50	794	-43.70	20230417	299	49.50	20230316	794	-43.70	20230417	299	49.50	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
26	20231026	160442	57	100.00	KOSDAQ		건설	N	N	N	N		N	455	-7	5	-1.52	99081177	221638	56.71	460	460	434	600	324	462	447.04	0.00	0	-82824	485	473	464	452	443	469	448	527	138	500	320	1	1	105454439	480	-3.47	0.74	12	0.21	-131.00	613.00	794	20230417	-42.70	299	20230316	52.17	794	-42.70	20230417	299	52.17	20230316	794	-42.70	20230417	299	52.17	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
27	20231026	150441	57	100.00	KOSDAQ		건설	N	N	N	N		N	448	-14	5	-3.03	92882492	207898	53.20	460	460	434	600	324	462	446.77	0.00	0	-75083	485	473	464	452	443	469	448	527	138	500	320	1	1	105454439	472	-3.42	0.73	12	0.20	-131.00	613.00	794	20230417	-43.58	299	20230316	49.83	794	-43.58	20230417	299	49.83	20230316	794	-43.58	20230417	299	49.83	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
28	20231026	140443	57	100.00	KOSDAQ		건설	N	N	N	N		N	444	-18	5	-3.90	69972695	156164	39.96	460	460	434	600	324	462	448.07	0.00	0	-71760	485	473	464	452	443	469	448	527	138	500	320	1	1	105454439	468	-3.39	0.72	12	0.15	-131.00	613.00	794	20230417	-44.08	299	20230316	48.49	794	-44.08	20230417	299	48.49	20230316	794	-44.08	20230417	299	48.49	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
29	20231026	130442	57	100.00	KOSDAQ		건설	N	N	N	N		N	448	-14	5	-3.03	58954026	131377	33.62	460	460	434	600	324	462	448.74	0.00	0	-60564	485	473	464	452	443	469	448	527	138	500	320	1	1	105454439	472	-3.42	0.73	12	0.12	-131.00	613.00	794	20230417	-43.58	299	20230316	49.83	794	-43.58	20230417	299	49.83	20230316	794	-43.58	20230417	299	49.83	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
30	20231026	120441	57	100.00	KOSDAQ		건설	N	N	N	N		N	443	-19	5	-4.11	48427510	107758	27.57	460	460	434	600	324	462	449.41	0.00	0	-52162	485	473	464	452	443	469	448	527	138	500	320	1	1	105454439	467	-3.38	0.72	12	0.10	-131.00	613.00	794	20230417	-44.21	299	20230316	48.16	794	-44.21	20230417	299	48.16	20230316	794	-44.21	20230417	299	48.16	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
31	20231026	110445	57	100.00	KOSDAQ		건설	N	N	N	N		N	451	-11	5	-2.38	38202984	84754	21.69	460	460	434	600	324	462	450.75	0.00	0	-46695	485	473	464	452	443	469	448	527	138	500	320	1	1	105454439	476	-3.44	0.74	12	0.08	-131.00	613.00	794	20230417	-43.20	299	20230316	50.84	794	-43.20	20230417	299	50.84	20230316	794	-43.20	20230417	299	50.84	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
32	20231026	100445	57	100.00	KOSDAQ		건설	N	N	N	N		N	450	-12	5	-2.60	29801632	66188	16.94	460	460	434	600	324	462	450.26	0.00	0	-31114	485	473	464	452	443	469	448	527	138	500	320	1	1	105454439	475	-3.44	0.73	12	0.06	-131.00	613.00	794	20230417	-43.32	299	20230316	50.50	794	-43.32	20230417	299	50.50	20230316	794	-43.32	20230417	299	50.50	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
33	20231026	090443	57	100.00	KOSDAQ		건설	N	N	N	N		N	445	-17	5	-3.68	17737118	39368	10.07	460	460	434	600	324	462	450.55	0.00	0	-18691	485	473	464	452	443	469	448	527	138	500	320	1	1	105454439	469	-3.40	0.73	12	0.04	-131.00	613.00	794	20230417	-43.95	299	20230316	48.83	794	-43.95	20230417	299	48.83	20230316	794	-43.95	20230417	299	48.83	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
34	20231025	160445	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	0	3	0.00	178916510	383507	95.49	464	476	455	600	324	462	466.53	0.00	0	49835	492	476	454	438	416	485	447	527	138	500	320	1	1	105454439	487	-3.53	0.75	12	0.36	-131.00	613.00	794	20230417	-41.81	299	20230316	54.52	794	-41.81	20230417	299	54.52	20230316	794	-41.81	20230417	299	54.52	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
35	20231025	150444	57	100.00	KOSDAQ		건설	N	N	N	N		N	461	-1	5	-0.22	175789090	376721	93.80	464	476	455	600	324	462	466.63	0.00	0	53030	492	476	454	438	416	485	447	527	138	500	320	1	1	105454439	486	-3.52	0.75	12	0.36	-131.00	613.00	794	20230417	-41.94	299	20230316	54.18	794	-41.94	20230417	299	54.18	20230316	794	-41.94	20230417	299	54.18	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
36	20231025	140441	57	100.00	KOSDAQ		건설	N	N	N	N		N	461	-1	5	-0.22	152756715	326470	81.29	464	476	458	600	324	462	467.90	0.00	0	69299	492	476	454	438	416	485	447	527	138	500	320	1	1	105454439	486	-3.52	0.75	12	0.31	-131.00	613.00	794	20230417	-41.94	299	20230316	54.18	794	-41.94	20230417	299	54.18	20230316	794	-41.94	20230417	299	54.18	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
37	20231025	130442	57	100.00	KOSDAQ		건설	N	N	N	N		N	460	-2	5	-0.43	145088817	309801	77.14	464	476	460	600	324	462	468.33	0.00	0	73673	492	476	454	438	416	485	447	527	138	500	320	1	1	105454439	485	-3.51	0.75	12	0.29	-131.00	613.00	794	20230417	-42.07	299	20230316	53.85	794	-42.07	20230417	299	53.85	20230316	794	-42.07	20230417	299	53.85	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
38	20231025	120442	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	5	2	1.08	111763146	237897	59.23	464	476	464	600	324	462	469.80	0.00	0	86765	492	476	454	438	416	485	447	527	138	500	320	1	1	105454439	492	-3.56	0.76	12	0.23	-131.00	613.00	794	20230417	-41.18	299	20230316	56.19	794	-41.18	20230417	299	56.19	20230316	794	-41.18	20230417	299	56.19	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
39	20231025	110442	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	7	2	1.52	105820011	225207	56.07	464	476	464	600	324	462	469.88	0.00	0	86472	492	476	454	438	416	485	447	527	138	500	320	1	1	105454439	495	-3.58	0.77	12	0.21	-131.00	613.00	794	20230417	-40.93	299	20230316	56.86	794	-40.93	20230417	299	56.86	20230316	794	-40.93	20230417	299	56.86	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
40	20231025	100441	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	7	2	1.52	82735933	176097	43.85	464	475	464	600	324	462	469.83	0.00	0	82982	492	476	454	438	416	485	447	527	138	500	320	1	1	105454439	495	-3.58	0.77	12	0.17	-131.00	613.00	794	20230417	-40.93	299	20230316	56.86	794	-40.93	20230417	299	56.86	20230316	794	-40.93	20230417	299	56.86	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
41	20231025	090440	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	3	2	0.65	4589653	9869	2.46	464	472	464	600	324	462	465.06	0.00	0	2352	492	476	454	438	416	485	447	527	138	500	320	1	1	105454439	490	-3.55	0.76	12	0.01	-131.00	613.00	794	20230417	-41.44	299	20230316	55.52	794	-41.44	20230417	299	55.52	20230316	794	-41.44	20230417	299	55.52	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
42	20231024	160432	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	26	2	5.96	182041076	401624	160.73	440	470	432	566	306	436	453.26	0.00	0	94342	450	443	438	431	426	446	434	527	130	500	300	1	1	105454439	487	-3.53	0.75	12	0.38	-131.00	613.00	794	20230417	-41.81	299	20230316	54.52	794	-41.81	20230417	299	54.52	20230316	794	-41.81	20230417	299	54.52	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
43	20231024	150439	57	100.00	KOSDAQ		건설	N	N	N	N		N	469	33	2	7.57	171240338	378355	151.41	440	470	432	566	306	436	452.59	0.00	0	88924	450	443	438	431	426	446	434	527	130	500	300	1	1	105454439	495	-3.58	0.77	12	0.36	-131.00	613.00	794	20230417	-40.93	299	20230316	56.86	794	-40.93	20230417	299	56.86	20230316	794	-40.93	20230417	299	56.86	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
44	20231024	140430	57	100.00	KOSDAQ		건설	N	N	N	N		N	458	22	2	5.05	105332165	236771	94.75	440	460	432	566	306	436	444.87	0.00	0	12499	450	443	438	431	426	446	434	527	130	500	300	1	1	105454439	483	-3.50	0.75	12	0.22	-131.00	613.00	794	20230417	-42.32	299	20230316	53.18	794	-42.32	20230417	299	53.18	20230316	794	-42.32	20230417	299	53.18	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
45	20231024	130437	57	100.00	KOSDAQ		건설	N	N	N	N		N	454	18	2	4.13	78608552	177973	71.22	440	460	432	566	306	436	441.69	0.00	0	-27999	450	443	438	431	426	446	434	527	130	500	300	1	1	105454439	479	-3.47	0.74	12	0.17	-131.00	613.00	794	20230417	-42.82	299	20230316	51.84	794	-42.82	20230417	299	51.84	20230316	794	-42.82	20230417	299	51.84	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
46	20231024	120441	57	100.00	KOSDAQ		건설	N	N	N	N		N	451	15	2	3.44	72750525	165009	66.04	440	460	432	566	306	436	440.89	0.00	0	-27906	450	443	438	431	426	446	434	527	130	500	300	1	1	105454439	476	-3.44	0.74	12	0.16	-131.00	613.00	794	20230417	-43.20	299	20230316	50.84	794	-43.20	20230417	299	50.84	20230316	794	-43.20	20230417	299	50.84	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
47	20231024	110437	57	100.00	KOSDAQ		건설	N	N	N	N		N	438	2	2	0.46	56667987	128795	51.54	440	460	432	566	306	436	439.99	0.00	0	-38574	450	443	438	431	426	446	434	527	130	500	300	1	1	105454439	462	-3.34	0.71	12	0.12	-131.00	613.00	794	20230417	-44.84	299	20230316	46.49	794	-44.84	20230417	299	46.49	20230316	794	-44.84	20230417	299	46.49	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
48	20231024	100433	57	100.00	KOSDAQ		건설	N	N	N	N		N	439	3	2	0.69	31511975	71040	28.43	440	460	437	566	306	436	443.58	0.00	0	-16077	450	443	438	431	426	446	434	527	130	500	300	1	1	105454439	463	-3.35	0.72	12	0.07	-131.00	613.00	794	20230417	-44.71	299	20230316	46.82	794	-44.71	20230417	299	46.82	20230316	794	-44.71	20230417	299	46.82	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
49	20231024	090436	57	100.00	KOSDAQ		건설	N	N	N	N		N	445	9	2	2.06	7070846	15832	6.34	440	460	437	566	306	436	446.62	0.00	0	-4451	450	443	438	431	426	446	434	527	130	500	300	1	1	105454439	469	-3.40	0.73	12	0.02	-131.00	613.00	794	20230417	-43.95	299	20230316	48.83	794	-43.95	20230417	299	48.83	20230316	794	-43.95	20230417	299	48.83	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
50	20231023	160430	57	100.00	KOSDAQ		건설	N	N	N	N		N	436	-5	5	-1.13	108898307	248392	41.90	435	445	433	573	309	441	438.42	0.00	0	23888	462	451	435	424	408	454	427	527	132	500	300	1	1	105454439	460	-3.33	0.71	12	0.24	-131.00	613.00	794	20230417	-45.09	299	20230316	45.82	794	-45.09	20230417	299	45.82	20230316	794	-45.09	20230417	299	45.82	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
51	20231023	150429	57	100.00	KOSDAQ		건설	N	N	N	N		N	437	-4	5	-0.91	100992250	230286	38.84	435	445	433	573	309	441	438.55	0.00	0	22474	462	451	435	424	408	454	427	527	132	500	300	1	1	105454439	461	-3.34	0.71	12	0.22	-131.00	613.00	794	20230417	-44.96	299	20230316	46.15	794	-44.96	20230417	299	46.15	20230316	794	-44.96	20230417	299	46.15	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
52	20231023	140431	57	100.00	KOSDAQ		건설	N	N	N	N		N	439	-2	5	-0.45	77674628	177222	29.89	435	445	433	573	309	441	438.29	0.00	0	30752	462	451	435	424	408	454	427	527	132	500	300	1	1	105454439	463	-3.35	0.72	12	0.17	-131.00	613.00	794	20230417	-44.71	299	20230316	46.82	794	-44.71	20230417	299	46.82	20230316	794	-44.71	20230417	299	46.82	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
53	20231023	130433	57	100.00	KOSDAQ		건설	N	N	N	N		N	441	0	3	0.00	74055502	168968	28.50	435	445	433	573	309	441	438.28	0.00	0	31920	462	451	435	424	408	454	427	527	132	500	300	1	1	105454439	465	-3.37	0.72	12	0.16	-131.00	613.00	794	20230417	-44.46	299	20230316	47.49	794	-44.46	20230417	299	47.49	20230316	794	-44.46	20230417	299	47.49	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
54	20231023	120430	57	100.00	KOSDAQ		건설	N	N	N	N		N	440	-1	5	-0.23	64618894	147521	24.88	435	445	433	573	309	441	438.03	0.00	0	34426	462	451	435	424	408	454	427	527	132	500	300	1	1	105454439	464	-3.36	0.72	12	0.14	-131.00	613.00	794	20230417	-44.58	299	20230316	47.16	794	-44.58	20230417	299	47.16	20230316	794	-44.58	20230417	299	47.16	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
55	20231023	110429	57	100.00	KOSDAQ		건설	N	N	N	N		N	444	3	2	0.68	54937188	125637	21.19	435	444	433	573	309	441	437.27	0.00	0	36685	462	451	435	424	408	454	427	527	132	500	300	1	1	105454439	468	-3.39	0.72	12	0.12	-131.00	613.00	794	20230417	-44.08	299	20230316	48.49	794	-44.08	20230417	299	48.49	20230316	794	-44.08	20230417	299	48.49	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
56	20231023	100425	57	100.00	KOSDAQ		건설	N	N	N	N		N	441	0	3	0.00	35162561	80424	13.57	435	443	433	573	309	441	437.21	0.00	0	31682	462	451	435	424	408	454	427	527	132	500	300	1	1	105454439	465	-3.37	0.72	12	0.08	-131.00	613.00	794	20230417	-44.46	299	20230316	47.49	794	-44.46	20230417	299	47.49	20230316	794	-44.46	20230417	299	47.49	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
57	20231023	090434	57	100.00	KOSDAQ		건설	N	N	N	N		N	433	-8	5	-1.81	13101950	30120	5.08	435	436	433	573	309	441	434.99	0.00	0	-4431	462	451	435	424	408	454	427	527	132	500	300	1	1	105454439	457	-3.31	0.71	12	0.03	-131.00	613.00	794	20230417	-45.47	299	20230316	44.82	794	-45.47	20230417	299	44.82	20230316	794	-45.47	20230417	299	44.82	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
58	20231020	160429	57	100.00	KOSDAQ		건설	N	N	N	N		N	441	-5	5	-1.12	252698741	586086	140.59	441	446	419	579	313	446	431.16	0.00	0	-179518	462	453	447	438	432	451	436	527	133	500	310	1	1	105454439	465	-3.37	0.72	12	0.56	-131.00	613.00	794	20230417	-44.46	299	20230316	47.49	794	-44.46	20230417	299	47.49	20230316	794	-44.46	20230417	299	47.49	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
59	20231020	150429	57	100.00	KOSDAQ		건설	N	N	N	N		N	442	-4	5	-0.90	245030696	568681	136.41	441	446	419	579	313	446	430.88	0.00	0	-176569	462	453	447	438	432	451	436	527	133	500	310	1	1	105454439	466	-3.37	0.72	12	0.54	-131.00	613.00	794	20230417	-44.33	299	20230316	47.83	794	-44.33	20230417	299	47.83	20230316	794	-44.33	20230417	299	47.83	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
60	20231020	140431	57	100.00	KOSDAQ		건설	N	N	N	N		N	442	-4	5	-0.90	230502505	535786	128.52	441	446	419	579	313	446	430.21	0.00	0	-169961	462	453	447	438	432	451	436	527	133	500	310	1	1	105454439	466	-3.37	0.72	12	0.51	-131.00	613.00	794	20230417	-44.33	299	20230316	47.83	794	-44.33	20230417	299	47.83	20230316	794	-44.33	20230417	299	47.83	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
61	20231020	130420	57	100.00	KOSDAQ		건설	N	N	N	N		N	435	-11	5	-2.47	213203055	496397	119.07	441	446	419	579	313	446	429.50	0.00	0	-168687	462	453	447	438	432	451	436	527	133	500	310	1	1	105454439	459	-3.32	0.71	12	0.47	-131.00	613.00	794	20230417	-45.21	299	20230316	45.48	794	-45.21	20230417	299	45.48	20230316	794	-45.21	20230417	299	45.48	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
62	20231020	120426	57	100.00	KOSDAQ		건설	N	N	N	N		N	434	-12	5	-2.69	198274402	461979	110.82	441	446	419	579	313	446	429.18	0.00	0	-165411	462	453	447	438	432	451	436	527	133	500	310	1	1	105454439	458	-3.31	0.71	12	0.44	-131.00	613.00	794	20230417	-45.34	299	20230316	45.15	794	-45.34	20230417	299	45.15	20230316	794	-45.34	20230417	299	45.15	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
63	20231020	110431	57	100.00	KOSDAQ		건설	N	N	N	N		N	429	-17	5	-3.81	183139391	426954	102.42	441	446	419	579	313	446	428.94	0.00	0	-162892	462	453	447	438	432	451	436	527	133	500	310	1	1	105454439	452	-3.27	0.70	12	0.40	-131.00	613.00	794	20230417	-45.97	299	20230316	43.48	794	-45.97	20230417	299	43.48	20230316	794	-45.97	20230417	299	43.48	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
64	20231020	100426	57	100.00	KOSDAQ		건설	N	N	N	N		N	432	-14	5	-3.14	98503180	230169	55.21	441	446	419	579	313	446	427.96	0.00	0	-61225	462	453	447	438	432	451	436	527	133	500	310	1	1	105454439	456	-3.30	0.70	12	0.22	-131.00	613.00	794	20230417	-45.59	299	20230316	44.48	794	-45.59	20230417	299	44.48	20230316	794	-45.59	20230417	299	44.48	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
65	20231020	090429	57	100.00	KOSDAQ		건설	N	N	N	N		N	446	0	3	0.00	4277828	9701	2.33	441	446	435	579	313	446	440.97	0.00	0	-3847	462	453	447	438	432	451	436	527	133	500	310	1	1	105454439	470	-3.40	0.73	12	0.01	-131.00	613.00	794	20230417	-43.83	299	20230316	49.16	794	-43.83	20230417	299	49.16	20230316	794	-43.83	20230417	299	49.16	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
66	20231019	160425	57	100.00	KOSDAQ		건설	N	N	N	N		N	446	-5	5	-1.11	187450157	416883	120.91	449	456	441	586	316	451	449.63	0.00	0	-136354	487	469	460	442	433	464	437	527	135	500	310	1	1	105454439	470	-3.40	0.73	12	0.40	-131.00	613.00	794	20230417	-43.83	299	20230316	49.16	794	-43.83	20230417	299	49.16	20230316	794	-43.83	20230417	299	49.16	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
67	20231019	150424	57	100.00	KOSDAQ		건설	N	N	N	N		N	448	-3	5	-0.67	180318404	400903	116.27	449	456	441	586	316	451	449.77	0.00	0	-136296	487	469	460	442	433	464	437	527	135	500	310	1	1	105454439	472	-3.42	0.73	12	0.38	-131.00	613.00	794	20230417	-43.58	299	20230316	49.83	794	-43.58	20230417	299	49.83	20230316	794	-43.58	20230417	299	49.83	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
68	20231019	140425	57	100.00	KOSDAQ		건설	N	N	N	N		N	448	-3	5	-0.67	172888755	384309	111.46	449	456	441	586	316	451	449.86	0.00	0	-129665	487	469	460	442	433	464	437	527	135	500	310	1	1	105454439	472	-3.42	0.73	12	0.36	-131.00	613.00	794	20230417	-43.58	299	20230316	49.83	794	-43.58	20230417	299	49.83	20230316	794	-43.58	20230417	299	49.83	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
69	20231019	130422	57	100.00	KOSDAQ		건설	N	N	N	N		N	450	-1	5	-0.22	165593123	368062	106.75	449	456	441	586	316	451	449.89	0.00	0	-126031	487	469	460	442	433	464	437	527	135	500	310	1	1	105454439	475	-3.44	0.73	12	0.35	-131.00	613.00	794	20230417	-43.32	299	20230316	50.50	794	-43.32	20230417	299	50.50	20230316	794	-43.32	20230417	299	50.50	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
70	20231019	120424	57	100.00	KOSDAQ		건설	N	N	N	N		N	452	1	2	0.22	93252716	207341	60.14	449	456	441	586	316	451	449.73	0.00	0	-62477	487	469	460	442	433	464	437	527	135	500	310	1	1	105454439	477	-3.45	0.74	12	0.20	-131.00	613.00	794	20230417	-43.07	299	20230316	51.17	794	-43.07	20230417	299	51.17	20230316	794	-43.07	20230417	299	51.17	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
71	20231019	110425	57	100.00	KOSDAQ		건설	N	N	N	N		N	454	3	2	0.67	57683944	128333	37.22	449	456	441	586	316	451	449.44	0.00	0	-23505	487	469	460	442	433	464	437	527	135	500	310	1	1	105454439	479	-3.47	0.74	12	0.12	-131.00	613.00	794	20230417	-42.82	299	20230316	51.84	794	-42.82	20230417	299	51.84	20230316	794	-42.82	20230417	299	51.84	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
72	20231019	100422	57	100.00	KOSDAQ		건설	N	N	N	N		N	454	3	2	0.67	46043305	102662	29.78	449	455	441	586	316	451	448.40	0.00	0	-14636	487	469	460	442	433	464	437	527	135	500	310	1	1	105454439	479	-3.47	0.74	12	0.10	-131.00	613.00	794	20230417	-42.82	299	20230316	51.84	794	-42.82	20230417	299	51.84	20230316	794	-42.82	20230417	299	51.84	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
73	20231019	090425	57	100.00	KOSDAQ		건설	N	N	N	N		N	450	-1	5	-0.22	10600506	23642	6.86	449	450	442	586	316	451	447.90	0.00	0	-15740	487	469	460	442	433	464	437	527	135	500	310	1	1	105454439	475	-3.44	0.73	12	0.02	-131.00	613.00	794	20230417	-43.32	299	20230316	50.50	794	-43.32	20230417	299	50.50	20230316	794	-43.32	20230417	299	50.50	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
74	20231018	160427	57	100.00	KOSDAQ		건설	N	N	N	N		N	451	-10	5	-2.17	158836173	343981	91.95	467	478	451	599	323	461	461.76	0.00	0	-79664	478	469	455	446	432	474	451	527	138	500	320	1	1	105454439	476	-3.44	0.74	12	0.33	-131.00	613.00	794	20230417	-43.20	299	20230316	50.84	794	-43.20	20230417	299	50.84	20230316	794	-43.20	20230417	299	50.84	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
75	20231018	150421	57	100.00	KOSDAQ		건설	N	N	N	N		N	456	-5	5	-1.08	125480065	270180	72.22	467	478	455	599	323	461	464.43	0.00	0	-70482	478	469	455	446	432	474	451	527	138	500	320	1	1	105454439	481	-3.48	0.74	12	0.26	-131.00	613.00	794	20230417	-42.57	299	20230316	52.51	794	-42.57	20230417	299	52.51	20230316	794	-42.57	20230417	299	52.51	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
76	20231018	140418	57	100.00	KOSDAQ		건설	N	N	N	N		N	459	-2	5	-0.43	97951697	209916	56.11	467	478	459	599	323	461	466.62	0.00	0	-84435	478	469	455	446	432	474	451	527	138	500	320	1	1	105454439	484	-3.50	0.75	12	0.20	-131.00	613.00	794	20230417	-42.19	299	20230316	53.51	794	-42.19	20230417	299	53.51	20230316	794	-42.19	20230417	299	53.51	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
77	20231018	130416	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	2	2	0.43	82436203	176173	47.09	467	478	459	599	323	461	467.93	0.00	0	-86988	478	469	455	446	432	474	451	527	138	500	320	1	1	105454439	488	-3.53	0.76	12	0.17	-131.00	613.00	794	20230417	-41.69	299	20230316	54.85	794	-41.69	20230417	299	54.85	20230316	794	-41.69	20230417	299	54.85	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
78	20231018	120423	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	2	2	0.43	78634667	167929	44.89	467	478	460	599	323	461	468.26	0.00	0	-79805	478	469	455	446	432	474	451	527	138	500	320	1	1	105454439	488	-3.53	0.76	12	0.16	-131.00	613.00	794	20230417	-41.69	299	20230316	54.85	794	-41.69	20230417	299	54.85	20230316	794	-41.69	20230417	299	54.85	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
79	20231018	110419	57	100.00	KOSDAQ		건설	N	N	N	N		N	465	4	2	0.87	73160918	156062	41.72	467	478	461	599	323	461	468.79	0.00	0	-68378	478	469	455	446	432	474	451	527	138	500	320	1	1	105454439	490	-3.55	0.76	12	0.15	-131.00	613.00	794	20230417	-41.44	299	20230316	55.52	794	-41.44	20230417	299	55.52	20230316	794	-41.44	20230417	299	55.52	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
80	20231018	100422	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	2	2	0.43	64180955	136635	36.52	467	478	463	599	323	461	469.73	0.00	0	-54065	478	469	455	446	432	474	451	527	138	500	320	1	1	105454439	488	-3.53	0.76	12	0.13	-131.00	613.00	794	20230417	-41.69	299	20230316	54.85	794	-41.69	20230417	299	54.85	20230316	794	-41.69	20230417	299	54.85	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
81	20231018	090419	57	100.00	KOSDAQ		건설	N	N	N	N		N	463	2	2	0.43	5085846	10911	2.92	467	469	463	599	323	461	466.12	0.00	0	-4152	478	469	455	446	432	474	451	527	138	500	320	1	1	105454439	488	-3.53	0.76	12	0.01	-131.00	613.00	794	20230417	-41.69	299	20230316	54.85	794	-41.69	20230417	299	54.85	20230316	794	-41.69	20230417	299	54.85	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
82	20231017	160422	57	100.00	KOSDAQ		건설	N	N	N	N		N	461	10	2	2.22	169588213	374096	82.70	450	464	441	586	316	451	453.33	0.00	0	116258	469	460	455	446	441	457	443	527	135	500	310	1	1	105454439	486	-3.52	0.75	12	0.35	-131.00	613.00	794	20230417	-41.94	299	20230316	54.18	794	-41.94	20230417	299	54.18	20230316	794	-41.94	20230417	299	54.18	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
83	20231017	150421	57	100.00	KOSDAQ		건설	N	N	N	N		N	459	8	2	1.77	162626949	358974	79.36	450	464	441	586	316	451	453.03	0.00	0	121907	469	460	455	446	441	457	443	527	135	500	310	1	1	105454439	484	-3.50	0.75	12	0.34	-131.00	613.00	794	20230417	-42.19	299	20230316	53.51	794	-42.19	20230417	299	53.51	20230316	794	-42.19	20230417	299	53.51	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
84	20231017	140422	57	100.00	KOSDAQ		건설	N	N	N	N		N	456	5	2	1.11	146571197	323460	71.51	450	464	441	586	316	451	453.14	0.00	0	126135	469	460	455	446	441	457	443	527	135	500	310	1	1	105454439	481	-3.48	0.74	12	0.31	-131.00	613.00	794	20230417	-42.57	299	20230316	52.51	794	-42.57	20230417	299	52.51	20230316	794	-42.57	20230417	299	52.51	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
85	20231017	130420	57	100.00	KOSDAQ		건설	N	N	N	N		N	454	3	2	0.67	143344726	316347	69.94	450	464	441	586	316	451	453.12	0.00	0	125038	469	460	455	446	441	457	443	527	135	500	310	1	1	105454439	479	-3.47	0.74	12	0.30	-131.00	613.00	794	20230417	-42.82	299	20230316	51.84	794	-42.82	20230417	299	51.84	20230316	794	-42.82	20230417	299	51.84	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
86	20231017	120422	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	6	2	1.33	97612695	215125	47.56	450	464	441	586	316	451	453.75	0.00	0	59178	469	460	455	446	441	457	443	527	135	500	310	1	1	105454439	482	-3.49	0.75	12	0.20	-131.00	613.00	794	20230417	-42.44	299	20230316	52.84	794	-42.44	20230417	299	52.84	20230316	794	-42.44	20230417	299	52.84	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
87	20231017	110417	57	100.00	KOSDAQ		건설	N	N	N	N		N	456	5	2	1.11	86491812	190743	42.17	450	464	441	586	316	451	453.45	0.00	0	60843	469	460	455	446	441	457	443	527	135	500	310	1	1	105454439	481	-3.48	0.74	12	0.18	-131.00	613.00	794	20230417	-42.57	299	20230316	52.51	794	-42.57	20230417	299	52.51	20230316	794	-42.57	20230417	299	52.51	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
88	20231017	100416	57	100.00	KOSDAQ		건설	N	N	N	N		N	464	13	2	2.88	55264728	122018	26.98	450	464	441	586	316	451	452.92	0.00	0	42690	469	460	455	446	441	457	443	527	135	500	310	1	1	105454439	489	-3.54	0.76	12	0.12	-131.00	613.00	794	20230417	-41.56	299	20230316	55.18	794	-41.56	20230417	299	55.18	20230316	794	-41.56	20230417	299	55.18	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
89	20231017	090418	57	100.00	KOSDAQ		건설	N	N	N	N		N	451	0	3	0.00	15579064	34601	7.65	450	453	449	586	316	451	450.25	0.00	0	433	469	460	455	446	441	457	443	527	135	500	310	1	1	105454439	476	-3.44	0.74	12	0.03	-131.00	613.00	794	20230417	-43.20	299	20230316	50.84	794	-43.20	20230417	299	50.84	20230316	794	-43.20	20230417	299	50.84	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
90	20231016	160417	57	100.00	KOSDAQ		건설	N	N	N	N		N	451	-14	5	-3.01	202762840	448329	126.76	452	464	450	604	326	465	452.21	0.00	0	-43263	495	480	465	450	435	472	442	527	139	500	320	1	1	105454439	476	-3.44	0.74	12	0.43	-131.00	613.00	794	20230417	-43.20	299	20230316	50.84	794	-43.20	20230417	299	50.84	20230316	794	-43.20	20230417	299	50.84	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
91	20231016	150417	57	100.00	KOSDAQ		건설	N	N	N	N		N	455	-10	5	-2.15	190710475	421663	119.22	452	464	450	604	326	465	452.22	0.00	0	-23125	495	480	465	450	435	472	442	527	139	500	320	1	1	105454439	480	-3.47	0.74	12	0.40	-131.00	613.00	794	20230417	-42.70	299	20230316	52.17	794	-42.70	20230417	299	52.17	20230316	794	-42.70	20230417	299	52.17	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
92	20231016	140417	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	-8	5	-1.72	182038345	402598	113.83	452	464	450	604	326	465	452.09	0.00	0	-18516	495	480	465	450	435	472	442	527	139	500	320	1	1	105454439	482	-3.49	0.75	12	0.38	-131.00	613.00	794	20230417	-42.44	299	20230316	52.84	794	-42.44	20230417	299	52.84	20230316	794	-42.44	20230417	299	52.84	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
93	20231016	130416	57	100.00	KOSDAQ		건설	N	N	N	N		N	456	-9	5	-1.94	158215048	350448	99.08	452	459	450	604	326	465	451.38	0.00	0	-36458	495	480	465	450	435	472	442	527	139	500	320	1	1	105454439	481	-3.48	0.74	12	0.33	-131.00	613.00	794	20230417	-42.57	299	20230316	52.51	794	-42.57	20230417	299	52.51	20230316	794	-42.57	20230417	299	52.51	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
94	20231016	120416	57	100.00	KOSDAQ		건설	N	N	N	N		N	455	-10	5	-2.15	142095220	315050	89.08	452	459	450	604	326	465	450.93	0.00	0	-34007	495	480	465	450	435	472	442	527	139	500	320	1	1	105454439	480	-3.47	0.74	12	0.30	-131.00	613.00	794	20230417	-42.70	299	20230316	52.17	794	-42.70	20230417	299	52.17	20230316	794	-42.70	20230417	299	52.17	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
95	20231016	110415	57	100.00	KOSDAQ		건설	N	N	N	N		N	455	-10	5	-2.15	135865918	301317	85.19	452	459	450	604	326	465	450.81	0.00	0	-23703	495	480	465	450	435	472	442	527	139	500	320	1	1	105454439	480	-3.47	0.74	12	0.29	-131.00	613.00	794	20230417	-42.70	299	20230316	52.17	794	-42.70	20230417	299	52.17	20230316	794	-42.70	20230417	299	52.17	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
96	20231016	100411	57	100.00	KOSDAQ		건설	N	N	N	N		N	457	-8	5	-1.72	128379836	284821	80.53	452	459	450	604	326	465	450.63	0.00	0	-16827	495	480	465	450	435	472	442	527	139	500	320	1	1	105454439	482	-3.49	0.75	12	0.27	-131.00	613.00	794	20230417	-42.44	299	20230316	52.84	794	-42.44	20230417	299	52.84	20230316	794	-42.44	20230417	299	52.84	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
97	20231016	090413	57	100.00	KOSDAQ		건설	N	N	N	N		N	454	-11	5	-2.37	4849532	10665	3.02	452	454	452	604	326	465	452.17	0.00	0	42	495	480	465	450	435	472	442	527	139	500	320	1	1	105454439	479	-3.47	0.74	12	0.01	-131.00	613.00	794	20230417	-42.82	299	20230316	51.84	794	-42.82	20230417	299	51.84	20230316	794	-42.82	20230417	299	51.84	20230316	0.16	N	042940	500	527 억		0	N	N	0	N	00	N
98	20231012	160423	57	100.00	KOSDAQ		건설	N	N	N	N		N	468	38	2	8.84	616988953	1360337	115.07	431	484	427	559	301	430	453.54	0.00	0	310075	468	448	434	414	400	442	408	527	129	500	300	1	1	105454439	494	-3.57	0.76	12	1.29	-131.00	613.00	820	20221007	-42.93	299	20230316	56.52	794	-41.06	20230417	299	56.52	20230316	794	-41.06	20230417	299	56.52	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
99	20231012	150416	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	37	2	8.60	605088704	1334802	112.91	431	484	427	559	301	430	453.32	0.00	0	307014	468	448	434	414	400	442	408	527	129	500	300	1	1	105454439	492	-3.56	0.76	12	1.27	-131.00	613.00	820	20221007	-43.05	299	20230316	56.19	794	-41.18	20230417	299	56.19	20230316	794	-41.18	20230417	299	56.19	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
100	20231012	140415	57	100.00	KOSDAQ		건설	N	N	N	N		N	467	37	2	8.60	527476078	1169802	98.96	431	484	427	559	301	430	450.91	0.00	0	252219	468	448	434	414	400	442	408	527	129	500	300	1	1	105454439	492	-3.56	0.76	12	1.11	-131.00	613.00	820	20221007	-43.05	299	20230316	56.19	794	-41.18	20230417	299	56.19	20230316	794	-41.18	20230417	299	56.19	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
101	20231012	130416	57	100.00	KOSDAQ		건설	N	N	N	N		N	462	32	2	7.44	324800825	739284	62.54	431	463	427	559	301	430	439.35	0.00	0	220005	468	448	434	414	400	442	408	527	129	500	300	1	1	105454439	487	-3.53	0.75	12	0.70	-131.00	613.00	820	20221007	-43.66	299	20230316	54.52	794	-41.81	20230417	299	54.52	20230316	794	-41.81	20230417	299	54.52	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
102	20231012	120422	57	100.00	KOSDAQ		건설	N	N	N	N		N	447	17	2	3.95	257135308	590767	49.97	431	450	427	559	301	430	435.26	0.00	0	154685	468	448	434	414	400	442	408	527	129	500	300	1	1	105454439	471	-3.41	0.73	12	0.56	-131.00	613.00	820	20221007	-45.49	299	20230316	49.50	794	-43.70	20230417	299	49.50	20230316	794	-43.70	20230417	299	49.50	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
103	20231012	110420	57	100.00	KOSDAQ		건설	N	N	N	N		N	436	6	2	1.40	195879822	451819	38.22	431	438	427	559	301	430	433.54	0.00	0	84669	468	448	434	414	400	442	408	527	129	500	300	1	1	105454439	460	-3.33	0.71	12	0.43	-131.00	613.00	820	20221007	-46.83	299	20230316	45.82	794	-45.09	20230417	299	45.82	20230316	794	-45.09	20230417	299	45.82	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
104	20231012	100419	57	100.00	KOSDAQ		건설	N	N	N	N		N	433	3	2	0.70	142330751	328262	27.77	431	438	427	559	301	430	433.59	0.00	0	62151	468	448	434	414	400	442	408	527	129	500	300	1	1	105454439	457	-3.31	0.71	12	0.31	-131.00	613.00	820	20221007	-47.20	299	20230316	44.82	794	-45.47	20230417	299	44.82	20230316	794	-45.47	20230417	299	44.82	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
105	20231012	090420	57	100.00	KOSDAQ		건설	N	N	N	N		N	429	-1	5	-0.23	24758347	57457	4.86	431	437	429	559	301	430	430.90	0.00	0	-27670	468	448	434	414	400	442	408	527	129	500	300	1	1	105454439	452	-3.27	0.70	12	0.05	-131.00	613.00	820	20221007	-47.68	299	20230316	43.48	794	-45.97	20230417	299	43.48	20230316	794	-45.97	20230417	299	43.48	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
106	20231011	160416	57	100.00	KOSDAQ		건설	N	N	N	N		N	430	-5	5	-1.15	516039739	1181775	107.81	436	454	420	565	305	435	436.67	0.00	0	25642	517	475	455	413	393	466	404	527	130	500	300	1	1	105454439	453	-3.28	0.70	12	1.12	-131.00	613.00	820	20221007	-47.56	299	20230316	43.81	794	-45.84	20230417	299	43.81	20230316	794	-45.84	20230417	299	43.81	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
107	20231011	150416	57	100.00	KOSDAQ		건설	N	N	N	N		N	432	-3	5	-0.69	483230614	1104768	100.79	436	454	420	565	305	435	437.40	0.00	0	36027	517	475	455	413	393	466	404	527	130	500	300	1	1	105454439	456	-3.30	0.70	12	1.05	-131.00	613.00	820	20221007	-47.32	299	20230316	44.48	794	-45.59	20230417	299	44.48	20230316	794	-45.59	20230417	299	44.48	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
108	20231011	140422	57	100.00	KOSDAQ		건설	N	N	N	N		N	430	-5	5	-1.15	401827935	914484	83.43	436	454	426	565	305	435	439.40	0.00	0	85733	517	475	455	413	393	466	404	527	130	500	300	1	1	105454439	453	-3.28	0.70	12	0.87	-131.00	613.00	820	20221007	-47.56	299	20230316	43.81	794	-45.84	20230417	299	43.81	20230316	794	-45.84	20230417	299	43.81	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
109	20231011	130414	57	100.00	KOSDAQ		건설	N	N	N	N		N	432	-3	5	-0.69	291535858	659789	60.19	436	454	428	565	305	435	441.86	0.00	0	96298	517	475	455	413	393	466	404	527	130	500	300	1	1	105454439	456	-3.30	0.70	12	0.63	-131.00	613.00	820	20221007	-47.32	299	20230316	44.48	794	-45.59	20230417	299	44.48	20230316	794	-45.59	20230417	299	44.48	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
110	20231011	120423	57	100.00	KOSDAQ		건설	N	N	N	N		N	443	8	2	1.84	206151694	463964	42.33	436	454	436	565	305	435	444.33	0.00	0	79302	517	475	455	413	393	466	404	527	130	500	300	1	1	105454439	467	-3.38	0.72	12	0.44	-131.00	613.00	820	20221007	-45.98	299	20230316	48.16	794	-44.21	20230417	299	48.16	20230316	794	-44.21	20230417	299	48.16	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
111	20231011	110419	57	100.00	KOSDAQ		건설	N	N	N	N		N	442	7	2	1.61	170047587	382580	34.90	436	454	436	565	305	435	444.48	0.00	0	65401	517	475	455	413	393	466	404	527	130	500	300	1	1	105454439	466	-3.37	0.72	12	0.36	-131.00	613.00	820	20221007	-46.10	299	20230316	47.83	794	-44.33	20230417	299	47.83	20230316	794	-44.33	20230417	299	47.83	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
112	20231011	100415	57	100.00	KOSDAQ		건설	N	N	N	N		N	449	14	2	3.22	118159676	265546	24.23	436	454	436	565	305	435	444.97	0.00	0	55838	517	475	455	413	393	466	404	527	130	500	300	1	1	105454439	473	-3.43	0.73	12	0.25	-131.00	613.00	820	20221007	-45.24	299	20230316	50.17	794	-43.45	20230417	299	50.17	20230316	794	-43.45	20230417	299	50.17	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
113	20231011	090418	57	100.00	KOSDAQ		건설	N	N	N	N		N	450	15	2	3.45	14273261	32397	2.96	436	450	436	565	305	435	440.57	0.00	0	5977	517	475	455	413	393	466	404	527	130	500	300	1	1	105454439	475	-3.44	0.73	12	0.03	-131.00	613.00	820	20221007	-45.12	299	20230316	50.50	794	-43.32	20230417	299	50.50	20230316	794	-43.32	20230417	299	50.50	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
114	20231010	160414	57	100.00	KOSDAQ		건설	N	N	N	N		N	435	-53	5	-10.86	507477563	1089190	407.10	497	497	435	634	342	488	465.95	0.00	0	-154593	502	495	488	481	474	498	484	527	146	500	340	1	1	105454439	459	-3.32	0.71	12	1.03	-131.00	613.00	820	20221007	-46.95	299	20230316	45.48	794	-45.21	20230417	299	45.48	20230316	794	-45.21	20230417	299	45.48	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
115	20231010	150413	57	100.00	KOSDAQ		건설	N	N	N	N		N	445	-43	5	-8.81	478643951	1023610	382.59	497	497	442	634	342	488	467.60	0.00	0	-147566	502	495	488	481	474	498	484	527	146	500	340	1	1	105454439	469	-3.40	0.73	12	0.97	-131.00	613.00	820	20221007	-45.73	299	20230316	48.83	794	-43.95	20230417	299	48.83	20230316	794	-43.95	20230417	299	48.83	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
116	20231010	140413	57	100.00	KOSDAQ		건설	N	N	N	N		N	455	-33	5	-6.76	408587864	867662	324.30	497	497	453	634	342	488	470.91	0.00	0	-130403	502	495	488	481	474	498	484	527	146	500	340	1	1	105454439	480	-3.47	0.74	12	0.82	-131.00	613.00	820	20221007	-44.51	299	20230316	52.17	794	-42.70	20230417	299	52.17	20230316	794	-42.70	20230417	299	52.17	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
117	20231010	130410	57	100.00	KOSDAQ		건설	N	N	N	N		N	466	-22	5	-4.51	331194730	698879	261.22	497	497	455	634	342	488	473.89	0.00	0	-147904	502	495	488	481	474	498	484	527	146	500	340	1	1	105454439	491	-3.56	0.76	12	0.66	-131.00	613.00	820	20221007	-43.17	299	20230316	55.85	794	-41.31	20230417	299	55.85	20230316	794	-41.31	20230417	299	55.85	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
118	20231010	120413	57	100.00	KOSDAQ		건설	N	N	N	N		N	475	-13	5	-2.66	185384735	385392	144.05	497	497	470	634	342	488	481.03	0.00	0	-114661	502	495	488	481	474	498	484	527	146	500	340	1	1	105454439	501	-3.63	0.77	12	0.37	-131.00	613.00	820	20221007	-42.07	299	20230316	58.86	794	-40.18	20230417	299	58.86	20230316	794	-40.18	20230417	299	58.86	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
119	20231010	110404	57	100.00	KOSDAQ		건설	N	N	N	N		N	479	-9	5	-1.84	126553458	261170	97.62	497	497	477	634	342	488	484.56	0.00	0	-80760	502	495	488	481	474	498	484	527	146	500	340	1	1	105454439	505	-3.66	0.78	12	0.25	-131.00	613.00	820	20221007	-41.59	299	20230316	60.20	794	-39.67	20230417	299	60.20	20230316	794	-39.67	20230417	299	60.20	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
120	20231010	100408	57	100.00	KOSDAQ		건설	N	N	N	N		N	485	-3	5	-0.61	71122951	145766	54.48	497	497	483	634	342	488	487.93	0.00	0	-61762	502	495	488	481	474	498	484	527	146	500	340	1	1	105454439	511	-3.70	0.79	12	0.14	-131.00	613.00	820	20221007	-40.85	299	20230316	62.21	794	-38.92	20230417	299	62.21	20230316	794	-38.92	20230417	299	62.21	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
121	20231010	090408	57	100.00	KOSDAQ		건설	N	N	N	N		N	493	5	2	1.02	5486878	11117	4.16	497	497	493	634	342	488	493.56	0.00	0	-109	502	495	488	481	474	498	484	527	146	500	340	1	1	105454439	520	-3.76	0.80	12	0.01	-131.00	613.00	820	20221007	-39.88	299	20230316	64.88	794	-37.91	20230417	299	64.88	20230316	794	-37.91	20230417	299	64.88	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
122	20231006	160411	57	100.00	KOSDAQ		건설	N	N	N	N		N	488	-2	5	-0.41	129630173	264541	84.84	481	495	481	637	343	490	490.02	0.00	0	51454	500	495	489	484	478	497	486	527	147	500	340	1	1	105454439	515	-3.73	0.80	12	0.25	-131.00	613.00	820	20221007	-40.49	299	20230316	63.21	794	-38.54	20230417	299	63.21	20230316	820	-40.49	20221007	299	63.21	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
123	20231006	150404	57	100.00	KOSDAQ		건설	N	N	N	N		N	487	-3	5	-0.61	118588880	241901	77.58	481	495	481	637	343	490	490.24	0.00	0	52317	500	495	489	484	478	497	486	527	147	500	340	1	1	105454439	514	-3.72	0.79	12	0.23	-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	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
124	20231006	140405	57	100.00	KOSDAQ		건설	N	N	N	N		N	491	1	2	0.20	94047792	191569	61.44	481	495	481	637	343	490	490.93	0.00	0	45070	500	495	489	484	478	497	486	527	147	500	340	1	1	105454439	518	-3.75	0.80	12	0.18	-131.00	613.00	820	20221007	-40.12	299	20230316	64.21	794	-38.16	20230417	299	64.21	20230316	820	-40.12	20221007	299	64.21	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
125	20231006	130403	57	100.00	KOSDAQ		건설	N	N	N	N		N	492	2	2	0.41	82267491	167524	53.73	481	495	481	637	343	490	491.08	0.00	0	46414	500	495	489	484	478	497	486	527	147	500	340	1	1	105454439	519	-3.76	0.80	12	0.16	-131.00	613.00	820	20221007	-40.00	299	20230316	64.55	794	-38.04	20230417	299	64.55	20230316	820	-40.00	20221007	299	64.55	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
126	20231006	120400	57	100.00	KOSDAQ		건설	N	N	N	N		N	494	4	2	0.82	75117587	153003	49.07	481	495	481	637	343	490	490.95	0.00	0	56291	500	495	489	484	478	497	486	527	147	500	340	1	1	105454439	521	-3.77	0.81	12	0.15	-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	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
127	20231006	110358	57	100.00	KOSDAQ		건설	N	N	N	N		N	495	5	2	1.02	69196323	140979	45.22	481	495	481	637	343	490	490.83	0.00	0	56308	500	495	489	484	478	497	486	527	147	500	340	1	1	105454439	522	-3.78	0.81	12	0.13	-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	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
128	20231006	100401	57	100.00	KOSDAQ		건설	N	N	N	N		N	494	4	2	0.82	41918432	85759	27.50	481	494	481	637	343	490	488.79	0.00	0	46840	500	495	489	484	478	497	486	527	147	500	340	1	1	105454439	521	-3.77	0.81	12	0.08	-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	0.14	N	042940	500	527 억		0	N	N	0	N	00	N
129	20231006	090357	57	100.00	KOSDAQ		건설	N	N	N	N		N	485	-5	5	-1.02	9602536	19956	6.40	481	485	481	637	343	490	481.19	0.00	0	321	500	495	489	484	478	497	486	527	147	500	340	1	1	105454439	511	-3.70	0.79	12	0.02	-131.00	613.00	820	20221007	-40.85	299	20230316	62.21	794	-38.92	20230417	299	62.21	20230316	820	-40.85	20221007	299	62.21	20230316	0.14	N	042940	500	527 억		0	N	N	0	N	00	N