KissMeData/389260/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	161210	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18790	540	2	2.96	1081835470	58660	126.97	17860	18910	17600	23700	12780	18250	18443.33	1.04	0	-5995	19423	18836	18413	17826	17403	18625	17615	17	5450	100	12770	10	1	17050000	3204	11.71	2.99	12	0.34	1604.00	6278.00	31700	20230404	-40.73	16250	20230103	15.63	31700	-40.73	20230404	16250	15.63	20230103	31700	-40.73	20230404	16250	15.63	20230103	1.54	N	389260	100	17 억		176553	N	N	1	N	00	N
3	20230927	151222	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18710	460	2	2.52	1035263070	56178	121.60	17860	18910	17600	23700	12780	18250	18429.17	1.04	0	-6231	19423	18836	18413	17826	17403	18625	17615	17	5450	100	12770	10	1	17050000	3190	11.66	2.98	12	0.33	1604.00	6278.00	31700	20230404	-40.98	16250	20230103	15.14	31700	-40.98	20230404	16250	15.14	20230103	31700	-40.98	20230404	16250	15.14	20230103	1.54	N	389260	100	17 억		176553	N	N	1	N	00	N
4	20230927	141223	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18810	560	2	3.07	889463290	48420	104.81	17860	18910	17600	23700	12780	18250	18370.46	1.04	0	-6879	19423	18836	18413	17826	17403	18625	17615	17	5450	100	12770	10	1	17050000	3207	11.73	3.00	12	0.28	1604.00	6278.00	31700	20230404	-40.66	16250	20230103	15.75	31700	-40.66	20230404	16250	15.75	20230103	31700	-40.66	20230404	16250	15.75	20230103	1.54	N	389260	100	17 억		176553	N	N	1	N	00	N
5	20230927	131206	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18830	580	2	3.18	780498100	42630	92.27	17860	18910	17600	23700	12780	18250	18309.05	1.04	0	-7342	19423	18836	18413	17826	17403	18625	17615	17	5450	100	12770	10	1	17050000	3211	11.74	3.00	12	0.25	1604.00	6278.00	31700	20230404	-40.60	16250	20230103	15.88	31700	-40.60	20230404	16250	15.88	20230103	31700	-40.60	20230404	16250	15.88	20230103	1.54	N	389260	100	17 억		176553	N	N	1	N	00	N
6	20230927	121203	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18290	40	2	0.22	504969670	27913	60.42	17860	18290	17600	23700	12780	18250	18089.20	1.04	0	-1617	19423	18836	18413	17826	17403	18625	17615	17	5450	100	12770	10	1	17050000	3118	11.40	2.91	12	0.16	1604.00	6278.00	31700	20230404	-42.30	16250	20230103	12.55	31700	-42.30	20230404	16250	12.55	20230103	31700	-42.30	20230404	16250	12.55	20230103	1.54	N	389260	100	17 억		176553	N	N	1	N	00	N
7	20230927	111216	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18210	-40	5	-0.22	348795150	19315	41.81	17860	18280	17600	23700	12780	18250	18055.38	1.04	0	3514	19423	18836	18413	17826	17403	18625	17615	17	5450	100	12770	10	1	17050000	3105	11.35	2.90	12	0.11	1604.00	6278.00	31700	20230404	-42.56	16250	20230103	12.06	31700	-42.56	20230404	16250	12.06	20230103	31700	-42.56	20230404	16250	12.06	20230103	1.54	N	389260	100	17 억		176553	N	N	1	N	00	N
8	20230927	101209	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18150	-100	5	-0.55	266042720	14760	31.95	17860	18280	17600	23700	12780	18250	18020.14	1.04	0	2887	19423	18836	18413	17826	17403	18625	17615	17	5450	100	12770	10	1	17050000	3095	11.32	2.89	12	0.09	1604.00	6278.00	31700	20230404	-42.74	16250	20230103	11.69	31700	-42.74	20230404	16250	11.69	20230103	31700	-42.74	20230404	16250	11.69	20230103	1.54	N	389260	100	17 억		176553	N	N	1	N	00	N
9	20230927	091229	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18130	-120	5	-0.66	126427670	7051	15.26	17860	18160	17600	23700	12780	18250	17917.00	1.04	0	1418	19423	18836	18413	17826	17403	18625	17615	17	5450	100	12770	10	1	17050000	3091	11.30	2.89	12	0.04	1604.00	6278.00	31700	20230404	-42.81	16250	20230103	11.57	31700	-42.81	20230404	16250	11.57	20230103	31700	-42.81	20230404	16250	11.57	20230103	1.54	N	389260	100	17 억		176553	N	N	1	N	00	N
10	20230926	161206	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18250	-480	5	-2.56	842869530	46064	87.49	18730	19000	17990	24300	13120	18730	18297.81	1.00	0	2646	19636	19182	18956	18502	18276	19070	18390	17	5570	100	13110	10	1	17050000	3112	11.38	2.91	12	0.27	1604.00	6278.00	31700	20230404	-42.43	16250	20230103	12.31	31700	-42.43	20230404	16250	12.31	20230103	31700	-42.43	20230404	16250	12.31	20230103	1.57	N	389260	100	17 억		170198	N	N	1	N	00	N
11	20230926	151205	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18100	-630	5	-3.36	799516120	43682	82.97	18730	19000	17990	24300	13120	18730	18303.10	1.00	0	2771	19636	19182	18956	18502	18276	19070	18390	17	5570	100	13110	10	1	17050000	3086	11.28	2.88	12	0.26	1604.00	6278.00	31700	20230404	-42.90	16250	20230103	11.38	31700	-42.90	20230404	16250	11.38	20230103	31700	-42.90	20230404	16250	11.38	20230103	1.57	N	389260	100	17 억		170198	N	N	6	N	00	N
12	20230926	141156	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18040	-690	5	-3.68	688107210	37533	71.29	18730	19000	17990	24300	13120	18730	18333.39	1.00	0	1555	19636	19182	18956	18502	18276	19070	18390	17	5570	100	13110	10	1	17050000	3076	11.25	2.87	12	0.22	1604.00	6278.00	31700	20230404	-43.09	16250	20230103	11.02	31700	-43.09	20230404	16250	11.02	20230103	31700	-43.09	20230404	16250	11.02	20230103	1.57	N	389260	100	17 억		170198	N	N	6	N	00	N
13	20230926	131200	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18040	-690	5	-3.68	467515860	25298	48.05	18730	19000	18000	24300	13120	18730	18480.35	1.00	0	-3964	19636	19182	18956	18502	18276	19070	18390	17	5570	100	13110	10	1	17050000	3076	11.25	2.87	12	0.15	1604.00	6278.00	31700	20230404	-43.09	16250	20230103	11.02	31700	-43.09	20230404	16250	11.02	20230103	31700	-43.09	20230404	16250	11.02	20230103	1.57	N	389260	100	17 억		170198	N	N	6	N	00	N
14	20230926	121209	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18200	-530	5	-2.83	351424590	18887	35.87	18730	19000	18200	24300	13120	18730	18606.69	1.00	0	-3766	19636	19182	18956	18502	18276	19070	18390	17	5570	100	13110	10	1	17050000	3103	11.35	2.90	12	0.11	1604.00	6278.00	31700	20230404	-42.59	16250	20230103	12.00	31700	-42.59	20230404	16250	12.00	20230103	31700	-42.59	20230404	16250	12.00	20230103	1.57	N	389260	100	17 억		170198	N	N	6	N	00	N
15	20230926	111200	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18580	-150	5	-0.80	226353800	12072	22.93	18730	19000	18580	24300	13120	18730	18750.31	1.00	0	-2593	19636	19182	18956	18502	18276	19070	18390	17	5570	100	13110	10	1	17050000	3168	11.58	2.96	12	0.07	1604.00	6278.00	31700	20230404	-41.39	16250	20230103	14.34	31700	-41.39	20230404	16250	14.34	20230103	31700	-41.39	20230404	16250	14.34	20230103	1.57	N	389260	100	17 억		170198	N	N	6	N	00	N
16	20230926	101203	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18740	10	2	0.05	142652760	7584	14.41	18730	19000	18650	24300	13120	18730	18809.70	1.00	0	-756	19636	19182	18956	18502	18276	19070	18390	17	5570	100	13110	10	1	17050000	3195	11.68	2.99	12	0.04	1604.00	6278.00	31700	20230404	-40.88	16250	20230103	15.32	31700	-40.88	20230404	16250	15.32	20230103	31700	-40.88	20230404	16250	15.32	20230103	1.57	N	389260	100	17 억		170198	N	N	6	N	00	N
17	20230926	091203	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18950	220	2	1.17	34170640	1815	3.45	18730	19000	18730	24300	13120	18730	18826.80	1.00	0	177	19636	19182	18956	18502	18276	19070	18390	17	5570	100	13110	10	1	17050000	3231	11.81	3.02	12	0.01	1604.00	6278.00	31700	20230404	-40.22	16250	20230103	16.62	31700	-40.22	20230404	16250	16.62	20230103	31700	-40.22	20230404	16250	16.62	20230103	1.57	N	389260	100	17 억		170198	N	N	6	N	00	N
18	20230925	161207	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18730	-570	5	-2.95	986210030	52039	148.02	18910	19410	18730	25050	13510	19300	18951.43	1.01	0	-6317	19886	19592	19436	19142	18986	19515	19065	17	5750	100	13510	10	1	17050000	3193	11.68	2.98	12	0.31	1604.00	6278.00	31700	20230404	-40.91	16250	20230103	15.26	31700	-40.91	20230404	16250	15.26	20230103	31700	-40.91	20230404	16250	15.26	20230103	1.61	N	389260	100	17 억		171415	N	N	6	N	00	N
19	20230925	151209	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18750	-550	5	-2.85	919533430	48480	137.90	18910	19410	18750	25050	13510	19300	18967.27	1.01	0	-5853	19886	19592	19436	19142	18986	19515	19065	17	5750	100	13510	10	1	17050000	3197	11.69	2.99	12	0.28	1604.00	6278.00	31700	20230404	-40.85	16250	20230103	15.38	31700	-40.85	20230404	16250	15.38	20230103	31700	-40.85	20230404	16250	15.38	20230103	1.61	N	389260	100	17 억		171415	N	N	146	N	00	N
20	20230925	141150	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	18910	-390	5	-2.02	589699480	30942	88.01	18910	19410	18900	25050	13510	19300	19058.22	1.01	0	-8828	19886	19592	19436	19142	18986	19515	19065	17	5750	100	13510	10	1	17050000	3224	11.79	3.01	12	0.18	1604.00	6278.00	31700	20230404	-40.35	16250	20230103	16.37	31700	-40.35	20230404	16250	16.37	20230103	31700	-40.35	20230404	16250	16.37	20230103	1.61	N	389260	100	17 억		171415	N	N	146	N	00	N
21	20230925	131155	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19000	-300	5	-1.55	404339540	21167	60.21	18910	19410	18910	25050	13510	19300	19102.35	1.01	0	-5152	19886	19592	19436	19142	18986	19515	19065	17	5750	100	13510	10	1	17050000	3240	11.85	3.03	12	0.12	1604.00	6278.00	31700	20230404	-40.06	16250	20230103	16.92	31700	-40.06	20230404	16250	16.92	20230103	31700	-40.06	20230404	16250	16.92	20230103	1.61	N	389260	100	17 억		171415	N	N	146	N	00	N
22	20230925	121200	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19020	-280	5	-1.45	358427160	18751	53.34	18910	19410	18910	25050	13510	19300	19115.10	1.01	0	-3828	19886	19592	19436	19142	18986	19515	19065	17	5750	100	13510	10	1	17050000	3243	11.86	3.03	12	0.11	1604.00	6278.00	31700	20230404	-40.00	16250	20230103	17.05	31700	-40.00	20230404	16250	17.05	20230103	31700	-40.00	20230404	16250	17.05	20230103	1.61	N	389260	100	17 억		171415	N	N	146	N	00	N
23	20230925	111155	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19000	-300	5	-1.55	308708320	16134	45.89	18910	19410	18910	25050	13510	19300	19134.02	1.01	0	-2627	19886	19592	19436	19142	18986	19515	19065	17	5750	100	13510	10	1	17050000	3240	11.85	3.03	12	0.09	1604.00	6278.00	31700	20230404	-40.06	16250	20230103	16.92	31700	-40.06	20230404	16250	16.92	20230103	31700	-40.06	20230404	16250	16.92	20230103	1.61	N	389260	100	17 억		171415	N	N	146	N	00	N
24	20230925	101159	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19190	-110	5	-0.57	163601700	8536	24.28	18910	19410	18910	25050	13510	19300	19166.08	1.01	0	-381	19886	19592	19436	19142	18986	19515	19065	17	5750	100	13510	10	1	17050000	3272	11.96	3.06	12	0.05	1604.00	6278.00	31700	20230404	-39.46	16250	20230103	18.09	31700	-39.46	20230404	16250	18.09	20230103	31700	-39.46	20230404	16250	18.09	20230103	1.61	N	389260	100	17 억		171415	N	N	146	N	00	N
25	20230925	091153	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19230	-70	5	-0.36	79919450	4200	11.95	18910	19280	18910	25050	13510	19300	19028.44	1.01	0	1166	19886	19592	19436	19142	18986	19515	19065	17	5750	100	13510	10	1	17050000	3279	11.99	3.06	12	0.02	1604.00	6278.00	31700	20230404	-39.34	16250	20230103	18.34	31700	-39.34	20230404	16250	18.34	20230103	31700	-39.34	20230404	16250	18.34	20230103	1.61	N	389260	100	17 억		171415	N	N	146	N	00	N
26	20230922	161237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19300	-340	5	-1.73	670404640	34530	39.41	19480	19730	19280	25500	13750	19640	19415.35	1.01	0	-193	21193	20416	20023	19246	18853	20220	19050	17	5860	100	13740	10	1	17050000	3291	12.03	3.07	12	0.20	1604.00	6278.00	31700	20230404	-39.12	16250	20230103	18.77	31700	-39.12	20230404	16250	18.77	20230103	31700	-39.12	20230404	16250	18.77	20230103	1.59	N	389260	100	17 억		171608	N	N	146	N	00	N
27	20230922	151233	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19330	-310	5	-1.58	628296240	32349	36.92	19480	19730	19280	25500	13750	19640	19422.42	1.01	0	-197	21193	20416	20023	19246	18853	20220	19050	17	5860	100	13740	10	1	17050000	3296	12.05	3.08	12	0.19	1604.00	6278.00	31700	20230404	-39.02	16250	20230103	18.95	31700	-39.02	20230404	16250	18.95	20230103	31700	-39.02	20230404	16250	18.95	20230103	1.59	N	389260	100	17 억		171608	N	N	0	N	00	N
28	20230922	141230	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19430	-210	5	-1.07	552451790	28427	32.45	19480	19730	19280	25500	13750	19640	19434.04	1.01	0	22	21193	20416	20023	19246	18853	20220	19050	17	5860	100	13740	10	1	17050000	3313	12.11	3.09	12	0.17	1604.00	6278.00	31700	20230404	-38.71	16250	20230103	19.57	31700	-38.71	20230404	16250	19.57	20230103	31700	-38.71	20230404	16250	19.57	20230103	1.59	N	389260	100	17 억		171608	N	N	0	N	00	N
29	20230922	131113	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19380	-260	5	-1.32	479346130	24652	28.14	19480	19730	19280	25500	13750	19640	19444.50	1.01	0	601	21193	20416	20023	19246	18853	20220	19050	17	5860	100	13740	10	1	17050000	3304	12.08	3.09	12	0.14	1604.00	6278.00	31700	20230404	-38.86	16250	20230103	19.26	31700	-38.86	20230404	16250	19.26	20230103	31700	-38.86	20230404	16250	19.26	20230103	1.59	N	389260	100	17 억		171608	N	N	0	N	00	N
30	20230922	121111	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19390	-250	5	-1.27	424631680	21827	24.91	19480	19730	19280	25500	13750	19640	19454.41	1.01	0	939	21193	20416	20023	19246	18853	20220	19050	17	5860	100	13740	10	1	17050000	3306	12.09	3.09	12	0.13	1604.00	6278.00	31700	20230404	-38.83	16250	20230103	19.32	31700	-38.83	20230404	16250	19.32	20230103	31700	-38.83	20230404	16250	19.32	20230103	1.59	N	389260	100	17 억		171608	N	N	0	N	00	N
31	20230922	111107	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19410	-230	5	-1.17	344264470	17688	20.19	19480	19730	19280	25500	13750	19640	19463.16	1.01	0	854	21193	20416	20023	19246	18853	20220	19050	17	5860	100	13740	10	1	17050000	3309	12.10	3.09	12	0.10	1604.00	6278.00	31700	20230404	-38.77	16250	20230103	19.45	31700	-38.77	20230404	16250	19.45	20230103	31700	-38.77	20230404	16250	19.45	20230103	1.59	N	389260	100	17 억		171608	N	N	0	N	00	N
32	20230922	101104	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19300	-340	5	-1.73	266969550	13694	15.63	19480	19730	19280	25500	13750	19640	19495.36	1.01	0	-1476	21193	20416	20023	19246	18853	20220	19050	17	5860	100	13740	10	1	17050000	3291	12.03	3.07	12	0.08	1604.00	6278.00	31700	20230404	-39.12	16250	20230103	18.77	31700	-39.12	20230404	16250	18.77	20230103	31700	-39.12	20230404	16250	18.77	20230103	1.59	N	389260	100	17 억		171608	N	N	0	N	00	N
33	20230922	091105	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19530	-110	5	-0.56	111081310	5718	6.53	19480	19530	19280	25500	13750	19640	19426.56	1.01	0	-292	21193	20416	20023	19246	18853	20220	19050	17	5860	100	13740	10	1	17050000	3330	12.18	3.11	12	0.03	1604.00	6278.00	31700	20230404	-38.39	16250	20230103	20.18	31700	-38.39	20230404	16250	20.18	20230103	31700	-38.39	20230404	16250	20.18	20230103	1.59	N	389260	100	17 억		171608	N	N	0	N	00	N
34	20230921	161103	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19640	-1060	5	-5.12	1736012580	86969	98.93	20800	20800	19630	26900	14500	20700	19961.32	1.01	0	-9041	22533	21616	21033	20116	19533	21325	19825	17	6200	100	14490	10	1	17050000	3349	12.24	3.13	12	0.51	1604.00	6278.00	31700	20230404	-38.04	16250	20230103	20.86	31700	-38.04	20230404	16250	20.86	20230103	31700	-38.04	20230404	16250	20.86	20230103	1.60	N	389260	100	17 억		172906	N	N	4	N	00	N
35	20230921	151053	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19650	-1050	5	-5.07	1622413740	81186	92.35	20800	20800	19630	26900	14500	20700	19983.91	1.01	0	-9251	22533	21616	21033	20116	19533	21325	19825	17	6200	100	14490	10	1	17050000	3350	12.25	3.13	12	0.48	1604.00	6278.00	31700	20230404	-38.01	16250	20230103	20.92	31700	-38.01	20230404	16250	20.92	20230103	31700	-38.01	20230404	16250	20.92	20230103	1.60	N	389260	100	17 억		172906	N	N	4	N	00	N
36	20230921	141057	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19760	-940	5	-4.54	1422000670	71008	80.77	20800	20800	19740	26900	14500	20700	20025.92	1.01	0	-10263	22533	21616	21033	20116	19533	21325	19825	17	6200	100	14490	10	1	17050000	3369	12.32	3.15	12	0.42	1604.00	6278.00	31700	20230404	-37.67	16250	20230103	21.60	31700	-37.67	20230404	16250	21.60	20230103	31700	-37.67	20230404	16250	21.60	20230103	1.60	N	389260	100	17 억		172906	N	N	4	N	00	N
37	20230921	131058	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19820	-880	5	-4.25	1225774390	61099	69.50	20800	20800	19820	26900	14500	20700	20062.10	1.01	0	-10029	22533	21616	21033	20116	19533	21325	19825	17	6200	100	14490	10	1	17050000	3379	12.36	3.16	12	0.36	1604.00	6278.00	31700	20230404	-37.48	16250	20230103	21.97	31700	-37.48	20230404	16250	21.97	20230103	31700	-37.48	20230404	16250	21.97	20230103	1.60	N	389260	100	17 억		172906	N	N	4	N	00	N
38	20230921	121048	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	19850	-850	5	-4.11	1038674490	51675	58.78	20800	20800	19820	26900	14500	20700	20100.14	1.01	0	-9668	22533	21616	21033	20116	19533	21325	19825	17	6200	100	14490	10	1	17050000	3384	12.38	3.16	12	0.30	1604.00	6278.00	31700	20230404	-37.38	16250	20230103	22.15	31700	-37.38	20230404	16250	22.15	20230103	31700	-37.38	20230404	16250	22.15	20230103	1.60	N	389260	100	17 억		172906	N	N	4	N	00	N
39	20230921	111111	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	20000	-700	5	-3.38	746144450	36994	42.08	20800	20800	19990	26900	14500	20700	20169.34	1.01	0	-6631	22533	21616	21033	20116	19533	21325	19825	17	6200	100	14490	50	1	17050000	3410	12.47	3.19	12	0.22	1604.00	6278.00	31700	20230404	-36.91	16250	20230103	23.08	31700	-36.91	20230404	16250	23.08	20230103	31700	-36.91	20230404	16250	23.08	20230103	1.60	N	389260	100	17 억		172906	N	N	4	N	00	N
40	20230921	101048	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	20150	-550	5	-2.66	468304450	23127	26.31	20800	20800	19990	26900	14500	20700	20249.25	1.01	0	-2664	22533	21616	21033	20116	19533	21325	19825	17	6200	100	14490	50	1	17050000	3436	12.56	3.21	12	0.14	1604.00	6278.00	31700	20230404	-36.44	16250	20230103	24.00	31700	-36.44	20230404	16250	24.00	20230103	31700	-36.44	20230404	16250	24.00	20230103	1.60	N	389260	100	17 억		172906	N	N	4	N	00	N
41	20230921	091050	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	20700	0	3	0.00	34645350	1676	1.91	20800	20800	20500	26900	14500	20700	20671.45	1.01	0	-677	22533	21616	21033	20116	19533	21325	19825	17	6200	100	14490	50	1	17050000	3529	12.91	3.30	12	0.01	1604.00	6278.00	31700	20230404	-34.70	16250	20230103	27.38	31700	-34.70	20230404	16250	27.38	20230103	31700	-34.70	20230404	16250	27.38	20230103	1.60	N	389260	100	17 억		172906	N	N	4	N	00	N
42	20230920	161101	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	20700	-1000	5	-4.61	1822546100	87550	202.88	21700	21950	20450	28200	15200	21700	20817.51	1.01	0	-9459	22833	22266	21833	21266	20833	22050	21050	17	6500	100	15190	50	1	17050000	3529	12.91	3.30	12	0.51	1604.00	6278.00	31700	20230404	-34.70	16250	20230103	27.38	31700	-34.70	20230404	16250	27.38	20230103	31700	-34.70	20230404	16250	27.38	20230103	1.60	N	389260	100	17 억		171398	N	N	4	N	00	N
43	20230920	151031	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	20600	-1100	5	-5.07	1746859050	83891	194.40	21700	21950	20450	28200	15200	21700	20822.96	1.01	0	-9922	22833	22266	21833	21266	20833	22050	21050	17	6500	100	15190	50	1	17050000	3512	12.84	3.28	12	0.49	1604.00	6278.00	31700	20230404	-35.02	16250	20230103	26.77	31700	-35.02	20230404	16250	26.77	20230103	31700	-35.02	20230404	16250	26.77	20230103	1.60	N	389260	100	17 억		171398	N	N	175	N	00	N
44	20230920	141050	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	20600	-1100	5	-5.07	1486127500	71259	165.13	21700	21950	20450	28200	15200	21700	20855.30	1.01	0	-9502	22833	22266	21833	21266	20833	22050	21050	17	6500	100	15190	50	1	17050000	3512	12.84	3.28	12	0.42	1604.00	6278.00	31700	20230404	-35.02	16250	20230103	26.77	31700	-35.02	20230404	16250	26.77	20230103	31700	-35.02	20230404	16250	26.77	20230103	1.60	N	389260	100	17 억		171398	N	N	175	N	00	N
45	20230920	131042	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	20550	-1150	5	-5.30	1233747200	58992	136.70	21700	21950	20450	28200	15200	21700	20913.81	1.01	0	-7425	22833	22266	21833	21266	20833	22050	21050	17	6500	100	15190	50	1	17050000	3504	12.81	3.27	12	0.35	1604.00	6278.00	31700	20230404	-35.17	16250	20230103	26.46	31700	-35.17	20230404	16250	26.46	20230103	31700	-35.17	20230404	16250	26.46	20230103	1.60	N	389260	100	17 억		171398	N	N	175	N	00	N
46	20230920	121041	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	20650	-1050	5	-4.84	967334400	46031	106.67	21700	21950	20600	28200	15200	21700	21014.85	1.01	0	-4591	22833	22266	21833	21266	20833	22050	21050	17	6500	100	15190	50	1	17050000	3521	12.87	3.29	12	0.27	1604.00	6278.00	31700	20230404	-34.86	16250	20230103	27.08	31700	-34.86	20230404	16250	27.08	20230103	31700	-34.86	20230404	16250	27.08	20230103	1.60	N	389260	100	17 억		171398	N	N	175	N	00	N
47	20230920	111049	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	20850	-850	5	-3.92	564936250	26644	61.74	21700	21950	20850	28200	15200	21700	21203.13	1.01	0	-2519	22833	22266	21833	21266	20833	22050	21050	17	6500	100	15190	50	1	17050000	3555	13.00	3.32	12	0.16	1604.00	6278.00	31700	20230404	-34.23	16250	20230103	28.31	31700	-34.23	20230404	16250	28.31	20230103	31700	-34.23	20230404	16250	28.31	20230103	1.60	N	389260	100	17 억		171398	N	N	175	N	00	N
48	20230920	101027	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	21200	-500	5	-2.30	302528500	14142	32.77	21700	21950	21100	28200	15200	21700	21392.20	1.01	0	-73	22833	22266	21833	21266	20833	22050	21050	17	6500	100	15190	50	1	17050000	3615	13.22	3.38	12	0.08	1604.00	6278.00	31700	20230404	-33.12	16250	20230103	30.46	31700	-33.12	20230404	16250	30.46	20230103	31700	-33.12	20230404	16250	30.46	20230103	1.60	N	389260	100	17 억		171398	N	N	175	N	00	N
49	20230920	091040	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	21750	50	2	0.23	23995550	1103	2.56	21700	21950	21700	28200	15200	21700	21754.81	1.01	0	-85	22833	22266	21833	21266	20833	22050	21050	17	6500	100	15190	50	1	17050000	3708	13.56	3.46	12	0.01	1604.00	6278.00	31700	20230404	-31.39	16250	20230103	33.85	31700	-31.39	20230404	16250	33.85	20230103	31700	-31.39	20230404	16250	33.85	20230103	1.60	N	389260	100	17 억		171398	N	N	175	N	00	N
50	20230919	161036	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	21700	-400	5	-1.81	932903850	42702	64.70	22400	22400	21400	28700	15500	22100	21847.38	0.99	0	3387	23766	22932	22366	21532	20966	22650	21250	17	6600	100	15470	50	1	17050000	3700	13.53	3.46	12	0.25	1604.00	6278.00	31700	20230404	-31.55	16250	20230103	33.54	31700	-31.55	20230404	16250	33.54	20230103	31700	-31.55	20230404	16250	33.54	20230103	1.58	N	389260	100	17 억		168250	N	N	175	N	00	N
51	20230919	151039	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	21700	-400	5	-1.81	877614250	40157	60.84	22400	22400	21400	28700	15500	22100	21854.16	0.99	0	3318	23766	22932	22366	21532	20966	22650	21250	17	6600	100	15470	50	1	17050000	3700	13.53	3.46	12	0.24	1604.00	6278.00	31700	20230404	-31.55	16250	20230103	33.54	31700	-31.55	20230404	16250	33.54	20230103	31700	-31.55	20230404	16250	33.54	20230103	1.58	N	389260	100	17 억		168250	N	N	16	N	00	N
52	20230919	141042	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	21700	-400	5	-1.81	778821400	35602	53.94	22400	22400	21400	28700	15500	22100	21875.35	0.99	0	1903	23766	22932	22366	21532	20966	22650	21250	17	6600	100	15470	50	1	17050000	3700	13.53	3.46	12	0.21	1604.00	6278.00	31700	20230404	-31.55	16250	20230103	33.54	31700	-31.55	20230404	16250	33.54	20230103	31700	-31.55	20230404	16250	33.54	20230103	1.58	N	389260	100	17 억		168250	N	N	16	N	00	N
53	20230919	131020	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	21750	-350	5	-1.58	688741600	31457	47.66	22400	22400	21400	28700	15500	22100	21894.26	0.99	0	840	23766	22932	22366	21532	20966	22650	21250	17	6600	100	15470	50	1	17050000	3708	13.56	3.46	12	0.18	1604.00	6278.00	31700	20230404	-31.39	16250	20230103	33.85	31700	-31.39	20230404	16250	33.85	20230103	31700	-31.39	20230404	16250	33.85	20230103	1.58	N	389260	100	17 억		168250	N	N	16	N	00	N
54	20230919	121037	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	21900	-200	5	-0.90	603181350	27545	41.73	22400	22400	21400	28700	15500	22100	21897.53	0.99	0	779	23766	22932	22366	21532	20966	22650	21250	17	6600	100	15470	50	1	17050000	3734	13.65	3.49	12	0.16	1604.00	6278.00	31700	20230404	-30.91	16250	20230103	34.77	31700	-30.91	20230404	16250	34.77	20230103	31700	-30.91	20230404	16250	34.77	20230103	1.58	N	389260	100	17 억		168250	N	N	16	N	00	N
55	20230919	111042	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	22000	-100	5	-0.45	551757850	25206	38.19	22400	22400	21400	28700	15500	22100	21889.37	0.99	0	1096	23766	22932	22366	21532	20966	22650	21250	17	6600	100	15470	50	1	17050000	3751	13.72	3.50	12	0.15	1604.00	6278.00	31700	20230404	-30.60	16250	20230103	35.38	31700	-30.60	20230404	16250	35.38	20230103	31700	-30.60	20230404	16250	35.38	20230103	1.58	N	389260	100	17 억		168250	N	N	16	N	00	N
56	20230919	101035	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	21750	-350	5	-1.58	435571500	19875	30.11	22400	22400	21400	28700	15500	22100	21914.91	0.99	0	365	23766	22932	22366	21532	20966	22650	21250	17	6600	100	15470	50	1	17050000	3708	13.56	3.46	12	0.12	1604.00	6278.00	31700	20230404	-31.39	16250	20230103	33.85	31700	-31.39	20230404	16250	33.85	20230103	31700	-31.39	20230404	16250	33.85	20230103	1.58	N	389260	100	17 억		168250	N	N	16	N	00	N
57	20230919	091033	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	22150	50	2	0.23	73722650	3328	5.04	22400	22400	22100	28700	15500	22100	22153.33	0.99	0	481	23766	22932	22366	21532	20966	22650	21250	17	6600	100	15470	50	1	17050000	3777	13.81	3.53	12	0.02	1604.00	6278.00	31700	20230404	-30.13	16250	20230103	36.31	31700	-30.13	20230404	16250	36.31	20230103	31700	-30.13	20230404	16250	36.31	20230103	1.58	N	389260	100	17 억		168250	N	N	16	N	00	N
58	20230918	161038	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	22100	-1050	5	-4.54	1462740650	65294	194.99	23150	23200	21800	30050	16250	23150	22402.63	1.04	0	-13312	23916	23532	23266	22882	22616	23400	22750	17	6900	100	16200	50	1	17050000	3768	13.78	3.52	12	0.38	1604.00	6278.00	31700	20230404	-30.28	16250	20230103	36.00	31700	-30.28	20230404	16250	36.00	20230103	31700	-30.28	20230404	16250	36.00	20230103	1.57	N	389260	100	17 억		176945	N	N	16	N	00	N
59	20230918	151034	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	22100	-1050	5	-4.54	1377780500	61454	183.53	23150	23200	21800	30050	16250	23150	22419.70	1.04	0	-12706	23916	23532	23266	22882	22616	23400	22750	17	6900	100	16200	50	1	17050000	3768	13.78	3.52	12	0.36	1604.00	6278.00	31700	20230404	-30.28	16250	20230103	36.00	31700	-30.28	20230404	16250	36.00	20230103	31700	-30.28	20230404	16250	36.00	20230103	1.57	N	389260	100	17 억		176945	N	N	23	N	00	N
60	20230918	141059	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	21950	-1200	5	-5.18	1260862300	56157	167.71	23150	23200	21800	30050	16250	23150	22452.45	1.04	0	-12082	23916	23532	23266	22882	22616	23400	22750	17	6900	100	16200	50	1	17050000	3742	13.68	3.50	12	0.33	1604.00	6278.00	31700	20230404	-30.76	16250	20230103	35.08	31700	-30.76	20230404	16250	35.08	20230103	31700	-30.76	20230404	16250	35.08	20230103	1.57	N	389260	100	17 억		176945	N	N	23	N	00	N
61	20230918	131032	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	22700	-450	5	-1.94	588431050	25718	76.80	23150	23200	22650	30050	16250	23150	22880.12	1.04	0	-4779	23916	23532	23266	22882	22616	23400	22750	17	6900	100	16200	50	1	17050000	3870	14.15	3.62	12	0.15	1604.00	6278.00	31700	20230404	-28.39	16250	20230103	39.69	31700	-28.39	20230404	16250	39.69	20230103	31700	-28.39	20230404	16250	39.69	20230103	1.57	N	389260	100	17 억		176945	N	N	23	N	00	N
62	20230918	121043	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	22800	-350	5	-1.51	481006050	20989	62.68	23150	23200	22750	30050	16250	23150	22917.05	1.04	0	-3897	23916	23532	23266	22882	22616	23400	22750	17	6900	100	16200	50	1	17050000	3887	14.21	3.63	12	0.12	1604.00	6278.00	31700	20230404	-28.08	16250	20230103	40.31	31700	-28.08	20230404	16250	40.31	20230103	31700	-28.08	20230404	16250	40.31	20230103	1.57	N	389260	100	17 억		176945	N	N	23	N	00	N
63	20230918	111021	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	22850	-300	5	-1.30	325093900	14156	42.28	23150	23200	22850	30050	16250	23150	22965.10	1.04	0	-2817	23916	23532	23266	22882	22616	23400	22750	17	6900	100	16200	50	1	17050000	3896	14.25	3.64	12	0.08	1604.00	6278.00	31700	20230404	-27.92	16250	20230103	40.62	31700	-27.92	20230404	16250	40.62	20230103	31700	-27.92	20230404	16250	40.62	20230103	1.57	N	389260	100	17 억		176945	N	N	23	N	00	N
64	20230918	101016	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	22950	-200	5	-0.86	232347650	10104	30.17	23150	23200	22850	30050	16250	23150	22995.61	1.04	0	-1936	23916	23532	23266	22882	22616	23400	22750	17	6900	100	16200	50	1	17050000	3913	14.31	3.66	12	0.06	1604.00	6278.00	31700	20230404	-27.60	16250	20230103	41.23	31700	-27.60	20230404	16250	41.23	20230103	31700	-27.60	20230404	16250	41.23	20230103	1.57	N	389260	100	17 억		176945	N	N	23	N	00	N
65	20230918	091023	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23100	-50	5	-0.22	34285300	1487	4.44	23150	23200	22950	30050	16250	23150	23056.69	1.04	0	-620	23916	23532	23266	22882	22616	23400	22750	17	6900	100	16200	50	1	17050000	3939	14.40	3.68	12	0.01	1604.00	6278.00	31700	20230404	-27.13	16250	20230103	42.15	31700	-27.13	20230404	16250	42.15	20230103	31700	-27.13	20230404	16250	42.15	20230103	1.57	N	389260	100	17 억		176945	N	N	23	N	00	N
66	20230915	161030	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23150	150	2	0.65	776783650	33376	78.51	23300	23650	23000	29900	16100	23000	23273.72	1.05	0	-681	23800	23400	23100	22700	22400	23600	22900	17	6900	100	16100	50	1	17050000	3947	14.43	3.69	12	0.20	1604.00	6278.00	31700	20230404	-26.97	16250	20230103	42.46	31700	-26.97	20230404	16250	42.46	20230103	33600	-31.10	20220915	16250	42.46	20230103	1.59	N	389260	100	17 억		178777	N	N	23	N	00	N
67	20230915	151027	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23150	150	2	0.65	733179050	31490	74.07	23300	23650	23000	29900	16100	23000	23282.92	1.05	0	-331	23800	23400	23100	22700	22400	23600	22900	17	6900	100	16100	50	1	17050000	3947	14.43	3.69	12	0.18	1604.00	6278.00	31700	20230404	-26.97	16250	20230103	42.46	31700	-26.97	20230404	16250	42.46	20230103	33600	-31.10	20220915	16250	42.46	20230103	1.59	N	389260	100	17 억		178777	N	N	0	N	00	N
68	20230915	141032	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23150	150	2	0.65	592959050	25425	59.81	23300	23650	23000	29900	16100	23000	23321.89	1.05	0	-712	23800	23400	23100	22700	22400	23600	22900	17	6900	100	16100	50	1	17050000	3947	14.43	3.69	12	0.15	1604.00	6278.00	31700	20230404	-26.97	16250	20230103	42.46	31700	-26.97	20230404	16250	42.46	20230103	33600	-31.10	20220915	16250	42.46	20230103	1.59	N	389260	100	17 억		178777	N	N	0	N	00	N
69	20230915	131019	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23500	500	2	2.17	463026300	19850	46.69	23300	23650	23000	29900	16100	23000	23326.26	1.05	0	-388	23800	23400	23100	22700	22400	23600	22900	17	6900	100	16100	50	1	17050000	4007	14.65	3.74	12	0.12	1604.00	6278.00	31700	20230404	-25.87	16250	20230103	44.62	31700	-25.87	20230404	16250	44.62	20230103	33600	-30.06	20220915	16250	44.62	20230103	1.59	N	389260	100	17 억		178777	N	N	0	N	00	N
70	20230915	121026	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23250	250	2	1.09	354685950	15242	35.85	23300	23500	23000	29900	16100	23000	23270.30	1.05	0	55	23800	23400	23100	22700	22400	23600	22900	17	6900	100	16100	50	1	17050000	3964	14.50	3.70	12	0.09	1604.00	6278.00	31700	20230404	-26.66	16250	20230103	43.08	31700	-26.66	20230404	16250	43.08	20230103	33600	-30.80	20220915	16250	43.08	20230103	1.59	N	389260	100	17 억		178777	N	N	0	N	00	N
71	20230915	111036	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23200	200	2	0.87	262799550	11294	26.57	23300	23500	23000	29900	16100	23000	23268.95	1.05	0	161	23800	23400	23100	22700	22400	23600	22900	17	6900	100	16100	50	1	17050000	3956	14.46	3.70	12	0.07	1604.00	6278.00	31700	20230404	-26.81	16250	20230103	42.77	31700	-26.81	20230404	16250	42.77	20230103	33600	-30.95	20220915	16250	42.77	20230103	1.59	N	389260	100	17 억		178777	N	N	0	N	00	N
72	20230915	101034	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23350	350	2	1.52	141025100	6045	14.22	23300	23500	23100	29900	16100	23000	23329.21	1.05	0	394	23800	23400	23100	22700	22400	23600	22900	17	6900	100	16100	50	1	17050000	3981	14.56	3.72	12	0.04	1604.00	6278.00	31700	20230404	-26.34	16250	20230103	43.69	31700	-26.34	20230404	16250	43.69	20230103	33600	-30.51	20220915	16250	43.69	20230103	1.59	N	389260	100	17 억		178777	N	N	0	N	00	N
73	20230915	091021	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23400	400	2	1.74	32523250	1400	3.29	23300	23400	23100	29900	16100	23000	23230.89	1.05	0	-231	23800	23400	23100	22700	22400	23600	22900	17	6900	100	16100	50	1	17050000	3990	14.59	3.73	12	0.01	1604.00	6278.00	31700	20230404	-26.18	16250	20230103	44.00	31700	-26.18	20230404	16250	44.00	20230103	33600	-30.36	20220915	16250	44.00	20230103	1.59	N	389260	100	17 억		178777	N	N	0	N	00	N
74	20230914	161033	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23000	-100	5	-0.43	975985250	42263	69.17	22900	23500	22800	30000	16200	23100	23093.24	1.04	0	1399	25433	24266	23683	22516	21933	23975	22225	17	6900	100	16170	50	1	17050000	3922	14.34	3.66	12	0.25	1604.00	6278.00	33600	20220915	-31.55	16250	20230103	41.54	31700	-27.44	20230404	16250	41.54	20230103	33600	-31.55	20220915	16250	41.54	20230103	1.58	N	389260	100	17 억		177369	N	N	3	N	00	N
75	20230914	150958	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23050	-50	5	-0.22	921801800	39909	65.32	22900	23500	22800	30000	16200	23100	23097.59	1.04	0	965	25433	24266	23683	22516	21933	23975	22225	17	6900	100	16170	50	1	17050000	3930	14.37	3.67	12	0.23	1604.00	6278.00	33600	20220915	-31.40	16250	20230103	41.85	31700	-27.29	20230404	16250	41.85	20230103	33600	-31.40	20220915	16250	41.85	20230103	1.58	N	389260	100	17 억		177369	N	N	3	N	00	N
76	20230914	141026	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	22900	-200	5	-0.87	730073550	31574	51.68	22900	23500	22800	30000	16200	23100	23122.62	1.04	0	147	25433	24266	23683	22516	21933	23975	22225	17	6900	100	16170	50	1	17050000	3904	14.28	3.65	12	0.19	1604.00	6278.00	33600	20220915	-31.85	16250	20230103	40.92	31700	-27.76	20230404	16250	40.92	20230103	33600	-31.85	20220915	16250	40.92	20230103	1.58	N	389260	100	17 억		177369	N	N	3	N	00	N
77	20230914	131003	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23150	50	2	0.22	426552700	18379	30.08	22900	23500	22900	30000	16200	23100	23208.70	1.04	0	-356	25433	24266	23683	22516	21933	23975	22225	17	6900	100	16170	50	1	17050000	3947	14.43	3.69	12	0.11	1604.00	6278.00	33600	20220915	-31.10	16250	20230103	42.46	31700	-26.97	20230404	16250	42.46	20230103	33600	-31.10	20220915	16250	42.46	20230103	1.58	N	389260	100	17 억		177369	N	N	3	N	00	N
78	20230914	121013	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23200	100	2	0.43	365920800	15762	25.80	22900	23500	22900	30000	16200	23100	23215.38	1.04	0	-339	25433	24266	23683	22516	21933	23975	22225	17	6900	100	16170	50	1	17050000	3956	14.46	3.70	12	0.09	1604.00	6278.00	33600	20220915	-30.95	16250	20230103	42.77	31700	-26.81	20230404	16250	42.77	20230103	33600	-30.95	20220915	16250	42.77	20230103	1.58	N	389260	100	17 억		177369	N	N	3	N	00	N
79	20230914	111004	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23200	100	2	0.43	296517950	12766	20.89	22900	23500	22900	30000	16200	23100	23227.16	1.04	0	-354	25433	24266	23683	22516	21933	23975	22225	17	6900	100	16170	50	1	17050000	3956	14.46	3.70	12	0.07	1604.00	6278.00	33600	20220915	-30.95	16250	20230103	42.77	31700	-26.81	20230404	16250	42.77	20230103	33600	-30.95	20220915	16250	42.77	20230103	1.58	N	389260	100	17 억		177369	N	N	3	N	00	N
80	20230914	100958	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23250	150	2	0.65	199924700	8599	14.07	22900	23500	22900	30000	16200	23100	23249.76	1.04	0	8	25433	24266	23683	22516	21933	23975	22225	17	6900	100	16170	50	1	17050000	3964	14.50	3.70	12	0.05	1604.00	6278.00	33600	20220915	-30.80	16250	20230103	43.08	31700	-26.66	20230404	16250	43.08	20230103	33600	-30.80	20220915	16250	43.08	20230103	1.58	N	389260	100	17 억		177369	N	N	3	N	00	N
81	20230914	091017	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23400	300	2	1.30	96389950	4167	6.82	22900	23450	22900	30000	16200	23100	23131.74	1.04	0	717	25433	24266	23683	22516	21933	23975	22225	17	6900	100	16170	50	1	17050000	3990	14.59	3.73	12	0.02	1604.00	6278.00	33600	20220915	-30.36	16250	20230103	44.00	31700	-26.18	20230404	16250	44.00	20230103	33600	-30.36	20220915	16250	44.00	20230103	1.58	N	389260	100	17 억		177369	N	N	3	N	00	N
82	20230913	161021	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23100	-900	5	-3.75	1441966400	60392	88.08	24350	24850	23100	31200	16800	24000	23877.82	1.04	0	-439	25433	24716	24283	23566	23133	24500	23350	17	7200	100	16800	50	1	17050000	3939	14.40	3.68	12	0.35	1604.00	6278.00	33600	20220915	-31.25	16250	20230103	42.15	31700	-27.13	20230404	16250	42.15	20230103	33600	-31.25	20220915	16250	42.15	20230103	1.59	N	389260	100	17 억		177005	N	N	3	N	00	N
83	20230913	151013	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23200	-800	5	-3.33	1333916650	55722	81.27	24350	24850	23150	31200	16800	24000	23938.63	1.04	0	-283	25433	24716	24283	23566	23133	24500	23350	17	7200	100	16800	50	1	17050000	3956	14.46	3.70	12	0.33	1604.00	6278.00	33600	20220915	-30.95	16250	20230103	42.77	31700	-26.81	20230404	16250	42.77	20230103	33600	-30.95	20220915	16250	42.77	20230103	1.59	N	389260	100	17 억		177005	N	N	41	N	00	N
84	20230913	141021	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23500	-500	5	-2.08	1033809200	42834	62.47	24350	24850	23400	31200	16800	24000	24135.68	1.04	0	12	25433	24716	24283	23566	23133	24500	23350	17	7200	100	16800	50	1	17050000	4007	14.65	3.74	12	0.25	1604.00	6278.00	33600	20220915	-30.06	16250	20230103	44.62	31700	-25.87	20230404	16250	44.62	20230103	33600	-30.06	20220915	16250	44.62	20230103	1.59	N	389260	100	17 억		177005	N	N	41	N	00	N
85	20230913	130952	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23500	-500	5	-2.08	943351800	38978	56.85	24350	24850	23450	31200	16800	24000	24202.87	1.04	0	160	25433	24716	24283	23566	23133	24500	23350	17	7200	100	16800	50	1	17050000	4007	14.65	3.74	12	0.23	1604.00	6278.00	33600	20220915	-30.06	16250	20230103	44.62	31700	-25.87	20230404	16250	44.62	20230103	33600	-30.06	20220915	16250	44.62	20230103	1.59	N	389260	100	17 억		177005	N	N	41	N	00	N
86	20230913	121018	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23700	-300	5	-1.25	803260650	33037	48.18	24350	24850	23650	31200	16800	24000	24315.27	1.04	0	581	25433	24716	24283	23566	23133	24500	23350	17	7200	100	16800	50	1	17050000	4041	14.78	3.78	12	0.19	1604.00	6278.00	33600	20220915	-29.46	16250	20230103	45.85	31700	-25.24	20230404	16250	45.85	20230103	33600	-29.46	20220915	16250	45.85	20230103	1.59	N	389260	100	17 억		177005	N	N	41	N	00	N
87	20230913	111016	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23950	-50	5	-0.21	656028100	26861	39.18	24350	24850	23900	31200	16800	24000	24425.22	1.04	0	1089	25433	24716	24283	23566	23133	24500	23350	17	7200	100	16800	50	1	17050000	4083	14.93	3.81	12	0.16	1604.00	6278.00	33600	20220915	-28.72	16250	20230103	47.38	31700	-24.45	20230404	16250	47.38	20230103	33600	-28.72	20220915	16250	47.38	20230103	1.59	N	389260	100	17 억		177005	N	N	41	N	00	N
88	20230913	101002	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24500	500	2	2.08	470427800	19154	27.94	24350	24850	24350	31200	16800	24000	24564.30	1.04	0	2378	25433	24716	24283	23566	23133	24500	23350	17	7200	100	16800	50	1	17050000	4177	15.27	3.90	12	0.11	1604.00	6278.00	33600	20220915	-27.08	16250	20230103	50.77	31700	-22.71	20230404	16250	50.77	20230103	33600	-27.08	20220915	16250	50.77	20230103	1.59	N	389260	100	17 억		177005	N	N	41	N	00	N
89	20230913	090954	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24550	550	2	2.29	131779000	5387	7.86	24350	24600	24350	31200	16800	24000	24474.39	1.04	0	1401	25433	24716	24283	23566	23133	24500	23350	17	7200	100	16800	50	1	17050000	4186	15.31	3.91	12	0.03	1604.00	6278.00	33600	20220915	-26.93	16250	20230103	51.08	31700	-22.56	20230404	16250	51.08	20230103	33600	-26.93	20220915	16250	51.08	20230103	1.59	N	389260	100	17 억		177005	N	N	41	N	00	N
90	20230912	160952	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24000	-900	5	-3.61	1652513100	68348	299.21	25000	25000	23850	32350	17450	24900	24178.17	1.11	0	-12428	25266	25082	24916	24732	24566	25175	24825	17	7450	100	17430	50	1	17050000	4092	14.96	3.82	12	0.40	1604.00	6278.00	33600	20220915	-28.57	16250	20230103	47.69	31700	-24.29	20230404	16250	47.69	20230103	33600	-28.57	20220915	16250	47.69	20230103	1.58	N	389260	100	17 억		189384	N	N	41	N	00	N
91	20230912	151002	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23900	-1000	5	-4.02	1625532600	67224	294.29	25000	25000	23850	32350	17450	24900	24180.84	1.11	0	-12188	25266	25082	24916	24732	24566	25175	24825	17	7450	100	17430	50	1	17050000	4075	14.90	3.81	12	0.39	1604.00	6278.00	33600	20220915	-28.87	16250	20230103	47.08	31700	-24.61	20230404	16250	47.08	20230103	33600	-28.87	20220915	16250	47.08	20230103	1.58	N	389260	100	17 억		189384	N	N	23	N	00	N
92	20230912	140959	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24050	-850	5	-3.41	1358877750	56088	245.54	25000	25000	24000	32350	17450	24900	24227.60	1.11	0	-11444	25266	25082	24916	24732	24566	25175	24825	17	7450	100	17430	50	1	17050000	4101	14.99	3.83	12	0.33	1604.00	6278.00	33600	20220915	-28.42	16250	20230103	48.00	31700	-24.13	20230404	16250	48.00	20230103	33600	-28.42	20220915	16250	48.00	20230103	1.58	N	389260	100	17 억		189384	N	N	23	N	00	N
93	20230912	130946	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24150	-750	5	-3.01	980159000	40372	176.74	25000	25000	24050	32350	17450	24900	24278.19	1.11	0	-9623	25266	25082	24916	24732	24566	25175	24825	17	7450	100	17430	50	1	17050000	4118	15.06	3.85	12	0.24	1604.00	6278.00	33600	20220915	-28.12	16250	20230103	48.62	31700	-23.82	20230404	16250	48.62	20230103	33600	-28.12	20220915	16250	48.62	20230103	1.58	N	389260	100	17 억		189384	N	N	23	N	00	N
94	20230912	120947	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24250	-650	5	-2.61	854147900	35163	153.93	25000	25000	24050	32350	17450	24900	24291.10	1.11	0	-8725	25266	25082	24916	24732	24566	25175	24825	17	7450	100	17430	50	1	17050000	4135	15.12	3.86	12	0.21	1604.00	6278.00	33600	20220915	-27.83	16250	20230103	49.23	31700	-23.50	20230404	16250	49.23	20230103	33600	-27.83	20220915	16250	49.23	20230103	1.58	N	389260	100	17 억		189384	N	N	23	N	00	N
95	20230912	110954	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24150	-750	5	-3.01	760121500	31276	136.92	25000	25000	24050	32350	17450	24900	24303.67	1.11	0	-7674	25266	25082	24916	24732	24566	25175	24825	17	7450	100	17430	50	1	17050000	4118	15.06	3.85	12	0.18	1604.00	6278.00	33600	20220915	-28.12	16250	20230103	48.62	31700	-23.82	20230404	16250	48.62	20230103	33600	-28.12	20220915	16250	48.62	20230103	1.58	N	389260	100	17 억		189384	N	N	23	N	00	N
96	20230912	100943	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24250	-650	5	-2.61	426212800	17430	76.30	25000	25000	24200	32350	17450	24900	24452.83	1.11	0	-4730	25266	25082	24916	24732	24566	25175	24825	17	7450	100	17430	50	1	17050000	4135	15.12	3.86	12	0.10	1604.00	6278.00	33600	20220915	-27.83	16250	20230103	49.23	31700	-23.50	20230404	16250	49.23	20230103	33600	-27.83	20220915	16250	49.23	20230103	1.58	N	389260	100	17 억		189384	N	N	23	N	00	N
97	20230912	091005	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24700	-200	5	-0.80	33739250	1360	5.95	25000	25000	24700	32350	17450	24900	24808.27	1.11	0	-485	25266	25082	24916	24732	24566	25175	24825	17	7450	100	17430	50	1	17050000	4211	15.40	3.93	12	0.01	1604.00	6278.00	33600	20220915	-26.49	16250	20230103	52.00	31700	-22.08	20230404	16250	52.00	20230103	33600	-26.49	20220915	16250	52.00	20230103	1.58	N	389260	100	17 억		189384	N	N	23	N	00	N
98	20230911	160946	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24900	50	2	0.20	562116500	22600	118.98	24800	25100	24750	32300	17400	24850	24872.39	1.14	0	-4381	25183	25016	24883	24716	24583	24950	24650	17	7450	100	17390	50	1	17050000	4245	15.52	3.97	12	0.13	1604.00	6278.00	33600	20220915	-25.89	16250	20230103	53.23	31700	-21.45	20230404	16250	53.23	20230103	33600	-25.89	20220915	16250	53.23	20230103	1.56	N	389260	100	17 억		193922	N	N	23	N	00	N
99	20230911	150947	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24800	-50	5	-0.20	534271350	21479	113.08	24800	25100	24750	32300	17400	24850	24874.13	1.14	0	-3731	25183	25016	24883	24716	24583	24950	24650	17	7450	100	17390	50	1	17050000	4228	15.46	3.95	12	0.13	1604.00	6278.00	33600	20220915	-26.19	16250	20230103	52.62	31700	-21.77	20230404	16250	52.62	20230103	33600	-26.19	20220915	16250	52.62	20230103	1.56	N	389260	100	17 억		193922	N	N	98	N	00	N
100	20230911	140957	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24850	0	3	0.00	422805600	16990	89.44	24800	25100	24750	32300	17400	24850	24885.56	1.14	0	-2842	25183	25016	24883	24716	24583	24950	24650	17	7450	100	17390	50	1	17050000	4237	15.49	3.96	12	0.10	1604.00	6278.00	33600	20220915	-26.04	16250	20230103	52.92	31700	-21.61	20230404	16250	52.92	20230103	33600	-26.04	20220915	16250	52.92	20230103	1.56	N	389260	100	17 억		193922	N	N	98	N	00	N
101	20230911	130931	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24800	-50	5	-0.20	367971050	14785	77.84	24800	25100	24750	32300	17400	24850	24888.13	1.14	0	-2315	25183	25016	24883	24716	24583	24950	24650	17	7450	100	17390	50	1	17050000	4228	15.46	3.95	12	0.09	1604.00	6278.00	33600	20220915	-26.19	16250	20230103	52.62	31700	-21.77	20230404	16250	52.62	20230103	33600	-26.19	20220915	16250	52.62	20230103	1.56	N	389260	100	17 억		193922	N	N	98	N	00	N
102	20230911	120947	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24850	0	3	0.00	288332150	11578	60.95	24800	25100	24750	32300	17400	24850	24903.45	1.14	0	-1179	25183	25016	24883	24716	24583	24950	24650	17	7450	100	17390	50	1	17050000	4237	15.49	3.96	12	0.07	1604.00	6278.00	33600	20220915	-26.04	16250	20230103	52.92	31700	-21.61	20230404	16250	52.92	20230103	33600	-26.04	20220915	16250	52.92	20230103	1.56	N	389260	100	17 억		193922	N	N	98	N	00	N
103	20230911	110928	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25000	150	2	0.60	240127350	9644	50.77	24800	25100	24750	32300	17400	24850	24899.14	1.14	0	-625	25183	25016	24883	24716	24583	24950	24650	17	7450	100	17390	50	1	17050000	4263	15.59	3.98	12	0.06	1604.00	6278.00	33600	20220915	-25.60	16250	20230103	53.85	31700	-21.14	20230404	16250	53.85	20230103	33600	-25.60	20220915	16250	53.85	20230103	1.56	N	389260	100	17 억		193922	N	N	98	N	00	N
104	20230911	100931	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24800	-50	5	-0.20	114117750	4594	24.19	24800	25000	24750	32300	17400	24850	24840.61	1.14	0	-388	25183	25016	24883	24716	24583	24950	24650	17	7450	100	17390	50	1	17050000	4228	15.46	3.95	12	0.03	1604.00	6278.00	33600	20220915	-26.19	16250	20230103	52.62	31700	-21.77	20230404	16250	52.62	20230103	33600	-26.19	20220915	16250	52.62	20230103	1.56	N	389260	100	17 억		193922	N	N	98	N	00	N
105	20230911	090927	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24800	-50	5	-0.20	20759650	836	4.40	24800	25000	24800	32300	17400	24850	24832.12	1.14	0	-478	25183	25016	24883	24716	24583	24950	24650	17	7450	100	17390	50	1	17050000	4228	15.46	3.95	12	0.00	1604.00	6278.00	33600	20220915	-26.19	16250	20230103	52.62	31700	-21.77	20230404	16250	52.62	20230103	33600	-26.19	20220915	16250	52.62	20230103	1.56	N	389260	100	17 억		193922	N	N	98	N	00	N
106	20230908	160953	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24850	0	3	0.00	471080700	18966	37.75	24950	25050	24750	32300	17400	24850	24838.17	1.17	0	-5318	25950	25400	25100	24550	24250	25250	24400	17	7450	100	17390	50	1	17050000	4237	15.49	3.96	12	0.11	1604.00	6278.00	33650	20220907	-26.15	16250	20230103	52.92	31700	-21.61	20230404	16250	52.92	20230103	33600	-26.04	20220915	16250	52.92	20230103	1.53	N	389260	100	17 억		199247	N	N	98	N	00	N
107	20230908	150953	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24850	0	3	0.00	433389400	17446	34.72	24950	25050	24750	32300	17400	24850	24841.76	1.17	0	-4834	25950	25400	25100	24550	24250	25250	24400	17	7450	100	17390	50	1	17050000	4237	15.49	3.96	12	0.10	1604.00	6278.00	33650	20220907	-26.15	16250	20230103	52.92	31700	-21.61	20230404	16250	52.92	20230103	33600	-26.04	20220915	16250	52.92	20230103	1.53	N	389260	100	17 억		199247	N	N	4	N	00	N
108	20230908	140942	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24750	-100	5	-0.40	352018550	14163	28.19	24950	25050	24750	32300	17400	24850	24854.80	1.17	0	-4136	25950	25400	25100	24550	24250	25250	24400	17	7450	100	17390	50	1	17050000	4220	15.43	3.94	12	0.08	1604.00	6278.00	33650	20220907	-26.45	16250	20230103	52.31	31700	-21.92	20230404	16250	52.31	20230103	33600	-26.34	20220915	16250	52.31	20230103	1.53	N	389260	100	17 억		199247	N	N	4	N	00	N
109	20230908	130951	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24800	-50	5	-0.20	288177650	11589	23.07	24950	25050	24750	32300	17400	24850	24866.48	1.17	0	-3484	25950	25400	25100	24550	24250	25250	24400	17	7450	100	17390	50	1	17050000	4228	15.46	3.95	12	0.07	1604.00	6278.00	33650	20220907	-26.30	16250	20230103	52.62	31700	-21.77	20230404	16250	52.62	20230103	33600	-26.19	20220915	16250	52.62	20230103	1.53	N	389260	100	17 억		199247	N	N	4	N	00	N
110	20230908	121004	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24800	-50	5	-0.20	236708550	9512	18.93	24950	25050	24800	32300	17400	24850	24885.26	1.17	0	-2483	25950	25400	25100	24550	24250	25250	24400	17	7450	100	17390	50	1	17050000	4228	15.46	3.95	12	0.06	1604.00	6278.00	33650	20220907	-26.30	16250	20230103	52.62	31700	-21.77	20230404	16250	52.62	20230103	33600	-26.19	20220915	16250	52.62	20230103	1.53	N	389260	100	17 억		199247	N	N	4	N	00	N
111	20230908	110957	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24850	0	3	0.00	180583450	7251	14.43	24950	25050	24800	32300	17400	24850	24904.63	1.17	0	-1870	25950	25400	25100	24550	24250	25250	24400	17	7450	100	17390	50	1	17050000	4237	15.49	3.96	12	0.04	1604.00	6278.00	33650	20220907	-26.15	16250	20230103	52.92	31700	-21.61	20230404	16250	52.92	20230103	33600	-26.04	20220915	16250	52.92	20230103	1.53	N	389260	100	17 억		199247	N	N	4	N	00	N
112	20230908	100950	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24800	-50	5	-0.20	141783050	5690	11.33	24950	25050	24800	32300	17400	24850	24917.93	1.17	0	-1366	25950	25400	25100	24550	24250	25250	24400	17	7450	100	17390	50	1	17050000	4228	15.46	3.95	12	0.03	1604.00	6278.00	33650	20220907	-26.30	16250	20230103	52.62	31700	-21.77	20230404	16250	52.62	20230103	33600	-26.19	20220915	16250	52.62	20230103	1.53	N	389260	100	17 억		199247	N	N	4	N	00	N
113	20230908	090957	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24950	100	2	0.40	23193600	932	1.86	24950	24950	24800	32300	17400	24850	24885.84	1.17	0	-239	25950	25400	25100	24550	24250	25250	24400	17	7450	100	17390	50	1	17050000	4254	15.55	3.97	12	0.01	1604.00	6278.00	33650	20220907	-25.85	16250	20230103	53.54	31700	-21.29	20230404	16250	53.54	20230103	33600	-25.74	20220915	16250	53.54	20230103	1.53	N	389260	100	17 억		199247	N	N	4	N	00	N
114	20230907	160938	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24850	-600	5	-2.36	1244874500	49945	133.31	25450	25650	24800	33050	17850	25450	24925.14	1.23	0	-9772	26750	26100	25750	25100	24750	25925	24925	17	7600	100	17810	50	1	17050000	4237	15.49	3.96	12	0.29	1604.00	6278.00	33800	20220906	-26.48	16250	20230103	52.92	31700	-21.61	20230404	16250	52.92	20230103	33650	-26.15	20220907	16250	52.92	20230103	1.52	N	389260	100	17 억		209069	N	N	4	N	00	N
115	20230907	150944	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24850	-600	5	-2.36	1099661600	44098	117.70	25450	25650	24800	33050	17850	25450	24936.77	1.23	0	-8752	26750	26100	25750	25100	24750	25925	24925	17	7600	100	17810	50	1	17050000	4237	15.49	3.96	12	0.26	1604.00	6278.00	33800	20220906	-26.48	16250	20230103	52.92	31700	-21.61	20230404	16250	52.92	20230103	33650	-26.15	20220907	16250	52.92	20230103	1.52	N	389260	100	17 억		209069	N	N	181	N	00	N
116	20230907	140944	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24950	-500	5	-1.96	957995700	38402	102.50	25450	25650	24800	33050	17850	25450	24946.51	1.23	0	-7343	26750	26100	25750	25100	24750	25925	24925	17	7600	100	17810	50	1	17050000	4254	15.55	3.97	12	0.23	1604.00	6278.00	33800	20220906	-26.18	16250	20230103	53.54	31700	-21.29	20230404	16250	53.54	20230103	33650	-25.85	20220907	16250	53.54	20230103	1.52	N	389260	100	17 억		209069	N	N	181	N	00	N
117	20230907	130937	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24900	-550	5	-2.16	859343450	34446	91.94	25450	25650	24800	33050	17850	25450	24947.55	1.23	0	-5862	26750	26100	25750	25100	24750	25925	24925	17	7600	100	17810	50	1	17050000	4245	15.52	3.97	12	0.20	1604.00	6278.00	33800	20220906	-26.33	16250	20230103	53.23	31700	-21.45	20230404	16250	53.23	20230103	33650	-26.00	20220907	16250	53.23	20230103	1.52	N	389260	100	17 억		209069	N	N	181	N	00	N
118	20230907	120953	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24800	-650	5	-2.55	807712100	32369	86.40	25450	25650	24800	33050	17850	25450	24953.26	1.23	0	-5565	26750	26100	25750	25100	24750	25925	24925	17	7600	100	17810	50	1	17050000	4228	15.46	3.95	12	0.19	1604.00	6278.00	33800	20220906	-26.63	16250	20230103	52.62	31700	-21.77	20230404	16250	52.62	20230103	33650	-26.30	20220907	16250	52.62	20230103	1.52	N	389260	100	17 억		209069	N	N	181	N	00	N
119	20230907	110941	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24900	-550	5	-2.16	599311800	23974	63.99	25450	25650	24800	33050	17850	25450	24998.41	1.23	0	-4962	26750	26100	25750	25100	24750	25925	24925	17	7600	100	17810	50	1	17050000	4245	15.52	3.97	12	0.14	1604.00	6278.00	33800	20220906	-26.33	16250	20230103	53.23	31700	-21.45	20230404	16250	53.23	20230103	33650	-26.00	20220907	16250	53.23	20230103	1.52	N	389260	100	17 억		209069	N	N	181	N	00	N
120	20230907	100941	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24900	-550	5	-2.16	398628050	15910	42.47	25450	25650	24800	33050	17850	25450	25055.19	1.23	0	-1280	26750	26100	25750	25100	24750	25925	24925	17	7600	100	17810	50	1	17050000	4245	15.52	3.97	12	0.09	1604.00	6278.00	33800	20220906	-26.33	16250	20230103	53.23	31700	-21.45	20230404	16250	53.23	20230103	33650	-26.00	20220907	16250	53.23	20230103	1.52	N	389260	100	17 억		209069	N	N	181	N	00	N
121	20230907	090956	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25600	150	2	0.59	15981200	627	1.67	25450	25650	25400	33050	17850	25450	25488.36	1.23	0	-120	26750	26100	25750	25100	24750	25925	24925	17	7600	100	17810	50	1	17050000	4365	15.96	4.08	12	0.00	1604.00	6278.00	33800	20220906	-24.26	16250	20230103	57.54	31700	-19.24	20230404	16250	57.54	20230103	33650	-23.92	20220907	16250	57.54	20230103	1.52	N	389260	100	17 억		209069	N	N	181	N	00	N
122	20230906	160942	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25450	-300	5	-1.17	959398150	37050	100.46	26100	26400	25400	33450	18050	25750	25896.29	1.21	0	3033	26283	26016	25683	25416	25083	26150	25550	17	7700	100	18020	50	1	17050000	4339	15.87	4.05	12	0.22	1604.00	6278.00	33800	20220906	-24.70	16250	20230103	56.62	31700	-19.72	20230404	16250	56.62	20230103	33800	-24.70	20220906	16250	56.62	20230103	1.54	N	389260	100	17 억		206381	N	N	181	N	00	N
123	20230906	150945	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25500	-250	5	-0.97	869758700	33535	90.93	26100	26400	25400	33450	18050	25750	25936.18	1.21	0	2964	26283	26016	25683	25416	25083	26150	25550	17	7700	100	18020	50	1	17050000	4348	15.90	4.06	12	0.20	1604.00	6278.00	33800	20220906	-24.56	16250	20230103	56.92	31700	-19.56	20230404	16250	56.92	20230103	33800	-24.56	20220906	16250	56.92	20230103	1.54	N	389260	100	17 억		206381	N	N	0	N	00	N
124	20230906	140946	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25900	150	2	0.58	635115100	24390	66.13	26100	26400	25800	33450	18050	25750	26040.68	1.21	0	4622	26283	26016	25683	25416	25083	26150	25550	17	7700	100	18020	50	1	17050000	4416	16.15	4.13	12	0.14	1604.00	6278.00	33800	20220906	-23.37	16250	20230103	59.38	31700	-18.30	20230404	16250	59.38	20230103	33800	-23.37	20220906	16250	59.38	20230103	1.54	N	389260	100	17 억		206381	N	N	0	N	00	N
125	20230906	130934	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25850	100	2	0.39	597570100	22940	62.20	26100	26400	25800	33450	18050	25750	26050.03	1.21	0	4037	26283	26016	25683	25416	25083	26150	25550	17	7700	100	18020	50	1	17050000	4407	16.12	4.12	12	0.13	1604.00	6278.00	33800	20220906	-23.52	16250	20230103	59.08	31700	-18.45	20230404	16250	59.08	20230103	33800	-23.52	20220906	16250	59.08	20230103	1.54	N	389260	100	17 억		206381	N	N	0	N	00	N
126	20230906	120947	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26000	250	2	0.97	545171800	20920	56.72	26100	26400	25800	33450	18050	25750	26060.71	1.21	0	4400	26283	26016	25683	25416	25083	26150	25550	17	7700	100	18020	50	1	17050000	4433	16.21	4.14	12	0.12	1604.00	6278.00	33800	20220906	-23.08	16250	20230103	60.00	31700	-17.98	20230404	16250	60.00	20230103	33800	-23.08	20220906	16250	60.00	20230103	1.54	N	389260	100	17 억		206381	N	N	0	N	00	N
127	20230906	110954	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25900	150	2	0.58	461748800	17710	48.02	26100	26400	25800	33450	18050	25750	26073.85	1.21	0	4420	26283	26016	25683	25416	25083	26150	25550	17	7700	100	18020	50	1	17050000	4416	16.15	4.13	12	0.10	1604.00	6278.00	33800	20220906	-23.37	16250	20230103	59.38	31700	-18.30	20230404	16250	59.38	20230103	33800	-23.37	20220906	16250	59.38	20230103	1.54	N	389260	100	17 억		206381	N	N	0	N	00	N
128	20230906	100930	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25900	150	2	0.58	385714850	14774	40.06	26100	26400	25900	33450	18050	25750	26109.11	1.21	0	3611	26283	26016	25683	25416	25083	26150	25550	17	7700	100	18020	50	1	17050000	4416	16.15	4.13	12	0.09	1604.00	6278.00	33800	20220906	-23.37	16250	20230103	59.38	31700	-18.30	20230404	16250	59.38	20230103	33800	-23.37	20220906	16250	59.38	20230103	1.54	N	389260	100	17 억		206381	N	N	0	N	00	N
129	20230906	090931	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26200	450	2	1.75	168277150	6465	17.53	26100	26250	25900	33450	18050	25750	26031.52	1.21	0	3230	26283	26016	25683	25416	25083	26150	25550	17	7700	100	18020	50	1	17050000	4467	16.33	4.17	12	0.04	1604.00	6278.00	33800	20220906	-22.49	16250	20230103	61.23	31700	-17.35	20230404	16250	61.23	20230103	33800	-22.49	20220906	16250	61.23	20230103	1.54	N	389260	100	17 억		206381	N	N	0	N	00	N
130	20230905	160931	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25750	200	2	0.78	941067800	36551	108.45	25550	25950	25350	33200	17900	25550	25746.70	1.24	0	-5261	26116	25832	25516	25232	24916	25675	25075	17	7650	100	17880	50	1	17050000	4390	16.05	4.10	12	0.21	1604.00	6278.00	35550	20220902	-27.57	16250	20230103	58.46	31700	-18.77	20230404	16250	58.46	20230103	33800	-23.82	20220906	16250	58.46	20230103	1.46	N	389260	100	17 억		211356	N	N	0	N	00	N
131	20230905	150946	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25600	50	2	0.20	899470750	34927	103.63	25550	25950	25350	33200	17900	25550	25752.88	1.24	0	-5052	26116	25832	25516	25232	24916	25675	25075	17	7650	100	17880	50	1	17050000	4365	15.96	4.08	12	0.20	1604.00	6278.00	35550	20220902	-27.99	16250	20230103	57.54	31700	-19.24	20230404	16250	57.54	20230103	33800	-24.26	20220906	16250	57.54	20230103	1.46	N	389260	100	17 억		211356	N	N	0	N	00	N
132	20230905	140943	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25650	100	2	0.39	722146100	28010	83.11	25550	25950	25350	33200	17900	25550	25781.72	1.24	0	-4281	26116	25832	25516	25232	24916	25675	25075	17	7650	100	17880	50	1	17050000	4373	15.99	4.09	12	0.16	1604.00	6278.00	35550	20220902	-27.85	16250	20230103	57.85	31700	-19.09	20230404	16250	57.85	20230103	33800	-24.11	20220906	16250	57.85	20230103	1.46	N	389260	100	17 억		211356	N	N	0	N	00	N
133	20230905	130925	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25700	150	2	0.59	660570550	25613	76.00	25550	25950	25350	33200	17900	25550	25790.44	1.24	0	-3858	26116	25832	25516	25232	24916	25675	25075	17	7650	100	17880	50	1	17050000	4382	16.02	4.09	12	0.15	1604.00	6278.00	35550	20220902	-27.71	16250	20230103	58.15	31700	-18.93	20230404	16250	58.15	20230103	33800	-23.96	20220906	16250	58.15	20230103	1.46	N	389260	100	17 억		211356	N	N	0	N	00	N
134	20230905	120926	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25850	300	2	1.17	622956350	24153	71.67	25550	25950	25350	33200	17900	25550	25792.09	1.24	0	-3724	26116	25832	25516	25232	24916	25675	25075	17	7650	100	17880	50	1	17050000	4407	16.12	4.12	12	0.14	1604.00	6278.00	35550	20220902	-27.29	16250	20230103	59.08	31700	-18.45	20230404	16250	59.08	20230103	33800	-23.52	20220906	16250	59.08	20230103	1.46	N	389260	100	17 억		211356	N	N	0	N	00	N
135	20230905	110933	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25750	200	2	0.78	579357200	22462	66.65	25550	25950	25350	33200	17900	25550	25792.77	1.24	0	-3455	26116	25832	25516	25232	24916	25675	25075	17	7650	100	17880	50	1	17050000	4390	16.05	4.10	12	0.13	1604.00	6278.00	35550	20220902	-27.57	16250	20230103	58.46	31700	-18.77	20230404	16250	58.46	20230103	33800	-23.82	20220906	16250	58.46	20230103	1.46	N	389260	100	17 억		211356	N	N	0	N	00	N
136	20230905	100921	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25850	300	2	1.17	483370850	18746	55.62	25550	25950	25350	33200	17900	25550	25785.28	1.24	0	-2738	26116	25832	25516	25232	24916	25675	25075	17	7650	100	17880	50	1	17050000	4407	16.12	4.12	12	0.11	1604.00	6278.00	35550	20220902	-27.29	16250	20230103	59.08	31700	-18.45	20230404	16250	59.08	20230103	33800	-23.52	20220906	16250	59.08	20230103	1.46	N	389260	100	17 억		211356	N	N	0	N	00	N
137	20230905	090923	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25500	-50	5	-0.20	19072650	749	2.22	25550	25550	25400	33200	17900	25550	25464.15	1.24	0	-66	26116	25832	25516	25232	24916	25675	25075	17	7650	100	17880	50	1	17050000	4348	15.90	4.06	12	0.00	1604.00	6278.00	35550	20220902	-28.27	16250	20230103	56.92	31700	-19.56	20230404	16250	56.92	20230103	33800	-24.56	20220906	16250	56.92	20230103	1.46	N	389260	100	17 억		211356	N	N	0	N	00	N
138	20230904	160916	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25550	0	3	0.00	853433600	33547	20.52	25800	25800	25200	33200	17900	25550	25439.43	1.26	0	-3558	28016	26782	26166	24932	24316	26475	24625	17	7650	100	17880	50	1	17050000	4356	15.93	4.07	12	0.20	1604.00	6278.00	37000	20220901	-30.95	16250	20230103	57.23	31700	-19.40	20230404	16250	57.23	20230103	33800	-24.41	20220906	16250	57.23	20230103	1.53	N	389260	100	17 억		214910	N	N	0	N	00	N
139	20230904	150902	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25500	-50	5	-0.20	786801600	30934	18.93	25800	25800	25200	33200	17900	25550	25434.85	1.26	0	-3527	28016	26782	26166	24932	24316	26475	24625	17	7650	100	17880	50	1	17050000	4348	15.90	4.06	12	0.18	1604.00	6278.00	37000	20220901	-31.08	16250	20230103	56.92	31700	-19.56	20230404	16250	56.92	20230103	33800	-24.56	20220906	16250	56.92	20230103	1.53	N	389260	100	17 억		214910	N	N	0	N	00	N
140	20230904	140901	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25350	-200	5	-0.78	640955450	25206	15.42	25800	25800	25200	33200	17900	25550	25428.69	1.26	0	-2707	28016	26782	26166	24932	24316	26475	24625	17	7650	100	17880	50	1	17050000	4322	15.80	4.04	12	0.15	1604.00	6278.00	37000	20220901	-31.49	16250	20230103	56.00	31700	-20.03	20230404	16250	56.00	20230103	33800	-25.00	20220906	16250	56.00	20230103	1.53	N	389260	100	17 억		214910	N	N	0	N	00	N
141	20230904	130915	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25350	-200	5	-0.78	550176850	21621	13.23	25800	25800	25200	33200	17900	25550	25446.41	1.26	0	-2519	28016	26782	26166	24932	24316	26475	24625	17	7650	100	17880	50	1	17050000	4322	15.80	4.04	12	0.13	1604.00	6278.00	37000	20220901	-31.49	16250	20230103	56.00	31700	-20.03	20230404	16250	56.00	20230103	33800	-25.00	20220906	16250	56.00	20230103	1.53	N	389260	100	17 억		214910	N	N	0	N	00	N
142	20230904	120859	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25200	-350	5	-1.37	491818800	19316	11.82	25800	25800	25200	33200	17900	25550	25461.73	1.26	0	-2126	28016	26782	26166	24932	24316	26475	24625	17	7650	100	17880	50	1	17050000	4297	15.71	4.01	12	0.11	1604.00	6278.00	37000	20220901	-31.89	16250	20230103	55.08	31700	-20.50	20230404	16250	55.08	20230103	33800	-25.44	20220906	16250	55.08	20230103	1.53	N	389260	100	17 억		214910	N	N	0	N	00	N
143	20230904	110842	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25200	-350	5	-1.37	342338200	13411	8.20	25800	25800	25200	33200	17900	25550	25526.67	1.26	0	-1670	28016	26782	26166	24932	24316	26475	24625	17	7650	100	17880	50	1	17050000	4297	15.71	4.01	12	0.08	1604.00	6278.00	37000	20220901	-31.89	16250	20230103	55.08	31700	-20.50	20230404	16250	55.08	20230103	33800	-25.44	20220906	16250	55.08	20230103	1.53	N	389260	100	17 억		214910	N	N	0	N	00	N
144	20230904	100846	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25550	0	3	0.00	199562100	7790	4.77	25800	25800	25550	33200	17900	25550	25617.73	1.26	0	-1589	28016	26782	26166	24932	24316	26475	24625	17	7650	100	17880	50	1	17050000	4356	15.93	4.07	12	0.05	1604.00	6278.00	37000	20220901	-30.95	16250	20230103	57.23	31700	-19.40	20230404	16250	57.23	20230103	33800	-24.41	20220906	16250	57.23	20230103	1.53	N	389260	100	17 억		214910	N	N	0	N	00	N
145	20230904	090858	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25600	50	2	0.20	44655600	1740	1.06	25800	25800	25550	33200	17900	25550	25664.14	1.26	0	-195	28016	26782	26166	24932	24316	26475	24625	17	7650	100	17880	50	1	17050000	4365	15.96	4.08	12	0.01	1604.00	6278.00	37000	20220901	-30.81	16250	20230103	57.54	31700	-19.24	20230404	16250	57.54	20230103	33800	-24.26	20220906	16250	57.54	20230103	1.53	N	389260	100	17 억		214910	N	N	0	N	00	N
146	20230901	160851	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25550	-2050	5	-7.43	4250333500	162733	60.10	27400	27400	25550	35850	19350	27600	26115.25	1.65	0	-64409	28933	28266	27183	26516	25433	28600	26850	17	8250	100	19320	50	1	17050000	4356	15.93	4.07	12	0.95	1604.00	6278.00	37000	20220901	-30.95	16250	20230103	57.23	31700	-19.40	20230404	16250	57.23	20230103	37000	-30.95	20220901	16250	57.23	20230103	1.54	N	389260	100	17 억		280526	N	N	0	N	00	N
147	20230901	150906	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25700	-1900	5	-6.88	4018379300	153672	56.75	27400	27400	25600	35850	19350	27600	26144.83	1.65	0	-61103	28933	28266	27183	26516	25433	28600	26850	17	8250	100	19320	50	1	17050000	4382	16.02	4.09	12	0.90	1604.00	6278.00	37000	20220901	-30.54	16250	20230103	58.15	31700	-18.93	20230404	16250	58.15	20230103	37000	-30.54	20220901	16250	58.15	20230103	1.54	N	389260	100	17 억		280526	N	N	0	N	00	N
148	20230901	140905	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25800	-1800	5	-6.52	3609529500	137754	50.87	27400	27400	25750	35850	19350	27600	26198.17	1.65	0	-54623	28933	28266	27183	26516	25433	28600	26850	17	8250	100	19320	50	1	17050000	4399	16.08	4.11	12	0.81	1604.00	6278.00	37000	20220901	-30.27	16250	20230103	58.77	31700	-18.61	20230404	16250	58.77	20230103	37000	-30.27	20220901	16250	58.77	20230103	1.54	N	389260	100	17 억		280526	N	N	0	N	00	N
149	20230901	130837	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25950	-1650	5	-5.98	3248538650	123774	45.71	27400	27400	25800	35850	19350	27600	26240.82	1.65	0	-50541	28933	28266	27183	26516	25433	28600	26850	17	8250	100	19320	50	1	17050000	4424	16.18	4.13	12	0.73	1604.00	6278.00	37000	20220901	-29.86	16250	20230103	59.69	31700	-18.14	20230404	16250	59.69	20230103	37000	-29.86	20220901	16250	59.69	20230103	1.54	N	389260	100	17 억		280526	N	N	0	N	00	N
150	20230901	120849	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25900	-1700	5	-6.16	3028856750	115313	42.58	27400	27400	25800	35850	19350	27600	26261.20	1.65	0	-45920	28933	28266	27183	26516	25433	28600	26850	17	8250	100	19320	50	1	17050000	4416	16.15	4.13	12	0.68	1604.00	6278.00	37000	20220901	-30.00	16250	20230103	59.38	31700	-18.30	20230404	16250	59.38	20230103	37000	-30.00	20220901	16250	59.38	20230103	1.54	N	389260	100	17 억		280526	N	N	0	N	00	N
151	20230901	110847	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25800	-1800	5	-6.52	2902556300	110436	40.78	27400	27400	25800	35850	19350	27600	26277.35	1.65	0	-43330	28933	28266	27183	26516	25433	28600	26850	17	8250	100	19320	50	1	17050000	4399	16.08	4.11	12	0.65	1604.00	6278.00	37000	20220901	-30.27	16250	20230103	58.77	31700	-18.61	20230404	16250	58.77	20230103	37000	-30.27	20220901	16250	58.77	20230103	1.54	N	389260	100	17 억		280526	N	N	0	N	00	N
152	20230901	100842	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26100	-1500	5	-5.43	2328847300	88328	32.62	27400	27400	25800	35850	19350	27600	26359.62	1.65	0	-36757	28933	28266	27183	26516	25433	28600	26850	17	8250	100	19320	50	1	17050000	4450	16.27	4.16	12	0.52	1604.00	6278.00	37000	20220901	-29.46	16250	20230103	60.62	31700	-17.67	20230404	16250	60.62	20230103	37000	-29.46	20220901	16250	60.62	20230103	1.54	N	389260	100	17 억		280526	N	N	0	N	00	N
153	20230901	090830	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26550	-1050	5	-3.80	614456200	22833	8.43	27400	27400	26500	35850	19350	27600	26897.12	1.65	0	-8169	28933	28266	27183	26516	25433	28600	26850	17	8250	100	19320	50	1	17050000	4527	16.55	4.23	12	0.13	1604.00	6278.00	37000	20220901	-28.24	16250	20230103	63.38	31700	-16.25	20230404	16250	63.38	20230103	37000	-28.24	20220901	16250	63.38	20230103	1.54	N	389260	100	17 억		280526	N	N	0	N	00	N