KissMeData/091590/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	160710	57	100.00	KOSDAQ		건설	N	N	N	N		N	6980	-1550	5	-18.17	7507840200	1059528	95.25	7030	7250	6940	11080	5980	8530	7086.40	0.81	0	17259	9490	9010	8690	8210	7890	8850	8050	59	2550	500	5280	10	1	11740000	819	4.06	0.49	12	9.02	1719.00	14298.00	11250	20221228	-37.96	5510	20220930	26.68	11200	-37.68	20230214	6940	0.58	20230927	11250	-37.96	20221228	5510	26.68	20220930	3.46	N	091590	500	58 억		94735	N	N	0	N	00	N
3	20230927	150716	57	100.00	KOSDAQ		건설	N	N	N	N		N	7030	-1500	5	-17.58	7093068860	1000239	89.92	7030	7250	6940	11080	5980	8530	7091.37	0.81	0	17071	9490	9010	8690	8210	7890	8850	8050	59	2550	500	5280	10	1	11740000	825	4.09	0.49	12	8.52	1719.00	14298.00	11250	20221228	-37.51	5510	20220930	27.59	11200	-37.23	20230214	6940	1.30	20230927	11250	-37.51	20221228	5510	27.59	20220930	3.46	N	091590	500	58 억		94735	N	N	0	N	00	N
4	20230927	140717	57	100.00	KOSDAQ		건설	N	N	N	N		N	7100	-1430	5	-16.76	6288022430	885619	79.61	7030	7250	6940	11080	5980	8530	7100.14	0.81	0	16851	9490	9010	8690	8210	7890	8850	8050	59	2550	500	5280	10	1	11740000	834	4.13	0.50	12	7.54	1719.00	14298.00	11250	20221228	-36.89	5510	20220930	28.86	11200	-36.61	20230214	6940	2.31	20230927	11250	-36.89	20221228	5510	28.86	20220930	3.46	N	091590	500	58 억		94735	N	N	0	N	00	N
5	20230927	130708	57	100.00	KOSDAQ		건설	N	N	N	N		N	7040	-1490	5	-17.47	5892116780	829812	74.60	7030	7250	6940	11080	5980	8530	7100.54	0.81	0	12782	9490	9010	8690	8210	7890	8850	8050	59	2550	500	5280	10	1	11740000	826	4.10	0.49	12	7.07	1719.00	14298.00	11250	20221228	-37.42	5510	20220930	27.77	11200	-37.14	20230214	6940	1.44	20230927	11250	-37.42	20221228	5510	27.77	20220930	3.46	N	091590	500	58 억		94735	N	N	0	N	00	N
6	20230927	120707	57	100.00	KOSDAQ		건설	N	N	N	N		N	7050	-1480	5	-17.35	5430814720	764192	68.70	7030	7250	6940	11080	5980	8530	7106.61	0.81	0	8312	9490	9010	8690	8210	7890	8850	8050	59	2550	500	5280	10	1	11740000	828	4.10	0.49	12	6.51	1719.00	14298.00	11250	20221228	-37.33	5510	20220930	27.95	11200	-37.05	20230214	6940	1.59	20230927	11250	-37.33	20221228	5510	27.95	20220930	3.46	N	091590	500	58 억		94735	N	N	0	N	00	N
7	20230927	110714	57	100.00	KOSDAQ		건설	N	N	N	N		N	7110	-1420	5	-16.65	4526346870	635969	57.17	7030	7250	6940	11080	5980	8530	7117.24	0.81	0	25801	9490	9010	8690	8210	7890	8850	8050	59	2550	500	5280	10	1	11740000	835	4.14	0.50	12	5.42	1719.00	14298.00	11250	20221228	-36.80	5510	20220930	29.04	11200	-36.52	20230214	6940	2.45	20230927	11250	-36.80	20221228	5510	29.04	20220930	3.46	N	091590	500	58 억		94735	N	N	0	N	00	N
8	20230927	100708	57	100.00	KOSDAQ		건설	N	N	N	N		N	7160	-1370	5	-16.06	3900117880	547743	49.24	7030	7250	6940	11080	5980	8530	7120.34	0.81	0	26090	9490	9010	8690	8210	7890	8850	8050	59	2550	500	5280	10	1	11740000	841	4.17	0.50	12	4.67	1719.00	14298.00	11250	20221228	-36.36	5510	20220930	29.95	11200	-36.07	20230214	6940	3.17	20230927	11250	-36.36	20221228	5510	29.95	20220930	3.46	N	091590	500	58 억		94735	N	N	0	N	00	N
9	20230927	090720	57	100.00	KOSDAQ		건설	N	N	N	N		N	7190	-1340	5	-15.71	1563219960	220912	19.86	7030	7220	6940	11080	5980	8530	7076.20	0.81	0	24504	9490	9010	8690	8210	7890	8850	8050	59	2550	500	5280	10	1	11740000	844	4.18	0.50	12	1.88	1719.00	14298.00	11250	20221228	-36.09	5510	20220930	30.49	11200	-35.80	20230214	6940	3.60	20230927	11250	-36.09	20221228	5510	30.49	20220930	3.46	N	091590	500	58 억		94735	N	N	0	N	00	N
10	20230926	160707	57	100.00	KOSDAQ		건설	N	N	N	N		N	8530	-310	5	-3.51	9468273870	1080220	22.63	9100	9170	8370	11490	6190	8840	8766.20	1.13	0	-42549	10380	9610	8860	8090	7340	9995	8475	59	2650	500	5480	10	1	11740000	1001	4.96	0.60	12	9.20	1719.00	14298.00	11250	20221228	-24.18	5510	20220930	54.81	11200	-23.84	20230214	6980	22.21	20230726	11250	-24.18	20221228	5510	54.81	20220930	2.73	N	091590	500	58 억		132410	N	N	0	N	00	N
11	20230926	150708	57	100.00	KOSDAQ		건설	N	N	N	N		N	8540	-300	5	-3.39	8868003280	1009814	21.15	9100	9170	8370	11490	6190	8840	8781.82	1.13	0	-48392	10380	9610	8860	8090	7340	9995	8475	59	2650	500	5480	10	1	11740000	1003	4.97	0.60	12	8.60	1719.00	14298.00	11250	20221228	-24.09	5510	20220930	54.99	11200	-23.75	20230214	6980	22.35	20230726	11250	-24.09	20221228	5510	54.99	20220930	2.73	N	091590	500	58 억		132410	N	N	0	N	00	N
12	20230926	140701	57	100.00	KOSDAQ		건설	N	N	N	N		N	8470	-370	5	-4.19	8335413290	947044	19.84	9100	9170	8370	11490	6190	8840	8801.51	1.13	0	-49144	10380	9610	8860	8090	7340	9995	8475	59	2650	500	5480	10	1	11740000	994	4.93	0.59	12	8.07	1719.00	14298.00	11250	20221228	-24.71	5510	20220930	53.72	11200	-24.38	20230214	6980	21.35	20230726	11250	-24.71	20221228	5510	53.72	20220930	2.73	N	091590	500	58 억		132410	N	N	0	N	00	N
13	20230926	130705	57	100.00	KOSDAQ		건설	N	N	N	N		N	8470	-370	5	-4.19	7504184160	849728	17.80	9100	9170	8370	11490	6190	8840	8831.28	1.13	0	-49151	10380	9610	8860	8090	7340	9995	8475	59	2650	500	5480	10	1	11740000	994	4.93	0.59	12	7.24	1719.00	14298.00	11250	20221228	-24.71	5510	20220930	53.72	11200	-24.38	20230214	6980	21.35	20230726	11250	-24.71	20221228	5510	53.72	20220930	2.73	N	091590	500	58 억		132410	N	N	0	N	00	N
14	20230926	120708	57	100.00	KOSDAQ		건설	N	N	N	N		N	8480	-360	5	-4.07	7083233360	799916	16.75	9100	9170	8370	11490	6190	8840	8854.97	1.13	0	-44081	10380	9610	8860	8090	7340	9995	8475	59	2650	500	5480	10	1	11740000	996	4.93	0.59	12	6.81	1719.00	14298.00	11250	20221228	-24.62	5510	20220930	53.90	11200	-24.29	20230214	6980	21.49	20230726	11250	-24.62	20221228	5510	53.90	20220930	2.73	N	091590	500	58 억		132410	N	N	0	N	00	N
15	20230926	110707	57	100.00	KOSDAQ		건설	N	N	N	N		N	8450	-390	5	-4.41	6575121860	740181	15.50	9100	9170	8370	11490	6190	8840	8883.13	1.13	0	-30437	10380	9610	8860	8090	7340	9995	8475	59	2650	500	5480	10	1	11740000	992	4.92	0.59	12	6.30	1719.00	14298.00	11250	20221228	-24.89	5510	20220930	53.36	11200	-24.55	20230214	6980	21.06	20230726	11250	-24.89	20221228	5510	53.36	20220930	2.73	N	091590	500	58 억		132410	N	N	0	N	00	N
16	20230926	100706	57	100.00	KOSDAQ		건설	N	N	N	N		N	8780	-60	5	-0.68	4778032300	531842	11.14	9100	9170	8670	11490	6190	8840	8983.93	1.13	0	-27520	10380	9610	8860	8090	7340	9995	8475	59	2650	500	5480	10	1	11740000	1031	5.11	0.61	12	4.53	1719.00	14298.00	11250	20221228	-21.96	5510	20220930	59.35	11200	-21.61	20230214	6980	25.79	20230726	11250	-21.96	20221228	5510	59.35	20220930	2.73	N	091590	500	58 억		132410	N	N	0	N	00	N
17	20230926	090706	57	100.00	KOSDAQ		건설	N	N	N	N		N	9030	190	2	2.15	1382773210	153279	3.21	9100	9170	8840	11490	6190	8840	9021.28	1.13	0	-11118	10380	9610	8860	8090	7340	9995	8475	59	2650	500	5480	10	1	11740000	1060	5.25	0.63	12	1.31	1719.00	14298.00	11250	20221228	-19.73	5510	20220930	63.88	11200	-19.38	20230214	6980	29.37	20230726	11250	-19.73	20221228	5510	63.88	20220930	2.73	N	091590	500	58 억		132410	N	N	0	N	00	N
18	20230925	160706	57	100.00	KOSDAQ		건설	N	N	N	N		N	8840	410	2	4.86	42186867060	4667703	113.79	8300	9630	8110	10950	5910	8430	9039.28	0.94	0	28191	11076	9752	8976	7652	6876	9365	7265	59	2520	500	5220	10	1	11740000	1038	5.14	0.62	12	39.76	1719.00	14298.00	11250	20221228	-21.42	5510	20220930	60.44	11200	-21.07	20230214	6980	26.65	20230726	11250	-21.42	20221228	5510	60.44	20220930	2.74	N	091590	500	58 억		110691	N	N	0	N	00	N
19	20230925	150709	57	100.00	KOSDAQ		건설	N	N	N	N		N	9070	640	2	7.59	40314376120	4458848	108.70	8300	9630	8110	10950	5910	8430	9042.25	0.94	0	27570	11076	9752	8976	7652	6876	9365	7265	59	2520	500	5220	10	1	11740000	1065	5.28	0.63	12	37.98	1719.00	14298.00	11250	20221228	-19.38	5510	20220930	64.61	11200	-19.02	20230214	6980	29.94	20230726	11250	-19.38	20221228	5510	64.61	20220930	2.74	N	091590	500	58 억		110691	N	N	0	N	00	N
20	20230925	140656	57	100.00	KOSDAQ		건설	N	N	N	N		N	8870	440	2	5.22	33284047620	3682316	89.77	8300	9630	8110	10950	5910	8430	9039.87	0.94	0	4430	11076	9752	8976	7652	6876	9365	7265	59	2520	500	5220	10	1	11740000	1041	5.16	0.62	12	31.37	1719.00	14298.00	11250	20221228	-21.16	5510	20220930	60.98	11200	-20.80	20230214	6980	27.08	20230726	11250	-21.16	20221228	5510	60.98	20220930	2.74	N	091590	500	58 억		110691	N	N	0	N	00	N
21	20230925	130701	57	100.00	KOSDAQ		건설	N	N	N	N		N	9010	580	2	6.88	30116411640	3324065	81.04	8300	9630	8110	10950	5910	8430	9061.24	0.94	0	-11895	11076	9752	8976	7652	6876	9365	7265	59	2520	500	5220	10	1	11740000	1058	5.24	0.63	12	28.31	1719.00	14298.00	11250	20221228	-19.91	5510	20220930	63.52	11200	-19.55	20230214	6980	29.08	20230726	11250	-19.91	20221228	5510	63.52	20220930	2.74	N	091590	500	58 억		110691	N	N	0	N	00	N
22	20230925	120707	57	100.00	KOSDAQ		건설	N	N	N	N		N	8780	350	2	4.15	9236191890	1060510	25.85	8300	9050	8110	10950	5910	8430	8710.77	0.94	0	-18	11076	9752	8976	7652	6876	9365	7265	59	2520	500	5220	10	1	11740000	1031	5.11	0.61	12	9.03	1719.00	14298.00	11250	20221228	-21.96	5510	20220930	59.35	11200	-21.61	20230214	6980	25.79	20230726	11250	-21.96	20221228	5510	59.35	20220930	2.74	N	091590	500	58 억		110691	N	N	0	N	00	N
23	20230925	110701	57	100.00	KOSDAQ		건설	N	N	N	N		N	8510	80	2	0.95	3537410680	417953	10.19	8300	8740	8110	10950	5910	8430	8464.14	0.94	0	31644	11076	9752	8976	7652	6876	9365	7265	59	2520	500	5220	10	1	11740000	999	4.95	0.60	12	3.56	1719.00	14298.00	11250	20221228	-24.36	5510	20220930	54.45	11200	-24.02	20230214	6980	21.92	20230726	11250	-24.36	20221228	5510	54.45	20220930	2.74	N	091590	500	58 억		110691	N	N	0	N	00	N
24	20230925	100704	57	100.00	KOSDAQ		건설	N	N	N	N		N	8570	140	2	1.66	2322937000	276529	6.74	8300	8640	8110	10950	5910	8430	8399.69	0.94	0	28956	11076	9752	8976	7652	6876	9365	7265	59	2520	500	5220	10	1	11740000	1006	4.99	0.60	12	2.36	1719.00	14298.00	11250	20221228	-23.82	5510	20220930	55.54	11200	-23.48	20230214	6980	22.78	20230726	11250	-23.82	20221228	5510	55.54	20220930	2.74	N	091590	500	58 억		110691	N	N	0	N	00	N
25	20230925	090702	57	100.00	KOSDAQ		건설	N	N	N	N		N	8530	100	2	1.19	755727890	89333	2.18	8300	8640	8300	10950	5910	8430	8461.78	0.94	0	14806	11076	9752	8976	7652	6876	9365	7265	59	2520	500	5220	10	1	11740000	1001	4.96	0.60	12	0.76	1719.00	14298.00	11250	20221228	-24.18	5510	20220930	54.81	11200	-23.84	20230214	6980	22.21	20230726	11250	-24.18	20221228	5510	54.81	20220930	2.74	N	091590	500	58 억		110691	N	N	0	N	00	N
26	20230922	160726	57	100.00	KOSDAQ		건설	N	N	N	N		N	8430	330	2	4.07	37349989880	4058197	448.64	10130	10300	8200	10530	5670	8100	9204.39	2.62	0	-207768	8906	8502	8076	7672	7246	8705	7875	59	2430	500	5020	10	1	11740000	990	4.90	0.59	12	34.57	1719.00	14298.00	11250	20221228	-25.07	5510	20220930	52.99	11200	-24.73	20230214	6980	20.77	20230726	11250	-25.07	20221228	5510	52.99	20220930	2.70	N	091590	500	58 억		307823	N	N	0	N	00	N
27	20230922	150722	57	100.00	KOSDAQ		건설	N	N	N	N		N	8620	520	2	6.42	36094067770	3909794	432.24	10130	10300	8200	10530	5670	8100	9231.71	2.62	0	-219013	8906	8502	8076	7672	7246	8705	7875	59	2430	500	5020	10	1	11740000	1012	5.01	0.60	12	33.30	1719.00	14298.00	11250	20221228	-23.38	5510	20220930	56.44	11200	-23.04	20230214	6980	23.50	20230726	11250	-23.38	20221228	5510	56.44	20220930	2.70	N	091590	500	58 억		307823	N	N	0	N	00	N
28	20230922	140722	57	100.00	KOSDAQ		건설	N	N	N	N		N	8310	210	2	2.59	28692164560	3064635	338.80	10130	10300	8200	10530	5670	8100	9362.34	2.62	0	-213416	8906	8502	8076	7672	7246	8705	7875	59	2430	500	5020	10	1	11740000	976	4.83	0.58	12	26.10	1719.00	14298.00	11250	20221228	-26.13	5510	20220930	50.82	11200	-25.80	20230214	6980	19.05	20230726	11250	-26.13	20221228	5510	50.82	20220930	2.70	N	091590	500	58 억		307823	N	N	0	N	00	N
29	20230922	130638	57	100.00	KOSDAQ		건설	N	N	N	N		N	8310	210	2	2.59	27948483200	2975224	328.92	10130	10300	8200	10530	5670	8100	9393.74	2.62	0	-206238	8906	8502	8076	7672	7246	8705	7875	59	2430	500	5020	10	1	11740000	976	4.83	0.58	12	25.34	1719.00	14298.00	11250	20221228	-26.13	5510	20220930	50.82	11200	-25.80	20230214	6980	19.05	20230726	11250	-26.13	20221228	5510	50.82	20220930	2.70	N	091590	500	58 억		307823	N	N	0	N	00	N
30	20230922	120637	57	100.00	KOSDAQ		건설	N	N	N	N		N	8480	380	2	4.69	25409411050	2671710	295.36	10130	10300	8460	10530	5670	8100	9510.54	2.62	0	-214283	8906	8502	8076	7672	7246	8705	7875	59	2430	500	5020	10	1	11740000	996	4.93	0.59	12	22.76	1719.00	14298.00	11250	20221228	-24.62	5510	20220930	53.90	11200	-24.29	20230214	6980	21.49	20230726	11250	-24.62	20221228	5510	53.90	20220930	2.70	N	091590	500	58 억		307823	N	N	0	N	00	N
31	20230922	110632	57	100.00	KOSDAQ		건설	N	N	N	N		N	8820	720	2	8.89	23778312380	2483846	274.60	10130	10300	8730	10530	5670	8100	9573.18	2.62	0	-200846	8906	8502	8076	7672	7246	8705	7875	59	2430	500	5020	10	1	11740000	1035	5.13	0.62	12	21.16	1719.00	14298.00	11250	20221228	-21.60	5510	20220930	60.07	11200	-21.25	20230214	6980	26.36	20230726	11250	-21.60	20221228	5510	60.07	20220930	2.70	N	091590	500	58 억		307823	N	N	0	N	00	N
32	20230922	100635	57	100.00	KOSDAQ		건설	N	N	N	N		N	9000	900	2	11.11	20988924800	2172771	240.21	10130	10300	8770	10530	5670	8100	9659.98	2.62	0	-174159	8906	8502	8076	7672	7246	8705	7875	59	2430	500	5020	10	1	11740000	1057	5.24	0.63	12	18.51	1719.00	14298.00	11250	20221228	-20.00	5510	20220930	63.34	11200	-19.64	20230214	6980	28.94	20230726	11250	-20.00	20221228	5510	63.34	20220930	2.70	N	091590	500	58 억		307823	N	N	0	N	00	N
33	20230922	090630	57	100.00	KOSDAQ		건설	N	N	N	N		N	9740	1640	2	20.25	10749624650	1068177	118.09	10130	10300	9510	10530	5670	8100	10063.52	2.62	0	-95687	8906	8502	8076	7672	7246	8705	7875	59	2430	500	5020	10	1	11740000	1143	5.67	0.68	12	9.10	1719.00	14298.00	11250	20221228	-13.42	5510	20220930	76.77	11200	-13.04	20230214	6980	39.54	20230726	11250	-13.42	20221228	5510	76.77	20220930	2.70	N	091590	500	58 억		307823	N	N	0	N	00	N
34	20230921	160636	57	100.00	KOSDAQ		건설	N	N	N	N		N	8100	340	2	4.38	6605894490	816330	4610.21	7710	8480	7650	10080	5440	7760	8092.45	2.49	0	20823	7960	7860	7680	7580	7400	7770	7490	59	2320	500	4810	10	1	11740000	951	4.71	0.57	12	6.95	1719.00	14298.00	11250	20221228	-28.00	5510	20220930	47.01	11200	-27.68	20230214	6980	16.05	20230726	11250	-28.00	20221228	5510	47.01	20220930	2.73	N	091590	500	58 억		292754	N	N	0	N	00	N
35	20230921	150626	57	100.00	KOSDAQ		건설	N	N	N	N		N	8080	320	2	4.12	6375276320	787720	4448.64	7710	8480	7650	10080	5440	7760	8093.61	2.49	0	19480	7960	7860	7680	7580	7400	7770	7490	59	2320	500	4810	10	1	11740000	949	4.70	0.57	12	6.71	1719.00	14298.00	11250	20221228	-28.18	5510	20220930	46.64	11200	-27.86	20230214	6980	15.76	20230726	11250	-28.18	20221228	5510	46.64	20220930	2.73	N	091590	500	58 억		292754	N	N	0	N	00	N
36	20230921	140634	57	100.00	KOSDAQ		건설	N	N	N	N		N	8190	430	2	5.54	6030740280	745303	4209.09	7710	8480	7650	10080	5440	7760	8091.96	2.49	0	18154	7960	7860	7680	7580	7400	7770	7490	59	2320	500	4810	10	1	11740000	962	4.76	0.57	12	6.35	1719.00	14298.00	11250	20221228	-27.20	5510	20220930	48.64	11200	-26.88	20230214	6980	17.34	20230726	11250	-27.20	20221228	5510	48.64	20220930	2.73	N	091590	500	58 억		292754	N	N	0	N	00	N
37	20230921	130627	57	100.00	KOSDAQ		건설	N	N	N	N		N	8140	380	2	4.90	4716826140	585768	3308.12	7710	8480	7650	10080	5440	7760	8052.71	2.49	0	-5127	7960	7860	7680	7580	7400	7770	7490	59	2320	500	4810	10	1	11740000	956	4.74	0.57	12	4.99	1719.00	14298.00	11250	20221228	-27.64	5510	20220930	47.73	11200	-27.32	20230214	6980	16.62	20230726	11250	-27.64	20221228	5510	47.73	20220930	2.73	N	091590	500	58 억		292754	N	N	0	N	00	N
38	20230921	120622	57	100.00	KOSDAQ		건설	N	N	N	N		N	7870	110	2	1.42	2900832150	362749	2048.62	7710	8320	7650	10080	5440	7760	7997.24	2.49	0	-29191	7960	7860	7680	7580	7400	7770	7490	59	2320	500	4810	10	1	11740000	924	4.58	0.55	12	3.09	1719.00	14298.00	11250	20221228	-30.04	5510	20220930	42.83	11200	-29.73	20230214	6980	12.75	20230726	11250	-30.04	20221228	5510	42.83	20220930	2.73	N	091590	500	58 억		292754	N	N	0	N	00	N
39	20230921	110638	57	100.00	KOSDAQ		건설	N	N	N	N		N	7790	30	2	0.39	2838220610	354743	2003.41	7710	8320	7650	10080	5440	7760	8001.23	2.49	0	-29706	7960	7860	7680	7580	7400	7770	7490	59	2320	500	4810	10	1	11740000	915	4.53	0.54	12	3.02	1719.00	14298.00	11250	20221228	-30.76	5510	20220930	41.38	11200	-30.45	20230214	6980	11.60	20230726	11250	-30.76	20221228	5510	41.38	20220930	2.73	N	091590	500	58 억		292754	N	N	0	N	00	N
40	20230921	100626	57	100.00	KOSDAQ		건설	N	N	N	N		N	7710	-50	5	-0.64	2622584270	327001	1846.73	7710	8320	7650	10080	5440	7760	8020.64	2.49	0	-29215	7960	7860	7680	7580	7400	7770	7490	59	2320	500	4810	10	1	11740000	905	4.49	0.54	12	2.79	1719.00	14298.00	11250	20221228	-31.47	5510	20220930	39.93	11200	-31.16	20230214	6980	10.46	20230726	11250	-31.47	20221228	5510	39.93	20220930	2.73	N	091590	500	58 억		292754	N	N	0	N	00	N
41	20230921	090633	57	100.00	KOSDAQ		건설	N	N	N	N		N	7800	40	2	0.52	17787290	2299	12.98	7710	7850	7710	10080	5440	7760	7727.56	2.49	0	-240	7960	7860	7680	7580	7400	7770	7490	59	2320	500	4810	10	1	11740000	916	4.54	0.55	12	0.02	1719.00	14298.00	11250	20221228	-30.67	5510	20220930	41.56	11200	-30.36	20230214	6980	11.75	20230726	11250	-30.67	20221228	5510	41.56	20220930	2.73	N	091590	500	58 억		292754	N	N	0	N	00	N
42	20230920	160633	57	100.00	KOSDAQ		건설	N	N	N	N		N	7760	-10	5	-0.13	136458930	17707	73.80	7770	7780	7500	10100	5440	7770	7706.50	2.51	0	-1743	7996	7882	7776	7662	7556	7830	7610	59	2330	500	4810	10	1	11740000	911	4.51	0.54	12	0.15	1719.00	14298.00	11250	20221228	-31.02	5510	20220930	40.83	11200	-30.71	20230214	6980	11.17	20230726	11250	-31.02	20221228	5510	40.83	20220930	2.75	N	091590	500	58 억		294498	N	N	0	N	00	N
43	20230920	150617	57	100.00	KOSDAQ		건설	N	N	N	N		N	7750	-20	5	-0.26	130645870	16957	70.67	7770	7780	7500	10100	5440	7770	7704.54	2.51	0	-1419	7996	7882	7776	7662	7556	7830	7610	59	2330	500	4810	10	1	11740000	910	4.51	0.54	12	0.14	1719.00	14298.00	11250	20221228	-31.11	5510	20220930	40.65	11200	-30.80	20230214	6980	11.03	20230726	11250	-31.11	20221228	5510	40.65	20220930	2.75	N	091590	500	58 억		294498	N	N	0	N	00	N
44	20230920	140625	57	100.00	KOSDAQ		건설	N	N	N	N		N	7700	-70	5	-0.90	107224060	13917	58.00	7770	7780	7500	10100	5440	7770	7704.54	2.51	0	-1092	7996	7882	7776	7662	7556	7830	7610	59	2330	500	4810	10	1	11740000	904	4.48	0.54	12	0.12	1719.00	14298.00	11250	20221228	-31.56	5510	20220930	39.75	11200	-31.25	20230214	6980	10.32	20230726	11250	-31.56	20221228	5510	39.75	20220930	2.75	N	091590	500	58 억		294498	N	N	0	N	00	N
45	20230920	130621	57	100.00	KOSDAQ		건설	N	N	N	N		N	7750	-20	5	-0.26	87839720	11407	47.54	7770	7780	7500	10100	5440	7770	7700.51	2.51	0	-652	7996	7882	7776	7662	7556	7830	7610	59	2330	500	4810	10	1	11740000	910	4.51	0.54	12	0.10	1719.00	14298.00	11250	20221228	-31.11	5510	20220930	40.65	11200	-30.80	20230214	6980	11.03	20230726	11250	-31.11	20221228	5510	40.65	20220930	2.75	N	091590	500	58 억		294498	N	N	0	N	00	N
46	20230920	120619	57	100.00	KOSDAQ		건설	N	N	N	N		N	7760	-10	5	-0.13	85611180	11119	46.34	7770	7780	7500	10100	5440	7770	7699.54	2.51	0	-480	7996	7882	7776	7662	7556	7830	7610	59	2330	500	4810	10	1	11740000	911	4.51	0.54	12	0.09	1719.00	14298.00	11250	20221228	-31.02	5510	20220930	40.83	11200	-30.71	20230214	6980	11.17	20230726	11250	-31.02	20221228	5510	40.83	20220930	2.75	N	091590	500	58 억		294498	N	N	0	N	00	N
47	20230920	110626	57	100.00	KOSDAQ		건설	N	N	N	N		N	7760	-10	5	-0.13	71244080	9267	38.62	7770	7770	7500	10100	5440	7770	7687.93	2.51	0	-167	7996	7882	7776	7662	7556	7830	7610	59	2330	500	4810	10	1	11740000	911	4.51	0.54	12	0.08	1719.00	14298.00	11250	20221228	-31.02	5510	20220930	40.83	11200	-30.71	20230214	6980	11.17	20230726	11250	-31.02	20221228	5510	40.83	20220930	2.75	N	091590	500	58 억		294498	N	N	0	N	00	N
48	20230920	100612	57	100.00	KOSDAQ		건설	N	N	N	N		N	7760	-10	5	-0.13	61127890	7958	33.17	7770	7770	7500	10100	5440	7770	7681.31	2.51	0	-131	7996	7882	7776	7662	7556	7830	7610	59	2330	500	4810	10	1	11740000	911	4.51	0.54	12	0.07	1719.00	14298.00	11250	20221228	-31.02	5510	20220930	40.83	11200	-30.71	20230214	6980	11.17	20230726	11250	-31.02	20221228	5510	40.83	20220930	2.75	N	091590	500	58 억		294498	N	N	0	N	00	N
49	20230920	090622	57	100.00	KOSDAQ		건설	N	N	N	N		N	7730	-40	5	-0.51	26767010	3500	14.59	7770	7770	7500	10100	5440	7770	7647.72	2.51	0	-347	7996	7882	7776	7662	7556	7830	7610	59	2330	500	4810	10	1	11740000	908	4.50	0.54	12	0.03	1719.00	14298.00	11250	20221228	-31.29	5510	20220930	40.29	11200	-30.98	20230214	6980	10.74	20230726	11250	-31.29	20221228	5510	40.29	20220930	2.75	N	091590	500	58 억		294498	N	N	0	N	00	N
50	20230919	160619	57	100.00	KOSDAQ		건설	N	N	N	N		N	7770	-80	5	-1.02	185576740	23993	110.41	7860	7890	7670	10200	5500	7850	7734.62	2.55	0	-4324	8030	7940	7860	7770	7690	7985	7815	59	2350	500	4860	10	1	11740000	912	4.52	0.54	12	0.20	1719.00	14298.00	11250	20221228	-30.93	5510	20220930	41.02	11200	-30.62	20230214	6980	11.32	20230726	11250	-30.93	20221228	5510	41.02	20220930	2.76	N	091590	500	58 억		298812	N	N	0	N	00	N
51	20230919	150619	57	100.00	KOSDAQ		건설	N	N	N	N		N	7690	-160	5	-2.04	183302910	23700	109.06	7860	7890	7670	10200	5500	7850	7734.30	2.55	0	-4268	8030	7940	7860	7770	7690	7985	7815	59	2350	500	4860	10	1	11740000	903	4.47	0.54	12	0.20	1719.00	14298.00	11250	20221228	-31.64	5510	20220930	39.56	11200	-31.34	20230214	6980	10.17	20230726	11250	-31.64	20221228	5510	39.56	20220930	2.76	N	091590	500	58 억		298812	N	N	0	N	00	N
52	20230919	140616	57	100.00	KOSDAQ		건설	N	N	N	N		N	7800	-50	5	-0.64	175028440	22625	104.11	7860	7890	7670	10200	5500	7850	7736.06	2.55	0	-4312	8030	7940	7860	7770	7690	7985	7815	59	2350	500	4860	10	1	11740000	916	4.54	0.55	12	0.19	1719.00	14298.00	11250	20221228	-30.67	5510	20220930	41.56	11200	-30.36	20230214	6980	11.75	20230726	11250	-30.67	20221228	5510	41.56	20220930	2.76	N	091590	500	58 억		298812	N	N	0	N	00	N
53	20230919	130607	57	100.00	KOSDAQ		건설	N	N	N	N		N	7670	-180	5	-2.29	136060580	17597	80.98	7860	7890	7670	10200	5500	7850	7732.03	2.55	0	-3300	8030	7940	7860	7770	7690	7985	7815	59	2350	500	4860	10	1	11740000	900	4.46	0.54	12	0.15	1719.00	14298.00	11250	20221228	-31.82	5510	20220930	39.20	11200	-31.52	20230214	6980	9.89	20230726	11250	-31.82	20221228	5510	39.20	20220930	2.76	N	091590	500	58 억		298812	N	N	0	N	00	N
54	20230919	120623	57	100.00	KOSDAQ		건설	N	N	N	N		N	7690	-160	5	-2.04	122574720	15840	72.89	7860	7890	7680	10200	5500	7850	7738.30	2.55	0	-3233	8030	7940	7860	7770	7690	7985	7815	59	2350	500	4860	10	1	11740000	903	4.47	0.54	12	0.13	1719.00	14298.00	11250	20221228	-31.64	5510	20220930	39.56	11200	-31.34	20230214	6980	10.17	20230726	11250	-31.64	20221228	5510	39.56	20220930	2.76	N	091590	500	58 억		298812	N	N	0	N	00	N
55	20230919	110624	57	100.00	KOSDAQ		건설	N	N	N	N		N	7710	-140	5	-1.78	114103520	14740	67.83	7860	7890	7680	10200	5500	7850	7741.08	2.55	0	-2637	8030	7940	7860	7770	7690	7985	7815	59	2350	500	4860	10	1	11740000	905	4.49	0.54	12	0.13	1719.00	14298.00	11250	20221228	-31.47	5510	20220930	39.93	11200	-31.16	20230214	6980	10.46	20230726	11250	-31.47	20221228	5510	39.93	20220930	2.76	N	091590	500	58 억		298812	N	N	0	N	00	N
56	20230919	100620	57	100.00	KOSDAQ		건설	N	N	N	N		N	7800	-50	5	-0.64	41045130	5263	24.22	7860	7890	7750	10200	5500	7850	7798.81	2.55	0	-719	8030	7940	7860	7770	7690	7985	7815	59	2350	500	4860	10	1	11740000	916	4.54	0.55	12	0.04	1719.00	14298.00	11250	20221228	-30.67	5510	20220930	41.56	11200	-30.36	20230214	6980	11.75	20230726	11250	-30.67	20221228	5510	41.56	20220930	2.76	N	091590	500	58 억		298812	N	N	0	N	00	N
57	20230919	090615	57	100.00	KOSDAQ		건설	N	N	N	N		N	7820	-30	5	-0.38	12210160	1561	7.18	7860	7860	7810	10200	5500	7850	7822.01	2.55	0	228	8030	7940	7860	7770	7690	7985	7815	59	2350	500	4860	10	1	11740000	918	4.55	0.55	12	0.01	1719.00	14298.00	11250	20221228	-30.49	5510	20220930	41.92	11200	-30.18	20230214	6980	12.03	20230726	11250	-30.49	20221228	5510	41.92	20220930	2.76	N	091590	500	58 억		298812	N	N	0	N	00	N
58	20230918	160620	57	100.00	KOSDAQ		건설	N	N	N	N		N	7850	-30	5	-0.38	171117320	21731	214.06	7810	7950	7780	10240	5520	7880	7874.34	2.52	0	3285	8053	7966	7843	7756	7633	8010	7800	59	2360	500	4880	10	1	11740000	922	4.57	0.55	12	0.19	1719.00	14298.00	11250	20221228	-30.22	5510	20220930	42.47	11200	-29.91	20230214	6980	12.46	20230726	11250	-30.22	20221228	5510	42.47	20220930	2.75	N	091590	500	58 억		295311	N	N	0	N	00	N
59	20230918	150617	57	100.00	KOSDAQ		건설	N	N	N	N		N	7850	-30	5	-0.38	163167450	20717	204.07	7810	7950	7780	10240	5520	7880	7876.02	2.52	0	3232	8053	7966	7843	7756	7633	8010	7800	59	2360	500	4880	10	1	11740000	922	4.57	0.55	12	0.18	1719.00	14298.00	11250	20221228	-30.22	5510	20220930	42.47	11200	-29.91	20230214	6980	12.46	20230726	11250	-30.22	20221228	5510	42.47	20220930	2.75	N	091590	500	58 억		295311	N	N	0	N	00	N
60	20230918	140632	57	100.00	KOSDAQ		건설	N	N	N	N		N	7910	30	2	0.38	131722990	16694	164.44	7810	7950	7790	10240	5520	7880	7890.44	2.52	0	2893	8053	7966	7843	7756	7633	8010	7800	59	2360	500	4880	10	1	11740000	929	4.60	0.55	12	0.14	1719.00	14298.00	11250	20221228	-29.69	5510	20220930	43.56	11200	-29.37	20230214	6980	13.32	20230726	11250	-29.69	20221228	5510	43.56	20220930	2.75	N	091590	500	58 억		295311	N	N	0	N	00	N
61	20230918	130616	57	100.00	KOSDAQ		건설	N	N	N	N		N	7920	40	2	0.51	123286850	15627	153.93	7810	7950	7790	10240	5520	7880	7889.35	2.52	0	3326	8053	7966	7843	7756	7633	8010	7800	59	2360	500	4880	10	1	11740000	930	4.61	0.55	12	0.13	1719.00	14298.00	11250	20221228	-29.60	5510	20220930	43.74	11200	-29.29	20230214	6980	13.47	20230726	11250	-29.60	20221228	5510	43.74	20220930	2.75	N	091590	500	58 억		295311	N	N	0	N	00	N
62	20230918	120619	57	100.00	KOSDAQ		건설	N	N	N	N		N	7930	50	2	0.63	107088600	13584	133.81	7810	7950	7790	10240	5520	7880	7883.44	2.52	0	3309	8053	7966	7843	7756	7633	8010	7800	59	2360	500	4880	10	1	11740000	931	4.61	0.55	12	0.12	1719.00	14298.00	11250	20221228	-29.51	5510	20220930	43.92	11200	-29.20	20230214	6980	13.61	20230726	11250	-29.51	20221228	5510	43.92	20220930	2.75	N	091590	500	58 억		295311	N	N	0	N	00	N
63	20230918	110614	57	100.00	KOSDAQ		건설	N	N	N	N		N	7950	70	2	0.89	89198160	11329	111.59	7810	7950	7790	10240	5520	7880	7873.44	2.52	0	3123	8053	7966	7843	7756	7633	8010	7800	59	2360	500	4880	10	1	11740000	933	4.62	0.56	12	0.10	1719.00	14298.00	11250	20221228	-29.33	5510	20220930	44.28	11200	-29.02	20230214	6980	13.90	20230726	11250	-29.33	20221228	5510	44.28	20220930	2.75	N	091590	500	58 억		295311	N	N	0	N	00	N
64	20230918	100610	57	100.00	KOSDAQ		건설	N	N	N	N		N	7930	50	2	0.63	52582380	6706	66.06	7810	7930	7790	10240	5520	7880	7841.09	2.52	0	2760	8053	7966	7843	7756	7633	8010	7800	59	2360	500	4880	10	1	11740000	931	4.61	0.55	12	0.06	1719.00	14298.00	11250	20221228	-29.51	5510	20220930	43.92	11200	-29.20	20230214	6980	13.61	20230726	11250	-29.51	20221228	5510	43.92	20220930	2.75	N	091590	500	58 억		295311	N	N	0	N	00	N
65	20230918	090608	57	100.00	KOSDAQ		건설	N	N	N	N		N	7880	0	3	0.00	13359950	1711	16.85	7810	7880	7790	10240	5520	7880	7808.27	2.52	0	934	8053	7966	7843	7756	7633	8010	7800	59	2360	500	4880	10	1	11740000	925	4.58	0.55	12	0.01	1719.00	14298.00	11250	20221228	-29.96	5510	20220930	43.01	11200	-29.64	20230214	6980	12.89	20230726	11250	-29.96	20221228	5510	43.01	20220930	2.75	N	091590	500	58 억		295311	N	N	0	N	00	N
66	20230915	160615	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7880	100	2	1.29	78752590	10032	51.97	7720	7930	7720	10110	5450	7780	7850.14	2.50	0	1969	8006	7892	7746	7632	7486	7950	7690	59	2330	500	4820	10	1	11740000	925	4.58	0.55	12	0.09	1719.00	14298.00	11250	20221228	-29.96	5510	20220930	43.01	11200	-29.64	20230214	6980	12.89	20230726	11250	-29.96	20221228	5510	43.01	20220930	2.75	N	091590	500	58 억		293342	N	N	0	N	00	N
67	20230915	150614	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7880	100	2	1.29	76494930	9745	50.48	7720	7930	7720	10110	5450	7780	7849.66	2.50	0	2038	8006	7892	7746	7632	7486	7950	7690	59	2330	500	4820	10	1	11740000	925	4.58	0.55	12	0.08	1719.00	14298.00	11250	20221228	-29.96	5510	20220930	43.01	11200	-29.64	20230214	6980	12.89	20230726	11250	-29.96	20221228	5510	43.01	20220930	2.75	N	091590	500	58 억		293342	N	N	0	N	00	N
68	20230915	140613	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7860	80	2	1.03	72164940	9194	47.62	7720	7930	7720	10110	5450	7780	7849.13	2.50	0	2045	8006	7892	7746	7632	7486	7950	7690	59	2330	500	4820	10	1	11740000	923	4.57	0.55	12	0.08	1719.00	14298.00	11250	20221228	-30.13	5510	20220930	42.65	11200	-29.82	20230214	6980	12.61	20230726	11250	-30.13	20221228	5510	42.65	20220930	2.75	N	091590	500	58 억		293342	N	N	0	N	00	N
69	20230915	130611	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7860	80	2	1.03	63436680	8085	41.88	7720	7930	7720	10110	5450	7780	7846.22	2.50	0	2182	8006	7892	7746	7632	7486	7950	7690	59	2330	500	4820	10	1	11740000	923	4.57	0.55	12	0.07	1719.00	14298.00	11250	20221228	-30.13	5510	20220930	42.65	11200	-29.82	20230214	6980	12.61	20230726	11250	-30.13	20221228	5510	42.65	20220930	2.75	N	091590	500	58 억		293342	N	N	0	N	00	N
70	20230915	120617	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7840	60	2	0.77	61664720	7859	40.71	7720	7930	7720	10110	5450	7780	7846.38	2.50	0	2266	8006	7892	7746	7632	7486	7950	7690	59	2330	500	4820	10	1	11740000	920	4.56	0.55	12	0.07	1719.00	14298.00	11250	20221228	-30.31	5510	20220930	42.29	11200	-30.00	20230214	6980	12.32	20230726	11250	-30.31	20221228	5510	42.29	20220930	2.75	N	091590	500	58 억		293342	N	N	0	N	00	N
71	20230915	110619	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7870	90	2	1.16	56347790	7181	37.20	7720	7930	7720	10110	5450	7780	7846.79	2.50	0	2142	8006	7892	7746	7632	7486	7950	7690	59	2330	500	4820	10	1	11740000	924	4.58	0.55	12	0.06	1719.00	14298.00	11250	20221228	-30.04	5510	20220930	42.83	11200	-29.73	20230214	6980	12.75	20230726	11250	-30.04	20221228	5510	42.83	20220930	2.75	N	091590	500	58 억		293342	N	N	0	N	00	N
72	20230915	100616	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7920	140	2	1.80	45779810	5832	30.21	7720	7930	7720	10110	5450	7780	7849.76	2.50	0	2153	8006	7892	7746	7632	7486	7950	7690	59	2330	500	4820	10	1	11740000	930	4.61	0.55	12	0.05	1719.00	14298.00	11250	20221228	-29.60	5510	20220930	43.74	11200	-29.29	20230214	6980	13.47	20230726	11250	-29.60	20221228	5510	43.74	20220930	2.75	N	091590	500	58 억		293342	N	N	0	N	00	N
73	20230915	090607	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7820	40	2	0.51	409560	53	0.27	7720	7820	7720	10110	5450	7780	7727.55	2.50	0	-3	8006	7892	7746	7632	7486	7950	7690	59	2330	500	4820	10	1	11740000	918	4.55	0.55	12	0.00	1719.00	14298.00	11250	20221228	-30.49	5510	20220930	41.92	11200	-30.18	20230214	6980	12.03	20230726	11250	-30.49	20221228	5510	41.92	20220930	2.75	N	091590	500	58 억		293342	N	N	0	N	00	N
74	20230914	160614	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7780	140	2	1.83	147650190	18995	73.57	7600	7860	7600	9930	5350	7640	7773.11	2.50	0	310	7800	7720	7660	7580	7520	7690	7550	59	2290	500	4730	10	1	11740000	913	4.53	0.54	12	0.16	1719.00	14298.00	11250	20221228	-30.84	5510	20220930	41.20	11200	-30.54	20230214	6980	11.46	20230726	11250	-30.84	20221228	5510	41.20	20220930	2.77	N	091590	500	58 억		293032	N	N	0	N	00	N
75	20230914	150601	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7780	140	2	1.83	126447560	16270	63.01	7600	7860	7600	9930	5350	7640	7771.82	2.50	0	-25	7800	7720	7660	7580	7520	7690	7550	59	2290	500	4730	10	1	11740000	913	4.53	0.54	12	0.14	1719.00	14298.00	11250	20221228	-30.84	5510	20220930	41.20	11200	-30.54	20230214	6980	11.46	20230726	11250	-30.84	20221228	5510	41.20	20220930	2.77	N	091590	500	58 억		293032	N	N	0	N	00	N
76	20230914	140609	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7780	140	2	1.83	116898180	15043	58.26	7600	7860	7600	9930	5350	7640	7770.94	2.50	0	-692	7800	7720	7660	7580	7520	7690	7550	59	2290	500	4730	10	1	11740000	913	4.53	0.54	12	0.13	1719.00	14298.00	11250	20221228	-30.84	5510	20220930	41.20	11200	-30.54	20230214	6980	11.46	20230726	11250	-30.84	20221228	5510	41.20	20220930	2.77	N	091590	500	58 억		293032	N	N	0	N	00	N
77	20230914	130557	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7820	180	2	2.36	111739940	14380	55.69	7600	7860	7600	9930	5350	7640	7770.51	2.50	0	-331	7800	7720	7660	7580	7520	7690	7550	59	2290	500	4730	10	1	11740000	918	4.55	0.55	12	0.12	1719.00	14298.00	11250	20221228	-30.49	5510	20220930	41.92	11200	-30.18	20230214	6980	12.03	20230726	11250	-30.49	20221228	5510	41.92	20220930	2.77	N	091590	500	58 억		293032	N	N	0	N	00	N
78	20230914	120607	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7790	150	2	1.96	111622640	14365	55.64	7600	7860	7600	9930	5350	7640	7770.46	2.50	0	-331	7800	7720	7660	7580	7520	7690	7550	59	2290	500	4730	10	1	11740000	915	4.53	0.54	12	0.12	1719.00	14298.00	11250	20221228	-30.76	5510	20220930	41.38	11200	-30.45	20230214	6980	11.60	20230726	11250	-30.76	20221228	5510	41.38	20220930	2.77	N	091590	500	58 억		293032	N	N	0	N	00	N
79	20230914	110602	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7790	150	2	1.96	99486360	12806	49.60	7600	7860	7600	9930	5350	7640	7768.73	2.50	0	-358	7800	7720	7660	7580	7520	7690	7550	59	2290	500	4730	10	1	11740000	915	4.53	0.54	12	0.11	1719.00	14298.00	11250	20221228	-30.76	5510	20220930	41.38	11200	-30.45	20230214	6980	11.60	20230726	11250	-30.76	20221228	5510	41.38	20220930	2.77	N	091590	500	58 억		293032	N	N	0	N	00	N
80	20230914	100557	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7770	130	2	1.70	44695840	5763	22.32	7600	7800	7600	9930	5350	7640	7755.66	2.50	0	-1979	7800	7720	7660	7580	7520	7690	7550	59	2290	500	4730	10	1	11740000	912	4.52	0.54	12	0.05	1719.00	14298.00	11250	20221228	-30.93	5510	20220930	41.02	11200	-30.62	20230214	6980	11.32	20230726	11250	-30.93	20221228	5510	41.02	20220930	2.77	N	091590	500	58 억		293032	N	N	0	N	00	N
81	20230914	090609	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7680	40	2	0.52	2378340	312	1.21	7600	7680	7600	9930	5350	7640	7622.88	2.50	0	86	7800	7720	7660	7580	7520	7690	7550	59	2290	500	4730	10	1	11740000	902	4.47	0.54	12	0.00	1719.00	14298.00	11250	20221228	-31.73	5510	20220930	39.38	11200	-31.43	20230214	6980	10.03	20230726	11250	-31.73	20221228	5510	39.38	20220930	2.77	N	091590	500	58 억		293032	N	N	0	N	00	N
82	20230913	160610	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7640	-80	5	-1.04	196830570	25740	61.43	7720	7740	7600	10030	5410	7720	7646.88	2.59	0	-10744	8113	7916	7813	7616	7513	7865	7565	59	2310	500	4780	10	1	11740000	897	4.44	0.53	12	0.22	1719.00	14298.00	11250	20221228	-32.09	5510	20220930	38.66	11200	-31.79	20230214	6980	9.46	20230726	11250	-32.09	20221228	5510	38.66	20220930	2.75	N	091590	500	58 억		303776	N	N	0	N	00	N
83	20230913	150605	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7680	-40	5	-0.52	195287290	25538	60.95	7720	7740	7600	10030	5410	7720	7646.93	2.59	0	-10768	8113	7916	7813	7616	7513	7865	7565	59	2310	500	4780	10	1	11740000	902	4.47	0.54	12	0.22	1719.00	14298.00	11250	20221228	-31.73	5510	20220930	39.38	11200	-31.43	20230214	6980	10.03	20230726	11250	-31.73	20221228	5510	39.38	20220930	2.75	N	091590	500	58 억		303776	N	N	0	N	00	N
84	20230913	140609	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7690	-30	5	-0.39	154145810	20164	48.12	7720	7740	7600	10030	5410	7720	7644.60	2.59	0	-6551	8113	7916	7813	7616	7513	7865	7565	59	2310	500	4780	10	1	11740000	903	4.47	0.54	12	0.17	1719.00	14298.00	11250	20221228	-31.64	5510	20220930	39.56	11200	-31.34	20230214	6980	10.17	20230726	11250	-31.64	20221228	5510	39.56	20220930	2.75	N	091590	500	58 억		303776	N	N	0	N	00	N
85	20230913	130553	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7670	-50	5	-0.65	132641380	17352	41.41	7720	7740	7600	10030	5410	7720	7644.16	2.59	0	-5901	8113	7916	7813	7616	7513	7865	7565	59	2310	500	4780	10	1	11740000	900	4.46	0.54	12	0.15	1719.00	14298.00	11250	20221228	-31.82	5510	20220930	39.20	11200	-31.52	20230214	6980	9.89	20230726	11250	-31.82	20221228	5510	39.20	20220930	2.75	N	091590	500	58 억		303776	N	N	0	N	00	N
86	20230913	120608	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7610	-110	5	-1.42	124777190	16327	38.96	7720	7720	7600	10030	5410	7720	7642.38	2.59	0	-5337	8113	7916	7813	7616	7513	7865	7565	59	2310	500	4780	10	1	11740000	893	4.43	0.53	12	0.14	1719.00	14298.00	11250	20221228	-32.36	5510	20220930	38.11	11200	-32.05	20230214	6980	9.03	20230726	11250	-32.36	20221228	5510	38.11	20220930	2.75	N	091590	500	58 억		303776	N	N	0	N	00	N
87	20230913	110607	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7670	-50	5	-0.65	104669650	13689	32.67	7720	7720	7600	10030	5410	7720	7646.26	2.59	0	-4276	8113	7916	7813	7616	7513	7865	7565	59	2310	500	4780	10	1	11740000	900	4.46	0.54	12	0.12	1719.00	14298.00	11250	20221228	-31.82	5510	20220930	39.20	11200	-31.52	20230214	6980	9.89	20230726	11250	-31.82	20221228	5510	39.20	20220930	2.75	N	091590	500	58 억		303776	N	N	0	N	00	N
88	20230913	100557	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7710	-10	5	-0.13	30106940	3921	9.36	7720	7720	7630	10030	5410	7720	7678.38	2.59	0	565	8113	7916	7813	7616	7513	7865	7565	59	2310	500	4780	10	1	11740000	905	4.49	0.54	12	0.03	1719.00	14298.00	11250	20221228	-31.47	5510	20220930	39.93	11200	-31.16	20230214	6980	10.46	20230726	11250	-31.47	20221228	5510	39.93	20220930	2.75	N	091590	500	58 억		303776	N	N	0	N	00	N
89	20230913	090556	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7710	-10	5	-0.13	5936480	771	1.84	7720	7720	7690	10030	5410	7720	7699.71	2.59	0	-549	8113	7916	7813	7616	7513	7865	7565	59	2310	500	4780	10	1	11740000	905	4.49	0.54	12	0.01	1719.00	14298.00	11250	20221228	-31.47	5510	20220930	39.93	11200	-31.16	20230214	6980	10.46	20230726	11250	-31.47	20221228	5510	39.93	20220930	2.75	N	091590	500	58 억		303776	N	N	0	N	00	N
90	20230912	160552	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7720	-220	5	-2.77	325015250	41531	85.91	7940	8010	7710	10320	5560	7940	7825.85	2.60	0	-1898	8340	8140	8020	7820	7700	8080	7760	59	2380	500	4920	10	1	11740000	906	4.49	0.54	12	0.35	1719.00	14298.00	11250	20221228	-31.38	5510	20220930	40.11	11200	-31.07	20230214	6980	10.60	20230726	11250	-31.38	20221228	5510	40.11	20220930	2.76	N	091590	500	58 억		305675	N	N	0	N	00	N
91	20230912	150600	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7780	-160	5	-2.02	308993790	39461	81.62	7940	8010	7710	10320	5560	7940	7830.36	2.60	0	-1768	8340	8140	8020	7820	7700	8080	7760	59	2380	500	4920	10	1	11740000	913	4.53	0.54	12	0.34	1719.00	14298.00	11250	20221228	-30.84	5510	20220930	41.20	11200	-30.54	20230214	6980	11.46	20230726	11250	-30.84	20221228	5510	41.20	20220930	2.76	N	091590	500	58 억		305675	N	N	0	N	00	N
92	20230912	140558	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7710	-230	5	-2.90	278840940	35574	73.58	7940	8010	7710	10320	5560	7940	7838.34	2.60	0	-3390	8340	8140	8020	7820	7700	8080	7760	59	2380	500	4920	10	1	11740000	905	4.49	0.54	12	0.30	1719.00	14298.00	11250	20221228	-31.47	5510	20220930	39.93	11200	-31.16	20230214	6980	10.46	20230726	11250	-31.47	20221228	5510	39.93	20220930	2.76	N	091590	500	58 억		305675	N	N	0	N	00	N
93	20230912	130552	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7820	-120	5	-1.51	183687060	23342	48.28	7940	8010	7780	10320	5560	7940	7869.38	2.60	0	-2162	8340	8140	8020	7820	7700	8080	7760	59	2380	500	4920	10	1	11740000	918	4.55	0.55	12	0.20	1719.00	14298.00	11250	20221228	-30.49	5510	20220930	41.92	11200	-30.18	20230214	6980	12.03	20230726	11250	-30.49	20221228	5510	41.92	20220930	2.76	N	091590	500	58 억		305675	N	N	0	N	00	N
94	20230912	120548	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7910	-30	5	-0.38	70645300	8893	18.39	7940	8010	7880	10320	5560	7940	7943.92	2.60	0	-2868	8340	8140	8020	7820	7700	8080	7760	59	2380	500	4920	10	1	11740000	929	4.60	0.55	12	0.08	1719.00	14298.00	11250	20221228	-29.69	5510	20220930	43.56	11200	-29.37	20230214	6980	13.32	20230726	11250	-29.69	20221228	5510	43.56	20220930	2.76	N	091590	500	58 억		305675	N	N	0	N	00	N
95	20230912	110555	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7930	-10	5	-0.13	65746020	8276	17.12	7940	8010	7880	10320	5560	7940	7944.18	2.60	0	-2353	8340	8140	8020	7820	7700	8080	7760	59	2380	500	4920	10	1	11740000	931	4.61	0.55	12	0.07	1719.00	14298.00	11250	20221228	-29.51	5510	20220930	43.92	11200	-29.20	20230214	6980	13.61	20230726	11250	-29.51	20221228	5510	43.92	20220930	2.76	N	091590	500	58 억		305675	N	N	0	N	00	N
96	20230912	100551	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8000	60	2	0.76	28000030	3509	7.26	7940	8010	7940	10320	5560	7940	7979.49	2.60	0	-1732	8340	8140	8020	7820	7700	8080	7760	59	2380	500	4920	10	1	11740000	939	4.65	0.56	12	0.03	1719.00	14298.00	11250	20221228	-28.89	5510	20220930	45.19	11200	-28.57	20230214	6980	14.61	20230726	11250	-28.89	20221228	5510	45.19	20220930	2.76	N	091590	500	58 억		305675	N	N	0	N	00	N
97	20230912	090603	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7970	30	2	0.38	1286310	162	0.34	7940	7970	7940	10320	5560	7940	7940.19	2.60	0	-49	8340	8140	8020	7820	7700	8080	7760	59	2380	500	4920	10	1	11740000	936	4.64	0.56	12	0.00	1719.00	14298.00	11250	20221228	-29.16	5510	20220930	44.65	11200	-28.84	20230214	6980	14.18	20230726	11250	-29.16	20221228	5510	44.65	20220930	2.76	N	091590	500	58 억		305675	N	N	0	N	00	N
98	20230911	160548	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7940	-160	5	-1.98	384300470	47777	107.73	8060	8220	7900	10530	5670	8100	8043.73	2.53	0	7981	8326	8212	8026	7912	7726	8270	7970	59	2430	500	5020	10	1	11740000	932	4.62	0.56	12	0.41	1719.00	14298.00	11250	20221228	-29.42	5510	20220930	44.10	11200	-29.11	20230214	6980	13.75	20230726	11250	-29.42	20221228	5510	44.10	20220930	2.83	N	091590	500	58 억		297535	N	N	0	N	00	N
99	20230911	150556	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7950	-150	5	-1.85	368757800	45813	103.31	8060	8220	7900	10530	5670	8100	8049.20	2.53	0	7733	8326	8212	8026	7912	7726	8270	7970	59	2430	500	5020	10	1	11740000	933	4.62	0.56	12	0.39	1719.00	14298.00	11250	20221228	-29.33	5510	20220930	44.28	11200	-29.02	20230214	6980	13.90	20230726	11250	-29.33	20221228	5510	44.28	20220930	2.83	N	091590	500	58 억		297535	N	N	0	N	00	N
100	20230911	140603	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8010	-90	5	-1.11	264414760	32699	73.73	8060	8220	7990	10530	5670	8100	8086.33	2.53	0	12757	8326	8212	8026	7912	7726	8270	7970	59	2430	500	5020	10	1	11740000	940	4.66	0.56	12	0.28	1719.00	14298.00	11250	20221228	-28.80	5510	20220930	45.37	11200	-28.48	20230214	6980	14.76	20230726	11250	-28.80	20221228	5510	45.37	20220930	2.83	N	091590	500	58 억		297535	N	N	0	N	00	N
101	20230911	130541	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8030	-70	5	-0.86	258199270	31923	71.98	8060	8220	7990	10530	5670	8100	8088.19	2.53	0	12375	8326	8212	8026	7912	7726	8270	7970	59	2430	500	5020	10	1	11740000	943	4.67	0.56	12	0.27	1719.00	14298.00	11250	20221228	-28.62	5510	20220930	45.74	11200	-28.30	20230214	6980	15.04	20230726	11250	-28.62	20221228	5510	45.74	20220930	2.83	N	091590	500	58 억		297535	N	N	0	N	00	N
102	20230911	120549	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8050	-50	5	-0.62	211881490	26137	58.94	8060	8220	8000	10530	5670	8100	8106.57	2.53	0	8868	8326	8212	8026	7912	7726	8270	7970	59	2430	500	5020	10	1	11740000	945	4.68	0.56	12	0.22	1719.00	14298.00	11250	20221228	-28.44	5510	20220930	46.10	11200	-28.12	20230214	6980	15.33	20230726	11250	-28.44	20221228	5510	46.10	20220930	2.83	N	091590	500	58 억		297535	N	N	0	N	00	N
103	20230911	110538	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8100	0	3	0.00	133000900	16341	36.85	8060	8220	8050	10530	5670	8100	8139.09	2.53	0	5332	8326	8212	8026	7912	7726	8270	7970	59	2430	500	5020	10	1	11740000	951	4.71	0.57	12	0.14	1719.00	14298.00	11250	20221228	-28.00	5510	20220930	47.01	11200	-27.68	20230214	6980	16.05	20230726	11250	-28.00	20221228	5510	47.01	20220930	2.83	N	091590	500	58 억		297535	N	N	0	N	00	N
104	20230911	100541	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8110	10	2	0.12	106376250	13056	29.44	8060	8220	8050	10530	5670	8100	8147.69	2.53	0	4753	8326	8212	8026	7912	7726	8270	7970	59	2430	500	5020	10	1	11740000	952	4.72	0.57	12	0.11	1719.00	14298.00	11250	20221228	-27.91	5510	20220930	47.19	11200	-27.59	20230214	6980	16.19	20230726	11250	-27.91	20221228	5510	47.19	20220930	2.83	N	091590	500	58 억		297535	N	N	0	N	00	N
105	20230911	090541	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8050	-50	5	-0.62	10845430	1343	3.03	8060	8100	8050	10530	5670	8100	8075.52	2.53	0	-23	8326	8212	8026	7912	7726	8270	7970	59	2430	500	5020	10	1	11740000	945	4.68	0.56	12	0.01	1719.00	14298.00	11250	20221228	-28.44	5510	20220930	46.10	11200	-28.12	20230214	6980	15.33	20230726	11250	-28.44	20221228	5510	46.10	20220930	2.83	N	091590	500	58 억		297535	N	N	0	N	00	N
106	20230908	160551	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8100	90	2	1.12	352993340	44223	105.37	7980	8140	7840	10410	5610	8010	7982.12	2.52	0	1700	8236	8122	7976	7862	7716	8180	7920	59	2400	500	4960	10	1	11740000	951	4.71	0.57	12	0.38	1719.00	14298.00	11250	20221228	-28.00	5510	20220930	47.01	11200	-27.68	20230214	6980	16.05	20230726	11250	-28.00	20221228	5510	47.01	20220930	2.84	N	091590	500	58 억		295835	N	N	0	N	00	N
107	20230908	150552	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8070	60	2	0.75	337888850	42353	100.92	7980	8140	7840	10410	5610	8010	7977.92	2.52	0	1617	8236	8122	7976	7862	7716	8180	7920	59	2400	500	4960	10	1	11740000	947	4.69	0.56	12	0.36	1719.00	14298.00	11250	20221228	-28.27	5510	20220930	46.46	11200	-27.95	20230214	6980	15.62	20230726	11250	-28.27	20221228	5510	46.46	20220930	2.84	N	091590	500	58 억		295835	N	N	0	N	00	N
108	20230908	140550	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8090	80	2	1.00	312866850	39249	93.52	7980	8140	7840	10410	5610	8010	7971.33	2.52	0	1338	8236	8122	7976	7862	7716	8180	7920	59	2400	500	4960	10	1	11740000	950	4.71	0.57	12	0.33	1719.00	14298.00	11250	20221228	-28.09	5510	20220930	46.82	11200	-27.77	20230214	6980	15.90	20230726	11250	-28.09	20221228	5510	46.82	20220930	2.84	N	091590	500	58 억		295835	N	N	0	N	00	N
109	20230908	130554	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7990	-20	5	-0.25	192277620	24279	57.85	7980	8140	7840	10410	5610	8010	7919.50	2.52	0	-2090	8236	8122	7976	7862	7716	8180	7920	59	2400	500	4960	10	1	11740000	938	4.65	0.56	12	0.21	1719.00	14298.00	11250	20221228	-28.98	5510	20220930	45.01	11200	-28.66	20230214	6980	14.47	20230726	11250	-28.98	20221228	5510	45.01	20220930	2.84	N	091590	500	58 억		295835	N	N	0	N	00	N
110	20230908	120603	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7920	-90	5	-1.12	159628380	20146	48.00	7980	8140	7840	10410	5610	8010	7923.58	2.52	0	-1607	8236	8122	7976	7862	7716	8180	7920	59	2400	500	4960	10	1	11740000	930	4.61	0.55	12	0.17	1719.00	14298.00	11250	20221228	-29.60	5510	20220930	43.74	11200	-29.29	20230214	6980	13.47	20230726	11250	-29.60	20221228	5510	43.74	20220930	2.84	N	091590	500	58 억		295835	N	N	0	N	00	N
111	20230908	110557	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7890	-120	5	-1.50	147563950	18620	44.37	7980	8140	7840	10410	5610	8010	7925.02	2.52	0	-421	8236	8122	7976	7862	7716	8180	7920	59	2400	500	4960	10	1	11740000	926	4.59	0.55	12	0.16	1719.00	14298.00	11250	20221228	-29.87	5510	20220930	43.19	11200	-29.55	20230214	6980	13.04	20230726	11250	-29.87	20221228	5510	43.19	20220930	2.84	N	091590	500	58 억		295835	N	N	0	N	00	N
112	20230908	100551	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8020	10	2	0.12	113350240	14285	34.04	7980	8140	7840	10410	5610	8010	7934.91	2.52	0	-235	8236	8122	7976	7862	7716	8180	7920	59	2400	500	4960	10	1	11740000	942	4.67	0.56	12	0.12	1719.00	14298.00	11250	20221228	-28.71	5510	20220930	45.55	11200	-28.39	20230214	6980	14.90	20230726	11250	-28.71	20221228	5510	45.55	20220930	2.84	N	091590	500	58 억		295835	N	N	0	N	00	N
113	20230908	090555	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7980	-30	5	-0.37	6927740	868	2.07	7980	8060	7980	10410	5610	8010	7981.27	2.52	0	362	8236	8122	7976	7862	7716	8180	7920	59	2400	500	4960	10	1	11740000	937	4.64	0.56	12	0.01	1719.00	14298.00	11250	20221228	-29.07	5510	20220930	44.83	11200	-28.75	20230214	6980	14.33	20230726	11250	-29.07	20221228	5510	44.83	20220930	2.84	N	091590	500	58 억		295835	N	N	0	N	00	N
114	20230907	160546	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8010	20	2	0.25	307310540	38760	91.44	7890	8090	7830	10380	5600	7990	7928.42	2.56	0	-4238	8423	8206	8043	7826	7663	8125	7745	59	2390	500	4950	10	1	11740000	940	4.66	0.56	12	0.33	1719.00	14298.00	11250	20221228	-28.80	5510	20220930	45.37	11200	-28.48	20230214	6980	14.76	20230726	11250	-28.80	20221228	5510	45.37	20220930	3.14	N	091590	500	58 억		300073	N	N	0	N	00	N
115	20230907	150551	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8070	80	2	1.00	294087190	37111	87.55	7890	8090	7830	10380	5600	7990	7924.53	2.56	0	-4462	8423	8206	8043	7826	7663	8125	7745	59	2390	500	4950	10	1	11740000	947	4.69	0.56	12	0.32	1719.00	14298.00	11250	20221228	-28.27	5510	20220930	46.46	11200	-27.95	20230214	6980	15.62	20230726	11250	-28.27	20221228	5510	46.46	20220930	3.14	N	091590	500	58 억		300073	N	N	0	N	00	N
116	20230907	140547	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7970	-20	5	-0.25	204563000	25952	61.22	7890	7970	7830	10380	5600	7990	7882.36	2.56	0	-5033	8423	8206	8043	7826	7663	8125	7745	59	2390	500	4950	10	1	11740000	936	4.64	0.56	12	0.22	1719.00	14298.00	11250	20221228	-29.16	5510	20220930	44.65	11200	-28.84	20230214	6980	14.18	20230726	11250	-29.16	20221228	5510	44.65	20220930	3.14	N	091590	500	58 억		300073	N	N	0	N	00	N
117	20230907	130546	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7870	-120	5	-1.50	166554500	21145	49.88	7890	7970	7830	10380	5600	7990	7876.78	2.56	0	-2620	8423	8206	8043	7826	7663	8125	7745	59	2390	500	4950	10	1	11740000	924	4.58	0.55	12	0.18	1719.00	14298.00	11250	20221228	-30.04	5510	20220930	42.83	11200	-29.73	20230214	6980	12.75	20230726	11250	-30.04	20221228	5510	42.83	20220930	3.14	N	091590	500	58 억		300073	N	N	0	N	00	N
118	20230907	120553	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7890	-100	5	-1.25	129081460	16377	38.64	7890	7970	7830	10380	5600	7990	7881.87	2.56	0	-2784	8423	8206	8043	7826	7663	8125	7745	59	2390	500	4950	10	1	11740000	926	4.59	0.55	12	0.14	1719.00	14298.00	11250	20221228	-29.87	5510	20220930	43.19	11200	-29.55	20230214	6980	13.04	20230726	11250	-29.87	20221228	5510	43.19	20220930	3.14	N	091590	500	58 억		300073	N	N	0	N	00	N
119	20230907	110552	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7910	-80	5	-1.00	111981290	14213	33.53	7890	7970	7830	10380	5600	7990	7878.79	2.56	0	-2827	8423	8206	8043	7826	7663	8125	7745	59	2390	500	4950	10	1	11740000	929	4.60	0.55	12	0.12	1719.00	14298.00	11250	20221228	-29.69	5510	20220930	43.56	11200	-29.37	20230214	6980	13.32	20230726	11250	-29.69	20221228	5510	43.56	20220930	3.14	N	091590	500	58 억		300073	N	N	0	N	00	N
120	20230907	100551	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7890	-100	5	-1.25	88776090	11263	26.57	7890	7970	7830	10380	5600	7990	7882.10	2.56	0	-2655	8423	8206	8043	7826	7663	8125	7745	59	2390	500	4950	10	1	11740000	926	4.59	0.55	12	0.10	1719.00	14298.00	11250	20221228	-29.87	5510	20220930	43.19	11200	-29.55	20230214	6980	13.04	20230726	11250	-29.87	20221228	5510	43.19	20220930	3.14	N	091590	500	58 억		300073	N	N	0	N	00	N
121	20230907	090557	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7890	-100	5	-1.25	27168070	3445	8.13	7890	7900	7860	10380	5600	7990	7886.23	2.56	0	-335	8423	8206	8043	7826	7663	8125	7745	59	2390	500	4950	10	1	11740000	926	4.59	0.55	12	0.03	1719.00	14298.00	11250	20221228	-29.87	5510	20220930	43.19	11200	-29.55	20230214	6980	13.04	20230726	11250	-29.87	20221228	5510	43.19	20220930	3.14	N	091590	500	58 억		300073	N	N	0	N	00	N
122	20230906	160547	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7990	-70	5	-0.87	338954290	42040	58.65	8140	8260	7880	10470	5650	8060	8062.66	2.61	0	-6007	8493	8276	8123	7906	7753	8385	8015	59	2410	500	4990	10	1	11740000	938	4.65	0.56	12	0.36	1719.00	14298.00	11250	20221228	-28.98	5510	20220930	45.01	11200	-28.66	20230214	6980	14.47	20230726	11250	-28.98	20221228	5510	45.01	20220930	3.12	N	091590	500	58 억		306080	N	N	0	N	00	N
123	20230906	150548	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	7990	-70	5	-0.87	317885580	39401	54.97	8140	8260	7880	10470	5650	8060	8067.96	2.61	0	-5344	8493	8276	8123	7906	7753	8385	8015	59	2410	500	4990	10	1	11740000	938	4.65	0.56	12	0.34	1719.00	14298.00	11250	20221228	-28.98	5510	20220930	45.01	11200	-28.66	20230214	6980	14.47	20230726	11250	-28.98	20221228	5510	45.01	20220930	3.12	N	091590	500	58 억		306080	N	N	0	N	00	N
124	20230906	140548	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8010	-50	5	-0.62	238566430	29424	41.05	8140	8260	7980	10470	5650	8060	8107.89	2.61	0	-1673	8493	8276	8123	7906	7753	8385	8015	59	2410	500	4990	10	1	11740000	940	4.66	0.56	12	0.25	1719.00	14298.00	11250	20221228	-28.80	5510	20220930	45.37	11200	-28.48	20230214	6980	14.76	20230726	11250	-28.80	20221228	5510	45.37	20220930	3.12	N	091590	500	58 억		306080	N	N	0	N	00	N
125	20230906	130543	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8060	0	3	0.00	195506410	24051	33.55	8140	8260	8030	10470	5650	8060	8128.83	2.61	0	323	8493	8276	8123	7906	7753	8385	8015	59	2410	500	4990	10	1	11740000	946	4.69	0.56	12	0.20	1719.00	14298.00	11250	20221228	-28.36	5510	20220930	46.28	11200	-28.04	20230214	6980	15.47	20230726	11250	-28.36	20221228	5510	46.28	20220930	3.12	N	091590	500	58 억		306080	N	N	0	N	00	N
126	20230906	120554	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8110	50	2	0.62	174277470	21419	29.88	8140	8260	8030	10470	5650	8060	8136.58	2.61	0	1556	8493	8276	8123	7906	7753	8385	8015	59	2410	500	4990	10	1	11740000	952	4.72	0.57	12	0.18	1719.00	14298.00	11250	20221228	-27.91	5510	20220930	47.19	11200	-27.59	20230214	6980	16.19	20230726	11250	-27.91	20221228	5510	47.19	20220930	3.12	N	091590	500	58 억		306080	N	N	0	N	00	N
127	20230906	110554	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8110	50	2	0.62	171455910	21071	29.40	8140	8260	8030	10470	5650	8060	8137.06	2.61	0	1843	8493	8276	8123	7906	7753	8385	8015	59	2410	500	4990	10	1	11740000	952	4.72	0.57	12	0.18	1719.00	14298.00	11250	20221228	-27.91	5510	20220930	47.19	11200	-27.59	20230214	6980	16.19	20230726	11250	-27.91	20221228	5510	47.19	20220930	3.12	N	091590	500	58 억		306080	N	N	0	N	00	N
128	20230906	100536	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8070	10	2	0.12	155319990	19068	26.60	8140	8260	8040	10470	5650	8060	8145.58	2.61	0	1997	8493	8276	8123	7906	7753	8385	8015	59	2410	500	4990	10	1	11740000	947	4.69	0.56	12	0.16	1719.00	14298.00	11250	20221228	-28.27	5510	20220930	46.46	11200	-27.95	20230214	6980	15.62	20230726	11250	-28.27	20221228	5510	46.46	20220930	3.12	N	091590	500	58 억		306080	N	N	0	N	00	N
129	20230906	090542	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8230	170	2	2.11	27060890	3328	4.64	8140	8230	8080	10470	5650	8060	8131.28	2.61	0	180	8493	8276	8123	7906	7753	8385	8015	59	2410	500	4990	10	1	11740000	966	4.79	0.58	12	0.03	1719.00	14298.00	11250	20221228	-26.84	5510	20220930	49.36	11200	-26.52	20230214	6980	17.91	20230726	11250	-26.84	20221228	5510	49.36	20220930	3.12	N	091590	500	58 억		306080	N	N	0	N	00	N
130	20230905	160543	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8060	-30	5	-0.37	577810820	71657	287.36	8020	8340	7970	10510	5670	8090	8063.49	2.59	0	2559	8356	8222	8146	8012	7936	8185	7975	59	2420	500	5010	10	1	11740000	946	4.69	0.56	12	0.61	1719.00	14298.00	11250	20221228	-28.36	5510	20220930	46.28	11200	-28.04	20230214	6980	15.47	20230726	11250	-28.36	20221228	5510	46.28	20220930	3.14	N	091590	500	58 억		303521	N	N	0	N	00	N
131	20230905	150552	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8040	-50	5	-0.62	555478630	68883	276.24	8020	8340	7970	10510	5670	8090	8064.01	2.59	0	3060	8356	8222	8146	8012	7936	8185	7975	59	2420	500	5010	10	1	11740000	944	4.68	0.56	12	0.59	1719.00	14298.00	11250	20221228	-28.53	5510	20220930	45.92	11200	-28.21	20230214	6980	15.19	20230726	11250	-28.53	20221228	5510	45.92	20220930	3.14	N	091590	500	58 억		303521	N	N	0	N	00	N
132	20230905	140551	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8020	-70	5	-0.87	233321740	29100	116.70	8020	8160	7970	10510	5670	8090	8017.43	2.59	0	4131	8356	8222	8146	8012	7936	8185	7975	59	2420	500	5010	10	1	11740000	942	4.67	0.56	12	0.25	1719.00	14298.00	11250	20221228	-28.71	5510	20220930	45.55	11200	-28.39	20230214	6980	14.90	20230726	11250	-28.71	20221228	5510	45.55	20220930	3.14	N	091590	500	58 억		303521	N	N	0	N	00	N
133	20230905	130531	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8050	-40	5	-0.49	203783590	25409	101.90	8020	8160	7970	10510	5670	8090	8019.58	2.59	0	3690	8356	8222	8146	8012	7936	8185	7975	59	2420	500	5010	10	1	11740000	945	4.68	0.56	12	0.22	1719.00	14298.00	11250	20221228	-28.44	5510	20220930	46.10	11200	-28.12	20230214	6980	15.33	20230726	11250	-28.44	20221228	5510	46.10	20220930	3.14	N	091590	500	58 억		303521	N	N	0	N	00	N
134	20230905	120539	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8050	-40	5	-0.49	190170340	23712	95.09	8020	8160	7970	10510	5670	8090	8019.41	2.59	0	4113	8356	8222	8146	8012	7936	8185	7975	59	2420	500	5010	10	1	11740000	945	4.68	0.56	12	0.20	1719.00	14298.00	11250	20221228	-28.44	5510	20220930	46.10	11200	-28.12	20230214	6980	15.33	20230726	11250	-28.44	20221228	5510	46.10	20220930	3.14	N	091590	500	58 억		303521	N	N	0	N	00	N
135	20230905	110543	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8050	-40	5	-0.49	162444810	20253	81.22	8020	8160	7970	10510	5670	8090	8020.09	2.59	0	6725	8356	8222	8146	8012	7936	8185	7975	59	2420	500	5010	10	1	11740000	945	4.68	0.56	12	0.17	1719.00	14298.00	11250	20221228	-28.44	5510	20220930	46.10	11200	-28.12	20230214	6980	15.33	20230726	11250	-28.44	20221228	5510	46.10	20220930	3.14	N	091590	500	58 억		303521	N	N	0	N	00	N
136	20230905	100537	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8050	-40	5	-0.49	154433430	19256	77.22	8020	8160	7970	10510	5670	8090	8019.28	2.59	0	6916	8356	8222	8146	8012	7936	8185	7975	59	2420	500	5010	10	1	11740000	945	4.68	0.56	12	0.16	1719.00	14298.00	11250	20221228	-28.44	5510	20220930	46.10	11200	-28.12	20230214	6980	15.33	20230726	11250	-28.44	20221228	5510	46.10	20220930	3.14	N	091590	500	58 억		303521	N	N	0	N	00	N
137	20230905	090534	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8090	0	3	0.00	39058870	4851	19.45	8020	8090	8020	10510	5670	8090	8050.07	2.59	0	761	8356	8222	8146	8012	7936	8185	7975	59	2420	500	5010	10	1	11740000	950	4.71	0.57	12	0.04	1719.00	14298.00	11250	20221228	-28.09	5510	20220930	46.82	11200	-27.77	20230214	6980	15.90	20230726	11250	-28.09	20221228	5510	46.82	20220930	3.14	N	091590	500	58 억		303521	N	N	0	N	00	N
138	20230904	160534	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8090	-120	5	-1.46	202958020	24852	51.73	8210	8280	8070	10670	5750	8210	8166.67	2.66	0	-10559	8576	8392	8196	8012	7816	8295	7915	59	2460	500	5090	10	1	11740000	950	4.71	0.57	12	0.21	1719.00	14298.00	11250	20221228	-28.09	5510	20220930	46.82	11200	-27.77	20230214	6980	15.90	20230726	11250	-28.09	20221228	5510	46.82	20220930	3.14	N	091590	500	58 억		311741	N	N	0	N	00	N
139	20230904	150527	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8090	-120	5	-1.46	189938170	23241	48.38	8210	8280	8070	10670	5750	8210	8172.55	2.66	0	-9688	8576	8392	8196	8012	7816	8295	7915	59	2460	500	5090	10	1	11740000	950	4.71	0.57	12	0.20	1719.00	14298.00	11250	20221228	-28.09	5510	20220930	46.82	11200	-27.77	20230214	6980	15.90	20230726	11250	-28.09	20221228	5510	46.82	20220930	3.14	N	091590	500	58 억		311741	N	N	0	N	00	N
140	20230904	140523	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8070	-140	5	-1.71	185571600	22701	47.25	8210	8280	8070	10670	5750	8210	8174.60	2.66	0	-9590	8576	8392	8196	8012	7816	8295	7915	59	2460	500	5090	10	1	11740000	947	4.69	0.56	12	0.19	1719.00	14298.00	11250	20221228	-28.27	5510	20220930	46.46	11200	-27.95	20230214	6980	15.62	20230726	11250	-28.27	20221228	5510	46.46	20220930	3.14	N	091590	500	58 억		311741	N	N	0	N	00	N
141	20230904	130531	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8100	-110	5	-1.34	158156360	19308	40.19	8210	8280	8100	10670	5750	8210	8191.23	2.66	0	-7764	8576	8392	8196	8012	7816	8295	7915	59	2460	500	5090	10	1	11740000	951	4.71	0.57	12	0.16	1719.00	14298.00	11250	20221228	-28.00	5510	20220930	47.01	11200	-27.68	20230214	6980	16.05	20230726	11250	-28.00	20221228	5510	47.01	20220930	3.14	N	091590	500	58 억		311741	N	N	0	N	00	N
142	20230904	120522	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8120	-90	5	-1.10	135405660	16503	34.35	8210	8280	8120	10670	5750	8210	8204.91	2.66	0	-5907	8576	8392	8196	8012	7816	8295	7915	59	2460	500	5090	10	1	11740000	953	4.72	0.57	12	0.14	1719.00	14298.00	11250	20221228	-27.82	5510	20220930	47.37	11200	-27.50	20230214	6980	16.33	20230726	11250	-27.82	20221228	5510	47.37	20220930	3.14	N	091590	500	58 억		311741	N	N	0	N	00	N
143	20230904	110514	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8150	-60	5	-0.73	127916530	15586	32.44	8210	8280	8140	10670	5750	8210	8207.14	2.66	0	-5907	8576	8392	8196	8012	7816	8295	7915	59	2460	500	5090	10	1	11740000	957	4.74	0.57	12	0.13	1719.00	14298.00	11250	20221228	-27.56	5510	20220930	47.91	11200	-27.23	20230214	6980	16.76	20230726	11250	-27.56	20221228	5510	47.91	20220930	3.14	N	091590	500	58 억		311741	N	N	0	N	00	N
144	20230904	100517	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8180	-30	5	-0.37	119721180	14582	30.35	8210	8280	8140	10670	5750	8210	8210.20	2.66	0	-4935	8576	8392	8196	8012	7816	8295	7915	59	2460	500	5090	10	1	11740000	960	4.76	0.57	12	0.12	1719.00	14298.00	11250	20221228	-27.29	5510	20220930	48.46	11200	-26.96	20230214	6980	17.19	20230726	11250	-27.29	20221228	5510	48.46	20220930	3.14	N	091590	500	58 억		311741	N	N	0	N	00	N
145	20230904	090527	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8250	40	2	0.49	27021760	3291	6.85	8210	8250	8160	10670	5750	8210	8210.81	2.66	0	-3111	8576	8392	8196	8012	7816	8295	7915	59	2460	500	5090	10	1	11740000	969	4.80	0.58	12	0.03	1719.00	14298.00	11250	20221228	-26.67	5510	20220930	49.73	11200	-26.34	20230214	6980	18.19	20230726	11250	-26.67	20221228	5510	49.73	20220930	3.14	N	091590	500	58 억		311741	N	N	0	N	00	N
146	20230901	160518	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8210	40	2	0.49	395558120	47906	85.65	8250	8380	8000	10620	5720	8170	8257.04	2.73	0	-9749	8616	8392	8266	8042	7916	8330	7980	59	2450	500	5060	10	1	11740000	964	4.78	0.57	12	0.41	1719.00	14298.00	11250	20221228	-27.02	5510	20220930	49.00	11200	-26.70	20230214	6980	17.62	20230726	11250	-27.02	20221228	5510	49.00	20220930	3.13	N	091590	500	58 억		321079	N	N	0	N	00	N
147	20230901	150526	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8220	50	2	0.61	389277700	47141	84.28	8250	8380	8000	10620	5720	8170	8257.73	2.73	0	-9602	8616	8392	8266	8042	7916	8330	7980	59	2450	500	5060	10	1	11740000	965	4.78	0.57	12	0.40	1719.00	14298.00	11250	20221228	-26.93	5510	20220930	49.18	11200	-26.61	20230214	6980	17.77	20230726	11250	-26.93	20221228	5510	49.18	20220930	3.13	N	091590	500	58 억		321079	N	N	0	N	00	N
148	20230901	140527	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8260	90	2	1.10	352790320	42703	76.34	8250	8380	8000	10620	5720	8170	8261.49	2.73	0	-7037	8616	8392	8266	8042	7916	8330	7980	59	2450	500	5060	10	1	11740000	970	4.81	0.58	12	0.36	1719.00	14298.00	11250	20221228	-26.58	5510	20220930	49.91	11200	-26.25	20230214	6980	18.34	20230726	11250	-26.58	20221228	5510	49.91	20220930	3.13	N	091590	500	58 억		321079	N	N	0	N	00	N
149	20230901	130513	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8260	90	2	1.10	335039700	40549	72.49	8250	8380	8000	10620	5720	8170	8262.59	2.73	0	-6733	8616	8392	8266	8042	7916	8330	7980	59	2450	500	5060	10	1	11740000	970	4.81	0.58	12	0.35	1719.00	14298.00	11250	20221228	-26.58	5510	20220930	49.91	11200	-26.25	20230214	6980	18.34	20230726	11250	-26.58	20221228	5510	49.91	20220930	3.13	N	091590	500	58 억		321079	N	N	0	N	00	N
150	20230901	120519	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8270	100	2	1.22	308728530	37361	66.79	8250	8380	8000	10620	5720	8170	8263.39	2.73	0	-6748	8616	8392	8266	8042	7916	8330	7980	59	2450	500	5060	10	1	11740000	971	4.81	0.58	12	0.32	1719.00	14298.00	11250	20221228	-26.49	5510	20220930	50.09	11200	-26.16	20230214	6980	18.48	20230726	11250	-26.49	20221228	5510	50.09	20220930	3.13	N	091590	500	58 억		321079	N	N	0	N	00	N
151	20230901	110520	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8360	190	2	2.33	291936230	35326	63.16	8250	8380	8000	10620	5720	8170	8264.06	2.73	0	-6310	8616	8392	8266	8042	7916	8330	7980	59	2450	500	5060	10	1	11740000	981	4.86	0.58	12	0.30	1719.00	14298.00	11250	20221228	-25.69	5510	20220930	51.72	11200	-25.36	20230214	6980	19.77	20230726	11250	-25.69	20221228	5510	51.72	20220930	3.13	N	091590	500	58 억		321079	N	N	0	N	00	N
152	20230901	100516	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8210	40	2	0.49	123933570	15118	27.03	8250	8330	8000	10620	5720	8170	8197.75	2.73	0	19	8616	8392	8266	8042	7916	8330	7980	59	2450	500	5060	10	1	11740000	964	4.78	0.57	12	0.13	1719.00	14298.00	11250	20221228	-27.02	5510	20220930	49.00	11200	-26.70	20230214	6980	17.62	20230726	11250	-27.02	20221228	5510	49.00	20220930	3.13	N	091590	500	58 억		321079	N	N	0	N	00	N
153	20230901	090509	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	8150	-20	5	-0.24	25046910	3053	5.46	8250	8250	8120	10620	5720	8170	8204.03	2.73	0	-863	8616	8392	8266	8042	7916	8330	7980	59	2450	500	5060	10	1	11740000	957	4.74	0.57	12	0.03	1719.00	14298.00	11250	20221228	-27.56	5510	20220930	47.91	11200	-27.23	20230214	6980	16.76	20230726	11250	-27.56	20221228	5510	47.91	20220930	3.13	N	091590	500	58 억		321079	N	N	0	N	00	N