KissMeData/056730/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	160540	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1204	-14	5	-1.15	57052314	47317	56.36	1218	1241	1196	1583	853	1218	1205.75	2.35	0	-11887	1311	1264	1241	1194	1171	1253	1183	236	365	500	820	1	1	47104456	567	30.87	2.12	12	0.10	39.00	569.00	3300	20220928	-63.52	1196	20230927	0.67	3300	-63.52	20230102	1196	0.67	20230927	3300	-63.52	20230330	1196	0.67	20230927	0.00	N	056730	500	235 억		1109070	N	N	0	N	00	N
3	20230927	150543	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1204	-14	5	-1.15	51380124	42600	50.74	1218	1241	1196	1583	853	1218	1206.11	2.35	0	-10146	1311	1264	1241	1194	1171	1253	1183	236	365	500	820	1	1	47104456	567	30.87	2.12	12	0.09	39.00	569.00	3300	20220928	-63.52	1196	20230927	0.67	3300	-63.52	20230102	1196	0.67	20230927	3300	-63.52	20230330	1196	0.67	20230927	0.00	N	056730	500	235 억		1109070	N	N	0	N	00	N
4	20230927	140543	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1200	-18	5	-1.48	43427448	35976	42.85	1218	1241	1198	1583	853	1218	1207.12	2.35	0	-9805	1311	1264	1241	1194	1171	1253	1183	236	365	500	820	1	1	47104456	565	30.77	2.11	12	0.08	39.00	569.00	3300	20220928	-63.64	1198	20230927	0.17	3300	-63.64	20230102	1198	0.17	20230927	3300	-63.64	20230330	1198	0.17	20230927	0.00	N	056730	500	235 억		1109070	N	N	0	N	00	N
5	20230927	130536	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1207	-11	5	-0.90	31137376	25735	30.65	1218	1241	1198	1583	853	1218	1209.92	2.35	0	-3563	1311	1264	1241	1194	1171	1253	1183	236	365	500	820	1	1	47104456	569	30.95	2.12	12	0.05	39.00	569.00	3300	20220928	-63.42	1198	20230927	0.75	3300	-63.42	20230102	1198	0.75	20230927	3300	-63.42	20230330	1198	0.75	20230927	0.00	N	056730	500	235 억		1109070	N	N	0	N	00	N
6	20230927	120537	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1207	-11	5	-0.90	28253263	23341	27.80	1218	1241	1198	1583	853	1218	1210.46	2.35	0	-3504	1311	1264	1241	1194	1171	1253	1183	236	365	500	820	1	1	47104456	569	30.95	2.12	12	0.05	39.00	569.00	3300	20220928	-63.42	1198	20230927	0.75	3300	-63.42	20230102	1198	0.75	20230927	3300	-63.42	20230330	1198	0.75	20230927	0.00	N	056730	500	235 억		1109070	N	N	0	N	00	N
7	20230927	110541	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1207	-11	5	-0.90	27243218	22504	26.80	1218	1241	1198	1583	853	1218	1210.59	2.35	0	-3433	1311	1264	1241	1194	1171	1253	1183	236	365	500	820	1	1	47104456	569	30.95	2.12	12	0.05	39.00	569.00	3300	20220928	-63.42	1198	20230927	0.75	3300	-63.42	20230102	1198	0.75	20230927	3300	-63.42	20230330	1198	0.75	20230927	0.00	N	056730	500	235 억		1109070	N	N	0	N	00	N
8	20230927	100537	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1209	-9	5	-0.74	23189687	19153	22.81	1218	1241	1198	1583	853	1218	1210.76	2.35	0	-3284	1311	1264	1241	1194	1171	1253	1183	236	365	500	820	1	1	47104456	569	31.00	2.12	12	0.04	39.00	569.00	3300	20220928	-63.36	1198	20230927	0.92	3300	-63.36	20230102	1198	0.92	20230927	3300	-63.36	20230330	1198	0.92	20230927	0.00	N	056730	500	235 억		1109070	N	N	0	N	00	N
9	20230927	090546	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1234	16	2	1.31	2261668	1855	2.21	1218	1241	1218	1583	853	1218	1219.23	2.35	0	411	1311	1264	1241	1194	1171	1253	1183	236	365	500	820	1	1	47104456	581	31.64	2.17	12	0.00	39.00	569.00	3300	20220928	-62.61	1218	20230927	1.31	3300	-62.61	20230102	1218	1.31	20230927	3300	-62.61	20230330	1218	1.31	20230927	0.00	N	056730	500	235 억		1109070	N	N	0	N	00	N
10	20230926	160537	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1218	-55	5	-4.32	102395380	82704	251.54	1273	1288	1218	1654	892	1273	1238.13	2.41	0	-24040	1303	1288	1265	1250	1227	1295	1257	236	381	500	860	1	1	47104456	574	31.23	2.14	12	0.18	39.00	569.00	3300	20220927	-63.09	1218	20230926	0.00	3300	-63.09	20230102	1218	0.00	20230926	3300	-63.09	20230330	1218	0.00	20230926	0.00	N	056730	500	235 억		1134346	N	N	0	N	00	N
11	20230926	150539	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1221	-52	5	-4.08	96522155	77885	236.88	1273	1288	1218	1654	892	1273	1239.29	2.41	0	-22149	1303	1288	1265	1250	1227	1295	1257	236	381	500	860	1	1	47104456	575	31.31	2.15	12	0.17	39.00	569.00	3300	20220927	-63.00	1218	20230926	0.25	3300	-63.00	20230102	1218	0.25	20230926	3300	-63.00	20230330	1218	0.25	20230926	0.00	N	056730	500	235 억		1134346	N	N	0	N	00	N
12	20230926	140533	57	100.00	KOSDAQ		건설	N	N	N	N		N	1243	-30	5	-2.36	36455769	29041	88.33	1273	1288	1242	1654	892	1273	1255.32	2.41	0	-7926	1303	1288	1265	1250	1227	1295	1257	236	381	500	860	1	1	47104456	586	31.87	2.18	12	0.06	39.00	569.00	3300	20220927	-62.33	1234	20230922	0.73	3300	-62.33	20230102	1234	0.73	20230922	3300	-62.33	20230330	1234	0.73	20230922	0.00	N	056730	500	235 억		1134346	N	N	0	N	00	N
13	20230926	130535	57	100.00	KOSDAQ		건설	N	N	N	N		N	1250	-23	5	-1.81	33641615	26783	81.46	1273	1288	1242	1654	892	1273	1256.08	2.41	0	-6417	1303	1288	1265	1250	1227	1295	1257	236	381	500	860	1	1	47104456	589	32.05	2.20	12	0.06	39.00	569.00	3300	20220927	-62.12	1234	20230922	1.30	3300	-62.12	20230102	1234	1.30	20230922	3300	-62.12	20230330	1234	1.30	20230922	0.00	N	056730	500	235 억		1134346	N	N	0	N	00	N
14	20230926	120537	57	100.00	KOSDAQ		건설	N	N	N	N		N	1248	-25	5	-1.96	32884278	26177	79.62	1273	1288	1242	1654	892	1273	1256.23	2.41	0	-5822	1303	1288	1265	1250	1227	1295	1257	236	381	500	860	1	1	47104456	588	32.00	2.19	12	0.06	39.00	569.00	3300	20220927	-62.18	1234	20230922	1.13	3300	-62.18	20230102	1234	1.13	20230922	3300	-62.18	20230330	1234	1.13	20230922	0.00	N	056730	500	235 억		1134346	N	N	0	N	00	N
15	20230926	110536	57	100.00	KOSDAQ		건설	N	N	N	N		N	1249	-24	5	-1.89	32738148	26060	79.26	1273	1288	1242	1654	892	1273	1256.26	2.41	0	-5805	1303	1288	1265	1250	1227	1295	1257	236	381	500	860	1	1	47104456	588	32.03	2.20	12	0.06	39.00	569.00	3300	20220927	-62.15	1234	20230922	1.22	3300	-62.15	20230102	1234	1.22	20230922	3300	-62.15	20230330	1234	1.22	20230922	0.00	N	056730	500	235 억		1134346	N	N	0	N	00	N
16	20230926	100534	57	100.00	KOSDAQ		건설	N	N	N	N		N	1257	-16	5	-1.26	17986838	14251	43.34	1273	1288	1250	1654	892	1273	1262.15	2.41	0	-1895	1303	1288	1265	1250	1227	1295	1257	236	381	500	860	1	1	47104456	592	32.23	2.21	12	0.03	39.00	569.00	3300	20220927	-61.91	1234	20230922	1.86	3300	-61.91	20230102	1234	1.86	20230922	3300	-61.91	20230330	1234	1.86	20230922	0.00	N	056730	500	235 억		1134346	N	N	0	N	00	N
17	20230926	090535	57	100.00	KOSDAQ		건설	N	N	N	N		N	1287	14	2	1.10	2230683	1752	5.33	1273	1288	1273	1654	892	1273	1273.22	2.41	0	-243	1303	1288	1265	1250	1227	1295	1257	236	381	500	860	1	1	47104456	606	33.00	2.26	12	0.00	39.00	569.00	3300	20220927	-61.00	1234	20230922	4.29	3300	-61.00	20230102	1234	4.29	20230922	3300	-61.00	20230330	1234	4.29	20230922	0.00	N	056730	500	235 억		1134346	N	N	0	N	00	N
18	20230925	160535	57	100.00	KOSDAQ		건설	N	N	N	N		N	1273	18	2	1.43	41491867	32879	28.62	1242	1280	1242	1631	879	1255	1261.96	2.42	0	-7791	1289	1272	1253	1236	1217	1280	1244	236	376	500	850	1	1	47104456	600	32.64	2.24	12	0.07	39.00	569.00	3300	20220926	-61.42	1234	20230922	3.16	3300	-61.42	20230102	1234	3.16	20230922	3300	-61.42	20230330	1234	3.16	20230922	0.00	N	056730	500	235 억		1142137	N	N	0	N	00	N
19	20230925	150538	57	100.00	KOSDAQ		건설	N	N	N	N		N	1262	7	2	0.56	36414755	28887	25.14	1242	1280	1242	1631	879	1255	1260.59	2.42	0	-7577	1289	1272	1253	1236	1217	1280	1244	236	376	500	850	1	1	47104456	594	32.36	2.22	12	0.06	39.00	569.00	3300	20220926	-61.76	1234	20230922	2.27	3300	-61.76	20230102	1234	2.27	20230922	3300	-61.76	20230330	1234	2.27	20230922	0.00	N	056730	500	235 억		1142137	N	N	0	N	00	N
20	20230925	140529	57	100.00	KOSDAQ		건설	N	N	N	N		N	1262	7	2	0.56	35429418	28105	24.46	1242	1280	1242	1631	879	1255	1260.61	2.42	0	-7319	1289	1272	1253	1236	1217	1280	1244	236	376	500	850	1	1	47104456	594	32.36	2.22	12	0.06	39.00	569.00	3300	20220926	-61.76	1234	20230922	2.27	3300	-61.76	20230102	1234	2.27	20230922	3300	-61.76	20230330	1234	2.27	20230922	0.00	N	056730	500	235 억		1142137	N	N	0	N	00	N
21	20230925	130532	57	100.00	KOSDAQ		건설	N	N	N	N		N	1263	8	2	0.64	33736164	26761	23.29	1242	1280	1242	1631	879	1255	1260.65	2.42	0	-7280	1289	1272	1253	1236	1217	1280	1244	236	376	500	850	1	1	47104456	595	32.38	2.22	12	0.06	39.00	569.00	3300	20220926	-61.73	1234	20230922	2.35	3300	-61.73	20230102	1234	2.35	20230922	3300	-61.73	20230330	1234	2.35	20230922	0.00	N	056730	500	235 억		1142137	N	N	0	N	00	N
22	20230925	120536	57	100.00	KOSDAQ		건설	N	N	N	N		N	1262	7	2	0.56	32366521	25674	22.35	1242	1280	1242	1631	879	1255	1260.67	2.42	0	-7256	1289	1272	1253	1236	1217	1280	1244	236	376	500	850	1	1	47104456	594	32.36	2.22	12	0.05	39.00	569.00	3300	20220926	-61.76	1234	20230922	2.27	3300	-61.76	20230102	1234	2.27	20230922	3300	-61.76	20230330	1234	2.27	20230922	0.00	N	056730	500	235 억		1142137	N	N	0	N	00	N
23	20230925	110532	57	100.00	KOSDAQ		건설	N	N	N	N		N	1261	6	2	0.48	21366374	16967	14.77	1242	1278	1242	1631	879	1255	1259.29	2.42	0	-6472	1289	1272	1253	1236	1217	1280	1244	236	376	500	850	1	1	47104456	594	32.33	2.22	12	0.04	39.00	569.00	3300	20220926	-61.79	1234	20230922	2.19	3300	-61.79	20230102	1234	2.19	20230922	3300	-61.79	20230330	1234	2.19	20230922	0.00	N	056730	500	235 억		1142137	N	N	0	N	00	N
24	20230925	100534	57	100.00	KOSDAQ		건설	N	N	N	N		N	1270	15	2	1.20	10592977	8398	7.31	1242	1278	1242	1631	879	1255	1261.37	2.42	0	-4570	1289	1272	1253	1236	1217	1280	1244	236	376	500	850	1	1	47104456	598	32.56	2.23	12	0.02	39.00	569.00	3300	20220926	-61.52	1234	20230922	2.92	3300	-61.52	20230102	1234	2.92	20230922	3300	-61.52	20230330	1234	2.92	20230922	0.00	N	056730	500	235 억		1142137	N	N	0	N	00	N
25	20230925	090533	57	100.00	KOSDAQ		건설	N	N	N	N		N	1243	-12	5	-0.96	1787618	1439	1.25	1242	1252	1242	1631	879	1255	1242.26	2.42	0	34	1289	1272	1253	1236	1217	1280	1244	236	376	500	850	1	1	47104456	586	31.87	2.18	12	0.00	39.00	569.00	3300	20220926	-62.33	1234	20230922	0.73	3300	-62.33	20230102	1234	0.73	20230922	3300	-62.33	20230330	1234	0.73	20230922	0.00	N	056730	500	235 억		1142137	N	N	0	N	00	N
26	20230922	160550	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1255	-4	5	-0.32	143753059	114889	101.31	1234	1270	1234	1636	882	1259	1251.23	2.41	0	6738	1323	1290	1270	1237	1217	1281	1228	236	377	500	850	1	1	47104456	591	32.18	2.21	12	0.24	39.00	569.00	3300	20220923	-61.97	1234	20230922	1.70	3300	-61.97	20230102	1234	1.70	20230922	3300	-61.97	20230330	1234	1.70	20230922	0.00	N	056730	500	235 억		1135399	N	N	0	N	00	N
27	20230922	150547	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1254	-5	5	-0.40	138063076	110341	97.30	1234	1270	1234	1636	882	1259	1251.24	2.41	0	6644	1323	1290	1270	1237	1217	1281	1228	236	377	500	850	1	1	47104456	591	32.15	2.20	12	0.23	39.00	569.00	3300	20220923	-62.00	1234	20230922	1.62	3300	-62.00	20230102	1234	1.62	20230922	3300	-62.00	20230330	1234	1.62	20230922	0.00	N	056730	500	235 억		1135399	N	N	0	N	00	N
28	20230922	140549	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1247	-12	5	-0.95	133849371	106967	94.32	1234	1270	1234	1636	882	1259	1251.31	2.41	0	6349	1323	1290	1270	1237	1217	1281	1228	236	377	500	850	1	1	47104456	587	31.97	2.19	12	0.23	39.00	569.00	3300	20220923	-62.21	1234	20230922	1.05	3300	-62.21	20230102	1234	1.05	20230922	3300	-62.21	20230330	1234	1.05	20230922	0.00	N	056730	500	235 억		1135399	N	N	0	N	00	N
29	20230922	130516	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1243	-16	5	-1.27	118066927	94304	83.16	1234	1270	1234	1636	882	1259	1251.98	2.41	0	7014	1323	1290	1270	1237	1217	1281	1228	236	377	500	850	1	1	47104456	586	31.87	2.18	12	0.20	39.00	569.00	3300	20220923	-62.33	1234	20230922	0.73	3300	-62.33	20230102	1234	0.73	20230922	3300	-62.33	20230330	1234	0.73	20230922	0.00	N	056730	500	235 억		1135399	N	N	0	N	00	N
30	20230922	120513	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1252	-7	5	-0.56	105320416	84094	74.16	1234	1270	1234	1636	882	1259	1252.41	2.41	0	5606	1323	1290	1270	1237	1217	1281	1228	236	377	500	850	1	1	47104456	590	32.10	2.20	12	0.18	39.00	569.00	3300	20220923	-62.06	1234	20230922	1.46	3300	-62.06	20230102	1234	1.46	20230922	3300	-62.06	20230330	1234	1.46	20230922	0.00	N	056730	500	235 억		1135399	N	N	0	N	00	N
31	20230922	110510	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1262	3	2	0.24	98421204	78593	69.30	1234	1270	1234	1636	882	1259	1252.29	2.41	0	3058	1323	1290	1270	1237	1217	1281	1228	236	377	500	850	1	1	47104456	594	32.36	2.22	12	0.17	39.00	569.00	3300	20220923	-61.76	1234	20230922	2.27	3300	-61.76	20230102	1234	2.27	20230922	3300	-61.76	20230330	1234	2.27	20230922	0.00	N	056730	500	235 억		1135399	N	N	0	N	00	N
32	20230922	100512	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1258	-1	5	-0.08	44558899	35544	31.34	1234	1270	1234	1636	882	1259	1253.63	2.41	0	6165	1323	1290	1270	1237	1217	1281	1228	236	377	500	850	1	1	47104456	593	32.26	2.21	12	0.08	39.00	569.00	3300	20220923	-61.88	1234	20230922	1.94	3300	-61.88	20230102	1234	1.94	20230922	3300	-61.88	20230330	1234	1.94	20230922	0.00	N	056730	500	235 억		1135399	N	N	0	N	00	N
33	20230922	090507	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1246	-13	5	-1.03	13466505	10832	9.55	1234	1252	1234	1636	882	1259	1243.22	2.41	0	5474	1323	1290	1270	1237	1217	1281	1228	236	377	500	850	1	1	47104456	587	31.95	2.19	12	0.02	39.00	569.00	3300	20220923	-62.24	1234	20230922	0.97	3300	-62.24	20230102	1234	0.97	20230922	3300	-62.24	20230330	1234	0.97	20230922	0.00	N	056730	500	235 억		1135399	N	N	0	N	00	N
34	20230921	160514	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1259	-51	5	-3.89	144488079	113400	74.64	1303	1303	1250	1703	917	1310	1274.15	2.45	0	-17339	1373	1341	1306	1274	1239	1357	1290	236	393	500	890	1	1	47104456	593	32.28	2.21	12	0.24	39.00	569.00	3300	20220922	-61.85	1250	20230921	0.72	3300	-61.85	20230102	1250	0.72	20230921	3300	-61.85	20230330	1250	0.72	20230921	0.00	N	056730	500	235 억		1152593	N	N	0	N	00	N
35	20230921	150507	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1258	-52	5	-3.97	117038522	91543	60.25	1303	1303	1250	1703	917	1310	1278.51	2.45	0	-19725	1373	1341	1306	1274	1239	1357	1290	236	393	500	890	1	1	47104456	593	32.26	2.21	12	0.19	39.00	569.00	3300	20220922	-61.88	1250	20230921	0.64	3300	-61.88	20230102	1250	0.64	20230921	3300	-61.88	20230330	1250	0.64	20230921	0.00	N	056730	500	235 억		1152593	N	N	0	N	00	N
36	20230921	140512	57	100.00	KOSDAQ		건설	N	N	N	N		N	1279	-31	5	-2.37	77588684	60307	39.69	1303	1303	1260	1703	917	1310	1286.56	2.45	0	-18534	1373	1341	1306	1274	1239	1357	1290	236	393	500	890	1	1	47104456	602	32.79	2.25	12	0.13	39.00	569.00	3300	20220922	-61.24	1254	20230914	1.99	3300	-61.24	20230102	1254	1.99	20230914	3300	-61.24	20230330	1254	1.99	20230914	0.00	N	056730	500	235 억		1152593	N	N	0	N	00	N
37	20230921	130506	57	100.00	KOSDAQ		건설	N	N	N	N		N	1277	-33	5	-2.52	54762042	42379	27.89	1303	1303	1277	1703	917	1310	1292.20	2.45	0	-12407	1373	1341	1306	1274	1239	1357	1290	236	393	500	890	1	1	47104456	602	32.74	2.24	12	0.09	39.00	569.00	3300	20220922	-61.30	1254	20230914	1.83	3300	-61.30	20230102	1254	1.83	20230914	3300	-61.30	20230330	1254	1.83	20230914	0.00	N	056730	500	235 억		1152593	N	N	0	N	00	N
38	20230921	120502	57	100.00	KOSDAQ		건설	N	N	N	N		N	1299	-11	5	-0.84	34057893	26255	17.28	1303	1303	1288	1703	917	1310	1297.20	2.45	0	-3740	1373	1341	1306	1274	1239	1357	1290	236	393	500	890	1	1	47104456	612	33.31	2.28	12	0.06	39.00	569.00	3300	20220922	-60.64	1254	20230914	3.59	3300	-60.64	20230102	1254	3.59	20230914	3300	-60.64	20230330	1254	3.59	20230914	0.00	N	056730	500	235 억		1152593	N	N	0	N	00	N
39	20230921	110514	57	100.00	KOSDAQ		건설	N	N	N	N		N	1298	-12	5	-0.92	27779599	21418	14.10	1303	1303	1288	1703	917	1310	1297.02	2.45	0	-3005	1373	1341	1306	1274	1239	1357	1290	236	393	500	890	1	1	47104456	611	33.28	2.28	12	0.05	39.00	569.00	3300	20220922	-60.67	1254	20230914	3.51	3300	-60.67	20230102	1254	3.51	20230914	3300	-60.67	20230330	1254	3.51	20230914	0.00	N	056730	500	235 억		1152593	N	N	0	N	00	N
40	20230921	100505	57	100.00	KOSDAQ		건설	N	N	N	N		N	1288	-22	5	-1.68	22287306	17175	11.30	1303	1303	1288	1703	917	1310	1297.66	2.45	0	-2108	1373	1341	1306	1274	1239	1357	1290	236	393	500	890	1	1	47104456	607	33.03	2.26	12	0.04	39.00	569.00	3300	20220922	-60.97	1254	20230914	2.71	3300	-60.97	20230102	1254	2.71	20230914	3300	-60.97	20230330	1254	2.71	20230914	0.00	N	056730	500	235 억		1152593	N	N	0	N	00	N
41	20230921	090512	57	100.00	KOSDAQ		건설	N	N	N	N		N	1300	-10	5	-0.76	3681950	2831	1.86	1303	1303	1300	1703	917	1310	1300.58	2.45	0	-82	1373	1341	1306	1274	1239	1357	1290	236	393	500	890	1	1	47104456	612	33.33	2.28	12	0.01	39.00	569.00	3300	20220922	-60.61	1254	20230914	3.67	3300	-60.61	20230102	1254	3.67	20230914	3300	-60.61	20230330	1254	3.67	20230914	0.00	N	056730	500	235 억		1152593	N	N	0	N	00	N
42	20230920	160510	57	100.00	KOSDAQ		건설	N	N	N	N		N	1310	21	2	1.63	199265717	151934	230.97	1285	1338	1271	1675	903	1289	1311.53	2.40	0	33166	1322	1305	1288	1271	1254	1314	1280	236	386	500	870	1	1	47104456	617	33.59	2.30	12	0.32	39.00	569.00	3300	20220921	-60.30	1254	20230914	4.47	3300	-60.30	20230102	1254	4.47	20230914	3300	-60.30	20230330	1254	4.47	20230914	0.00	N	056730	500	235 억		1128428	N	N	0	N	00	N
43	20230920	150458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1312	23	2	1.78	198887125	151645	230.53	1285	1338	1271	1675	903	1289	1311.53	2.40	0	33021	1322	1305	1288	1271	1254	1314	1280	236	386	500	870	1	1	47104456	618	33.64	2.31	12	0.32	39.00	569.00	3300	20220921	-60.24	1254	20230914	4.63	3300	-60.24	20230102	1254	4.63	20230914	3300	-60.24	20230330	1254	4.63	20230914	0.00	N	056730	500	235 억		1128428	N	N	0	N	00	N
44	20230920	140504	57	100.00	KOSDAQ		건설	N	N	N	N		N	1312	23	2	1.78	182273392	138956	211.24	1285	1338	1271	1675	903	1289	1311.73	2.40	0	33022	1322	1305	1288	1271	1254	1314	1280	236	386	500	870	1	1	47104456	618	33.64	2.31	12	0.29	39.00	569.00	3300	20220921	-60.24	1254	20230914	4.63	3300	-60.24	20230102	1254	4.63	20230914	3300	-60.24	20230330	1254	4.63	20230914	0.00	N	056730	500	235 억		1128428	N	N	0	N	00	N
45	20230920	130502	57	100.00	KOSDAQ		건설	N	N	N	N		N	1319	30	2	2.33	123529935	94402	143.51	1285	1338	1271	1675	903	1289	1308.55	2.40	0	21679	1322	1305	1288	1271	1254	1314	1280	236	386	500	870	1	1	47104456	621	33.82	2.32	12	0.20	39.00	569.00	3300	20220921	-60.03	1254	20230914	5.18	3300	-60.03	20230102	1254	5.18	20230914	3300	-60.03	20230330	1254	5.18	20230914	0.00	N	056730	500	235 억		1128428	N	N	0	N	00	N
46	20230920	120459	57	100.00	KOSDAQ		건설	N	N	N	N		N	1310	21	2	1.63	115852345	88563	134.63	1285	1338	1271	1675	903	1289	1308.13	2.40	0	20962	1322	1305	1288	1271	1254	1314	1280	236	386	500	870	1	1	47104456	617	33.59	2.30	12	0.19	39.00	569.00	3300	20220921	-60.30	1254	20230914	4.47	3300	-60.30	20230102	1254	4.47	20230914	3300	-60.30	20230330	1254	4.47	20230914	0.00	N	056730	500	235 억		1128428	N	N	0	N	00	N
47	20230920	110505	57	100.00	KOSDAQ		건설	N	N	N	N		N	1331	42	2	3.26	104396689	79859	121.40	1285	1338	1271	1675	903	1289	1307.26	2.40	0	22206	1322	1305	1288	1271	1254	1314	1280	236	386	500	870	1	1	47104456	627	34.13	2.34	12	0.17	39.00	569.00	3300	20220921	-59.67	1254	20230914	6.14	3300	-59.67	20230102	1254	6.14	20230914	3300	-59.67	20230330	1254	6.14	20230914	0.00	N	056730	500	235 억		1128428	N	N	0	N	00	N
48	20230920	100456	57	100.00	KOSDAQ		건설	N	N	N	N		N	1280	-9	5	-0.70	24176563	18887	28.71	1285	1300	1271	1675	903	1289	1280.06	2.40	0	902	1322	1305	1288	1271	1254	1314	1280	236	386	500	870	1	1	47104456	603	32.82	2.25	12	0.04	39.00	569.00	3300	20220921	-61.21	1254	20230914	2.07	3300	-61.21	20230102	1254	2.07	20230914	3300	-61.21	20230330	1254	2.07	20230914	0.00	N	056730	500	235 억		1128428	N	N	0	N	00	N
49	20230920	090502	57	100.00	KOSDAQ		건설	N	N	N	N		N	1284	-5	5	-0.39	1227300	958	1.46	1285	1285	1274	1675	903	1289	1281.11	2.40	0	-108	1322	1305	1288	1271	1254	1314	1280	236	386	500	870	1	1	47104456	605	32.92	2.26	12	0.00	39.00	569.00	3300	20220921	-61.09	1254	20230914	2.39	3300	-61.09	20230102	1254	2.39	20230914	3300	-61.09	20230330	1254	2.39	20230914	0.00	N	056730	500	235 억		1128428	N	N	0	N	00	N
50	20230919	160459	57	100.00	KOSDAQ		건설	N	N	N	N		N	1289	-5	5	-0.39	84525285	65644	20.45	1284	1305	1271	1682	906	1294	1287.63	2.38	0	9129	1406	1350	1322	1266	1238	1336	1252	236	388	500	870	1	1	47104456	607	33.05	2.27	12	0.14	39.00	569.00	3300	20220920	-60.94	1254	20230914	2.79	3300	-60.94	20230102	1254	2.79	20230914	3300	-60.94	20230330	1254	2.79	20230914	0.00	N	056730	500	235 억		1121204	N	N	0	N	00	N
51	20230919	150500	57	100.00	KOSDAQ		건설	N	N	N	N		N	1280	-14	5	-1.08	75228579	58395	18.19	1284	1305	1271	1682	906	1294	1288.27	2.38	0	9178	1406	1350	1322	1266	1238	1336	1252	236	388	500	870	1	1	47104456	603	32.82	2.25	12	0.12	39.00	569.00	3300	20220920	-61.21	1254	20230914	2.07	3300	-61.21	20230102	1254	2.07	20230914	3300	-61.21	20230330	1254	2.07	20230914	0.00	N	056730	500	235 억		1121204	N	N	0	N	00	N
52	20230919	140457	57	100.00	KOSDAQ		건설	N	N	N	N		N	1286	-8	5	-0.62	73653144	57165	17.81	1284	1305	1271	1682	906	1294	1288.43	2.38	0	9253	1406	1350	1322	1266	1238	1336	1252	236	388	500	870	1	1	47104456	606	32.97	2.26	12	0.12	39.00	569.00	3300	20220920	-61.03	1254	20230914	2.55	3300	-61.03	20230102	1254	2.55	20230914	3300	-61.03	20230330	1254	2.55	20230914	0.00	N	056730	500	235 억		1121204	N	N	0	N	00	N
53	20230919	130450	57	100.00	KOSDAQ		건설	N	N	N	N		N	1279	-15	5	-1.16	72664808	56394	17.57	1284	1305	1271	1682	906	1294	1288.52	2.38	0	9253	1406	1350	1322	1266	1238	1336	1252	236	388	500	870	1	1	47104456	602	32.79	2.25	12	0.12	39.00	569.00	3300	20220920	-61.24	1254	20230914	1.99	3300	-61.24	20230102	1254	1.99	20230914	3300	-61.24	20230330	1254	1.99	20230914	0.00	N	056730	500	235 억		1121204	N	N	0	N	00	N
54	20230919	120504	57	100.00	KOSDAQ		건설	N	N	N	N		N	1275	-19	5	-1.47	71609511	55569	17.31	1284	1305	1271	1682	906	1294	1288.66	2.38	0	9107	1406	1350	1322	1266	1238	1336	1252	236	388	500	870	1	1	47104456	601	32.69	2.24	12	0.12	39.00	569.00	3300	20220920	-61.36	1254	20230914	1.67	3300	-61.36	20230102	1254	1.67	20230914	3300	-61.36	20230330	1254	1.67	20230914	0.00	N	056730	500	235 억		1121204	N	N	0	N	00	N
55	20230919	110503	57	100.00	KOSDAQ		건설	N	N	N	N		N	1289	-5	5	-0.39	62479096	48430	15.09	1284	1305	1271	1682	906	1294	1290.09	2.38	0	9059	1406	1350	1322	1266	1238	1336	1252	236	388	500	870	1	1	47104456	607	33.05	2.27	12	0.10	39.00	569.00	3300	20220920	-60.94	1254	20230914	2.79	3300	-60.94	20230102	1254	2.79	20230914	3300	-60.94	20230330	1254	2.79	20230914	0.00	N	056730	500	235 억		1121204	N	N	0	N	00	N
56	20230919	100500	57	100.00	KOSDAQ		건설	N	N	N	N		N	1282	-12	5	-0.93	56734933	43953	13.69	1284	1305	1271	1682	906	1294	1290.81	2.38	0	8269	1406	1350	1322	1266	1238	1336	1252	236	388	500	870	1	1	47104456	604	32.87	2.25	12	0.09	39.00	569.00	3300	20220920	-61.15	1254	20230914	2.23	3300	-61.15	20230102	1254	2.23	20230914	3300	-61.15	20230330	1254	2.23	20230914	0.00	N	056730	500	235 억		1121204	N	N	0	N	00	N
57	20230919	090500	57	100.00	KOSDAQ		건설	N	N	N	N		N	1280	-14	5	-1.08	6391248	4982	1.55	1284	1289	1271	1682	906	1294	1282.87	2.38	0	-1476	1406	1350	1322	1266	1238	1336	1252	236	388	500	870	1	1	47104456	603	32.82	2.25	12	0.01	39.00	569.00	3300	20220920	-61.21	1254	20230914	2.07	3300	-61.21	20230102	1254	2.07	20230914	3300	-61.21	20230330	1254	2.07	20230914	0.00	N	056730	500	235 억		1121204	N	N	0	N	00	N
58	20230918	160500	57	100.00	KOSDAQ		건설	N	N	N	N		N	1294	-23	5	-1.75	420355007	320121	68.27	1378	1378	1294	1712	922	1317	1313.11	2.56	0	-91063	1424	1370	1326	1272	1228	1397	1299	236	395	500	890	1	1	47104456	610	33.18	2.27	12	0.68	39.00	569.00	3300	20220919	-60.79	1254	20230914	3.19	3300	-60.79	20230102	1254	3.19	20230914	3300	-60.79	20230330	1254	3.19	20230914	0.00	N	056730	500	235 억		1207446	N	N	0	N	00	N
59	20230918	150458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1316	-1	5	-0.08	394484488	300255	64.03	1378	1378	1294	1712	922	1317	1313.83	2.56	0	-90140	1424	1370	1326	1272	1228	1397	1299	236	395	500	890	1	1	47104456	620	33.74	2.31	12	0.64	39.00	569.00	3300	20220919	-60.12	1254	20230914	4.94	3300	-60.12	20230102	1254	4.94	20230914	3300	-60.12	20230330	1254	4.94	20230914	0.00	N	056730	500	235 억		1207446	N	N	0	N	00	N
60	20230918	140511	57	100.00	KOSDAQ		건설	N	N	N	N		N	1296	-21	5	-1.59	335357225	254971	54.37	1378	1378	1294	1712	922	1317	1315.28	2.56	0	-91173	1424	1370	1326	1272	1228	1397	1299	236	395	500	890	1	1	47104456	610	33.23	2.28	12	0.54	39.00	569.00	3300	20220919	-60.73	1254	20230914	3.35	3300	-60.73	20230102	1254	3.35	20230914	3300	-60.73	20230330	1254	3.35	20230914	0.00	N	056730	500	235 억		1207446	N	N	0	N	00	N
61	20230918	130459	57	100.00	KOSDAQ		건설	N	N	N	N		N	1299	-18	5	-1.37	329053708	250112	53.34	1378	1378	1294	1712	922	1317	1315.63	2.56	0	-89542	1424	1370	1326	1272	1228	1397	1299	236	395	500	890	1	1	47104456	612	33.31	2.28	12	0.53	39.00	569.00	3300	20220919	-60.64	1254	20230914	3.59	3300	-60.64	20230102	1254	3.59	20230914	3300	-60.64	20230330	1254	3.59	20230914	0.00	N	056730	500	235 억		1207446	N	N	0	N	00	N
62	20230918	120459	57	100.00	KOSDAQ		건설	N	N	N	N		N	1300	-17	5	-1.29	325971794	247739	52.83	1378	1378	1294	1712	922	1317	1315.79	2.56	0	-88581	1424	1370	1326	1272	1228	1397	1299	236	395	500	890	1	1	47104456	612	33.33	2.28	12	0.53	39.00	569.00	3300	20220919	-60.61	1254	20230914	3.67	3300	-60.61	20230102	1254	3.67	20230914	3300	-60.61	20230330	1254	3.67	20230914	0.00	N	056730	500	235 억		1207446	N	N	0	N	00	N
63	20230918	110459	57	100.00	KOSDAQ		건설	N	N	N	N		N	1297	-20	5	-1.52	315981361	240034	51.19	1378	1378	1294	1712	922	1317	1316.40	2.56	0	-88581	1424	1370	1326	1272	1228	1397	1299	236	395	500	890	1	1	47104456	611	33.26	2.28	12	0.51	39.00	569.00	3300	20220919	-60.70	1254	20230914	3.43	3300	-60.70	20230102	1254	3.43	20230914	3300	-60.70	20230330	1254	3.43	20230914	0.00	N	056730	500	235 억		1207446	N	N	0	N	00	N
64	20230918	100453	57	100.00	KOSDAQ		건설	N	N	N	N		N	1300	-17	5	-1.29	312043742	236994	50.54	1378	1378	1294	1712	922	1317	1316.67	2.56	0	-88311	1424	1370	1326	1272	1228	1397	1299	236	395	500	890	1	1	47104456	612	33.33	2.28	12	0.50	39.00	569.00	3300	20220919	-60.61	1254	20230914	3.67	3300	-60.61	20230102	1254	3.67	20230914	3300	-60.61	20230330	1254	3.67	20230914	0.00	N	056730	500	235 억		1207446	N	N	0	N	00	N
65	20230918	090451	57	100.00	KOSDAQ		건설	N	N	N	N		N	1317	0	3	0.00	102862434	76351	16.28	1378	1378	1308	1712	922	1317	1347.23	2.56	0	-32594	1424	1370	1326	1272	1228	1397	1299	236	395	500	890	1	1	47104456	620	33.77	2.31	12	0.16	39.00	569.00	3300	20220919	-60.09	1254	20230914	5.02	3300	-60.09	20230102	1254	5.02	20230914	3300	-60.09	20230330	1254	5.02	20230914	0.00	N	056730	500	235 억		1207446	N	N	0	N	00	N
66	20230915	160456	57	100.00	KOSDAQ		건설	N	N	N	N		N	1317	35	2	2.73	626757908	468826	774.60	1282	1380	1282	1666	898	1282	1336.87	2.43	0	61885	1308	1294	1274	1260	1240	1302	1268	236	384	500	870	1	1	47104456	620	33.77	2.31	12	1.00	39.00	569.00	3300	20220916	-60.09	1254	20230914	5.02	3300	-60.09	20230102	1254	5.02	20230914	3300	-60.09	20230330	1254	5.02	20230914	0.00	N	056730	500	235 억		1146590	N	N	0	N	00	N
67	20230915	150459	57	100.00	KOSDAQ		건설	N	N	N	N		N	1308	26	2	2.03	598694080	447461	739.30	1282	1380	1282	1666	898	1282	1337.98	2.43	0	61720	1308	1294	1274	1260	1240	1302	1268	236	384	500	870	1	1	47104456	616	33.54	2.30	12	0.95	39.00	569.00	3300	20220916	-60.36	1254	20230914	4.31	3300	-60.36	20230102	1254	4.31	20230914	3300	-60.36	20230330	1254	4.31	20230914	0.00	N	056730	500	235 억		1146590	N	N	0	N	00	N
68	20230915	140455	57	100.00	KOSDAQ		건설	N	N	N	N		N	1307	25	2	1.95	581066929	433966	717.00	1282	1380	1282	1666	898	1282	1338.97	2.43	0	63894	1308	1294	1274	1260	1240	1302	1268	236	384	500	870	1	1	47104456	616	33.51	2.30	12	0.92	39.00	569.00	3300	20220916	-60.39	1254	20230914	4.23	3300	-60.39	20230102	1254	4.23	20230914	3300	-60.39	20230330	1254	4.23	20230914	0.00	N	056730	500	235 억		1146590	N	N	0	N	00	N
69	20230915	130452	57	100.00	KOSDAQ		건설	N	N	N	N		N	1320	38	2	2.96	528376013	393552	650.23	1282	1380	1282	1666	898	1282	1342.58	2.43	0	75269	1308	1294	1274	1260	1240	1302	1268	236	384	500	870	1	1	47104456	622	33.85	2.32	12	0.84	39.00	569.00	3300	20220916	-60.00	1254	20230914	5.26	3300	-60.00	20230102	1254	5.26	20230914	3300	-60.00	20230330	1254	5.26	20230914	0.00	N	056730	500	235 억		1146590	N	N	0	N	00	N
70	20230915	120458	57	100.00	KOSDAQ		건설	N	N	N	N		N	1323	41	2	3.20	512631954	381599	630.48	1282	1380	1282	1666	898	1282	1343.38	2.43	0	81024	1308	1294	1274	1260	1240	1302	1268	236	384	500	870	1	1	47104456	623	33.92	2.33	12	0.81	39.00	569.00	3300	20220916	-59.91	1254	20230914	5.50	3300	-59.91	20230102	1254	5.50	20230914	3300	-59.91	20230330	1254	5.50	20230914	0.00	N	056730	500	235 억		1146590	N	N	0	N	00	N
71	20230915	110501	57	100.00	KOSDAQ		건설	N	N	N	N		N	1325	43	2	3.35	495946503	368974	609.62	1282	1380	1282	1666	898	1282	1344.12	2.43	0	79758	1308	1294	1274	1260	1240	1302	1268	236	384	500	870	1	1	47104456	624	33.97	2.33	12	0.78	39.00	569.00	3300	20220916	-59.85	1254	20230914	5.66	3300	-59.85	20230102	1254	5.66	20230914	3300	-59.85	20230330	1254	5.66	20230914	0.00	N	056730	500	235 억		1146590	N	N	0	N	00	N
72	20230915	100500	57	100.00	KOSDAQ		건설	N	N	N	N		N	1339	57	2	4.45	421967403	313452	517.89	1282	1380	1282	1666	898	1282	1346.19	2.43	0	65857	1308	1294	1274	1260	1240	1302	1268	236	384	500	870	1	1	47104456	631	34.33	2.35	12	0.67	39.00	569.00	3300	20220916	-59.42	1254	20230914	6.78	3300	-59.42	20230102	1254	6.78	20230914	3300	-59.42	20230330	1254	6.78	20230914	0.00	N	056730	500	235 억		1146590	N	N	0	N	00	N
73	20230915	090451	57	100.00	KOSDAQ		건설	N	N	N	N		N	1300	18	2	1.40	9367463	7233	11.95	1282	1300	1282	1666	898	1282	1295.10	2.43	0	-4581	1308	1294	1274	1260	1240	1302	1268	236	384	500	870	1	1	47104456	612	33.33	2.28	12	0.02	39.00	569.00	3300	20220916	-60.61	1254	20230914	3.67	3300	-60.61	20230102	1254	3.67	20230914	3300	-60.61	20230330	1254	3.67	20230914	0.00	N	056730	500	235 억		1146590	N	N	0	N	00	N
74	20230914	160456	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1282	18	2	1.42	74822875	59016	117.60	1264	1288	1254	1643	885	1264	1267.84	2.58	0	-10151	1275	1269	1264	1258	1253	1267	1256	224	379	500	850	1	1	44751956	574	32.87	2.25	12	0.13	39.00	569.00	3300	20220915	-61.15	1254	20230914	2.23	3300	-61.15	20230102	1254	2.23	20230914	3300	-61.15	20230330	1254	2.23	20230914	0.00	N	056730	500	223 억		1156741	N	N	0	N	00	N
75	20230914	150447	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1278	14	2	1.11	71256658	56229	112.05	1264	1288	1254	1643	885	1264	1267.26	2.58	0	-10151	1275	1269	1264	1258	1253	1267	1256	224	379	500	850	1	1	44751956	572	32.77	2.25	12	0.13	39.00	569.00	3300	20220915	-61.27	1254	20230914	1.91	3300	-61.27	20230102	1254	1.91	20230914	3300	-61.27	20230330	1254	1.91	20230914	0.00	N	056730	500	223 억		1156741	N	N	0	N	00	N
76	20230914	140449	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1264	0	3	0.00	40902636	32362	64.49	1264	1288	1254	1643	885	1264	1263.91	2.58	0	-5365	1275	1269	1264	1258	1253	1267	1256	224	379	500	850	1	1	44751956	566	32.41	2.22	12	0.07	39.00	569.00	3300	20220915	-61.70	1254	20230914	0.80	3300	-61.70	20230102	1254	0.80	20230914	3300	-61.70	20230330	1254	0.80	20230914	0.00	N	056730	500	223 억		1156741	N	N	0	N	00	N
77	20230914	130444	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1265	1	2	0.08	24290694	19164	38.19	1264	1288	1256	1643	885	1264	1267.52	2.58	0	-3925	1275	1269	1264	1258	1253	1267	1256	224	379	500	850	1	1	44751956	566	32.44	2.22	12	0.04	39.00	569.00	3300	20220915	-61.67	1256	20230914	0.72	3300	-61.67	20230102	1256	0.72	20230914	3300	-61.67	20230330	1256	0.72	20230914	0.00	N	056730	500	223 억		1156741	N	N	0	N	00	N
78	20230914	120453	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1265	1	2	0.08	23707284	18706	37.28	1264	1288	1256	1643	885	1264	1267.36	2.58	0	-3602	1275	1269	1264	1258	1253	1267	1256	224	379	500	850	1	1	44751956	566	32.44	2.22	12	0.04	39.00	569.00	3300	20220915	-61.67	1256	20230914	0.72	3300	-61.67	20230102	1256	0.72	20230914	3300	-61.67	20230330	1256	0.72	20230914	0.00	N	056730	500	223 억		1156741	N	N	0	N	00	N
79	20230914	110449	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1269	5	2	0.40	19910393	15705	31.30	1264	1288	1256	1643	885	1264	1267.77	2.58	0	-3387	1275	1269	1264	1258	1253	1267	1256	224	379	500	850	1	1	44751956	568	32.54	2.23	12	0.04	39.00	569.00	3300	20220915	-61.55	1256	20230914	1.04	3300	-61.55	20230102	1256	1.04	20230914	3300	-61.55	20230330	1256	1.04	20230914	0.00	N	056730	500	223 억		1156741	N	N	0	N	00	N
80	20230914	100444	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1285	21	2	1.66	16189882	12799	25.50	1264	1288	1256	1643	885	1264	1264.93	2.58	0	-1301	1275	1269	1264	1258	1253	1267	1256	224	379	500	850	1	1	44751956	575	32.95	2.26	12	0.03	39.00	569.00	3300	20220915	-61.06	1256	20230914	2.31	3300	-61.06	20230102	1256	2.31	20230914	3300	-61.06	20230330	1256	2.31	20230914	0.00	N	056730	500	223 억		1156741	N	N	0	N	00	N
81	20230914	090451	57	100.00	KOSDAQ		건설	N	N	N	N		N	1264	0	3	0.00	658544	521	1.04	1264	1264	1264	1643	885	1264	1264.00	2.58	0	0	1275	1269	1264	1258	1253	1267	1256	224	379	500	850	1	1	44751956	566	32.41	2.22	12	0.00	39.00	569.00	3300	20220915	-61.70	1259	20230913	0.40	3300	-61.70	20230102	1259	0.40	20230913	3300	-61.70	20230330	1259	0.40	20230913	0.00	N	056730	500	223 억		1156741	N	N	0	N	00	N
82	20230913	160454	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1264	-8	5	-0.63	63361192	50183	90.79	1267	1270	1259	1653	891	1272	1262.58	2.61	0	-10675	1309	1290	1279	1260	1249	1285	1255	224	381	500	860	1	1	44751956	566	32.41	2.22	12	0.11	39.00	569.00	3300	20220914	-61.70	1259	20230913	0.40	3300	-61.70	20230102	1259	0.40	20230913	3300	-61.70	20230330	1259	0.40	20230913	0.00	N	056730	500	223 억		1167416	N	N	0	N	00	N
83	20230913	150450	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1263	-9	5	-0.71	59164086	46861	84.78	1267	1270	1259	1653	891	1272	1262.54	2.61	0	-10236	1309	1290	1279	1260	1249	1285	1255	224	381	500	860	1	1	44751956	565	32.38	2.22	12	0.10	39.00	569.00	3300	20220914	-61.73	1259	20230913	0.32	3300	-61.73	20230102	1259	0.32	20230913	3300	-61.73	20230330	1259	0.32	20230913	0.00	N	056730	500	223 억		1167416	N	N	0	N	00	N
84	20230913	140451	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1261	-11	5	-0.86	55810806	44200	79.96	1267	1270	1259	1653	891	1272	1262.69	2.61	0	-10324	1309	1290	1279	1260	1249	1285	1255	224	381	500	860	1	1	44751956	564	32.33	2.22	12	0.10	39.00	569.00	3300	20220914	-61.79	1259	20230913	0.16	3300	-61.79	20230102	1259	0.16	20230913	3300	-61.79	20230330	1259	0.16	20230913	0.00	N	056730	500	223 억		1167416	N	N	0	N	00	N
85	20230913	130441	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1264	-8	5	-0.63	54937529	43507	78.71	1267	1270	1259	1653	891	1272	1262.73	2.61	0	-10322	1309	1290	1279	1260	1249	1285	1255	224	381	500	860	1	1	44751956	566	32.41	2.22	12	0.10	39.00	569.00	3300	20220914	-61.70	1259	20230913	0.40	3300	-61.70	20230102	1259	0.40	20230913	3300	-61.70	20230330	1259	0.40	20230913	0.00	N	056730	500	223 억		1167416	N	N	0	N	00	N
86	20230913	120452	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1262	-10	5	-0.79	40103090	31742	57.43	1267	1270	1261	1653	891	1272	1263.41	2.61	0	-6757	1309	1290	1279	1260	1249	1285	1255	224	381	500	860	1	1	44751956	565	32.36	2.22	12	0.07	39.00	569.00	3300	20220914	-61.76	1261	20230913	0.08	3300	-61.76	20230102	1261	0.08	20230913	3300	-61.76	20230330	1261	0.08	20230913	0.00	N	056730	500	223 억		1167416	N	N	0	N	00	N
87	20230913	110450	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	1264	-8	5	-0.63	18518000	14633	26.47	1267	1270	1264	1653	891	1272	1265.50	2.61	0	-2408	1309	1290	1279	1260	1249	1285	1255	224	381	500	860	1	1	44751956	566	32.41	2.22	12	0.03	39.00	569.00	3300	20220914	-61.70	1264	20230913	0.00	3300	-61.70	20230102	1264	0.00	20230913	3300	-61.70	20230330	1264	0.00	20230913	0.00	N	056730	500	223 억		1167416	N	N	0	N	00	N
88	20230913	100444	57	100.00	KOSDAQ		건설	N	N	N	N		N	1268	-4	5	-0.31	6976869	5510	9.97	1267	1269	1265	1653	891	1272	1266.22	2.61	0	-1003	1309	1290	1279	1260	1249	1285	1255	224	381	500	860	1	1	44751956	567	32.51	2.23	12	0.01	39.00	569.00	3300	20220914	-61.58	1264	20230818	0.32	3300	-61.58	20230102	1264	0.32	20230818	3300	-61.58	20230330	1264	0.32	20230818	0.00	N	056730	500	223 억		1167416	N	N	0	N	00	N
89	20230913	090441	57	100.00	KOSDAQ		건설	N	N	N	N		N	1268	-4	5	-0.31	2153992	1700	3.08	1267	1268	1267	1653	891	1272	1267.05	2.61	0	-1003	1309	1290	1279	1260	1249	1285	1255	224	381	500	860	1	1	44751956	567	32.51	2.23	12	0.00	39.00	569.00	3300	20220914	-61.58	1264	20230818	0.32	3300	-61.58	20230102	1264	0.32	20230818	3300	-61.58	20230330	1264	0.32	20230818	0.00	N	056730	500	223 억		1167416	N	N	0	N	00	N
90	20230912	160439	57	100.00	KOSDAQ		건설	N	N	N	N		N	1272	-8	5	-0.62	70062008	54974	56.26	1276	1298	1268	1664	896	1280	1274.49	2.60	0	396	1296	1287	1276	1267	1256	1292	1272	224	384	500	870	1	1	44751956	569	32.62	2.24	12	0.12	39.00	569.00	3300	20220913	-61.45	1264	20230818	0.63	3300	-61.45	20230102	1264	0.63	20230818	3300	-61.45	20230330	1264	0.63	20230818	0.00	N	056730	500	223 억		1164296	N	N	0	N	00	N
91	20230912	150447	57	100.00	KOSDAQ		건설	N	N	N	N		N	1273	-7	5	-0.55	62479148	49013	50.16	1276	1298	1268	1664	896	1280	1274.75	2.60	0	802	1296	1287	1276	1267	1256	1292	1272	224	384	500	870	1	1	44751956	570	32.64	2.24	12	0.11	39.00	569.00	3300	20220913	-61.42	1264	20230818	0.71	3300	-61.42	20230102	1264	0.71	20230818	3300	-61.42	20230330	1264	0.71	20230818	0.00	N	056730	500	223 억		1164296	N	N	0	N	00	N
92	20230912	140446	57	100.00	KOSDAQ		건설	N	N	N	N		N	1275	-5	5	-0.39	54464353	42714	43.72	1276	1298	1268	1664	896	1280	1275.09	2.60	0	2085	1296	1287	1276	1267	1256	1292	1272	224	384	500	870	1	1	44751956	571	32.69	2.24	12	0.10	39.00	569.00	3300	20220913	-61.36	1264	20230818	0.87	3300	-61.36	20230102	1264	0.87	20230818	3300	-61.36	20230330	1264	0.87	20230818	0.00	N	056730	500	223 억		1164296	N	N	0	N	00	N
93	20230912	130442	57	100.00	KOSDAQ		건설	N	N	N	N		N	1277	-3	5	-0.23	51947625	40740	41.70	1276	1298	1268	1664	896	1280	1275.10	2.60	0	2587	1296	1287	1276	1267	1256	1292	1272	224	384	500	870	1	1	44751956	571	32.74	2.24	12	0.09	39.00	569.00	3300	20220913	-61.30	1264	20230818	1.03	3300	-61.30	20230102	1264	1.03	20230818	3300	-61.30	20230330	1264	1.03	20230818	0.00	N	056730	500	223 억		1164296	N	N	0	N	00	N
94	20230912	120437	57	100.00	KOSDAQ		건설	N	N	N	N		N	1278	-2	5	-0.16	42000644	32943	33.72	1276	1298	1268	1664	896	1280	1274.95	2.60	0	4653	1296	1287	1276	1267	1256	1292	1272	224	384	500	870	1	1	44751956	572	32.77	2.25	12	0.07	39.00	569.00	3300	20220913	-61.27	1264	20230818	1.11	3300	-61.27	20230102	1264	1.11	20230818	3300	-61.27	20230330	1264	1.11	20230818	0.00	N	056730	500	223 억		1164296	N	N	0	N	00	N
95	20230912	110442	57	100.00	KOSDAQ		건설	N	N	N	N		N	1280	0	3	0.00	41503527	32555	33.32	1276	1298	1268	1664	896	1280	1274.87	2.60	0	4665	1296	1287	1276	1267	1256	1292	1272	224	384	500	870	1	1	44751956	573	32.82	2.25	12	0.07	39.00	569.00	3300	20220913	-61.21	1264	20230818	1.27	3300	-61.21	20230102	1264	1.27	20230818	3300	-61.21	20230330	1264	1.27	20230818	0.00	N	056730	500	223 억		1164296	N	N	0	N	00	N
96	20230912	100440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1292	12	2	0.94	8590790	6686	6.84	1276	1298	1276	1664	896	1280	1284.89	2.60	0	-771	1296	1287	1276	1267	1256	1292	1272	224	384	500	870	1	1	44751956	578	33.13	2.27	12	0.01	39.00	569.00	3300	20220913	-60.85	1264	20230818	2.22	3300	-60.85	20230102	1264	2.22	20230818	3300	-60.85	20230330	1264	2.22	20230818	0.00	N	056730	500	223 억		1164296	N	N	0	N	00	N
97	20230912	090448	57	100.00	KOSDAQ		건설	N	N	N	N		N	1277	-3	5	-0.23	2299537	1802	1.84	1276	1277	1276	1664	896	1280	1276.10	2.60	0	-35	1296	1287	1276	1267	1256	1292	1272	224	384	500	870	1	1	44751956	571	32.74	2.24	12	0.00	39.00	569.00	3300	20220913	-61.30	1264	20230818	1.03	3300	-61.30	20230102	1264	1.03	20230818	3300	-61.30	20230330	1264	1.03	20230818	0.00	N	056730	500	223 억		1164296	N	N	0	N	00	N
98	20230911	160437	57	100.00	KOSDAQ		건설	N	N	N	N		N	1280	1	2	0.08	124401952	97707	146.58	1279	1285	1265	1662	896	1279	1273.21	2.61	0	-5981	1295	1287	1277	1269	1259	1282	1264	224	383	500	860	1	1	44751956	573	32.82	2.25	12	0.22	39.00	569.00	3300	20220908	-61.21	1264	20230818	1.27	3300	-61.21	20230102	1264	1.27	20230818	3300	-61.21	20230330	1264	1.27	20230818	0.00	N	056730	500	223 억		1170209	N	N	0	N	00	N
99	20230911	150445	57	100.00	KOSDAQ		건설	N	N	N	N		N	1280	1	2	0.08	119647207	93991	141.00	1279	1285	1265	1662	896	1279	1272.96	2.61	0	-4879	1295	1287	1277	1269	1259	1282	1264	224	383	500	860	1	1	44751956	573	32.82	2.25	12	0.21	39.00	569.00	3300	20220908	-61.21	1264	20230818	1.27	3300	-61.21	20230102	1264	1.27	20230818	3300	-61.21	20230330	1264	1.27	20230818	0.00	N	056730	500	223 억		1170209	N	N	0	N	00	N
100	20230911	140450	57	100.00	KOSDAQ		건설	N	N	N	N		N	1267	-12	5	-0.94	105889349	83221	124.84	1279	1285	1265	1662	896	1279	1272.39	2.61	0	-4005	1295	1287	1277	1269	1259	1282	1264	224	383	500	860	1	1	44751956	567	32.49	2.23	12	0.19	39.00	569.00	3300	20220908	-61.61	1264	20230818	0.24	3300	-61.61	20230102	1264	0.24	20230818	3300	-61.61	20230330	1264	0.24	20230818	0.00	N	056730	500	223 억		1170209	N	N	0	N	00	N
101	20230911	130433	57	100.00	KOSDAQ		건설	N	N	N	N		N	1271	-8	5	-0.63	70344485	55190	82.79	1279	1285	1268	1662	896	1279	1274.59	2.61	0	-4755	1295	1287	1277	1269	1259	1282	1264	224	383	500	860	1	1	44751956	569	32.59	2.23	12	0.12	39.00	569.00	3300	20220908	-61.48	1264	20230818	0.55	3300	-61.48	20230102	1264	0.55	20230818	3300	-61.48	20230330	1264	0.55	20230818	0.00	N	056730	500	223 억		1170209	N	N	0	N	00	N
102	20230911	120441	57	100.00	KOSDAQ		건설	N	N	N	N		N	1282	3	2	0.23	64652142	50714	76.08	1279	1285	1268	1662	896	1279	1274.84	2.61	0	-4031	1295	1287	1277	1269	1259	1282	1264	224	383	500	860	1	1	44751956	574	32.87	2.25	12	0.11	39.00	569.00	3300	20220908	-61.15	1264	20230818	1.42	3300	-61.15	20230102	1264	1.42	20230818	3300	-61.15	20230330	1264	1.42	20230818	0.00	N	056730	500	223 억		1170209	N	N	0	N	00	N
103	20230911	110431	57	100.00	KOSDAQ		건설	N	N	N	N		N	1273	-6	5	-0.47	57545034	45160	67.75	1279	1285	1268	1662	896	1279	1274.25	2.61	0	-3456	1295	1287	1277	1269	1259	1282	1264	224	383	500	860	1	1	44751956	570	32.64	2.24	12	0.10	39.00	569.00	3300	20220908	-61.42	1264	20230818	0.71	3300	-61.42	20230102	1264	0.71	20230818	3300	-61.42	20230330	1264	0.71	20230818	0.00	N	056730	500	223 억		1170209	N	N	0	N	00	N
104	20230911	100434	57	100.00	KOSDAQ		건설	N	N	N	N		N	1271	-8	5	-0.63	55272995	43378	65.07	1279	1285	1268	1662	896	1279	1274.22	2.61	0	-3882	1295	1287	1277	1269	1259	1282	1264	224	383	500	860	1	1	44751956	569	32.59	2.23	12	0.10	39.00	569.00	3300	20220908	-61.48	1264	20230818	0.55	3300	-61.48	20230102	1264	0.55	20230818	3300	-61.48	20230330	1264	0.55	20230818	0.00	N	056730	500	223 억		1170209	N	N	0	N	00	N
105	20230911	090432	57	100.00	KOSDAQ		건설	N	N	N	N		N	1283	4	2	0.31	516876	404	0.61	1279	1283	1279	1662	896	1279	1279.40	2.61	0	-117	1295	1287	1277	1269	1259	1282	1264	224	383	500	860	1	1	44751956	574	32.90	2.25	12	0.00	39.00	569.00	3300	20220908	-61.12	1264	20230818	1.50	3300	-61.12	20230102	1264	1.50	20230818	3300	-61.12	20230330	1264	1.50	20230818	0.00	N	056730	500	223 억		1170209	N	N	0	N	00	N
106	20230908	160440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1279	-7	5	-0.54	84690063	66567	147.02	1283	1285	1267	1671	901	1286	1272.25	2.64	0	-9045	1320	1302	1289	1271	1258	1296	1265	224	385	500	870	1	1	44751956	572	32.79	2.25	12	0.15	39.00	569.00	3300	20220907	-61.24	1264	20230818	1.19	3300	-61.24	20230102	1264	1.19	20230818	3300	-61.24	20230330	1264	1.19	20230818	0.00	N	056730	500	223 억		1179254	N	N	0	N	00	N
107	20230908	150440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1272	-14	5	-1.09	78476599	61674	136.22	1283	1285	1267	1671	901	1286	1272.44	2.64	0	-10532	1320	1302	1289	1271	1258	1296	1265	224	385	500	870	1	1	44751956	569	32.62	2.24	12	0.14	39.00	569.00	3300	20220907	-61.45	1264	20230818	0.63	3300	-61.45	20230102	1264	0.63	20230818	3300	-61.45	20230330	1264	0.63	20230818	0.00	N	056730	500	223 억		1179254	N	N	0	N	00	N
108	20230908	140440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1278	-8	5	-0.62	73432677	57707	127.46	1283	1285	1267	1671	901	1286	1272.51	2.64	0	-10469	1320	1302	1289	1271	1258	1296	1265	224	385	500	870	1	1	44751956	572	32.77	2.25	12	0.13	39.00	569.00	3300	20220907	-61.27	1264	20230818	1.11	3300	-61.27	20230102	1264	1.11	20230818	3300	-61.27	20230330	1264	1.11	20230818	0.00	N	056730	500	223 억		1179254	N	N	0	N	00	N
109	20230908	130441	57	100.00	KOSDAQ		건설	N	N	N	N		N	1270	-16	5	-1.24	56658633	44499	98.28	1283	1285	1267	1671	901	1286	1273.26	2.64	0	-9150	1320	1302	1289	1271	1258	1296	1265	224	385	500	870	1	1	44751956	568	32.56	2.23	12	0.10	39.00	569.00	3300	20220907	-61.52	1264	20230818	0.47	3300	-61.52	20230102	1264	0.47	20230818	3300	-61.52	20230330	1264	0.47	20230818	0.00	N	056730	500	223 억		1179254	N	N	0	N	00	N
110	20230908	120448	57	100.00	KOSDAQ		건설	N	N	N	N		N	1270	-16	5	-1.24	53369121	41906	92.56	1283	1285	1267	1671	901	1286	1273.54	2.64	0	-8302	1320	1302	1289	1271	1258	1296	1265	224	385	500	870	1	1	44751956	568	32.56	2.23	12	0.09	39.00	569.00	3300	20220907	-61.52	1264	20230818	0.47	3300	-61.52	20230102	1264	0.47	20230818	3300	-61.52	20230330	1264	0.47	20230818	0.00	N	056730	500	223 억		1179254	N	N	0	N	00	N
111	20230908	110443	57	100.00	KOSDAQ		건설	N	N	N	N		N	1278	-8	5	-0.62	39264816	30813	68.06	1283	1285	1267	1671	901	1286	1274.29	2.64	0	-7689	1320	1302	1289	1271	1258	1296	1265	224	385	500	870	1	1	44751956	572	32.77	2.25	12	0.07	39.00	569.00	3300	20220907	-61.27	1264	20230818	1.11	3300	-61.27	20230102	1264	1.11	20230818	3300	-61.27	20230330	1264	1.11	20230818	0.00	N	056730	500	223 억		1179254	N	N	0	N	00	N
112	20230908	100439	57	100.00	KOSDAQ		건설	N	N	N	N		N	1283	-3	5	-0.23	33312279	26132	57.72	1283	1285	1267	1671	901	1286	1274.77	2.64	0	-9098	1320	1302	1289	1271	1258	1296	1265	224	385	500	870	1	1	44751956	574	32.90	2.25	12	0.06	39.00	569.00	3300	20220907	-61.12	1264	20230818	1.50	3300	-61.12	20230102	1264	1.50	20230818	3300	-61.12	20230330	1264	1.50	20230818	0.00	N	056730	500	223 억		1179254	N	N	0	N	00	N
113	20230908	090446	57	100.00	KOSDAQ		건설	N	N	N	N		N	1285	-1	5	-0.08	8051631	6326	13.97	1283	1285	1267	1671	901	1286	1272.78	2.64	0	-2226	1320	1302	1289	1271	1258	1296	1265	224	385	500	870	1	1	44751956	575	32.95	2.26	12	0.01	39.00	569.00	3300	20220907	-61.06	1264	20230818	1.66	3300	-61.06	20230102	1264	1.66	20230818	3300	-61.06	20230330	1264	1.66	20230818	0.00	N	056730	500	223 억		1179254	N	N	0	N	00	N
114	20230907	160437	57	100.00	KOSDAQ		건설	N	N	N	N		N	1286	-11	5	-0.85	58103632	45276	57.48	1307	1307	1276	1686	908	1297	1283.32	2.67	0	-17387	1316	1306	1287	1277	1258	1311	1282	224	389	500	880	1	1	44751956	576	32.97	2.26	12	0.10	39.00	569.00	3300	20220906	-61.03	1264	20230818	1.74	3300	-61.03	20230102	1264	1.74	20230818	3300	-61.03	20230330	1264	1.74	20230818	0.00	N	056730	500	223 억		1196681	N	N	0	N	00	N
115	20230907	150438	57	100.00	KOSDAQ		건설	N	N	N	N		N	1287	-10	5	-0.77	55611248	43336	55.02	1307	1307	1276	1686	908	1297	1283.26	2.67	0	-16686	1316	1306	1287	1277	1258	1311	1282	224	389	500	880	1	1	44751956	576	33.00	2.26	12	0.10	39.00	569.00	3300	20220906	-61.00	1264	20230818	1.82	3300	-61.00	20230102	1264	1.82	20230818	3300	-61.00	20230330	1264	1.82	20230818	0.00	N	056730	500	223 억		1196681	N	N	0	N	00	N
116	20230907	140435	57	100.00	KOSDAQ		건설	N	N	N	N		N	1285	-12	5	-0.93	50938943	39706	50.41	1307	1307	1276	1686	908	1297	1282.90	2.67	0	-14410	1316	1306	1287	1277	1258	1311	1282	224	389	500	880	1	1	44751956	575	32.95	2.26	12	0.09	39.00	569.00	3300	20220906	-61.06	1264	20230818	1.66	3300	-61.06	20230102	1264	1.66	20230818	3300	-61.06	20230330	1264	1.66	20230818	0.00	N	056730	500	223 억		1196681	N	N	0	N	00	N
117	20230907	130436	57	100.00	KOSDAQ		건설	N	N	N	N		N	1290	-7	5	-0.54	35010994	27261	34.61	1307	1307	1276	1686	908	1297	1284.29	2.67	0	-12079	1316	1306	1287	1277	1258	1311	1282	224	389	500	880	1	1	44751956	577	33.08	2.27	12	0.06	39.00	569.00	3300	20220906	-60.91	1264	20230818	2.06	3300	-60.91	20230102	1264	2.06	20230818	3300	-60.91	20230330	1264	2.06	20230818	0.00	N	056730	500	223 억		1196681	N	N	0	N	00	N
118	20230907	120444	57	100.00	KOSDAQ		건설	N	N	N	N		N	1290	-7	5	-0.54	30910572	24059	30.54	1307	1307	1276	1686	908	1297	1284.78	2.67	0	-12077	1316	1306	1287	1277	1258	1311	1282	224	389	500	880	1	1	44751956	577	33.08	2.27	12	0.05	39.00	569.00	3300	20220906	-60.91	1264	20230818	2.06	3300	-60.91	20230102	1264	2.06	20230818	3300	-60.91	20230330	1264	2.06	20230818	0.00	N	056730	500	223 억		1196681	N	N	0	N	00	N
119	20230907	110442	57	100.00	KOSDAQ		건설	N	N	N	N		N	1287	-10	5	-0.77	28707219	22347	28.37	1307	1307	1276	1686	908	1297	1284.61	2.67	0	-11536	1316	1306	1287	1277	1258	1311	1282	224	389	500	880	1	1	44751956	576	33.00	2.26	12	0.05	39.00	569.00	3300	20220906	-61.00	1264	20230818	1.82	3300	-61.00	20230102	1264	1.82	20230818	3300	-61.00	20230330	1264	1.82	20230818	0.00	N	056730	500	223 억		1196681	N	N	0	N	00	N
120	20230907	100438	57	100.00	KOSDAQ		건설	N	N	N	N		N	1287	-10	5	-0.77	21738428	16912	21.47	1307	1307	1276	1686	908	1297	1285.38	2.67	0	-10813	1316	1306	1287	1277	1258	1311	1282	224	389	500	880	1	1	44751956	576	33.00	2.26	12	0.04	39.00	569.00	3300	20220906	-61.00	1264	20230818	1.82	3300	-61.00	20230102	1264	1.82	20230818	3300	-61.00	20230330	1264	1.82	20230818	0.00	N	056730	500	223 억		1196681	N	N	0	N	00	N
121	20230907	090443	57	100.00	KOSDAQ		건설	N	N	N	N		N	1296	-1	5	-0.08	2908659	2238	2.84	1307	1307	1296	1686	908	1297	1299.67	2.67	0	-2161	1316	1306	1287	1277	1258	1311	1282	224	389	500	880	1	1	44751956	580	33.23	2.28	12	0.01	39.00	569.00	3300	20220906	-60.73	1264	20230818	2.53	3300	-60.73	20230102	1264	2.53	20230818	3300	-60.73	20230330	1264	2.53	20230818	0.00	N	056730	500	223 억		1196681	N	N	0	N	00	N
122	20230906	160436	57	100.00	KOSDAQ		건설	N	N	N	N		N	1297	5	2	0.39	100748077	78771	87.36	1292	1297	1268	1679	905	1292	1279.00	2.68	0	-2328	1316	1303	1290	1277	1264	1297	1271	224	387	500	870	1	1	44751956	580	33.26	2.28	12	0.18	39.00	569.00	3300	20220905	-60.70	1264	20230818	2.61	3300	-60.70	20230102	1264	2.61	20230818	3300	-60.70	20230330	1264	2.61	20230818	0.00	N	056730	500	223 억		1199009	N	N	0	N	00	N
123	20230906	150436	57	100.00	KOSDAQ		건설	N	N	N	N		N	1290	-2	5	-0.15	99171639	77552	86.00	1292	1292	1268	1679	905	1292	1278.78	2.68	0	-2639	1316	1303	1290	1277	1264	1297	1271	224	387	500	870	1	1	44751956	577	33.08	2.27	12	0.17	39.00	569.00	3300	20220905	-60.91	1264	20230818	2.06	3300	-60.91	20230102	1264	2.06	20230818	3300	-60.91	20230330	1264	2.06	20230818	0.00	N	056730	500	223 억		1199009	N	N	0	N	00	N
124	20230906	140439	57	100.00	KOSDAQ		건설	N	N	N	N		N	1291	-1	5	-0.08	97680531	76397	84.72	1292	1292	1268	1679	905	1292	1278.59	2.68	0	-2592	1316	1303	1290	1277	1264	1297	1271	224	387	500	870	1	1	44751956	578	33.10	2.27	12	0.17	39.00	569.00	3300	20220905	-60.88	1264	20230818	2.14	3300	-60.88	20230102	1264	2.14	20230818	3300	-60.88	20230330	1264	2.14	20230818	0.00	N	056730	500	223 억		1199009	N	N	0	N	00	N
125	20230906	130435	57	100.00	KOSDAQ		건설	N	N	N	N		N	1290	-2	5	-0.15	93886153	73455	81.46	1292	1292	1268	1679	905	1292	1278.15	2.68	0	-2596	1316	1303	1290	1277	1264	1297	1271	224	387	500	870	1	1	44751956	577	33.08	2.27	12	0.16	39.00	569.00	3300	20220905	-60.91	1264	20230818	2.06	3300	-60.91	20230102	1264	2.06	20230818	3300	-60.91	20230330	1264	2.06	20230818	0.00	N	056730	500	223 억		1199009	N	N	0	N	00	N
126	20230906	120442	57	100.00	KOSDAQ		건설	N	N	N	N		N	1289	-3	5	-0.23	86249477	67527	74.89	1292	1292	1268	1679	905	1292	1277.26	2.68	0	-2301	1316	1303	1290	1277	1264	1297	1271	224	387	500	870	1	1	44751956	577	33.05	2.27	12	0.15	39.00	569.00	3300	20220905	-60.94	1264	20230818	1.98	3300	-60.94	20230102	1264	1.98	20230818	3300	-60.94	20230330	1264	1.98	20230818	0.00	N	056730	500	223 억		1199009	N	N	0	N	00	N
127	20230906	110440	57	100.00	KOSDAQ		건설	N	N	N	N		N	1279	-13	5	-1.01	79966922	62655	69.48	1292	1292	1268	1679	905	1292	1276.31	2.68	0	-1172	1316	1303	1290	1277	1264	1297	1271	224	387	500	870	1	1	44751956	572	32.79	2.25	12	0.14	39.00	569.00	3300	20220905	-61.24	1264	20230818	1.19	3300	-61.24	20230102	1264	1.19	20230818	3300	-61.24	20230330	1264	1.19	20230818	0.00	N	056730	500	223 억		1199009	N	N	0	N	00	N
128	20230906	100427	57	100.00	KOSDAQ		건설	N	N	N	N		N	1290	-2	5	-0.15	10426719	8116	9.00	1292	1292	1280	1679	905	1292	1284.71	2.68	0	-592	1316	1303	1290	1277	1264	1297	1271	224	387	500	870	1	1	44751956	577	33.08	2.27	12	0.02	39.00	569.00	3300	20220905	-60.91	1264	20230818	2.06	3300	-60.91	20230102	1264	2.06	20230818	3300	-60.91	20230330	1264	2.06	20230818	0.00	N	056730	500	223 억		1199009	N	N	0	N	00	N
129	20230906	090431	57	100.00	KOSDAQ		건설	N	N	N	N		N	1280	-12	5	-0.93	2984505	2325	2.58	1292	1292	1280	1679	905	1292	1283.66	2.68	0	-361	1316	1303	1290	1277	1264	1297	1271	224	387	500	870	1	1	44751956	573	32.82	2.25	12	0.01	39.00	569.00	3300	20220905	-61.21	1264	20230818	1.27	3300	-61.21	20230102	1264	1.27	20230818	3300	-61.21	20230330	1264	1.27	20230818	0.00	N	056730	500	223 억		1199009	N	N	0	N	00	N
130	20230905	160431	57	100.00	KOSDAQ		건설	N	N	N	N		N	1292	-11	5	-0.84	115068868	89554	110.43	1303	1303	1277	1693	913	1303	1284.91	2.72	0	-17165	1360	1331	1299	1270	1238	1315	1254	224	390	500	880	1	1	44751956	578	33.13	2.27	12	0.20	39.00	569.00	3300	20220902	-60.85	1264	20230818	2.22	3300	-60.85	20230102	1264	2.22	20230818	3300	-60.85	20230330	1264	2.22	20230818	0.00	N	056730	500	223 억		1216145	N	N	0	N	00	N
131	20230905	150444	57	100.00	KOSDAQ		건설	N	N	N	N		N	1284	-19	5	-1.46	113450087	88295	108.88	1303	1303	1277	1693	913	1303	1284.90	2.72	0	-17111	1360	1331	1299	1270	1238	1315	1254	224	390	500	880	1	1	44751956	575	32.92	2.26	12	0.20	39.00	569.00	3300	20220902	-61.09	1264	20230818	1.58	3300	-61.09	20230102	1264	1.58	20230818	3300	-61.09	20230330	1264	1.58	20230818	0.00	N	056730	500	223 억		1216145	N	N	0	N	00	N
132	20230905	140439	57	100.00	KOSDAQ		건설	N	N	N	N		N	1292	-11	5	-0.84	105021870	81734	100.79	1303	1303	1277	1693	913	1303	1284.92	2.72	0	-16997	1360	1331	1299	1270	1238	1315	1254	224	390	500	880	1	1	44751956	578	33.13	2.27	12	0.18	39.00	569.00	3300	20220902	-60.85	1264	20230818	2.22	3300	-60.85	20230102	1264	2.22	20230818	3300	-60.85	20230330	1264	2.22	20230818	0.00	N	056730	500	223 억		1216145	N	N	0	N	00	N
133	20230905	130422	57	100.00	KOSDAQ		건설	N	N	N	N		N	1291	-12	5	-0.92	102646591	79891	98.51	1303	1303	1277	1693	913	1303	1284.83	2.72	0	-16299	1360	1331	1299	1270	1238	1315	1254	224	390	500	880	1	1	44751956	578	33.10	2.27	12	0.18	39.00	569.00	3300	20220902	-60.88	1264	20230818	2.14	3300	-60.88	20230102	1264	2.14	20230818	3300	-60.88	20230330	1264	2.14	20230818	0.00	N	056730	500	223 억		1216145	N	N	0	N	00	N
134	20230905	120430	57	100.00	KOSDAQ		건설	N	N	N	N		N	1293	-10	5	-0.77	101734822	79184	97.64	1303	1303	1277	1693	913	1303	1284.79	2.72	0	-15879	1360	1331	1299	1270	1238	1315	1254	224	390	500	880	1	1	44751956	579	33.15	2.27	12	0.18	39.00	569.00	3300	20220902	-60.82	1264	20230818	2.29	3300	-60.82	20230102	1264	2.29	20230818	3300	-60.82	20230330	1264	2.29	20230818	0.00	N	056730	500	223 억		1216145	N	N	0	N	00	N
135	20230905	110434	57	100.00	KOSDAQ		건설	N	N	N	N		N	1291	-12	5	-0.92	68571456	53348	65.78	1303	1303	1280	1693	913	1303	1285.36	2.72	0	-6282	1360	1331	1299	1270	1238	1315	1254	224	390	500	880	1	1	44751956	578	33.10	2.27	12	0.12	39.00	569.00	3300	20220902	-60.88	1264	20230818	2.14	3300	-60.88	20230102	1264	2.14	20230818	3300	-60.88	20230330	1264	2.14	20230818	0.00	N	056730	500	223 억		1216145	N	N	0	N	00	N
136	20230905	100429	57	100.00	KOSDAQ		건설	N	N	N	N		N	1282	-21	5	-1.61	48220021	37461	46.19	1303	1303	1281	1693	913	1303	1287.21	2.72	0	-8192	1360	1331	1299	1270	1238	1315	1254	224	390	500	880	1	1	44751956	574	32.87	2.25	12	0.08	39.00	569.00	3300	20220902	-61.15	1264	20230818	1.42	3300	-61.15	20230102	1264	1.42	20230818	3300	-61.15	20230330	1264	1.42	20230818	0.00	N	056730	500	223 억		1216145	N	N	0	N	00	N
137	20230905	090425	57	100.00	KOSDAQ		건설	N	N	N	N		N	1294	-9	5	-0.69	1378277	1062	1.31	1303	1303	1294	1693	913	1303	1297.81	2.72	0	-480	1360	1331	1299	1270	1238	1315	1254	224	390	500	880	1	1	44751956	579	33.18	2.27	12	0.00	39.00	569.00	3300	20220902	-60.79	1264	20230818	2.37	3300	-60.79	20230102	1264	2.37	20230818	3300	-60.79	20230330	1264	2.37	20230818	0.00	N	056730	500	223 억		1216145	N	N	0	N	00	N
138	20230904	160427	57	100.00	KOSDAQ		건설	N	N	N	N		N	1303	-19	5	-1.44	104971990	81097	190.20	1322	1328	1267	1718	926	1322	1294.40	2.79	0	-34339	1353	1337	1324	1308	1295	1331	1302	224	396	500	890	1	1	44751956	583	33.41	2.29	12	0.18	39.00	569.00	3300	20220901	-60.52	1264	20230818	3.09	3300	-60.52	20230102	1264	3.09	20230818	3300	-60.52	20230330	1264	3.09	20230818	0.00	N	056730	500	223 억		1250484	N	N	0	N	00	N
139	20230904	150420	57	100.00	KOSDAQ		건설	N	N	N	N		N	1300	-22	5	-1.66	102729864	79374	186.16	1322	1328	1267	1718	926	1322	1294.25	2.79	0	-34103	1353	1337	1324	1308	1295	1331	1302	224	396	500	890	1	1	44751956	582	33.33	2.28	12	0.18	39.00	569.00	3300	20220901	-60.61	1264	20230818	2.85	3300	-60.61	20230102	1264	2.85	20230818	3300	-60.61	20230330	1264	2.85	20230818	0.00	N	056730	500	223 억		1250484	N	N	0	N	00	N
140	20230904	140416	57	100.00	KOSDAQ		건설	N	N	N	N		N	1292	-30	5	-2.27	99683697	77019	180.63	1322	1328	1267	1718	926	1322	1294.27	2.79	0	-32323	1353	1337	1324	1308	1295	1331	1302	224	396	500	890	1	1	44751956	578	33.13	2.27	12	0.17	39.00	569.00	3300	20220901	-60.85	1264	20230818	2.22	3300	-60.85	20230102	1264	2.22	20230818	3300	-60.85	20230330	1264	2.22	20230818	0.00	N	056730	500	223 억		1250484	N	N	0	N	00	N
141	20230904	130425	57	100.00	KOSDAQ		건설	N	N	N	N		N	1289	-33	5	-2.50	96373363	74452	174.61	1322	1328	1267	1718	926	1322	1294.44	2.79	0	-32190	1353	1337	1324	1308	1295	1331	1302	224	396	500	890	1	1	44751956	577	33.05	2.27	12	0.17	39.00	569.00	3300	20220901	-60.94	1264	20230818	1.98	3300	-60.94	20230102	1264	1.98	20230818	3300	-60.94	20230330	1264	1.98	20230818	0.00	N	056730	500	223 억		1250484	N	N	0	N	00	N
142	20230904	120418	57	100.00	KOSDAQ		건설	N	N	N	N		N	1302	-20	5	-1.51	89302969	68983	161.79	1322	1328	1267	1718	926	1322	1294.56	2.79	0	-29203	1353	1337	1324	1308	1295	1331	1302	224	396	500	890	1	1	44751956	583	33.38	2.29	12	0.15	39.00	569.00	3300	20220901	-60.55	1264	20230818	3.01	3300	-60.55	20230102	1264	3.01	20230818	3300	-60.55	20230330	1264	3.01	20230818	0.00	N	056730	500	223 억		1250484	N	N	0	N	00	N
143	20230904	110411	57	100.00	KOSDAQ		건설	N	N	N	N		N	1289	-33	5	-2.50	70193864	54277	127.30	1322	1328	1267	1718	926	1322	1293.25	2.79	0	-21190	1353	1337	1324	1308	1295	1331	1302	224	396	500	890	1	1	44751956	577	33.05	2.27	12	0.12	39.00	569.00	3300	20220901	-60.94	1264	20230818	1.98	3300	-60.94	20230102	1264	1.98	20230818	3300	-60.94	20230330	1264	1.98	20230818	0.00	N	056730	500	223 억		1250484	N	N	0	N	00	N
144	20230904	100412	57	100.00	KOSDAQ		건설	N	N	N	N		N	1298	-24	5	-1.82	34707015	26837	62.94	1322	1328	1267	1718	926	1322	1293.25	2.79	0	-7968	1353	1337	1324	1308	1295	1331	1302	224	396	500	890	1	1	44751956	581	33.28	2.28	12	0.06	39.00	569.00	3300	20220901	-60.67	1264	20230818	2.69	3300	-60.67	20230102	1264	2.69	20230818	3300	-60.67	20230330	1264	2.69	20230818	0.00	N	056730	500	223 억		1250484	N	N	0	N	00	N
145	20230904	090422	57	100.00	KOSDAQ		건설	N	N	N	N		N	1309	-13	5	-0.98	4462196	3421	8.02	1322	1328	1299	1718	926	1322	1304.35	2.79	0	-2328	1353	1337	1324	1308	1295	1331	1302	224	396	500	890	1	1	44751956	586	33.56	2.30	12	0.01	39.00	569.00	3300	20220901	-60.33	1264	20230818	3.56	3300	-60.33	20230102	1264	3.56	20230818	3300	-60.33	20230330	1264	3.56	20230818	0.00	N	056730	500	223 억		1250484	N	N	0	N	00	N
146	20230901	160414	57	100.00	KOSDAQ		건설	N	N	N	N		N	1322	-11	5	-0.83	56365000	42638	45.45	1328	1340	1311	1732	934	1333	1321.94	2.81	0	-7800	1368	1350	1329	1311	1290	1359	1320	224	399	500	900	1	1	44751956	592	33.90	2.32	12	0.10	39.00	569.00	3300	20220831	-59.94	1264	20230818	4.59	3300	-59.94	20230102	1264	4.59	20230818	3300	-59.94	20230330	1264	4.59	20230818	0.00	N	056730	500	223 억		1258284	N	N	0	N	00	N
147	20230901	150422	57	100.00	KOSDAQ		건설	N	N	N	N		N	1317	-16	5	-1.20	55239826	41784	44.54	1328	1340	1311	1732	934	1333	1322.03	2.81	0	-7789	1368	1350	1329	1311	1290	1359	1320	224	399	500	900	1	1	44751956	589	33.77	2.31	12	0.09	39.00	569.00	3300	20220831	-60.09	1264	20230818	4.19	3300	-60.09	20230102	1264	4.19	20230818	3300	-60.09	20230330	1264	4.19	20230818	0.00	N	056730	500	223 억		1258284	N	N	0	N	00	N
148	20230901	140420	57	100.00	KOSDAQ		건설	N	N	N	N		N	1317	-16	5	-1.20	47721780	36061	38.44	1328	1340	1315	1732	934	1333	1323.36	2.81	0	-5473	1368	1350	1329	1311	1290	1359	1320	224	399	500	900	1	1	44751956	589	33.77	2.31	12	0.08	39.00	569.00	3300	20220831	-60.09	1264	20230818	4.19	3300	-60.09	20230102	1264	4.19	20230818	3300	-60.09	20230330	1264	4.19	20230818	0.00	N	056730	500	223 억		1258284	N	N	0	N	00	N
149	20230901	130412	57	100.00	KOSDAQ		건설	N	N	N	N		N	1327	-6	5	-0.45	35679717	26935	28.71	1328	1340	1315	1732	934	1333	1324.65	2.81	0	-4034	1368	1350	1329	1311	1290	1359	1320	224	399	500	900	1	1	44751956	594	34.03	2.33	12	0.06	39.00	569.00	3300	20220831	-59.79	1264	20230818	4.98	3300	-59.79	20230102	1264	4.98	20230818	3300	-59.79	20230330	1264	4.98	20230818	0.00	N	056730	500	223 억		1258284	N	N	0	N	00	N
150	20230901	120414	57	100.00	KOSDAQ		건설	N	N	N	N		N	1329	-4	5	-0.30	29249280	22067	23.52	1328	1340	1315	1732	934	1333	1325.47	2.81	0	-4454	1368	1350	1329	1311	1290	1359	1320	224	399	500	900	1	1	44751956	595	34.08	2.34	12	0.05	39.00	569.00	3300	20220831	-59.73	1264	20230818	5.14	3300	-59.73	20230102	1264	5.14	20230818	3300	-59.73	20230330	1264	5.14	20230818	0.00	N	056730	500	223 억		1258284	N	N	0	N	00	N
151	20230901	110415	57	100.00	KOSDAQ		건설	N	N	N	N		N	1333	0	3	0.00	21846162	16505	17.59	1328	1340	1315	1732	934	1333	1323.59	2.81	0	-3844	1368	1350	1329	1311	1290	1359	1320	224	399	500	900	1	1	44751956	597	34.18	2.34	12	0.04	39.00	569.00	3300	20220831	-59.61	1264	20230818	5.46	3300	-59.61	20230102	1264	5.46	20230818	3300	-59.61	20230330	1264	5.46	20230818	0.00	N	056730	500	223 억		1258284	N	N	0	N	00	N
152	20230901	100412	57	100.00	KOSDAQ		건설	N	N	N	N		N	1327	-6	5	-0.45	12810074	9709	10.35	1328	1328	1315	1732	934	1333	1319.37	2.81	0	-3411	1368	1350	1329	1311	1290	1359	1320	224	399	500	900	1	1	44751956	594	34.03	2.33	12	0.02	39.00	569.00	3300	20220831	-59.79	1264	20230818	4.98	3300	-59.79	20230102	1264	4.98	20230818	3300	-59.79	20230330	1264	4.98	20230818	0.00	N	056730	500	223 억		1258284	N	N	0	N	00	N
153	20230901	090408	57	100.00	KOSDAQ		건설	N	N	N	N		N	1315	-18	5	-1.35	1863629	1411	1.50	1328	1328	1315	1732	934	1333	1320.56	2.81	0	-1009	1368	1350	1329	1311	1290	1359	1320	224	399	500	900	1	1	44751956	588	33.72	2.31	12	0.00	39.00	569.00	3300	20220831	-60.15	1264	20230818	4.03	3300	-60.15	20230102	1264	4.03	20230818	3300	-60.15	20230330	1264	4.03	20230818	0.00	N	056730	500	223 억		1258284	N	N	0	N	00	N