KissMeData/206400/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	160922	57	100.00	KOSDAQ		건설	N	N	N	N		N	5030	230	2	4.79	1305502640	262683	217.09	4715	5040	4715	6240	3360	4800	4969.50	0.00	0	51780	4910	4855	4820	4765	4730	4837	4747	150	1440	500	3260	10	1	30099288	1514	-6.64	2.07	12	0.87	-758.00	2426.00	6300	20230523	-20.16	2245	20230104	124.05	6300	-20.16	20230523	2245	124.05	20230104	6300	-20.16	20230523	2245	124.05	20230104	1.35	N	206400	500	150 억		0	N	N	0	N	00	N
3	20230927	150932	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	210	2	4.38	1197455855	241166	199.31	4715	5040	4715	6240	3360	4800	4965.28	0.00	0	44065	4910	4855	4820	4765	4730	4837	4747	150	1440	500	3260	10	1	30099288	1508	-6.61	2.07	12	0.80	-758.00	2426.00	6300	20230523	-20.48	2245	20230104	123.16	6300	-20.48	20230523	2245	123.16	20230104	6300	-20.48	20230523	2245	123.16	20230104	1.35	N	206400	500	150 억		0	N	N	0	N	00	N
4	20230927	140932	57	100.00	KOSDAQ		건설	N	N	N	N		N	4990	190	2	3.96	965230650	194775	160.97	4715	5040	4715	6240	3360	4800	4955.62	0.00	0	21652	4910	4855	4820	4765	4730	4837	4747	150	1440	500	3260	5	1	30099288	1502	-6.58	2.06	12	0.65	-758.00	2426.00	6300	20230523	-20.79	2245	20230104	122.27	6300	-20.79	20230523	2245	122.27	20230104	6300	-20.79	20230523	2245	122.27	20230104	1.35	N	206400	500	150 억		0	N	N	0	N	00	N
5	20230927	130918	57	100.00	KOSDAQ		건설	N	N	N	N		N	4965	165	2	3.44	841368365	169901	140.41	4715	5040	4715	6240	3360	4800	4952.11	0.00	0	18397	4910	4855	4820	4765	4730	4837	4747	150	1440	500	3260	5	1	30099288	1494	-6.55	2.05	12	0.56	-758.00	2426.00	6300	20230523	-21.19	2245	20230104	121.16	6300	-21.19	20230523	2245	121.16	20230104	6300	-21.19	20230523	2245	121.16	20230104	1.35	N	206400	500	150 억		0	N	N	0	N	00	N
6	20230927	120919	57	100.00	KOSDAQ		건설	N	N	N	N		N	4940	140	2	2.92	817844685	165143	136.48	4715	5040	4715	6240	3360	4800	4952.34	0.00	0	19948	4910	4855	4820	4765	4730	4837	4747	150	1440	500	3260	5	1	30099288	1487	-6.52	2.04	12	0.55	-758.00	2426.00	6300	20230523	-21.59	2245	20230104	120.04	6300	-21.59	20230523	2245	120.04	20230104	6300	-21.59	20230523	2245	120.04	20230104	1.35	N	206400	500	150 억		0	N	N	0	N	00	N
7	20230927	110928	57	100.00	KOSDAQ		건설	N	N	N	N		N	4970	170	2	3.54	745034130	150427	124.32	4715	5040	4715	6240	3360	4800	4952.80	0.00	0	18723	4910	4855	4820	4765	4730	4837	4747	150	1440	500	3260	5	1	30099288	1496	-6.56	2.05	12	0.50	-758.00	2426.00	6300	20230523	-21.11	2245	20230104	121.38	6300	-21.11	20230523	2245	121.38	20230104	6300	-21.11	20230523	2245	121.38	20230104	1.35	N	206400	500	150 억		0	N	N	0	N	00	N
8	20230927	100920	57	100.00	KOSDAQ		건설	N	N	N	N		N	4995	195	2	4.06	441991425	89807	74.22	4715	5000	4715	6240	3360	4800	4921.57	0.00	0	12701	4910	4855	4820	4765	4730	4837	4747	150	1440	500	3260	5	1	30099288	1503	-6.59	2.06	12	0.30	-758.00	2426.00	6300	20230523	-20.71	2245	20230104	122.49	6300	-20.71	20230523	2245	122.49	20230104	6300	-20.71	20230523	2245	122.49	20230104	1.35	N	206400	500	150 억		0	N	N	0	N	00	N
9	20230927	090937	57	100.00	KOSDAQ		건설	N	N	N	N		N	4805	5	2	0.10	45861560	9698	8.01	4715	4840	4715	6240	3360	4800	4728.96	0.00	0	2073	4910	4855	4820	4765	4730	4837	4747	150	1440	500	3260	5	1	30099288	1446	-6.34	1.98	12	0.03	-758.00	2426.00	6300	20230523	-23.73	2245	20230104	114.03	6300	-23.73	20230523	2245	114.03	20230104	6300	-23.73	20230523	2245	114.03	20230104	1.35	N	206400	500	150 억		0	N	N	0	N	00	N
10	20230926	160919	57	100.00	KOSDAQ		건설	N	N	N	N		N	4800	0	3	0.00	574434885	119348	184.49	4810	4875	4785	6240	3360	4800	4813.11	0.00	0	-7679	4906	4852	4796	4742	4686	4825	4715	150	1440	500	3260	5	1	30099288	1445	-6.33	1.98	12	0.40	-758.00	2426.00	6300	20230523	-23.81	2245	20230104	113.81	6300	-23.81	20230523	2245	113.81	20230104	6300	-23.81	20230523	2245	113.81	20230104	1.30	N	206400	500	150 억		0	N	N	0	N	00	N
11	20230926	150918	57	100.00	KOSDAQ		건설	N	N	N	N		N	4805	5	2	0.10	527025340	109477	169.23	4810	4875	4785	6240	3360	4800	4814.03	0.00	0	-7588	4906	4852	4796	4742	4686	4825	4715	150	1440	500	3260	5	1	30099288	1446	-6.34	1.98	12	0.36	-758.00	2426.00	6300	20230523	-23.73	2245	20230104	114.03	6300	-23.73	20230523	2245	114.03	20230104	6300	-23.73	20230523	2245	114.03	20230104	1.30	N	206400	500	150 억		0	N	N	0	N	00	N
12	20230926	140913	57	100.00	KOSDAQ		건설	N	N	N	N		N	4820	20	2	0.42	471967205	98008	151.50	4810	4875	4785	6240	3360	4800	4815.60	0.00	0	-6948	4906	4852	4796	4742	4686	4825	4715	150	1440	500	3260	5	1	30099288	1451	-6.36	1.99	12	0.33	-758.00	2426.00	6300	20230523	-23.49	2245	20230104	114.70	6300	-23.49	20230523	2245	114.70	20230104	6300	-23.49	20230523	2245	114.70	20230104	1.30	N	206400	500	150 억		0	N	N	0	N	00	N
13	20230926	130916	57	100.00	KOSDAQ		건설	N	N	N	N		N	4815	15	2	0.31	386637000	80208	123.99	4810	4875	4785	6240	3360	4800	4820.43	0.00	0	557	4906	4852	4796	4742	4686	4825	4715	150	1440	500	3260	5	1	30099288	1449	-6.35	1.98	12	0.27	-758.00	2426.00	6300	20230523	-23.57	2245	20230104	114.48	6300	-23.57	20230523	2245	114.48	20230104	6300	-23.57	20230523	2245	114.48	20230104	1.30	N	206400	500	150 억		0	N	N	0	N	00	N
14	20230926	120922	57	100.00	KOSDAQ		건설	N	N	N	N		N	4830	30	2	0.62	329922565	68429	105.78	4810	4875	4785	6240	3360	4800	4821.39	0.00	0	1650	4906	4852	4796	4742	4686	4825	4715	150	1440	500	3260	5	1	30099288	1454	-6.37	1.99	12	0.23	-758.00	2426.00	6300	20230523	-23.33	2245	20230104	115.14	6300	-23.33	20230523	2245	115.14	20230104	6300	-23.33	20230523	2245	115.14	20230104	1.30	N	206400	500	150 억		0	N	N	0	N	00	N
15	20230926	110918	57	100.00	KOSDAQ		건설	N	N	N	N		N	4805	5	2	0.10	282695450	58594	90.58	4810	4875	4785	6240	3360	4800	4824.65	0.00	0	1484	4906	4852	4796	4742	4686	4825	4715	150	1440	500	3260	5	1	30099288	1446	-6.34	1.98	12	0.19	-758.00	2426.00	6300	20230523	-23.73	2245	20230104	114.03	6300	-23.73	20230523	2245	114.03	20230104	6300	-23.73	20230523	2245	114.03	20230104	1.30	N	206400	500	150 억		0	N	N	0	N	00	N
16	20230926	100918	57	100.00	KOSDAQ		건설	N	N	N	N		N	4790	-10	5	-0.21	133632640	27758	42.91	4810	4840	4785	6240	3360	4800	4814.20	0.00	0	-6018	4906	4852	4796	4742	4686	4825	4715	150	1440	500	3260	5	1	30099288	1442	-6.32	1.97	12	0.09	-758.00	2426.00	6300	20230523	-23.97	2245	20230104	113.36	6300	-23.97	20230523	2245	113.36	20230104	6300	-23.97	20230523	2245	113.36	20230104	1.30	N	206400	500	150 억		0	N	N	0	N	00	N
17	20230926	090920	57	100.00	KOSDAQ		건설	N	N	N	N		N	4830	30	2	0.62	25451635	5276	8.16	4810	4840	4810	6240	3360	4800	4824.04	0.00	0	-2471	4906	4852	4796	4742	4686	4825	4715	150	1440	500	3260	5	1	30099288	1454	-6.37	1.99	12	0.02	-758.00	2426.00	6300	20230523	-23.33	2245	20230104	115.14	6300	-23.33	20230523	2245	115.14	20230104	6300	-23.33	20230523	2245	115.14	20230104	1.30	N	206400	500	150 억		0	N	N	0	N	00	N
18	20230925	160919	57	100.00	KOSDAQ		건설	N	N	N	N		N	4800	-20	5	-0.41	309516305	64666	26.52	4815	4850	4740	6260	3375	4820	4786.33	0.00	0	-6376	4970	4895	4770	4695	4570	4932	4732	150	1440	500	3270	5	1	30099288	1445	-6.33	1.98	12	0.21	-758.00	2426.00	6300	20230523	-23.81	2245	20230104	113.81	6300	-23.81	20230523	2245	113.81	20230104	6300	-23.81	20230523	2245	113.81	20230104	1.28	N	206400	500	150 억		0	N	N	0	N	00	N
19	20230925	150922	57	100.00	KOSDAQ		건설	N	N	N	N		N	4805	-15	5	-0.31	300224105	62732	25.73	4815	4850	4740	6260	3375	4820	4785.82	0.00	0	-6523	4970	4895	4770	4695	4570	4932	4732	150	1440	500	3270	5	1	30099288	1446	-6.34	1.98	12	0.21	-758.00	2426.00	6300	20230523	-23.73	2245	20230104	114.03	6300	-23.73	20230523	2245	114.03	20230104	6300	-23.73	20230523	2245	114.03	20230104	1.28	N	206400	500	150 억		0	N	N	0	N	00	N
20	20230925	140906	57	100.00	KOSDAQ		건설	N	N	N	N		N	4795	-25	5	-0.52	212738705	44556	18.28	4815	4815	4740	6260	3375	4820	4774.64	0.00	0	-11065	4970	4895	4770	4695	4570	4932	4732	150	1440	500	3270	5	1	30099288	1443	-6.33	1.98	12	0.15	-758.00	2426.00	6300	20230523	-23.89	2245	20230104	113.59	6300	-23.89	20230523	2245	113.59	20230104	6300	-23.89	20230523	2245	113.59	20230104	1.28	N	206400	500	150 억		0	N	N	0	N	00	N
21	20230925	130911	57	100.00	KOSDAQ		건설	N	N	N	N		N	4765	-55	5	-1.14	157888970	33076	13.57	4815	4815	4740	6260	3375	4820	4773.52	0.00	0	-9706	4970	4895	4770	4695	4570	4932	4732	150	1440	500	3270	5	1	30099288	1434	-6.29	1.96	12	0.11	-758.00	2426.00	6300	20230523	-24.37	2245	20230104	112.25	6300	-24.37	20230523	2245	112.25	20230104	6300	-24.37	20230523	2245	112.25	20230104	1.28	N	206400	500	150 억		0	N	N	0	N	00	N
22	20230925	120916	57	100.00	KOSDAQ		건설	N	N	N	N		N	4770	-50	5	-1.04	132324140	27714	11.37	4815	4815	4740	6260	3375	4820	4774.63	0.00	0	-8741	4970	4895	4770	4695	4570	4932	4732	150	1440	500	3270	5	1	30099288	1436	-6.29	1.97	12	0.09	-758.00	2426.00	6300	20230523	-24.29	2245	20230104	112.47	6300	-24.29	20230523	2245	112.47	20230104	6300	-24.29	20230523	2245	112.47	20230104	1.28	N	206400	500	150 억		0	N	N	0	N	00	N
23	20230925	110912	57	100.00	KOSDAQ		건설	N	N	N	N		N	4770	-50	5	-1.04	108542705	22718	9.32	4815	4815	4740	6260	3375	4820	4777.83	0.00	0	-8466	4970	4895	4770	4695	4570	4932	4732	150	1440	500	3270	5	1	30099288	1436	-6.29	1.97	12	0.08	-758.00	2426.00	6300	20230523	-24.29	2245	20230104	112.47	6300	-24.29	20230523	2245	112.47	20230104	6300	-24.29	20230523	2245	112.47	20230104	1.28	N	206400	500	150 억		0	N	N	0	N	00	N
24	20230925	100916	57	100.00	KOSDAQ		건설	N	N	N	N		N	4800	-20	5	-0.41	72351560	15149	6.21	4815	4815	4740	6260	3375	4820	4776.00	0.00	0	-4674	4970	4895	4770	4695	4570	4932	4732	150	1440	500	3270	5	1	30099288	1445	-6.33	1.98	12	0.05	-758.00	2426.00	6300	20230523	-23.81	2245	20230104	113.81	6300	-23.81	20230523	2245	113.81	20230104	6300	-23.81	20230523	2245	113.81	20230104	1.28	N	206400	500	150 억		0	N	N	0	N	00	N
25	20230925	090911	57	100.00	KOSDAQ		건설	N	N	N	N		N	4810	-10	5	-0.21	32512165	6823	2.80	4815	4815	4740	6260	3375	4820	4765.08	0.00	0	-2539	4970	4895	4770	4695	4570	4932	4732	150	1440	500	3270	5	1	30099288	1448	-6.35	1.98	12	0.02	-758.00	2426.00	6300	20230523	-23.65	2245	20230104	114.25	6300	-23.65	20230523	2245	114.25	20230104	6300	-23.65	20230523	2245	114.25	20230104	1.28	N	206400	500	150 억		0	N	N	0	N	00	N
26	20230922	160945	57	100.00	KOSDAQ		건설	N	N	N	N		N	4820	50	2	1.05	1141445725	243344	140.63	4650	4845	4645	6200	3340	4770	4690.65	0.00	0	38621	4966	4867	4786	4687	4606	4917	4737	150	1430	500	3240	5	1	30099288	1451	-6.36	1.99	12	0.81	-758.00	2426.00	6300	20230523	-23.49	2245	20230104	114.70	6300	-23.49	20230523	2245	114.70	20230104	6300	-23.49	20230523	2245	114.70	20230104	1.34	N	206400	500	150 억		0	N	N	0	N	00	N
27	20230922	150939	57	100.00	KOSDAQ		건설	N	N	N	N		N	4825	55	2	1.15	1097901710	234336	135.42	4650	4835	4645	6200	3340	4770	4685.16	0.00	0	40738	4966	4867	4786	4687	4606	4917	4737	150	1430	500	3240	5	1	30099288	1452	-6.37	1.99	12	0.78	-758.00	2426.00	6300	20230523	-23.41	2245	20230104	114.92	6300	-23.41	20230523	2245	114.92	20230104	6300	-23.41	20230523	2245	114.92	20230104	1.34	N	206400	500	150 억		0	N	N	0	N	00	N
28	20230922	140937	57	100.00	KOSDAQ		건설	N	N	N	N		N	4695	-75	5	-1.57	862868205	184745	106.76	4650	4770	4645	6200	3340	4770	4670.59	0.00	0	29723	4966	4867	4786	4687	4606	4917	4737	150	1430	500	3240	5	1	30099288	1413	-6.19	1.94	12	0.61	-758.00	2426.00	6300	20230523	-25.48	2245	20230104	109.13	6300	-25.48	20230523	2245	109.13	20230104	6300	-25.48	20230523	2245	109.13	20230104	1.34	N	206400	500	150 억		0	N	N	0	N	00	N
29	20230922	130840	57	100.00	KOSDAQ		건설	N	N	N	N		N	4695	-75	5	-1.57	748224505	160207	92.58	4650	4770	4645	6200	3340	4770	4670.36	0.00	0	28651	4966	4867	4786	4687	4606	4917	4737	150	1430	500	3240	5	1	30099288	1413	-6.19	1.94	12	0.53	-758.00	2426.00	6300	20230523	-25.48	2245	20230104	109.13	6300	-25.48	20230523	2245	109.13	20230104	6300	-25.48	20230523	2245	109.13	20230104	1.34	N	206400	500	150 억		0	N	N	0	N	00	N
30	20230922	120839	57	100.00	KOSDAQ		건설	N	N	N	N		N	4685	-85	5	-1.78	699868725	149888	86.62	4650	4770	4645	6200	3340	4770	4669.28	0.00	0	30555	4966	4867	4786	4687	4606	4917	4737	150	1430	500	3240	5	1	30099288	1410	-6.18	1.93	12	0.50	-758.00	2426.00	6300	20230523	-25.63	2245	20230104	108.69	6300	-25.63	20230523	2245	108.69	20230104	6300	-25.63	20230523	2245	108.69	20230104	1.34	N	206400	500	150 억		0	N	N	0	N	00	N
31	20230922	110834	57	100.00	KOSDAQ		건설	N	N	N	N		N	4685	-85	5	-1.78	580527205	124321	71.84	4650	4770	4645	6200	3340	4770	4669.58	0.00	0	28270	4966	4867	4786	4687	4606	4917	4737	150	1430	500	3240	5	1	30099288	1410	-6.18	1.93	12	0.41	-758.00	2426.00	6300	20230523	-25.63	2245	20230104	108.69	6300	-25.63	20230523	2245	108.69	20230104	6300	-25.63	20230523	2245	108.69	20230104	1.34	N	206400	500	150 억		0	N	N	0	N	00	N
32	20230922	100835	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	-110	5	-2.31	491925935	105366	60.89	4650	4770	4645	6200	3340	4770	4668.74	0.00	0	20838	4966	4867	4786	4687	4606	4917	4737	150	1430	500	3240	5	1	30099288	1403	-6.15	1.92	12	0.35	-758.00	2426.00	6300	20230523	-26.03	2245	20230104	107.57	6300	-26.03	20230523	2245	107.57	20230104	6300	-26.03	20230523	2245	107.57	20230104	1.34	N	206400	500	150 억		0	N	N	0	N	00	N
33	20230922	090832	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	-110	5	-2.31	120854180	25874	14.95	4650	4770	4650	6200	3340	4770	4670.87	0.00	0	5100	4966	4867	4786	4687	4606	4917	4737	150	1430	500	3240	5	1	30099288	1403	-6.15	1.92	12	0.09	-758.00	2426.00	6300	20230523	-26.03	2245	20230104	107.57	6300	-26.03	20230523	2245	107.57	20230104	6300	-26.03	20230523	2245	107.57	20230104	1.34	N	206400	500	150 억		0	N	N	0	N	00	N
34	20230921	160836	57	100.00	KOSDAQ		건설	N	N	N	N		N	4770	-5	5	-0.10	822888830	173044	72.42	4710	4885	4705	6200	3345	4775	4755.35	0.00	0	7015	5035	4905	4840	4710	4645	4872	4677	150	1425	500	3240	5	1	30047902	1433	-6.29	1.97	12	0.58	-758.00	2426.00	6300	20230523	-24.29	2245	20230104	112.47	6300	-24.29	20230523	2245	112.47	20230104	6300	-24.29	20230523	2245	112.47	20230104	1.44	N	206400	500	150 억		0	N	N	0	N	00	N
35	20230921	150825	57	100.00	KOSDAQ		건설	N	N	N	N		N	4760	-15	5	-0.31	794539395	167105	69.93	4710	4885	4705	6200	3345	4775	4754.73	0.00	0	6146	5035	4905	4840	4710	4645	4872	4677	150	1425	500	3240	5	1	30047902	1430	-6.28	1.96	12	0.56	-758.00	2426.00	6300	20230523	-24.44	2245	20230104	112.03	6300	-24.44	20230523	2245	112.03	20230104	6300	-24.44	20230523	2245	112.03	20230104	1.44	N	206400	500	150 억		0	N	N	0	N	00	N
36	20230921	140832	57	100.00	KOSDAQ		건설	N	N	N	N		N	4725	-50	5	-1.05	706823345	148665	62.22	4710	4885	4705	6200	3345	4775	4754.47	0.00	0	9171	5035	4905	4840	4710	4645	4872	4677	150	1425	500	3240	5	1	30047902	1420	-6.23	1.95	12	0.49	-758.00	2426.00	6300	20230523	-25.00	2245	20230104	110.47	6300	-25.00	20230523	2245	110.47	20230104	6300	-25.00	20230523	2245	110.47	20230104	1.44	N	206400	500	150 억		0	N	N	0	N	00	N
37	20230921	130826	57	100.00	KOSDAQ		건설	N	N	N	N		N	4725	-50	5	-1.05	638396345	134173	56.15	4710	4885	4705	6200	3345	4775	4758.01	0.00	0	9414	5035	4905	4840	4710	4645	4872	4677	150	1425	500	3240	5	1	30047902	1420	-6.23	1.95	12	0.45	-758.00	2426.00	6300	20230523	-25.00	2245	20230104	110.47	6300	-25.00	20230523	2245	110.47	20230104	6300	-25.00	20230523	2245	110.47	20230104	1.44	N	206400	500	150 억		0	N	N	0	N	00	N
38	20230921	120819	57	100.00	KOSDAQ		건설	N	N	N	N		N	4770	-5	5	-0.10	579498395	121749	50.95	4710	4885	4705	6200	3345	4775	4759.78	0.00	0	11693	5035	4905	4840	4710	4645	4872	4677	150	1425	500	3240	5	1	30047902	1433	-6.29	1.97	12	0.41	-758.00	2426.00	6300	20230523	-24.29	2245	20230104	112.47	6300	-24.29	20230523	2245	112.47	20230104	6300	-24.29	20230523	2245	112.47	20230104	1.44	N	206400	500	150 억		0	N	N	0	N	00	N
39	20230921	110839	57	100.00	KOSDAQ		건설	N	N	N	N		N	4725	-50	5	-1.05	549076980	115322	48.26	4710	4885	4705	6200	3345	4775	4761.25	0.00	0	11889	5035	4905	4840	4710	4645	4872	4677	150	1425	500	3240	5	1	30047902	1420	-6.23	1.95	12	0.38	-758.00	2426.00	6300	20230523	-25.00	2245	20230104	110.47	6300	-25.00	20230523	2245	110.47	20230104	6300	-25.00	20230523	2245	110.47	20230104	1.44	N	206400	500	150 억		0	N	N	0	N	00	N
40	20230921	100822	57	100.00	KOSDAQ		건설	N	N	N	N		N	4770	-5	5	-0.10	401664170	84299	35.28	4710	4885	4705	6200	3345	4775	4764.76	0.00	0	16922	5035	4905	4840	4710	4645	4872	4677	150	1425	500	3240	5	1	30047902	1433	-6.29	1.97	12	0.28	-758.00	2426.00	6300	20230523	-24.29	2245	20230104	112.47	6300	-24.29	20230523	2245	112.47	20230104	6300	-24.29	20230523	2245	112.47	20230104	1.44	N	206400	500	150 억		0	N	N	0	N	00	N
41	20230921	090827	57	100.00	KOSDAQ		건설	N	N	N	N		N	4780	5	2	0.10	136812935	28628	11.98	4710	4885	4710	6200	3345	4775	4778.99	0.00	0	4456	5035	4905	4840	4710	4645	4872	4677	150	1425	500	3240	5	1	30047902	1436	-6.31	1.97	12	0.10	-758.00	2426.00	6300	20230523	-24.13	2245	20230104	112.92	6300	-24.13	20230523	2245	112.92	20230104	6300	-24.13	20230523	2245	112.92	20230104	1.44	N	206400	500	150 억		0	N	N	0	N	00	N
42	20230920	160831	57	100.00	KOSDAQ		건설	N	N	N	N		N	4775	-105	5	-2.15	1143553730	237669	95.48	4970	4970	4775	6340	3420	4880	4811.51	0.00	0	-14172	5086	4982	4926	4822	4766	4955	4795	150	1460	500	3310	5	1	30047902	1435	-6.30	1.97	12	0.79	-758.00	2426.00	6300	20230523	-24.21	2245	20230104	112.69	6300	-24.21	20230523	2245	112.69	20230104	6300	-24.21	20230523	2245	112.69	20230104	1.48	N	206400	500	150 억		0	N	N	0	N	00	N
43	20230920	150809	57	100.00	KOSDAQ		건설	N	N	N	N		N	4820	-60	5	-1.23	970718725	201603	80.99	4970	4970	4775	6340	3420	4880	4814.93	0.00	0	-16826	5086	4982	4926	4822	4766	4955	4795	150	1460	500	3310	5	1	30047902	1448	-6.36	1.99	12	0.67	-758.00	2426.00	6300	20230523	-23.49	2245	20230104	114.70	6300	-23.49	20230523	2245	114.70	20230104	6300	-23.49	20230523	2245	114.70	20230104	1.48	N	206400	500	150 억		0	N	N	0	N	00	N
44	20230920	140821	57	100.00	KOSDAQ		건설	N	N	N	N		N	4775	-105	5	-2.15	769733605	159741	64.18	4970	4970	4775	6340	3420	4880	4818.55	0.00	0	-20231	5086	4982	4926	4822	4766	4955	4795	150	1460	500	3310	5	1	30047902	1435	-6.30	1.97	12	0.53	-758.00	2426.00	6300	20230523	-24.21	2245	20230104	112.69	6300	-24.21	20230523	2245	112.69	20230104	6300	-24.21	20230523	2245	112.69	20230104	1.48	N	206400	500	150 억		0	N	N	0	N	00	N
45	20230920	130816	57	100.00	KOSDAQ		건설	N	N	N	N		N	4810	-70	5	-1.43	564543275	116983	47.00	4970	4970	4800	6340	3420	4880	4825.75	0.00	0	-21987	5086	4982	4926	4822	4766	4955	4795	150	1460	500	3310	5	1	30047902	1445	-6.35	1.98	12	0.39	-758.00	2426.00	6300	20230523	-23.65	2245	20230104	114.25	6300	-23.65	20230523	2245	114.25	20230104	6300	-23.65	20230523	2245	114.25	20230104	1.48	N	206400	500	150 억		0	N	N	0	N	00	N
46	20230920	120816	57	100.00	KOSDAQ		건설	N	N	N	N		N	4825	-55	5	-1.13	523051880	108367	43.54	4970	4970	4800	6340	3420	4880	4826.56	0.00	0	-22136	5086	4982	4926	4822	4766	4955	4795	150	1460	500	3310	5	1	30047902	1450	-6.37	1.99	12	0.36	-758.00	2426.00	6300	20230523	-23.41	2245	20230104	114.92	6300	-23.41	20230523	2245	114.92	20230104	6300	-23.41	20230523	2245	114.92	20230104	1.48	N	206400	500	150 억		0	N	N	0	N	00	N
47	20230920	110826	57	100.00	KOSDAQ		건설	N	N	N	N		N	4810	-70	5	-1.43	492451620	102000	40.98	4970	4970	4800	6340	3420	4880	4827.84	0.00	0	-22219	5086	4982	4926	4822	4766	4955	4795	150	1460	500	3310	5	1	30047902	1445	-6.35	1.98	12	0.34	-758.00	2426.00	6300	20230523	-23.65	2245	20230104	114.25	6300	-23.65	20230523	2245	114.25	20230104	6300	-23.65	20230523	2245	114.25	20230104	1.48	N	206400	500	150 억		0	N	N	0	N	00	N
48	20230920	100806	57	100.00	KOSDAQ		건설	N	N	N	N		N	4810	-70	5	-1.43	416588570	86239	34.65	4970	4970	4800	6340	3420	4880	4830.50	0.00	0	-23767	5086	4982	4926	4822	4766	4955	4795	150	1460	500	3310	5	1	30047902	1445	-6.35	1.98	12	0.29	-758.00	2426.00	6300	20230523	-23.65	2245	20230104	114.25	6300	-23.65	20230523	2245	114.25	20230104	6300	-23.65	20230523	2245	114.25	20230104	1.48	N	206400	500	150 억		0	N	N	0	N	00	N
49	20230920	090817	57	100.00	KOSDAQ		건설	N	N	N	N		N	4895	15	2	0.31	38917625	7947	3.19	4970	4970	4850	6340	3420	4880	4897.66	0.00	0	-5299	5086	4982	4926	4822	4766	4955	4795	150	1460	500	3310	5	1	30047902	1471	-6.46	2.02	12	0.03	-758.00	2426.00	6300	20230523	-22.30	2245	20230104	118.04	6300	-22.30	20230523	2245	118.04	20230104	6300	-22.30	20230523	2245	118.04	20230104	1.48	N	206400	500	150 억		0	N	N	0	N	00	N
50	20230919	160814	57	100.00	KOSDAQ		건설	N	N	N	N		N	4880	-150	5	-2.98	1215442310	246561	113.48	5030	5030	4870	6530	3530	5030	4929.58	0.00	0	-23395	5153	5091	4978	4916	4803	5122	4947	150	1500	500	3420	5	1	29941768	1461	-6.44	2.01	12	0.82	-758.00	2426.00	6300	20230523	-22.54	2245	20230104	117.37	6300	-22.54	20230523	2245	117.37	20230104	6300	-22.54	20230523	2245	117.37	20230104	1.46	N	206400	500	149 억		0	N	N	0	N	00	N
51	20230919	150815	57	100.00	KOSDAQ		건설	N	N	N	N		N	4910	-120	5	-2.39	1089949145	220897	101.67	5030	5030	4900	6530	3530	5030	4934.20	0.00	0	-15053	5153	5091	4978	4916	4803	5122	4947	150	1500	500	3420	5	1	29941768	1470	-6.48	2.02	12	0.74	-758.00	2426.00	6300	20230523	-22.06	2245	20230104	118.71	6300	-22.06	20230523	2245	118.71	20230104	6300	-22.06	20230523	2245	118.71	20230104	1.46	N	206400	500	149 억		0	N	N	0	N	00	N
52	20230919	140812	57	100.00	KOSDAQ		건설	N	N	N	N		N	4935	-95	5	-1.89	664332585	134257	61.79	5030	5030	4910	6530	3530	5030	4948.22	0.00	0	-10500	5153	5091	4978	4916	4803	5122	4947	150	1500	500	3420	5	1	29941768	1478	-6.51	2.03	12	0.45	-758.00	2426.00	6300	20230523	-21.67	2245	20230104	119.82	6300	-21.67	20230523	2245	119.82	20230104	6300	-21.67	20230523	2245	119.82	20230104	1.46	N	206400	500	149 억		0	N	N	0	N	00	N
53	20230919	130759	57	100.00	KOSDAQ		건설	N	N	N	N		N	4940	-90	5	-1.79	602797925	121757	56.04	5030	5030	4920	6530	3530	5030	4950.83	0.00	0	-5538	5153	5091	4978	4916	4803	5122	4947	150	1500	500	3420	5	1	29941768	1479	-6.52	2.04	12	0.41	-758.00	2426.00	6300	20230523	-21.59	2245	20230104	120.04	6300	-21.59	20230523	2245	120.04	20230104	6300	-21.59	20230523	2245	120.04	20230104	1.46	N	206400	500	149 억		0	N	N	0	N	00	N
54	20230919	120815	57	100.00	KOSDAQ		건설	N	N	N	N		N	4965	-65	5	-1.29	442537150	89258	41.08	5030	5030	4940	6530	3530	5030	4957.96	0.00	0	-2714	5153	5091	4978	4916	4803	5122	4947	150	1500	500	3420	5	1	29941768	1487	-6.55	2.05	12	0.30	-758.00	2426.00	6300	20230523	-21.19	2245	20230104	121.16	6300	-21.19	20230523	2245	121.16	20230104	6300	-21.19	20230523	2245	121.16	20230104	1.46	N	206400	500	149 억		0	N	N	0	N	00	N
55	20230919	110819	57	100.00	KOSDAQ		건설	N	N	N	N		N	4965	-65	5	-1.29	380749675	76784	35.34	5030	5030	4940	6530	3530	5030	4958.71	0.00	0	-4648	5153	5091	4978	4916	4803	5122	4947	150	1500	500	3420	5	1	29941768	1487	-6.55	2.05	12	0.26	-758.00	2426.00	6300	20230523	-21.19	2245	20230104	121.16	6300	-21.19	20230523	2245	121.16	20230104	6300	-21.19	20230523	2245	121.16	20230104	1.46	N	206400	500	149 억		0	N	N	0	N	00	N
56	20230919	100813	57	100.00	KOSDAQ		건설	N	N	N	N		N	4965	-65	5	-1.29	251518380	50690	23.33	5030	5030	4945	6530	3530	5030	4961.89	0.00	0	-8317	5153	5091	4978	4916	4803	5122	4947	150	1500	500	3420	5	1	29941768	1487	-6.55	2.05	12	0.17	-758.00	2426.00	6300	20230523	-21.19	2245	20230104	121.16	6300	-21.19	20230523	2245	121.16	20230104	6300	-21.19	20230523	2245	121.16	20230104	1.46	N	206400	500	149 억		0	N	N	0	N	00	N
57	20230919	090810	57	100.00	KOSDAQ		건설	N	N	N	N		N	5020	-10	5	-0.20	11852905	2371	1.09	5030	5030	4985	6530	3530	5030	4999.12	0.00	0	818	5153	5091	4978	4916	4803	5122	4947	150	1500	500	3420	10	1	29941768	1503	-6.62	2.07	12	0.01	-758.00	2426.00	6300	20230523	-20.32	2245	20230104	123.61	6300	-20.32	20230523	2245	123.61	20230104	6300	-20.32	20230523	2245	123.61	20230104	1.46	N	206400	500	149 억		0	N	N	0	N	00	N
58	20230918	160813	57	100.00	KOSDAQ		건설	N	N	N	N		N	5030	-10	5	-0.20	1072928880	217243	32.02	4975	5040	4865	6550	3530	5040	4938.84	0.00	0	20150	5473	5256	4983	4766	4493	5120	4630	150	1510	500	3420	10	1	29941768	1506	-6.64	2.07	12	0.73	-758.00	2426.00	6300	20230523	-20.16	2245	20230104	124.05	6300	-20.16	20230523	2245	124.05	20230104	6300	-20.16	20230523	2245	124.05	20230104	1.41	N	206400	500	149 억		0	N	N	0	N	00	N
59	20230918	150811	57	100.00	KOSDAQ		건설	N	N	N	N		N	4980	-60	5	-1.19	975341270	197795	29.15	4975	5040	4865	6550	3530	5040	4931.07	0.00	0	14243	5473	5256	4983	4766	4493	5120	4630	150	1510	500	3420	5	1	29941768	1491	-6.57	2.05	12	0.66	-758.00	2426.00	6300	20230523	-20.95	2245	20230104	121.83	6300	-20.95	20230523	2245	121.83	20230104	6300	-20.95	20230523	2245	121.83	20230104	1.41	N	206400	500	149 억		0	N	N	0	N	00	N
60	20230918	140831	57	100.00	KOSDAQ		건설	N	N	N	N		N	4950	-90	5	-1.79	902583900	183169	27.00	4975	5040	4865	6550	3530	5040	4927.60	0.00	0	8749	5473	5256	4983	4766	4493	5120	4630	150	1510	500	3420	5	1	29941768	1482	-6.53	2.04	12	0.61	-758.00	2426.00	6300	20230523	-21.43	2245	20230104	120.49	6300	-21.43	20230523	2245	120.49	20230104	6300	-21.43	20230523	2245	120.49	20230104	1.41	N	206400	500	149 억		0	N	N	0	N	00	N
61	20230918	130810	57	100.00	KOSDAQ		건설	N	N	N	N		N	4950	-90	5	-1.79	831145000	168715	24.87	4975	5040	4865	6550	3530	5040	4926.33	0.00	0	3792	5473	5256	4983	4766	4493	5120	4630	150	1510	500	3420	5	1	29941768	1482	-6.53	2.04	12	0.56	-758.00	2426.00	6300	20230523	-21.43	2245	20230104	120.49	6300	-21.43	20230523	2245	120.49	20230104	6300	-21.43	20230523	2245	120.49	20230104	1.41	N	206400	500	149 억		0	N	N	0	N	00	N
62	20230918	120815	57	100.00	KOSDAQ		건설	N	N	N	N		N	4950	-90	5	-1.79	741475050	150509	22.18	4975	5040	4865	6550	3530	5040	4926.45	0.00	0	3935	5473	5256	4983	4766	4493	5120	4630	150	1510	500	3420	5	1	29941768	1482	-6.53	2.04	12	0.50	-758.00	2426.00	6300	20230523	-21.43	2245	20230104	120.49	6300	-21.43	20230523	2245	120.49	20230104	6300	-21.43	20230523	2245	120.49	20230104	1.41	N	206400	500	149 억		0	N	N	0	N	00	N
63	20230918	110803	57	100.00	KOSDAQ		건설	N	N	N	N		N	4920	-120	5	-2.38	658960845	133753	19.71	4975	5040	4865	6550	3530	5040	4926.70	0.00	0	1794	5473	5256	4983	4766	4493	5120	4630	150	1510	500	3420	5	1	29941768	1473	-6.49	2.03	12	0.45	-758.00	2426.00	6300	20230523	-21.90	2245	20230104	119.15	6300	-21.90	20230523	2245	119.15	20230104	6300	-21.90	20230523	2245	119.15	20230104	1.41	N	206400	500	149 억		0	N	N	0	N	00	N
64	20230918	100757	57	100.00	KOSDAQ		건설	N	N	N	N		N	4925	-115	5	-2.28	347432460	70220	10.35	4975	5040	4900	6550	3530	5040	4947.77	0.00	0	-1424	5473	5256	4983	4766	4493	5120	4630	150	1510	500	3420	5	1	29941768	1475	-6.50	2.03	12	0.23	-758.00	2426.00	6300	20230523	-21.83	2245	20230104	119.38	6300	-21.83	20230523	2245	119.38	20230104	6300	-21.83	20230523	2245	119.38	20230104	1.41	N	206400	500	149 억		0	N	N	0	N	00	N
65	20230918	090801	57	100.00	KOSDAQ		건설	N	N	N	N		N	4985	-55	5	-1.09	94522635	19034	2.81	4975	5040	4935	6550	3530	5040	4965.99	0.00	0	3371	5473	5256	4983	4766	4493	5120	4630	150	1510	500	3420	5	1	29941768	1493	-6.58	2.05	12	0.06	-758.00	2426.00	6300	20230523	-20.87	2245	20230104	122.05	6300	-20.87	20230523	2245	122.05	20230104	6300	-20.87	20230523	2245	122.05	20230104	1.41	N	206400	500	149 억		0	N	N	0	N	00	N
66	20230915	160807	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	0	3	0.00	3383266695	677268	308.71	5110	5200	4710	6550	3530	5040	4995.42	0.00	0	-48163	5116	5077	5011	4972	4906	5097	4992	150	1510	500	3420	10	1	29941768	1509	-6.65	2.08	12	2.26	-758.00	2426.00	6300	20230523	-20.00	2245	20230104	124.50	6300	-20.00	20230523	2245	124.50	20230104	6300	-20.00	20230523	2245	124.50	20230104	1.47	N	206400	500	149 억		0	N	N	0	N	00	N
67	20230915	150807	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	-30	5	-0.60	3286389290	657974	299.91	5110	5200	4710	6550	3530	5040	4994.67	0.00	0	-45433	5116	5077	5011	4972	4906	5097	4992	150	1510	500	3420	10	1	29941768	1500	-6.61	2.07	12	2.20	-758.00	2426.00	6300	20230523	-20.48	2245	20230104	123.16	6300	-20.48	20230523	2245	123.16	20230104	6300	-20.48	20230523	2245	123.16	20230104	1.47	N	206400	500	149 억		0	N	N	0	N	00	N
68	20230915	140808	57	100.00	KOSDAQ		건설	N	N	N	N		N	4945	-95	5	-1.88	3049030955	610230	278.15	5110	5200	4710	6550	3530	5040	4996.48	0.00	0	-46073	5116	5077	5011	4972	4906	5097	4992	150	1510	500	3420	5	1	29941768	1481	-6.52	2.04	12	2.04	-758.00	2426.00	6300	20230523	-21.51	2245	20230104	120.27	6300	-21.51	20230523	2245	120.27	20230104	6300	-21.51	20230523	2245	120.27	20230104	1.47	N	206400	500	149 억		0	N	N	0	N	00	N
69	20230915	130801	57	100.00	KOSDAQ		건설	N	N	N	N		N	4950	-90	5	-1.79	2929197265	586047	267.13	5110	5200	4710	6550	3530	5040	4998.19	0.00	0	-45866	5116	5077	5011	4972	4906	5097	4992	150	1510	500	3420	5	1	29941768	1482	-6.53	2.04	12	1.96	-758.00	2426.00	6300	20230523	-21.43	2245	20230104	120.49	6300	-21.43	20230523	2245	120.49	20230104	6300	-21.43	20230523	2245	120.49	20230104	1.47	N	206400	500	149 억		0	N	N	0	N	00	N
70	20230915	120807	57	100.00	KOSDAQ		건설	N	N	N	N		N	4885	-155	5	-3.08	2677962705	535112	243.91	5110	5200	4710	6550	3530	5040	5004.45	0.00	0	-24499	5116	5077	5011	4972	4906	5097	4992	150	1510	500	3420	5	1	29941768	1463	-6.44	2.01	12	1.79	-758.00	2426.00	6300	20230523	-22.46	2245	20230104	117.59	6300	-22.46	20230523	2245	117.59	20230104	6300	-22.46	20230523	2245	117.59	20230104	1.47	N	206400	500	149 억		0	N	N	0	N	00	N
71	20230915	110814	57	100.00	KOSDAQ		건설	N	N	N	N		N	5080	40	2	0.79	758577120	147780	67.36	5110	5200	5050	6550	3530	5040	5133.53	0.00	0	-7794	5116	5077	5011	4972	4906	5097	4992	150	1510	500	3420	10	1	29941768	1521	-6.70	2.09	12	0.49	-758.00	2426.00	6300	20230523	-19.37	2245	20230104	126.28	6300	-19.37	20230523	2245	126.28	20230104	6300	-19.37	20230523	2245	126.28	20230104	1.47	N	206400	500	149 억		0	N	N	0	N	00	N
72	20230915	100811	57	100.00	KOSDAQ		건설	N	N	N	N		N	5110	70	2	1.39	608340010	118277	53.91	5110	5200	5050	6550	3530	5040	5143.88	0.00	0	111	5116	5077	5011	4972	4906	5097	4992	150	1510	500	3420	10	1	29941768	1530	-6.74	2.11	12	0.40	-758.00	2426.00	6300	20230523	-18.89	2245	20230104	127.62	6300	-18.89	20230523	2245	127.62	20230104	6300	-18.89	20230523	2245	127.62	20230104	1.47	N	206400	500	149 억		0	N	N	0	N	00	N
73	20230915	090801	57	100.00	KOSDAQ		건설	N	N	N	N		N	5170	130	2	2.58	156924120	30495	13.90	5110	5190	5080	6550	3530	5040	5148.02	0.00	0	5306	5116	5077	5011	4972	4906	5097	4992	150	1510	500	3420	10	1	29941768	1548	-6.82	2.13	12	0.10	-758.00	2426.00	6300	20230523	-17.94	2245	20230104	130.29	6300	-17.94	20230523	2245	130.29	20230104	6300	-17.94	20230523	2245	130.29	20230104	1.47	N	206400	500	149 억		0	N	N	0	N	00	N
74	20230914	160810	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	55	2	1.10	1081661540	216385	97.18	4985	5050	4945	6480	3490	4985	4998.55	0.00	0	40534	5118	5051	4993	4926	4868	5085	4960	150	1495	500	3380	10	1	29941768	1509	-6.65	2.08	12	0.72	-758.00	2426.00	6300	20230523	-20.00	2245	20230104	124.50	6300	-20.00	20230523	2245	124.50	20230104	6300	-20.00	20230523	2245	124.50	20230104	1.51	N	206400	500	149 억		0	N	N	0	N	00	N
75	20230914	150747	57	100.00	KOSDAQ		건설	N	N	N	N		N	5030	45	2	0.90	967774360	193736	87.01	4985	5050	4945	6480	3490	4985	4995.33	0.00	0	33661	5118	5051	4993	4926	4868	5085	4960	150	1495	500	3380	10	1	29941768	1506	-6.64	2.07	12	0.65	-758.00	2426.00	6300	20230523	-20.16	2245	20230104	124.05	6300	-20.16	20230523	2245	124.05	20230104	6300	-20.16	20230523	2245	124.05	20230104	1.51	N	206400	500	149 억		0	N	N	0	N	00	N
76	20230914	140801	57	100.00	KOSDAQ		건설	N	N	N	N		N	5030	45	2	0.90	838221880	167929	75.42	4985	5050	4945	6480	3490	4985	4991.53	0.00	0	23868	5118	5051	4993	4926	4868	5085	4960	150	1495	500	3380	10	1	29941768	1506	-6.64	2.07	12	0.56	-758.00	2426.00	6300	20230523	-20.16	2245	20230104	124.05	6300	-20.16	20230523	2245	124.05	20230104	6300	-20.16	20230523	2245	124.05	20230104	1.51	N	206400	500	149 억		0	N	N	0	N	00	N
77	20230914	130747	57	100.00	KOSDAQ		건설	N	N	N	N		N	5030	45	2	0.90	806109160	161535	72.55	4985	5050	4945	6480	3490	4985	4990.31	0.00	0	23344	5118	5051	4993	4926	4868	5085	4960	150	1495	500	3380	10	1	29941768	1506	-6.64	2.07	12	0.54	-758.00	2426.00	6300	20230523	-20.16	2245	20230104	124.05	6300	-20.16	20230523	2245	124.05	20230104	6300	-20.16	20230523	2245	124.05	20230104	1.51	N	206400	500	149 억		0	N	N	0	N	00	N
78	20230914	120756	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	25	2	0.50	768448290	154028	69.18	4985	5050	4945	6480	3490	4985	4989.02	0.00	0	20563	5118	5051	4993	4926	4868	5085	4960	150	1495	500	3380	10	1	29941768	1500	-6.61	2.07	12	0.51	-758.00	2426.00	6300	20230523	-20.48	2245	20230104	123.16	6300	-20.48	20230523	2245	123.16	20230104	6300	-20.48	20230523	2245	123.16	20230104	1.51	N	206400	500	149 억		0	N	N	0	N	00	N
79	20230914	110749	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	55	2	1.10	739219120	148184	66.55	4985	5050	4945	6480	3490	4985	4988.52	0.00	0	18397	5118	5051	4993	4926	4868	5085	4960	150	1495	500	3380	10	1	29941768	1509	-6.65	2.08	12	0.49	-758.00	2426.00	6300	20230523	-20.00	2245	20230104	124.50	6300	-20.00	20230523	2245	124.50	20230104	6300	-20.00	20230523	2245	124.50	20230104	1.51	N	206400	500	149 억		0	N	N	0	N	00	N
80	20230914	100743	57	100.00	KOSDAQ		건설	N	N	N	N		N	4990	5	2	0.10	439536940	88456	39.73	4985	5040	4945	6480	3490	4985	4968.99	0.00	0	-6203	5118	5051	4993	4926	4868	5085	4960	150	1495	500	3380	5	1	29941768	1494	-6.58	2.06	12	0.30	-758.00	2426.00	6300	20230523	-20.79	2245	20230104	122.27	6300	-20.79	20230523	2245	122.27	20230104	6300	-20.79	20230523	2245	122.27	20230104	1.51	N	206400	500	149 억		0	N	N	0	N	00	N
81	20230914	090758	57	100.00	KOSDAQ		건설	N	N	N	N		N	4980	-5	5	-0.10	58279240	11660	5.24	4985	5040	4975	6480	3490	4985	4998.22	0.00	0	-2597	5118	5051	4993	4926	4868	5085	4960	150	1495	500	3380	5	1	29941768	1491	-6.57	2.05	12	0.04	-758.00	2426.00	6300	20230523	-20.95	2245	20230104	121.83	6300	-20.95	20230523	2245	121.83	20230104	6300	-20.95	20230523	2245	121.83	20230104	1.51	N	206400	500	149 억		0	N	N	0	N	00	N
82	20230913	160803	57	100.00	KOSDAQ		건설	N	N	N	N		N	4985	-5	5	-0.10	1104211745	221180	57.01	4950	5060	4935	6480	3495	4990	4992.38	0.00	0	11705	5346	5167	5071	4892	4796	5120	4845	150	1490	500	3390	5	1	29941768	1493	-6.58	2.05	12	0.74	-758.00	2426.00	6300	20230523	-20.87	2245	20230104	122.05	6300	-20.87	20230523	2245	122.05	20230104	6300	-20.87	20230523	2245	122.05	20230104	1.45	N	206400	500	149 억		0	N	N	0	N	00	N
83	20230913	150752	57	100.00	KOSDAQ		건설	N	N	N	N		N	4970	-20	5	-0.40	993454700	198929	51.27	4950	5060	4935	6480	3495	4990	4994.02	0.00	0	13937	5346	5167	5071	4892	4796	5120	4845	150	1490	500	3390	5	1	29941768	1488	-6.56	2.05	12	0.66	-758.00	2426.00	6300	20230523	-21.11	2245	20230104	121.38	6300	-21.11	20230523	2245	121.38	20230104	6300	-21.11	20230523	2245	121.38	20230104	1.45	N	206400	500	149 억		0	N	N	0	N	00	N
84	20230913	140803	57	100.00	KOSDAQ		건설	N	N	N	N		N	5020	30	2	0.60	904993555	181169	46.70	4950	5060	4935	6480	3495	4990	4995.30	0.00	0	17359	5346	5167	5071	4892	4796	5120	4845	150	1490	500	3390	10	1	29941768	1503	-6.62	2.07	12	0.61	-758.00	2426.00	6300	20230523	-20.32	2245	20230104	123.61	6300	-20.32	20230523	2245	123.61	20230104	6300	-20.32	20230523	2245	123.61	20230104	1.45	N	206400	500	149 억		0	N	N	0	N	00	N
85	20230913	130739	57	100.00	KOSDAQ		건설	N	N	N	N		N	5030	40	2	0.80	548904335	110024	28.36	4950	5040	4935	6480	3495	4990	4988.95	0.00	0	12328	5346	5167	5071	4892	4796	5120	4845	150	1490	500	3390	10	1	29941768	1506	-6.64	2.07	12	0.37	-758.00	2426.00	6300	20230523	-20.16	2245	20230104	124.05	6300	-20.16	20230523	2245	124.05	20230104	6300	-20.16	20230523	2245	124.05	20230104	1.45	N	206400	500	149 억		0	N	N	0	N	00	N
86	20230913	120756	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	50	2	1.00	456709495	91607	23.61	4950	5040	4935	6480	3495	4990	4985.53	0.00	0	5937	5346	5167	5071	4892	4796	5120	4845	150	1490	500	3390	10	1	29941768	1509	-6.65	2.08	12	0.31	-758.00	2426.00	6300	20230523	-20.00	2245	20230104	124.50	6300	-20.00	20230523	2245	124.50	20230104	6300	-20.00	20230523	2245	124.50	20230104	1.45	N	206400	500	149 억		0	N	N	0	N	00	N
87	20230913	110757	57	100.00	KOSDAQ		건설	N	N	N	N		N	5000	10	2	0.20	368899505	74074	19.09	4950	5030	4935	6480	3495	4990	4980.14	0.00	0	-3807	5346	5167	5071	4892	4796	5120	4845	150	1490	500	3390	10	1	29941768	1497	-6.60	2.06	12	0.25	-758.00	2426.00	6300	20230523	-20.63	2245	20230104	122.72	6300	-20.63	20230523	2245	122.72	20230104	6300	-20.63	20230523	2245	122.72	20230104	1.45	N	206400	500	149 억		0	N	N	0	N	00	N
88	20230913	100749	57	100.00	KOSDAQ		건설	N	N	N	N		N	5010	20	2	0.40	283766115	57006	14.69	4950	5030	4935	6480	3495	4990	4977.82	0.00	0	-1759	5346	5167	5071	4892	4796	5120	4845	150	1490	500	3390	10	1	29941768	1500	-6.61	2.07	12	0.19	-758.00	2426.00	6300	20230523	-20.48	2245	20230104	123.16	6300	-20.48	20230523	2245	123.16	20230104	6300	-20.48	20230523	2245	123.16	20230104	1.45	N	206400	500	149 억		0	N	N	0	N	00	N
89	20230913	090743	57	100.00	KOSDAQ		건설	N	N	N	N		N	4980	-10	5	-0.20	38895240	7790	2.01	4950	5020	4950	6480	3495	4990	4992.99	0.00	0	-3215	5346	5167	5071	4892	4796	5120	4845	150	1490	500	3390	5	1	29941768	1491	-6.57	2.05	12	0.03	-758.00	2426.00	6300	20230523	-20.95	2245	20230104	121.83	6300	-20.95	20230523	2245	121.83	20230104	6300	-20.95	20230523	2245	121.83	20230104	1.45	N	206400	500	149 억		0	N	N	0	N	00	N
90	20230912	160740	57	100.00	KOSDAQ		건설	N	N	N	N		N	4990	-40	5	-0.80	1970596515	387341	27.08	5120	5250	4975	6530	3530	5030	5087.56	0.00	0	6991	5733	5381	5178	4826	4623	5280	4725	150	1500	500	3420	5	1	29941768	1494	-6.58	2.06	12	1.29	-758.00	2426.00	6300	20230523	-20.79	2245	20230104	122.27	6300	-20.79	20230523	2245	122.27	20230104	6300	-20.79	20230523	2245	122.27	20230104	1.42	N	206400	500	149 억		0	N	N	0	N	00	N
91	20230912	150748	57	100.00	KOSDAQ		건설	N	N	N	N		N	5000	-30	5	-0.60	1911610155	375514	26.25	5120	5250	4975	6530	3530	5030	5090.65	0.00	0	5838	5733	5381	5178	4826	4623	5280	4725	150	1500	500	3420	10	1	29941768	1497	-6.60	2.06	12	1.25	-758.00	2426.00	6300	20230523	-20.63	2245	20230104	122.72	6300	-20.63	20230523	2245	122.72	20230104	6300	-20.63	20230523	2245	122.72	20230104	1.42	N	206400	500	149 억		0	N	N	0	N	00	N
92	20230912	140746	57	100.00	KOSDAQ		건설	N	N	N	N		N	5000	-30	5	-0.60	1593487740	311799	21.80	5120	5250	4995	6530	3530	5030	5110.62	0.00	0	4782	5733	5381	5178	4826	4623	5280	4725	150	1500	500	3420	10	1	29941768	1497	-6.60	2.06	12	1.04	-758.00	2426.00	6300	20230523	-20.63	2245	20230104	122.72	6300	-20.63	20230523	2245	122.72	20230104	6300	-20.63	20230523	2245	122.72	20230104	1.42	N	206400	500	149 억		0	N	N	0	N	00	N
93	20230912	130736	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	10	2	0.20	1461749840	285516	19.96	5120	5250	5000	6530	3530	5030	5119.68	0.00	0	5435	5733	5381	5178	4826	4623	5280	4725	150	1500	500	3420	10	1	29941768	1509	-6.65	2.08	12	0.95	-758.00	2426.00	6300	20230523	-20.00	2245	20230104	124.50	6300	-20.00	20230523	2245	124.50	20230104	6300	-20.00	20230523	2245	124.50	20230104	1.42	N	206400	500	149 억		0	N	N	0	N	00	N
94	20230912	120734	57	100.00	KOSDAQ		건설	N	N	N	N		N	5020	-10	5	-0.20	1348156870	262961	18.38	5120	5250	5000	6530	3530	5030	5126.83	0.00	0	5938	5733	5381	5178	4826	4623	5280	4725	150	1500	500	3420	10	1	29941768	1503	-6.62	2.07	12	0.88	-758.00	2426.00	6300	20230523	-20.32	2245	20230104	123.61	6300	-20.32	20230523	2245	123.61	20230104	6300	-20.32	20230523	2245	123.61	20230104	1.42	N	206400	500	149 억		0	N	N	0	N	00	N
95	20230912	110740	57	100.00	KOSDAQ		건설	N	N	N	N		N	5020	-10	5	-0.20	1231912110	239759	16.76	5120	5250	5010	6530	3530	5030	5138.13	0.00	0	8543	5733	5381	5178	4826	4623	5280	4725	150	1500	500	3420	10	1	29941768	1503	-6.62	2.07	12	0.80	-758.00	2426.00	6300	20230523	-20.32	2245	20230104	123.61	6300	-20.32	20230523	2245	123.61	20230104	6300	-20.32	20230523	2245	123.61	20230104	1.42	N	206400	500	149 억		0	N	N	0	N	00	N
96	20230912	100734	57	100.00	KOSDAQ		건설	N	N	N	N		N	5080	50	2	0.99	1076384660	208836	14.60	5120	5250	5040	6530	3530	5030	5154.21	0.00	0	10821	5733	5381	5178	4826	4623	5280	4725	150	1500	500	3420	10	1	29941768	1521	-6.70	2.09	12	0.70	-758.00	2426.00	6300	20230523	-19.37	2245	20230104	126.28	6300	-19.37	20230523	2245	126.28	20230104	6300	-19.37	20230523	2245	126.28	20230104	1.42	N	206400	500	149 억		0	N	N	0	N	00	N
97	20230912	090751	57	100.00	KOSDAQ		건설	N	N	N	N		N	5210	180	2	3.58	471735630	90916	6.36	5120	5250	5120	6530	3530	5030	5188.70	0.00	0	6668	5733	5381	5178	4826	4623	5280	4725	150	1500	500	3420	10	1	29941768	1560	-6.87	2.15	12	0.30	-758.00	2426.00	6300	20230523	-17.30	2245	20230104	132.07	6300	-17.30	20230523	2245	132.07	20230104	6300	-17.30	20230523	2245	132.07	20230104	1.42	N	206400	500	149 억		0	N	N	0	N	00	N
98	20230911	160734	57	100.00	KOSDAQ		건설	N	N	N	N		N	5030	-40	5	-0.79	7503200340	1429099	497.07	5510	5530	4975	6590	3550	5070	5250.36	0.00	0	-188590	5216	5142	4996	4922	4776	5180	4960	150	1520	500	3440	10	1	29941768	1506	-6.64	2.07	12	4.77	-758.00	2426.00	6300	20230523	-20.16	2245	20230104	124.05	6300	-20.16	20230523	2245	124.05	20230104	6300	-20.16	20230523	2245	124.05	20230104	1.38	N	206400	500	149 억		0	N	N	0	N	00	N
99	20230911	150739	57	100.00	KOSDAQ		건설	N	N	N	N		N	5050	-20	5	-0.39	7361803480	1401085	487.33	5510	5530	4975	6590	3550	5070	5254.36	0.00	0	-187799	5216	5142	4996	4922	4776	5180	4960	150	1520	500	3440	10	1	29941768	1512	-6.66	2.08	12	4.68	-758.00	2426.00	6300	20230523	-19.84	2245	20230104	124.94	6300	-19.84	20230523	2245	124.94	20230104	6300	-19.84	20230523	2245	124.94	20230104	1.38	N	206400	500	149 억		0	N	N	0	N	00	N
100	20230911	140749	57	100.00	KOSDAQ		건설	N	N	N	N		N	5120	50	2	0.99	6730559710	1275486	443.64	5510	5530	5040	6590	3550	5070	5276.86	0.00	0	-188734	5216	5142	4996	4922	4776	5180	4960	150	1520	500	3440	10	1	29941768	1533	-6.75	2.11	12	4.26	-758.00	2426.00	6300	20230523	-18.73	2245	20230104	128.06	6300	-18.73	20230523	2245	128.06	20230104	6300	-18.73	20230523	2245	128.06	20230104	1.38	N	206400	500	149 억		0	N	N	0	N	00	N
101	20230911	130723	57	100.00	KOSDAQ		건설	N	N	N	N		N	5090	20	2	0.39	6598949870	1249684	434.67	5510	5530	5040	6590	3550	5070	5280.49	0.00	0	-186763	5216	5142	4996	4922	4776	5180	4960	150	1520	500	3440	10	1	29941768	1524	-6.72	2.10	12	4.17	-758.00	2426.00	6300	20230523	-19.21	2245	20230104	126.73	6300	-19.21	20230523	2245	126.73	20230104	6300	-19.21	20230523	2245	126.73	20230104	1.38	N	206400	500	149 억		0	N	N	0	N	00	N
102	20230911	120735	57	100.00	KOSDAQ		건설	N	N	N	N		N	5130	60	2	1.18	6541375060	1238394	430.74	5510	5530	5040	6590	3550	5070	5282.14	0.00	0	-185046	5216	5142	4996	4922	4776	5180	4960	150	1520	500	3440	10	1	29941768	1536	-6.77	2.11	12	4.14	-758.00	2426.00	6300	20230523	-18.57	2245	20230104	128.51	6300	-18.57	20230523	2245	128.51	20230104	6300	-18.57	20230523	2245	128.51	20230104	1.38	N	206400	500	149 억		0	N	N	0	N	00	N
103	20230911	110723	57	100.00	KOSDAQ		건설	N	N	N	N		N	5080	10	2	0.20	5997351360	1131163	393.45	5510	5530	5080	6590	3550	5070	5301.93	0.00	0	-183684	5216	5142	4996	4922	4776	5180	4960	150	1520	500	3440	10	1	29941768	1521	-6.70	2.09	12	3.78	-758.00	2426.00	6300	20230523	-19.37	2245	20230104	126.28	6300	-19.37	20230523	2245	126.28	20230104	6300	-19.37	20230523	2245	126.28	20230104	1.38	N	206400	500	149 억		0	N	N	0	N	00	N
104	20230911	100723	57	100.00	KOSDAQ		건설	N	N	N	N		N	5190	120	2	2.37	5165285360	969521	337.22	5510	5530	5130	6590	3550	5070	5327.67	0.00	0	-177240	5216	5142	4996	4922	4776	5180	4960	150	1520	500	3440	10	1	29941768	1554	-6.85	2.14	12	3.24	-758.00	2426.00	6300	20230523	-17.62	2245	20230104	131.18	6300	-17.62	20230523	2245	131.18	20230104	6300	-17.62	20230523	2245	131.18	20230104	1.38	N	206400	500	149 억		0	N	N	0	N	00	N
105	20230911	090721	57	100.00	KOSDAQ		건설	N	N	N	N		N	5270	200	2	3.94	2630099270	485114	168.73	5510	5530	5250	6590	3550	5070	5421.61	0.00	0	-108139	5216	5142	4996	4922	4776	5180	4960	150	1520	500	3440	10	1	29941768	1578	-6.95	2.17	12	1.62	-758.00	2426.00	6300	20230523	-16.35	2245	20230104	134.74	6300	-16.35	20230523	2245	134.74	20230104	6300	-16.35	20230523	2245	134.74	20230104	1.38	N	206400	500	149 억		0	N	N	0	N	00	N
106	20230908	160740	57	100.00	KOSDAQ		건설	N	N	N	N		N	5070	145	2	2.94	1419754820	286466	149.68	4915	5070	4850	6400	3450	4925	4954.59	0.00	0	34658	5128	5026	4938	4836	4748	5077	4887	150	1475	500	3340	10	1	29941768	1518	-6.69	2.09	12	0.96	-758.00	2426.00	6300	20230523	-19.52	2245	20230104	125.84	6300	-19.52	20230523	2245	125.84	20230104	6300	-19.52	20230523	2245	125.84	20230104	1.40	N	206400	500	149 억		0	N	N	0	N	00	N
107	20230908	150738	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	115	2	2.34	1263387080	255492	133.50	4915	5060	4850	6400	3450	4925	4944.92	0.00	0	27708	5128	5026	4938	4836	4748	5077	4887	150	1475	500	3340	10	1	29941768	1509	-6.65	2.08	12	0.85	-758.00	2426.00	6300	20230523	-20.00	2245	20230104	124.50	6300	-20.00	20230523	2245	124.50	20230104	6300	-20.00	20230523	2245	124.50	20230104	1.40	N	206400	500	149 억		0	N	N	0	N	00	N
108	20230908	140731	57	100.00	KOSDAQ		건설	N	N	N	N		N	5000	75	2	1.52	848188110	172831	90.31	4915	5030	4850	6400	3450	4925	4907.61	0.00	0	1857	5128	5026	4938	4836	4748	5077	4887	150	1475	500	3340	10	1	29941768	1497	-6.60	2.06	12	0.58	-758.00	2426.00	6300	20230523	-20.63	2245	20230104	122.72	6300	-20.63	20230523	2245	122.72	20230104	6300	-20.63	20230523	2245	122.72	20230104	1.40	N	206400	500	149 억		0	N	N	0	N	00	N
109	20230908	130738	57	100.00	KOSDAQ		건설	N	N	N	N		N	4865	-60	5	-1.22	463345070	94736	49.50	4915	4995	4860	6400	3450	4925	4890.89	0.00	0	-6722	5128	5026	4938	4836	4748	5077	4887	150	1475	500	3340	5	1	29941768	1457	-6.42	2.01	12	0.32	-758.00	2426.00	6300	20230523	-22.78	2245	20230104	116.70	6300	-22.78	20230523	2245	116.70	20230104	6300	-22.78	20230523	2245	116.70	20230104	1.40	N	206400	500	149 억		0	N	N	0	N	00	N
110	20230908	120747	57	100.00	KOSDAQ		건설	N	N	N	N		N	4915	-10	5	-0.20	329847970	67342	35.19	4915	4995	4865	6400	3450	4925	4898.08	0.00	0	-6929	5128	5026	4938	4836	4748	5077	4887	150	1475	500	3340	5	1	29941768	1472	-6.48	2.03	12	0.22	-758.00	2426.00	6300	20230523	-21.98	2245	20230104	118.93	6300	-21.98	20230523	2245	118.93	20230104	6300	-21.98	20230523	2245	118.93	20230104	1.40	N	206400	500	149 억		0	N	N	0	N	00	N
111	20230908	110744	57	100.00	KOSDAQ		건설	N	N	N	N		N	4880	-45	5	-0.91	232072070	47338	24.73	4915	4995	4875	6400	3450	4925	4902.42	0.00	0	-7063	5128	5026	4938	4836	4748	5077	4887	150	1475	500	3340	5	1	29941768	1461	-6.44	2.01	12	0.16	-758.00	2426.00	6300	20230523	-22.54	2245	20230104	117.37	6300	-22.54	20230523	2245	117.37	20230104	6300	-22.54	20230523	2245	117.37	20230104	1.40	N	206400	500	149 억		0	N	N	0	N	00	N
112	20230908	100736	57	100.00	KOSDAQ		건설	N	N	N	N		N	4920	-5	5	-0.10	139683575	28451	14.87	4915	4995	4880	6400	3450	4925	4909.59	0.00	0	-8914	5128	5026	4938	4836	4748	5077	4887	150	1475	500	3340	5	1	29941768	1473	-6.49	2.03	12	0.10	-758.00	2426.00	6300	20230523	-21.90	2245	20230104	119.15	6300	-21.90	20230523	2245	119.15	20230104	6300	-21.90	20230523	2245	119.15	20230104	1.40	N	206400	500	149 억		0	N	N	0	N	00	N
113	20230908	090741	57	100.00	KOSDAQ		건설	N	N	N	N		N	4945	20	2	0.41	17930950	3645	1.90	4915	4995	4900	6400	3450	4925	4919.24	0.00	0	-2151	5128	5026	4938	4836	4748	5077	4887	150	1475	500	3340	5	1	29941768	1481	-6.52	2.04	12	0.01	-758.00	2426.00	6300	20230523	-21.51	2245	20230104	120.27	6300	-21.51	20230523	2245	120.27	20230104	6300	-21.51	20230523	2245	120.27	20230104	1.40	N	206400	500	149 억		0	N	N	0	N	00	N
114	20230907	160728	57	100.00	KOSDAQ		건설	N	N	N	N		N	4925	15	2	0.31	942623040	190851	132.22	4860	5040	4850	6380	3440	4910	4939.05	0.00	0	-16875	5136	5022	4936	4822	4736	4980	4780	150	1470	500	3330	5	1	29941768	1475	-6.50	2.03	12	0.64	-758.00	2426.00	6300	20230523	-21.83	2245	20230104	119.38	6300	-21.83	20230523	2245	119.38	20230104	6300	-21.83	20230523	2245	119.38	20230104	1.38	N	206400	500	149 억		0	N	N	0	N	00	N
115	20230907	150734	57	100.00	KOSDAQ		건설	N	N	N	N		N	4885	-25	5	-0.51	910729955	184356	127.72	4860	5040	4850	6380	3440	4910	4940.06	0.00	0	-16618	5136	5022	4936	4822	4736	4980	4780	150	1470	500	3330	5	1	29941768	1463	-6.44	2.01	12	0.62	-758.00	2426.00	6300	20230523	-22.46	2245	20230104	117.59	6300	-22.46	20230523	2245	117.59	20230104	6300	-22.46	20230523	2245	117.59	20230104	1.38	N	206400	500	149 억		0	N	N	0	N	00	N
116	20230907	140731	57	100.00	KOSDAQ		건설	N	N	N	N		N	4870	-40	5	-0.81	775187445	156541	108.45	4860	5040	4860	6380	3440	4910	4951.98	0.00	0	-14193	5136	5022	4936	4822	4736	4980	4780	150	1470	500	3330	5	1	29941768	1458	-6.42	2.01	12	0.52	-758.00	2426.00	6300	20230523	-22.70	2245	20230104	116.93	6300	-22.70	20230523	2245	116.93	20230104	6300	-22.70	20230523	2245	116.93	20230104	1.38	N	206400	500	149 억		0	N	N	0	N	00	N
117	20230907	130729	57	100.00	KOSDAQ		건설	N	N	N	N		N	4935	25	2	0.51	642995840	129542	89.75	4860	5040	4860	6380	3440	4910	4963.61	0.00	0	-5719	5136	5022	4936	4822	4736	4980	4780	150	1470	500	3330	5	1	29941768	1478	-6.51	2.03	12	0.43	-758.00	2426.00	6300	20230523	-21.67	2245	20230104	119.82	6300	-21.67	20230523	2245	119.82	20230104	6300	-21.67	20230523	2245	119.82	20230104	1.38	N	206400	500	149 억		0	N	N	0	N	00	N
118	20230907	120739	57	100.00	KOSDAQ		건설	N	N	N	N		N	4915	5	2	0.10	594222470	119613	82.87	4860	5040	4860	6380	3440	4910	4967.88	0.00	0	-4143	5136	5022	4936	4822	4736	4980	4780	150	1470	500	3330	5	1	29941768	1472	-6.48	2.03	12	0.40	-758.00	2426.00	6300	20230523	-21.98	2245	20230104	118.93	6300	-21.98	20230523	2245	118.93	20230104	6300	-21.98	20230523	2245	118.93	20230104	1.38	N	206400	500	149 억		0	N	N	0	N	00	N
119	20230907	110735	57	100.00	KOSDAQ		건설	N	N	N	N		N	4950	40	2	0.81	524360045	105447	73.05	4860	5040	4860	6380	3440	4910	4972.74	0.00	0	-197	5136	5022	4936	4822	4736	4980	4780	150	1470	500	3330	5	1	29941768	1482	-6.53	2.04	12	0.35	-758.00	2426.00	6300	20230523	-21.43	2245	20230104	120.49	6300	-21.43	20230523	2245	120.49	20230104	6300	-21.43	20230523	2245	120.49	20230104	1.38	N	206400	500	149 억		0	N	N	0	N	00	N
120	20230907	100735	57	100.00	KOSDAQ		건설	N	N	N	N		N	5000	90	2	1.83	377306170	75643	52.41	4860	5040	4860	6380	3440	4910	4987.99	0.00	0	3499	5136	5022	4936	4822	4736	4980	4780	150	1470	500	3330	10	1	29941768	1497	-6.60	2.06	12	0.25	-758.00	2426.00	6300	20230523	-20.63	2245	20230104	122.72	6300	-20.63	20230523	2245	122.72	20230104	6300	-20.63	20230523	2245	122.72	20230104	1.38	N	206400	500	149 억		0	N	N	0	N	00	N
121	20230907	090744	57	100.00	KOSDAQ		건설	N	N	N	N		N	4990	80	2	1.63	53467345	10828	7.50	4860	4995	4860	6380	3440	4910	4937.88	0.00	0	-358	5136	5022	4936	4822	4736	4980	4780	150	1470	500	3330	5	1	29941768	1494	-6.58	2.06	12	0.04	-758.00	2426.00	6300	20230523	-20.79	2245	20230104	122.27	6300	-20.79	20230523	2245	122.27	20230104	6300	-20.79	20230523	2245	122.27	20230104	1.38	N	206400	500	149 억		0	N	N	0	N	00	N
122	20230906	160730	57	100.00	KOSDAQ		건설	N	N	N	N		N	4910	-5	5	-0.10	707156060	142855	82.04	4950	5050	4850	6380	3445	4915	4950.17	0.00	0	9353	5021	4967	4896	4842	4771	4995	4870	150	1465	500	3340	5	1	29941768	1470	-6.48	2.02	12	0.48	-758.00	2426.00	6300	20230523	-22.06	2245	20230104	118.71	6300	-22.06	20230523	2245	118.71	20230104	6300	-22.06	20230523	2245	118.71	20230104	1.37	N	206400	500	149 억		0	N	N	0	N	00	N
123	20230906	150732	57	100.00	KOSDAQ		건설	N	N	N	N		N	4895	-20	5	-0.41	629045490	126870	72.86	4950	5050	4860	6380	3445	4915	4958.19	0.00	0	8357	5021	4967	4896	4842	4771	4995	4870	150	1465	500	3340	5	1	29941768	1466	-6.46	2.02	12	0.42	-758.00	2426.00	6300	20230523	-22.30	2245	20230104	118.04	6300	-22.30	20230523	2245	118.04	20230104	6300	-22.30	20230523	2245	118.04	20230104	1.37	N	206400	500	149 억		0	N	N	0	N	00	N
124	20230906	140733	57	100.00	KOSDAQ		건설	N	N	N	N		N	4925	10	2	0.20	531449195	106950	61.42	4950	5050	4880	6380	3445	4915	4969.14	0.00	0	10515	5021	4967	4896	4842	4771	4995	4870	150	1465	500	3340	5	1	29941768	1475	-6.50	2.03	12	0.36	-758.00	2426.00	6300	20230523	-21.83	2245	20230104	119.38	6300	-21.83	20230523	2245	119.38	20230104	6300	-21.83	20230523	2245	119.38	20230104	1.37	N	206400	500	149 억		0	N	N	0	N	00	N
125	20230906	130726	57	100.00	KOSDAQ		건설	N	N	N	N		N	4975	60	2	1.22	430873060	86622	49.75	4950	5050	4880	6380	3445	4915	4974.18	0.00	0	11043	5021	4967	4896	4842	4771	4995	4870	150	1465	500	3340	5	1	29941768	1490	-6.56	2.05	12	0.29	-758.00	2426.00	6300	20230523	-21.03	2245	20230104	121.60	6300	-21.03	20230523	2245	121.60	20230104	6300	-21.03	20230523	2245	121.60	20230104	1.37	N	206400	500	149 억		0	N	N	0	N	00	N
126	20230906	120737	57	100.00	KOSDAQ		건설	N	N	N	N		N	4980	65	2	1.32	322480790	64853	37.24	4950	5050	4880	6380	3445	4915	4972.49	0.00	0	7530	5021	4967	4896	4842	4771	4995	4870	150	1465	500	3340	5	1	29941768	1491	-6.57	2.05	12	0.22	-758.00	2426.00	6300	20230523	-20.95	2245	20230104	121.83	6300	-20.95	20230523	2245	121.83	20230104	6300	-20.95	20230523	2245	121.83	20230104	1.37	N	206400	500	149 억		0	N	N	0	N	00	N
127	20230906	110739	57	100.00	KOSDAQ		건설	N	N	N	N		N	4965	50	2	1.02	302487055	60821	34.93	4950	5050	4880	6380	3445	4915	4973.40	0.00	0	8050	5021	4967	4896	4842	4771	4995	4870	150	1465	500	3340	5	1	29941768	1487	-6.55	2.05	12	0.20	-758.00	2426.00	6300	20230523	-21.19	2245	20230104	121.16	6300	-21.19	20230523	2245	121.16	20230104	6300	-21.19	20230523	2245	121.16	20230104	1.37	N	206400	500	149 억		0	N	N	0	N	00	N
128	20230906	100716	57	100.00	KOSDAQ		건설	N	N	N	N		N	4965	50	2	1.02	261028095	52453	30.12	4950	5050	4880	6380	3445	4915	4976.42	0.00	0	7291	5021	4967	4896	4842	4771	4995	4870	150	1465	500	3340	5	1	29941768	1487	-6.55	2.05	12	0.18	-758.00	2426.00	6300	20230523	-21.19	2245	20230104	121.16	6300	-21.19	20230523	2245	121.16	20230104	6300	-21.19	20230523	2245	121.16	20230104	1.37	N	206400	500	149 억		0	N	N	0	N	00	N
129	20230906	090722	57	100.00	KOSDAQ		건설	N	N	N	N		N	4930	15	2	0.31	34365880	6994	4.02	4950	4950	4880	6380	3445	4915	4913.62	0.00	0	-2395	5021	4967	4896	4842	4771	4995	4870	150	1465	500	3340	5	1	29941768	1476	-6.50	2.03	12	0.02	-758.00	2426.00	6300	20230523	-21.75	2245	20230104	119.60	6300	-21.75	20230523	2245	119.60	20230104	6300	-21.75	20230523	2245	119.60	20230104	1.37	N	206400	500	149 억		0	N	N	0	N	00	N
130	20230905	160725	57	100.00	KOSDAQ		건설	N	N	N	N		N	4915	-10	5	-0.20	842728545	173064	64.40	4905	4950	4825	6400	3450	4925	4869.43	0.00	0	-26855	5235	5080	4975	4820	4715	5157	4897	150	1475	500	3340	5	1	29941768	1472	-6.48	2.03	12	0.58	-758.00	2426.00	6300	20230523	-21.98	2245	20230104	118.93	6300	-21.98	20230523	2245	118.93	20230104	6300	-21.98	20230523	2245	118.93	20230104	1.32	N	206400	500	149 억		0	N	N	0	N	00	N
131	20230905	150736	57	100.00	KOSDAQ		건설	N	N	N	N		N	4885	-40	5	-0.81	739414075	151986	56.55	4905	4950	4825	6400	3450	4925	4865.01	0.00	0	-26984	5235	5080	4975	4820	4715	5157	4897	150	1475	500	3340	5	1	29941768	1463	-6.44	2.01	12	0.51	-758.00	2426.00	6300	20230523	-22.46	2245	20230104	117.59	6300	-22.46	20230523	2245	117.59	20230104	6300	-22.46	20230523	2245	117.59	20230104	1.32	N	206400	500	149 억		0	N	N	0	N	00	N
132	20230905	140734	57	100.00	KOSDAQ		건설	N	N	N	N		N	4855	-70	5	-1.42	563144040	115625	43.02	4905	4950	4825	6400	3450	4925	4870.43	0.00	0	-25839	5235	5080	4975	4820	4715	5157	4897	150	1475	500	3340	5	1	29941768	1454	-6.41	2.00	12	0.39	-758.00	2426.00	6300	20230523	-22.94	2245	20230104	116.26	6300	-22.94	20230523	2245	116.26	20230104	6300	-22.94	20230523	2245	116.26	20230104	1.32	N	206400	500	149 억		0	N	N	0	N	00	N
133	20230905	130715	57	100.00	KOSDAQ		건설	N	N	N	N		N	4860	-65	5	-1.32	524749620	107712	40.08	4905	4950	4825	6400	3450	4925	4871.78	0.00	0	-24896	5235	5080	4975	4820	4715	5157	4897	150	1475	500	3340	5	1	29941768	1455	-6.41	2.00	12	0.36	-758.00	2426.00	6300	20230523	-22.86	2245	20230104	116.48	6300	-22.86	20230523	2245	116.48	20230104	6300	-22.86	20230523	2245	116.48	20230104	1.32	N	206400	500	149 억		0	N	N	0	N	00	N
134	20230905	120719	57	100.00	KOSDAQ		건설	N	N	N	N		N	4890	-35	5	-0.71	408645195	83808	31.18	4905	4950	4825	6400	3450	4925	4875.97	0.00	0	-23519	5235	5080	4975	4820	4715	5157	4897	150	1475	500	3340	5	1	29941768	1464	-6.45	2.02	12	0.28	-758.00	2426.00	6300	20230523	-22.38	2245	20230104	117.82	6300	-22.38	20230523	2245	117.82	20230104	6300	-22.38	20230523	2245	117.82	20230104	1.32	N	206400	500	149 억		0	N	N	0	N	00	N
135	20230905	110726	57	100.00	KOSDAQ		건설	N	N	N	N		N	4900	-25	5	-0.51	336827980	69043	25.69	4905	4950	4825	6400	3450	4925	4878.52	0.00	0	-22754	5235	5080	4975	4820	4715	5157	4897	150	1475	500	3340	5	1	29941768	1467	-6.46	2.02	12	0.23	-758.00	2426.00	6300	20230523	-22.22	2245	20230104	118.26	6300	-22.22	20230523	2245	118.26	20230104	6300	-22.22	20230523	2245	118.26	20230104	1.32	N	206400	500	149 억		0	N	N	0	N	00	N
136	20230905	100715	57	100.00	KOSDAQ		건설	N	N	N	N		N	4870	-55	5	-1.12	265884285	54587	20.31	4905	4950	4825	6400	3450	4925	4870.84	0.00	0	-15411	5235	5080	4975	4820	4715	5157	4897	150	1475	500	3340	5	1	29941768	1458	-6.42	2.01	12	0.18	-758.00	2426.00	6300	20230523	-22.70	2245	20230104	116.93	6300	-22.70	20230523	2245	116.93	20230104	6300	-22.70	20230523	2245	116.93	20230104	1.32	N	206400	500	149 억		0	N	N	0	N	00	N
137	20230905	090714	57	100.00	KOSDAQ		건설	N	N	N	N		N	4925	0	3	0.00	35511905	7243	2.70	4905	4950	4880	6400	3450	4925	4902.93	0.00	0	-1492	5235	5080	4975	4820	4715	5157	4897	150	1475	500	3340	5	1	29941768	1475	-6.50	2.03	12	0.02	-758.00	2426.00	6300	20230523	-21.83	2245	20230104	119.38	6300	-21.83	20230523	2245	119.38	20230104	6300	-21.83	20230523	2245	119.38	20230104	1.32	N	206400	500	149 억		0	N	N	0	N	00	N
138	20230904	160712	57	100.00	KOSDAQ		건설	N	N	N	N		N	4925	45	2	0.92	1339420540	268711	53.43	4880	5130	4870	6340	3420	4880	4984.78	0.00	0	-2387	5400	5140	4980	4720	4560	5060	4640	150	1460	500	3310	5	1	29941768	1475	-6.50	2.03	12	0.90	-758.00	2426.00	6300	20230523	-21.83	2245	20230104	119.38	6300	-21.83	20230523	2245	119.38	20230104	6300	-21.83	20230523	2245	119.38	20230104	1.23	N	206400	500	149 억		0	N	N	0	N	00	N
139	20230904	150703	57	100.00	KOSDAQ		건설	N	N	N	N		N	4920	40	2	0.82	1299507650	260604	51.82	4880	5130	4870	6340	3420	4880	4986.52	0.00	0	-3186	5400	5140	4980	4720	4560	5060	4640	150	1460	500	3310	5	1	29941768	1473	-6.49	2.03	12	0.87	-758.00	2426.00	6300	20230523	-21.90	2245	20230104	119.15	6300	-21.90	20230523	2245	119.15	20230104	6300	-21.90	20230523	2245	119.15	20230104	1.23	N	206400	500	149 억		0	N	N	0	N	00	N
140	20230904	140658	57	100.00	KOSDAQ		건설	N	N	N	N		N	4945	65	2	1.33	1236514090	247805	49.27	4880	5130	4870	6340	3420	4880	4989.87	0.00	0	2258	5400	5140	4980	4720	4560	5060	4640	150	1460	500	3310	5	1	29941768	1481	-6.52	2.04	12	0.83	-758.00	2426.00	6300	20230523	-21.51	2245	20230104	120.27	6300	-21.51	20230523	2245	120.27	20230104	6300	-21.51	20230523	2245	120.27	20230104	1.23	N	206400	500	149 억		0	N	N	0	N	00	N
141	20230904	130710	57	100.00	KOSDAQ		건설	N	N	N	N		N	4950	70	2	1.43	1160837005	232443	46.22	4880	5130	4870	6340	3420	4880	4994.07	0.00	0	5827	5400	5140	4980	4720	4560	5060	4640	150	1460	500	3310	5	1	29941768	1482	-6.53	2.04	12	0.78	-758.00	2426.00	6300	20230523	-21.43	2245	20230104	120.49	6300	-21.43	20230523	2245	120.49	20230104	6300	-21.43	20230523	2245	120.49	20230104	1.23	N	206400	500	149 억		0	N	N	0	N	00	N
142	20230904	120656	57	100.00	KOSDAQ		건설	N	N	N	N		N	4975	95	2	1.95	1085822940	217279	43.20	4880	5130	4870	6340	3420	4880	4997.37	0.00	0	12468	5400	5140	4980	4720	4560	5060	4640	150	1460	500	3310	5	1	29941768	1490	-6.56	2.05	12	0.73	-758.00	2426.00	6300	20230523	-21.03	2245	20230104	121.60	6300	-21.03	20230523	2245	121.60	20230104	6300	-21.03	20230523	2245	121.60	20230104	1.23	N	206400	500	149 억		0	N	N	0	N	00	N
143	20230904	110646	57	100.00	KOSDAQ		건설	N	N	N	N		N	4930	50	2	1.02	848994375	169560	33.72	4880	5130	4870	6340	3420	4880	5007.04	0.00	0	13771	5400	5140	4980	4720	4560	5060	4640	150	1460	500	3310	5	1	29941768	1476	-6.50	2.03	12	0.57	-758.00	2426.00	6300	20230523	-21.75	2245	20230104	119.60	6300	-21.75	20230523	2245	119.60	20230104	6300	-21.75	20230523	2245	119.60	20230104	1.23	N	206400	500	149 억		0	N	N	0	N	00	N
144	20230904	100650	57	100.00	KOSDAQ		건설	N	N	N	N		N	5040	160	2	3.28	694123285	138287	27.50	4880	5130	4870	6340	3420	4880	5019.44	0.00	0	10151	5400	5140	4980	4720	4560	5060	4640	150	1460	500	3310	10	1	29941768	1509	-6.65	2.08	12	0.46	-758.00	2426.00	6300	20230523	-20.00	2245	20230104	124.50	6300	-20.00	20230523	2245	124.50	20230104	6300	-20.00	20230523	2245	124.50	20230104	1.23	N	206400	500	149 억		0	N	N	0	N	00	N
145	20230904	090702	57	100.00	KOSDAQ		건설	N	N	N	N		N	4920	40	2	0.82	22856385	4675	0.93	4880	4925	4870	6340	3420	4880	4889.07	0.00	0	143	5400	5140	4980	4720	4560	5060	4640	150	1460	500	3310	5	1	29941768	1473	-6.49	2.03	12	0.02	-758.00	2426.00	6300	20230523	-21.90	2245	20230104	119.15	6300	-21.90	20230523	2245	119.15	20230104	6300	-21.90	20230523	2245	119.15	20230104	1.23	N	206400	500	149 억		0	N	N	0	N	00	N
146	20230901	160652	57	100.00	KOSDAQ		건설	N	N	N	N		N	4880	-140	5	-2.79	2505461945	502005	256.68	5240	5240	4820	6520	3520	5020	4991.74	0.00	0	-166578	5173	5096	4973	4896	4773	5135	4935	150	1500	500	3410	5	1	29941768	1461	-6.44	2.01	12	1.68	-758.00	2426.00	6300	20230523	-22.54	2245	20230104	117.37	6300	-22.54	20230523	2245	117.37	20230104	6300	-22.54	20230523	2245	117.37	20230104	1.26	N	206400	500	149 억		0	N	N	0	N	00	N
147	20230901	150701	57	100.00	KOSDAQ		건설	N	N	N	N		N	4880	-140	5	-2.79	2362193590	472597	241.65	5240	5240	4820	6520	3520	5020	4998.33	0.00	0	-164286	5173	5096	4973	4896	4773	5135	4935	150	1500	500	3410	5	1	29941768	1461	-6.44	2.01	12	1.58	-758.00	2426.00	6300	20230523	-22.54	2245	20230104	117.37	6300	-22.54	20230523	2245	117.37	20230104	6300	-22.54	20230523	2245	117.37	20230104	1.26	N	206400	500	149 억		0	N	N	0	N	00	N
148	20230901	140704	57	100.00	KOSDAQ		건설	N	N	N	N		N	4905	-115	5	-2.29	2163344790	431875	220.82	5240	5240	4820	6520	3520	5020	5009.19	0.00	0	-158810	5173	5096	4973	4896	4773	5135	4935	150	1500	500	3410	5	1	29941768	1469	-6.47	2.02	12	1.44	-758.00	2426.00	6300	20230523	-22.14	2245	20230104	118.49	6300	-22.14	20230523	2245	118.49	20230104	6300	-22.14	20230523	2245	118.49	20230104	1.26	N	206400	500	149 억		0	N	N	0	N	00	N
149	20230901	130644	57	100.00	KOSDAQ		건설	N	N	N	N		N	4935	-85	5	-1.69	1935398345	385174	196.95	5240	5240	4820	6520	3520	5020	5024.74	0.00	0	-139678	5173	5096	4973	4896	4773	5135	4935	150	1500	500	3410	5	1	29941768	1478	-6.51	2.03	12	1.29	-758.00	2426.00	6300	20230523	-21.67	2245	20230104	119.82	6300	-21.67	20230523	2245	119.82	20230104	6300	-21.67	20230523	2245	119.82	20230104	1.26	N	206400	500	149 억		0	N	N	0	N	00	N
150	20230901	120651	57	100.00	KOSDAQ		건설	N	N	N	N		N	4925	-95	5	-1.89	1859860710	369804	189.09	5240	5240	4820	6520	3520	5020	5029.31	0.00	0	-133417	5173	5096	4973	4896	4773	5135	4935	150	1500	500	3410	5	1	29941768	1475	-6.50	2.03	12	1.24	-758.00	2426.00	6300	20230523	-21.83	2245	20230104	119.38	6300	-21.83	20230523	2245	119.38	20230104	6300	-21.83	20230523	2245	119.38	20230104	1.26	N	206400	500	149 억		0	N	N	0	N	00	N
151	20230901	110653	57	100.00	KOSDAQ		건설	N	N	N	N		N	4870	-150	5	-2.99	1685391035	334213	170.89	5240	5240	4820	6520	3520	5020	5042.86	0.00	0	-118086	5173	5096	4973	4896	4773	5135	4935	150	1500	500	3410	5	1	29941768	1458	-6.42	2.01	12	1.12	-758.00	2426.00	6300	20230523	-22.70	2245	20230104	116.93	6300	-22.70	20230523	2245	116.93	20230104	6300	-22.70	20230523	2245	116.93	20230104	1.26	N	206400	500	149 억		0	N	N	0	N	00	N
152	20230901	100645	57	100.00	KOSDAQ		건설	N	N	N	N		N	5020	0	3	0.00	1150973090	225894	115.50	5240	5240	5000	6520	3520	5020	5095.19	0.00	0	-91517	5173	5096	4973	4896	4773	5135	4935	150	1500	500	3410	10	1	29941768	1503	-6.62	2.07	12	0.75	-758.00	2426.00	6300	20230523	-20.32	2245	20230104	123.61	6300	-20.32	20230523	2245	123.61	20230104	6300	-20.32	20230523	2245	123.61	20230104	1.26	N	206400	500	149 억		0	N	N	0	N	00	N
153	20230901	090636	57	100.00	KOSDAQ		건설	N	N	N	N		N	5030	10	2	0.20	634635630	123856	63.33	5240	5240	5010	6520	3520	5020	5123.98	0.00	0	-53592	5173	5096	4973	4896	4773	5135	4935	150	1500	500	3410	10	1	29941768	1506	-6.64	2.07	12	0.41	-758.00	2426.00	6300	20230523	-20.16	2245	20230104	124.05	6300	-20.16	20230523	2245	124.05	20230104	6300	-20.16	20230523	2245	124.05	20230104	1.26	N	206400	500	149 억		0	N	N	0	N	00	N