KissMeData/060370/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	160549	57	100.00	KOSDAQ		건설	N	N	N	N		N	10350	280	2	2.78	767383860	75244	45.33	10000	10450	10000	13090	7050	10070	10198.07	4.70	0	16624	10643	10356	10163	9876	9683	10260	9780	259	3020	1000	7450	10	1	25938232	2685	-18.99	2.35	12	0.29	-545.00	4402.00	15190	20230802	-31.86	4720	20221229	119.28	15190	-31.86	20230802	4740	118.35	20230103	15190	-31.86	20230802	4720	119.28	20221229	1.52	N	060370	1000	259 억		1220152	N	N	0	N	00	N
3	20230927	150552	57	100.00	KOSDAQ		건설	N	N	N	N		N	10350	280	2	2.78	708570430	69558	41.90	10000	10450	10000	13090	7050	10070	10186.76	4.70	0	14367	10643	10356	10163	9876	9683	10260	9780	259	3020	1000	7450	10	1	25938232	2685	-18.99	2.35	12	0.27	-545.00	4402.00	15190	20230802	-31.86	4720	20221229	119.28	15190	-31.86	20230802	4740	118.35	20230103	15190	-31.86	20230802	4720	119.28	20221229	1.52	N	060370	1000	259 억		1220152	N	N	0	N	00	N
4	20230927	140552	57	100.00	KOSDAQ		건설	N	N	N	N		N	10310	240	2	2.38	596731340	58776	35.41	10000	10320	10000	13090	7050	10070	10152.64	4.70	0	19949	10643	10356	10163	9876	9683	10260	9780	259	3020	1000	7450	10	1	25938232	2674	-18.92	2.34	12	0.23	-545.00	4402.00	15190	20230802	-32.13	4720	20221229	118.43	15190	-32.13	20230802	4740	117.51	20230103	15190	-32.13	20230802	4720	118.43	20221229	1.52	N	060370	1000	259 억		1220152	N	N	0	N	00	N
5	20230927	130546	57	100.00	KOSDAQ		건설	N	N	N	N		N	10280	210	2	2.09	498333230	49212	29.65	10000	10280	10000	13090	7050	10070	10126.25	4.70	0	20672	10643	10356	10163	9876	9683	10260	9780	259	3020	1000	7450	10	1	25938232	2666	-18.86	2.34	12	0.19	-545.00	4402.00	15190	20230802	-32.32	4720	20221229	117.80	15190	-32.32	20230802	4740	116.88	20230103	15190	-32.32	20230802	4720	117.80	20221229	1.52	N	060370	1000	259 억		1220152	N	N	0	N	00	N
6	20230927	120546	57	100.00	KOSDAQ		건설	N	N	N	N		N	10210	140	2	1.39	413332290	40898	24.64	10000	10260	10000	13090	7050	10070	10106.42	4.70	0	19897	10643	10356	10163	9876	9683	10260	9780	259	3020	1000	7450	10	1	25938232	2648	-18.73	2.32	12	0.16	-545.00	4402.00	15190	20230802	-32.78	4720	20221229	116.31	15190	-32.78	20230802	4740	115.40	20230103	15190	-32.78	20230802	4720	116.31	20221229	1.52	N	060370	1000	259 억		1220152	N	N	0	N	00	N
7	20230927	110550	57	100.00	KOSDAQ		건설	N	N	N	N		N	10200	130	2	1.29	361257250	35783	21.56	10000	10260	10000	13090	7050	10070	10095.78	4.70	0	19677	10643	10356	10163	9876	9683	10260	9780	259	3020	1000	7450	10	1	25938232	2646	-18.72	2.32	12	0.14	-545.00	4402.00	15190	20230802	-32.85	4720	20221229	116.10	15190	-32.85	20230802	4740	115.19	20230103	15190	-32.85	20230802	4720	116.10	20221229	1.52	N	060370	1000	259 억		1220152	N	N	0	N	00	N
8	20230927	100546	57	100.00	KOSDAQ		건설	N	N	N	N		N	10030	-40	5	-0.40	145397400	14451	8.71	10000	10160	10000	13090	7050	10070	10061.41	4.70	0	9234	10643	10356	10163	9876	9683	10260	9780	259	3020	1000	7450	10	1	25938232	2602	-18.40	2.28	12	0.06	-545.00	4402.00	15190	20230802	-33.97	4720	20221229	112.50	15190	-33.97	20230802	4740	111.60	20230103	15190	-33.97	20230802	4720	112.50	20221229	1.52	N	060370	1000	259 억		1220152	N	N	0	N	00	N
9	20230927	090555	57	100.00	KOSDAQ		건설	N	N	N	N		N	10000	-70	5	-0.70	4220220	422	0.25	10000	10010	10000	13090	7050	10070	10000.52	4.70	0	-6	10643	10356	10163	9876	9683	10260	9780	259	3020	1000	7450	10	1	25938232	2594	-18.35	2.27	12	0.00	-545.00	4402.00	15190	20230802	-34.17	4720	20221229	111.86	15190	-34.17	20230802	4740	110.97	20230103	15190	-34.17	20230802	4720	111.86	20221229	1.52	N	060370	1000	259 억		1220152	N	N	0	N	00	N
10	20230926	160546	57	100.00	KOSDAQ		건설	N	N	N	N		N	10070	-120	5	-1.18	1674331270	165558	151.08	10220	10450	9970	13240	7140	10190	10113.33	4.59	0	29402	10630	10410	10230	10010	9830	10320	9920	259	3050	1000	7540	10	1	25938232	2612	-18.48	2.29	12	0.64	-545.00	4402.00	15190	20230802	-33.71	4720	20221229	113.35	15190	-33.71	20230802	4740	112.45	20230103	15190	-33.71	20230802	4720	113.35	20221229	1.53	N	060370	1000	259 억		1190774	N	N	0	N	00	N
11	20230926	150547	57	100.00	KOSDAQ		건설	N	N	N	N		N	10070	-120	5	-1.18	1578069100	156021	142.38	10220	10450	9970	13240	7140	10190	10114.47	4.59	0	30372	10630	10410	10230	10010	9830	10320	9920	259	3050	1000	7540	10	1	25938232	2612	-18.48	2.29	12	0.60	-545.00	4402.00	15190	20230802	-33.71	4720	20221229	113.35	15190	-33.71	20230802	4740	112.45	20230103	15190	-33.71	20230802	4720	113.35	20221229	1.53	N	060370	1000	259 억		1190774	N	N	0	N	00	N
12	20230926	140542	57	100.00	KOSDAQ		건설	N	N	N	N		N	10010	-180	5	-1.77	1458852430	144206	131.60	10220	10450	9970	13240	7140	10190	10116.45	4.59	0	28098	10630	10410	10230	10010	9830	10320	9920	259	3050	1000	7540	10	1	25938232	2596	-18.37	2.27	12	0.56	-545.00	4402.00	15190	20230802	-34.10	4720	20221229	112.08	15190	-34.10	20230802	4740	111.18	20230103	15190	-34.10	20230802	4720	112.08	20221229	1.53	N	060370	1000	259 억		1190774	N	N	0	N	00	N
13	20230926	130544	57	100.00	KOSDAQ		건설	N	N	N	N		N	10020	-170	5	-1.67	1333579490	131676	120.16	10220	10450	10000	13240	7140	10190	10127.73	4.59	0	27387	10630	10410	10230	10010	9830	10320	9920	259	3050	1000	7540	10	1	25938232	2599	-18.39	2.28	12	0.51	-545.00	4402.00	15190	20230802	-34.04	4720	20221229	112.29	15190	-34.04	20230802	4740	111.39	20230103	15190	-34.04	20230802	4720	112.29	20221229	1.53	N	060370	1000	259 억		1190774	N	N	0	N	00	N
14	20230926	120546	57	100.00	KOSDAQ		건설	N	N	N	N		N	10040	-150	5	-1.47	1247330260	123068	112.31	10220	10450	10000	13240	7140	10190	10135.29	4.59	0	21592	10630	10410	10230	10010	9830	10320	9920	259	3050	1000	7540	10	1	25938232	2604	-18.42	2.28	12	0.47	-545.00	4402.00	15190	20230802	-33.90	4720	20221229	112.71	15190	-33.90	20230802	4740	111.81	20230103	15190	-33.90	20230802	4720	112.71	20221229	1.53	N	060370	1000	259 억		1190774	N	N	0	N	00	N
15	20230926	110546	57	100.00	KOSDAQ		건설	N	N	N	N		N	10020	-170	5	-1.67	1057958750	104149	95.04	10220	10450	10000	13240	7140	10190	10158.13	4.59	0	18036	10630	10410	10230	10010	9830	10320	9920	259	3050	1000	7540	10	1	25938232	2599	-18.39	2.28	12	0.40	-545.00	4402.00	15190	20230802	-34.04	4720	20221229	112.29	15190	-34.04	20230802	4740	111.39	20230103	15190	-34.04	20230802	4720	112.29	20221229	1.53	N	060370	1000	259 억		1190774	N	N	0	N	00	N
16	20230926	100543	57	100.00	KOSDAQ		건설	N	N	N	N		N	10090	-100	5	-0.98	673365150	65986	60.22	10220	10450	10010	13240	7140	10190	10204.67	4.59	0	4563	10630	10410	10230	10010	9830	10320	9920	259	3050	1000	7540	10	1	25938232	2617	-18.51	2.29	12	0.25	-545.00	4402.00	15190	20230802	-33.57	4720	20221229	113.77	15190	-33.57	20230802	4740	112.87	20230103	15190	-33.57	20230802	4720	113.77	20221229	1.53	N	060370	1000	259 억		1190774	N	N	0	N	00	N
17	20230926	090544	57	100.00	KOSDAQ		건설	N	N	N	N		N	10310	120	2	1.18	204812590	20122	18.36	10220	10320	10010	13240	7140	10190	10178.54	4.59	0	5759	10630	10410	10230	10010	9830	10320	9920	259	3050	1000	7540	10	1	25938232	2674	-18.92	2.34	12	0.08	-545.00	4402.00	15190	20230802	-32.13	4720	20221229	118.43	15190	-32.13	20230802	4740	117.51	20230103	15190	-32.13	20230802	4720	118.43	20221229	1.53	N	060370	1000	259 억		1190774	N	N	0	N	00	N
18	20230925	160544	57	100.00	KOSDAQ		건설	N	N	N	N		N	10190	-230	5	-2.21	1114405050	109324	123.64	10420	10450	10050	13540	7300	10420	10193.63	4.52	0	18800	10733	10576	10423	10266	10113	10655	10345	259	3120	1000	7710	10	1	25938232	2643	-18.70	2.31	12	0.42	-545.00	4402.00	15190	20230802	-32.92	4720	20221229	115.89	15190	-32.92	20230802	4740	114.98	20230103	15190	-32.92	20230802	4720	115.89	20221229	1.54	N	060370	1000	259 억		1171494	N	N	0	N	00	N
19	20230925	150547	57	100.00	KOSDAQ		건설	N	N	N	N		N	10130	-290	5	-2.78	1007573090	98821	111.76	10420	10450	10050	13540	7300	10420	10195.94	4.52	0	20786	10733	10576	10423	10266	10113	10655	10345	259	3120	1000	7710	10	1	25938232	2628	-18.59	2.30	12	0.38	-545.00	4402.00	15190	20230802	-33.31	4720	20221229	114.62	15190	-33.31	20230802	4740	113.71	20230103	15190	-33.31	20230802	4720	114.62	20221229	1.54	N	060370	1000	259 억		1171494	N	N	0	N	00	N
20	20230925	140537	57	100.00	KOSDAQ		건설	N	N	N	N		N	10180	-240	5	-2.30	882039870	86493	97.82	10420	10450	10050	13540	7300	10420	10197.82	4.52	0	24274	10733	10576	10423	10266	10113	10655	10345	259	3120	1000	7710	10	1	25938232	2641	-18.68	2.31	12	0.33	-545.00	4402.00	15190	20230802	-32.98	4720	20221229	115.68	15190	-32.98	20230802	4740	114.77	20230103	15190	-32.98	20230802	4720	115.68	20221229	1.54	N	060370	1000	259 억		1171494	N	N	0	N	00	N
21	20230925	130541	57	100.00	KOSDAQ		건설	N	N	N	N		N	10200	-220	5	-2.11	774331590	75941	85.89	10420	10450	10050	13540	7300	10420	10196.49	4.52	0	23039	10733	10576	10423	10266	10113	10655	10345	259	3120	1000	7710	10	1	25938232	2646	-18.72	2.32	12	0.29	-545.00	4402.00	15190	20230802	-32.85	4720	20221229	116.10	15190	-32.85	20230802	4740	115.19	20230103	15190	-32.85	20230802	4720	116.10	20221229	1.54	N	060370	1000	259 억		1171494	N	N	0	N	00	N
22	20230925	120545	57	100.00	KOSDAQ		건설	N	N	N	N		N	10240	-180	5	-1.73	695018540	68192	77.12	10420	10450	10050	13540	7300	10420	10192.08	4.52	0	23661	10733	10576	10423	10266	10113	10655	10345	259	3120	1000	7710	10	1	25938232	2656	-18.79	2.33	12	0.26	-545.00	4402.00	15190	20230802	-32.59	4720	20221229	116.95	15190	-32.59	20230802	4740	116.03	20230103	15190	-32.59	20230802	4720	116.95	20221229	1.54	N	060370	1000	259 억		1171494	N	N	0	N	00	N
23	20230925	110540	57	100.00	KOSDAQ		건설	N	N	N	N		N	10170	-250	5	-2.40	525299250	51588	58.34	10420	10450	10050	13540	7300	10420	10182.59	4.52	0	13024	10733	10576	10423	10266	10113	10655	10345	259	3120	1000	7710	10	1	25938232	2638	-18.66	2.31	12	0.20	-545.00	4402.00	15190	20230802	-33.05	4720	20221229	115.47	15190	-33.05	20230802	4740	114.56	20230103	15190	-33.05	20230802	4720	115.47	20221229	1.54	N	060370	1000	259 억		1171494	N	N	0	N	00	N
24	20230925	100543	57	100.00	KOSDAQ		건설	N	N	N	N		N	10210	-210	5	-2.02	403530180	39669	44.86	10420	10450	10050	13540	7300	10420	10172.43	4.52	0	9051	10733	10576	10423	10266	10113	10655	10345	259	3120	1000	7710	10	1	25938232	2648	-18.73	2.32	12	0.15	-545.00	4402.00	15190	20230802	-32.78	4720	20221229	116.31	15190	-32.78	20230802	4740	115.40	20230103	15190	-32.78	20230802	4720	116.31	20221229	1.54	N	060370	1000	259 억		1171494	N	N	0	N	00	N
25	20230925	090542	57	100.00	KOSDAQ		건설	N	N	N	N		N	10340	-80	5	-0.77	10548570	1017	1.15	10420	10420	10300	13540	7300	10420	10372.24	4.52	0	-319	10733	10576	10423	10266	10113	10655	10345	259	3120	1000	7710	10	1	25938232	2682	-18.97	2.35	12	0.00	-545.00	4402.00	15190	20230802	-31.93	4720	20221229	119.07	15190	-31.93	20230802	4740	118.14	20230103	15190	-31.93	20230802	4720	119.07	20221229	1.54	N	060370	1000	259 억		1171494	N	N	0	N	00	N
26	20230922	160600	57	100.00	KOSDAQ		건설	N	N	N	N		N	10420	-120	5	-1.14	917309820	88311	87.47	10320	10580	10270	13700	7380	10540	10387.07	4.50	0	4496	10826	10682	10526	10382	10226	10605	10305	259	3160	1000	7790	10	1	25938232	2703	-19.12	2.37	12	0.34	-545.00	4402.00	15190	20230802	-31.40	4720	20221229	120.76	15190	-31.40	20230802	4740	119.83	20230103	15190	-31.40	20230802	4720	120.76	20221229	1.54	N	060370	1000	259 억		1166920	N	N	0	N	00	N
27	20230922	150557	57	100.00	KOSDAQ		건설	N	N	N	N		N	10350	-190	5	-1.80	859909230	82779	81.99	10320	10580	10270	13700	7380	10540	10388.01	4.50	0	3765	10826	10682	10526	10382	10226	10605	10305	259	3160	1000	7790	10	1	25938232	2685	-18.99	2.35	12	0.32	-545.00	4402.00	15190	20230802	-31.86	4720	20221229	119.28	15190	-31.86	20230802	4740	118.35	20230103	15190	-31.86	20230802	4720	119.28	20221229	1.54	N	060370	1000	259 억		1166920	N	N	0	N	00	N
28	20230922	140558	57	100.00	KOSDAQ		건설	N	N	N	N		N	10410	-130	5	-1.23	725468150	69781	69.12	10320	10580	10270	13700	7380	10540	10396.36	4.50	0	3466	10826	10682	10526	10382	10226	10605	10305	259	3160	1000	7790	10	1	25938232	2700	-19.10	2.36	12	0.27	-545.00	4402.00	15190	20230802	-31.47	4720	20221229	120.55	15190	-31.47	20230802	4740	119.62	20230103	15190	-31.47	20230802	4720	120.55	20221229	1.54	N	060370	1000	259 억		1166920	N	N	0	N	00	N
29	20230922	130524	57	100.00	KOSDAQ		건설	N	N	N	N		N	10310	-230	5	-2.18	666905200	64126	63.52	10320	10580	10270	13700	7380	10540	10399.92	4.50	0	1761	10826	10682	10526	10382	10226	10605	10305	259	3160	1000	7790	10	1	25938232	2674	-18.92	2.34	12	0.25	-545.00	4402.00	15190	20230802	-32.13	4720	20221229	118.43	15190	-32.13	20230802	4740	117.51	20230103	15190	-32.13	20230802	4720	118.43	20221229	1.54	N	060370	1000	259 억		1166920	N	N	0	N	00	N
30	20230922	120521	57	100.00	KOSDAQ		건설	N	N	N	N		N	10370	-170	5	-1.61	519333260	49833	49.36	10320	10580	10310	13700	7380	10540	10421.47	4.50	0	-1137	10826	10682	10526	10382	10226	10605	10305	259	3160	1000	7790	10	1	25938232	2690	-19.03	2.36	12	0.19	-545.00	4402.00	15190	20230802	-31.73	4720	20221229	119.70	15190	-31.73	20230802	4740	118.78	20230103	15190	-31.73	20230802	4720	119.70	20221229	1.54	N	060370	1000	259 억		1166920	N	N	0	N	00	N
31	20230922	110518	57	100.00	KOSDAQ		건설	N	N	N	N		N	10440	-100	5	-0.95	396333910	38020	37.66	10320	10580	10310	13700	7380	10540	10424.35	4.50	0	-4459	10826	10682	10526	10382	10226	10605	10305	259	3160	1000	7790	10	1	25938232	2708	-19.16	2.37	12	0.15	-545.00	4402.00	15190	20230802	-31.27	4720	20221229	121.19	15190	-31.27	20230802	4740	120.25	20230103	15190	-31.27	20230802	4720	121.19	20221229	1.54	N	060370	1000	259 억		1166920	N	N	0	N	00	N
32	20230922	100520	57	100.00	KOSDAQ		건설	N	N	N	N		N	10390	-150	5	-1.42	290104250	27798	27.53	10320	10580	10310	13700	7380	10540	10436.16	4.50	0	-6922	10826	10682	10526	10382	10226	10605	10305	259	3160	1000	7790	10	1	25938232	2695	-19.06	2.36	12	0.11	-545.00	4402.00	15190	20230802	-31.60	4720	20221229	120.13	15190	-31.60	20230802	4740	119.20	20230103	15190	-31.60	20230802	4720	120.13	20221229	1.54	N	060370	1000	259 억		1166920	N	N	0	N	00	N
33	20230922	090514	57	100.00	KOSDAQ		건설	N	N	N	N		N	10380	-160	5	-1.52	56046400	5428	5.38	10320	10380	10310	13700	7380	10540	10325.42	4.50	0	-724	10826	10682	10526	10382	10226	10605	10305	259	3160	1000	7790	10	1	25938232	2692	-19.05	2.36	12	0.02	-545.00	4402.00	15190	20230802	-31.67	4720	20221229	119.92	15190	-31.67	20230802	4740	118.99	20230103	15190	-31.67	20230802	4720	119.92	20221229	1.54	N	060370	1000	259 억		1166920	N	N	0	N	00	N
34	20230921	160523	57	100.00	KOSDAQ		건설	N	N	N	N		N	10540	-170	5	-1.59	1055994200	100552	94.49	10600	10670	10370	13920	7500	10710	10501.93	4.49	0	1195	10943	10826	10733	10616	10523	10780	10570	259	3210	1000	7920	10	1	25938232	2734	-19.34	2.39	12	0.39	-545.00	4402.00	15190	20230802	-30.61	4720	20221229	123.31	15190	-30.61	20230802	4740	122.36	20230103	15190	-30.61	20230802	4720	123.31	20221229	1.54	N	060370	1000	259 억		1165858	N	N	0	N	00	N
35	20230921	150515	57	100.00	KOSDAQ		건설	N	N	N	N		N	10510	-200	5	-1.87	972627440	92624	87.04	10600	10670	10370	13920	7500	10710	10500.81	4.49	0	931	10943	10826	10733	10616	10523	10780	10570	259	3210	1000	7920	10	1	25938232	2726	-19.28	2.39	12	0.36	-545.00	4402.00	15190	20230802	-30.81	4720	20221229	122.67	15190	-30.81	20230802	4740	121.73	20230103	15190	-30.81	20230802	4720	122.67	20221229	1.54	N	060370	1000	259 억		1165858	N	N	0	N	00	N
36	20230921	140520	57	100.00	KOSDAQ		건설	N	N	N	N		N	10590	-120	5	-1.12	843788880	80384	75.54	10600	10670	10370	13920	7500	10710	10496.98	4.49	0	772	10943	10826	10733	10616	10523	10780	10570	259	3210	1000	7920	10	1	25938232	2747	-19.43	2.41	12	0.31	-545.00	4402.00	15190	20230802	-30.28	4720	20221229	124.36	15190	-30.28	20230802	4740	123.42	20230103	15190	-30.28	20230802	4720	124.36	20221229	1.54	N	060370	1000	259 억		1165858	N	N	0	N	00	N
37	20230921	130513	57	100.00	KOSDAQ		건설	N	N	N	N		N	10480	-230	5	-2.15	720159740	68673	64.53	10600	10670	10370	13920	7500	10710	10486.80	4.49	0	-643	10943	10826	10733	10616	10523	10780	10570	259	3210	1000	7920	10	1	25938232	2718	-19.23	2.38	12	0.26	-545.00	4402.00	15190	20230802	-31.01	4720	20221229	122.03	15190	-31.01	20230802	4740	121.10	20230103	15190	-31.01	20230802	4720	122.03	20221229	1.54	N	060370	1000	259 억		1165858	N	N	0	N	00	N
38	20230921	120509	57	100.00	KOSDAQ		건설	N	N	N	N		N	10470	-240	5	-2.24	575789370	54921	51.61	10600	10670	10370	13920	7500	10710	10483.96	4.49	0	949	10943	10826	10733	10616	10523	10780	10570	259	3210	1000	7920	10	1	25938232	2716	-19.21	2.38	12	0.21	-545.00	4402.00	15190	20230802	-31.07	4720	20221229	121.82	15190	-31.07	20230802	4740	120.89	20230103	15190	-31.07	20230802	4720	121.82	20221229	1.54	N	060370	1000	259 억		1165858	N	N	0	N	00	N
39	20230921	110522	57	100.00	KOSDAQ		건설	N	N	N	N		N	10500	-210	5	-1.96	500318090	47718	44.84	10600	10670	10370	13920	7500	10710	10484.89	4.49	0	488	10943	10826	10733	10616	10523	10780	10570	259	3210	1000	7920	10	1	25938232	2724	-19.27	2.39	12	0.18	-545.00	4402.00	15190	20230802	-30.88	4720	20221229	122.46	15190	-30.88	20230802	4740	121.52	20230103	15190	-30.88	20230802	4720	122.46	20221229	1.54	N	060370	1000	259 억		1165858	N	N	0	N	00	N
40	20230921	100513	57	100.00	KOSDAQ		건설	N	N	N	N		N	10460	-250	5	-2.33	395811490	37705	35.43	10600	10670	10370	13920	7500	10710	10497.59	4.49	0	-425	10943	10826	10733	10616	10523	10780	10570	259	3210	1000	7920	10	1	25938232	2713	-19.19	2.38	12	0.15	-545.00	4402.00	15190	20230802	-31.14	4720	20221229	121.61	15190	-31.14	20230802	4740	120.68	20230103	15190	-31.14	20230802	4720	121.61	20221229	1.54	N	060370	1000	259 억		1165858	N	N	0	N	00	N
41	20230921	090520	57	100.00	KOSDAQ		건설	N	N	N	N		N	10500	-210	5	-1.96	60375000	5728	5.38	10600	10640	10400	13920	7500	10710	10540.33	4.49	0	-1287	10943	10826	10733	10616	10523	10780	10570	259	3210	1000	7920	10	1	25938232	2724	-19.27	2.39	12	0.02	-545.00	4402.00	15190	20230802	-30.88	4720	20221229	122.46	15190	-30.88	20230802	4740	121.52	20230103	15190	-30.88	20230802	4720	122.46	20221229	1.54	N	060370	1000	259 억		1165858	N	N	0	N	00	N
42	20230920	160519	57	100.00	KOSDAQ		건설	N	N	N	N		N	10710	-80	5	-0.74	1140826780	106191	89.13	10790	10850	10640	14020	7560	10790	10743.18	4.48	0	5120	11403	11096	10843	10536	10283	11250	10690	259	3230	1000	7980	10	1	25938232	2778	-19.65	2.43	12	0.41	-545.00	4402.00	15190	20230802	-29.49	4720	20221229	126.91	15190	-29.49	20230802	4740	125.95	20230103	15190	-29.49	20230802	4720	126.91	20221229	1.51	N	060370	1000	259 억		1160877	N	N	0	N	00	N
43	20230920	150506	57	100.00	KOSDAQ		건설	N	N	N	N		N	10720	-70	5	-0.65	906574500	84385	70.83	10790	10850	10640	14020	7560	10790	10743.31	4.48	0	3825	11403	11096	10843	10536	10283	11250	10690	259	3230	1000	7980	10	1	25938232	2781	-19.67	2.44	12	0.33	-545.00	4402.00	15190	20230802	-29.43	4720	20221229	127.12	15190	-29.43	20230802	4740	126.16	20230103	15190	-29.43	20230802	4720	127.12	20221229	1.51	N	060370	1000	259 억		1160877	N	N	0	N	00	N
44	20230920	140512	57	100.00	KOSDAQ		건설	N	N	N	N		N	10710	-80	5	-0.74	770246820	71684	60.17	10790	10850	10640	14020	7560	10790	10745.03	4.48	0	-771	11403	11096	10843	10536	10283	11250	10690	259	3230	1000	7980	10	1	25938232	2778	-19.65	2.43	12	0.28	-545.00	4402.00	15190	20230802	-29.49	4720	20221229	126.91	15190	-29.49	20230802	4740	125.95	20230103	15190	-29.49	20230802	4720	126.91	20221229	1.51	N	060370	1000	259 억		1160877	N	N	0	N	00	N
45	20230920	130509	57	100.00	KOSDAQ		건설	N	N	N	N		N	10760	-30	5	-0.28	610121120	56801	47.68	10790	10850	10640	14020	7560	10790	10741.38	4.48	0	-4852	11403	11096	10843	10536	10283	11250	10690	259	3230	1000	7980	10	1	25938232	2791	-19.74	2.44	12	0.22	-545.00	4402.00	15190	20230802	-29.16	4720	20221229	127.97	15190	-29.16	20230802	4740	127.00	20230103	15190	-29.16	20230802	4720	127.97	20221229	1.51	N	060370	1000	259 억		1160877	N	N	0	N	00	N
46	20230920	120507	57	100.00	KOSDAQ		건설	N	N	N	N		N	10750	-40	5	-0.37	522419930	48662	40.84	10790	10850	10640	14020	7560	10790	10735.69	4.48	0	-4428	11403	11096	10843	10536	10283	11250	10690	259	3230	1000	7980	10	1	25938232	2788	-19.72	2.44	12	0.19	-545.00	4402.00	15190	20230802	-29.23	4720	20221229	127.75	15190	-29.23	20230802	4740	126.79	20230103	15190	-29.23	20230802	4720	127.75	20221229	1.51	N	060370	1000	259 억		1160877	N	N	0	N	00	N
47	20230920	110513	57	100.00	KOSDAQ		건설	N	N	N	N		N	10760	-30	5	-0.28	327524700	30588	25.67	10790	10850	10640	14020	7560	10790	10707.62	4.48	0	-3548	11403	11096	10843	10536	10283	11250	10690	259	3230	1000	7980	10	1	25938232	2791	-19.74	2.44	12	0.12	-545.00	4402.00	15190	20230802	-29.16	4720	20221229	127.97	15190	-29.16	20230802	4740	127.00	20230103	15190	-29.16	20230802	4720	127.97	20221229	1.51	N	060370	1000	259 억		1160877	N	N	0	N	00	N
48	20230920	100504	57	100.00	KOSDAQ		건설	N	N	N	N		N	10660	-130	5	-1.20	175121140	16397	13.76	10790	10790	10640	14020	7560	10790	10680.07	4.48	0	-3128	11403	11096	10843	10536	10283	11250	10690	259	3230	1000	7980	10	1	25938232	2765	-19.56	2.42	12	0.06	-545.00	4402.00	15190	20230802	-29.82	4720	20221229	125.85	15190	-29.82	20230802	4740	124.89	20230103	15190	-29.82	20230802	4720	125.85	20221229	1.51	N	060370	1000	259 억		1160877	N	N	0	N	00	N
49	20230920	090509	57	100.00	KOSDAQ		건설	N	N	N	N		N	10700	-90	5	-0.83	10182930	949	0.80	10790	10790	10700	14020	7560	10790	10730.17	4.48	0	-42	11403	11096	10843	10536	10283	11250	10690	259	3230	1000	7980	10	1	25938232	2775	-19.63	2.43	12	0.00	-545.00	4402.00	15190	20230802	-29.56	4720	20221229	126.69	15190	-29.56	20230802	4740	125.74	20230103	15190	-29.56	20230802	4720	126.69	20221229	1.51	N	060370	1000	259 억		1160877	N	N	0	N	00	N
50	20230919	160507	57	100.00	KOSDAQ		건설	N	N	N	N		N	10790	30	2	0.28	1284334970	119073	86.28	10770	11150	10590	13980	7540	10760	10786.11	4.53	0	-15297	11260	11010	10800	10550	10340	11135	10675	259	3220	1000	7960	10	1	25938232	2799	-19.80	2.45	12	0.46	-545.00	4402.00	15190	20230802	-28.97	4720	20221229	128.60	15190	-28.97	20230802	4740	127.64	20230103	15190	-28.97	20230802	4720	128.60	20221229	1.48	N	060370	1000	259 억		1175958	N	N	0	N	00	N
51	20230919	150507	57	100.00	KOSDAQ		건설	N	N	N	N		N	10800	40	2	0.37	1235367150	114542	83.00	10770	11150	10590	13980	7540	10760	10785.28	4.53	0	-15727	11260	11010	10800	10550	10340	11135	10675	259	3220	1000	7960	10	1	25938232	2801	-19.82	2.45	12	0.44	-545.00	4402.00	15190	20230802	-28.90	4720	20221229	128.81	15190	-28.90	20230802	4740	127.85	20230103	15190	-28.90	20230802	4720	128.81	20221229	1.48	N	060370	1000	259 억		1175958	N	N	0	N	00	N
52	20230919	140504	57	100.00	KOSDAQ		건설	N	N	N	N		N	10700	-60	5	-0.56	1160625590	107603	77.97	10770	11150	10590	13980	7540	10760	10786.18	4.53	0	-18142	11260	11010	10800	10550	10340	11135	10675	259	3220	1000	7960	10	1	25938232	2775	-19.63	2.43	12	0.41	-545.00	4402.00	15190	20230802	-29.56	4720	20221229	126.69	15190	-29.56	20230802	4740	125.74	20230103	15190	-29.56	20230802	4720	126.69	20221229	1.48	N	060370	1000	259 억		1175958	N	N	0	N	00	N
53	20230919	130458	57	100.00	KOSDAQ		건설	N	N	N	N		N	10650	-110	5	-1.02	1116333200	103454	74.96	10770	11150	10590	13980	7540	10760	10790.62	4.53	0	-19502	11260	11010	10800	10550	10340	11135	10675	259	3220	1000	7960	10	1	25938232	2762	-19.54	2.42	12	0.40	-545.00	4402.00	15190	20230802	-29.89	4720	20221229	125.64	15190	-29.89	20230802	4740	124.68	20230103	15190	-29.89	20230802	4720	125.64	20221229	1.48	N	060370	1000	259 억		1175958	N	N	0	N	00	N
54	20230919	120512	57	100.00	KOSDAQ		건설	N	N	N	N		N	10620	-140	5	-1.30	1071209730	99216	71.89	10770	11150	10590	13980	7540	10760	10796.74	4.53	0	-18533	11260	11010	10800	10550	10340	11135	10675	259	3220	1000	7960	10	1	25938232	2755	-19.49	2.41	12	0.38	-545.00	4402.00	15190	20230802	-30.09	4720	20221229	125.00	15190	-30.09	20230802	4740	124.05	20230103	15190	-30.09	20230802	4720	125.00	20221229	1.48	N	060370	1000	259 억		1175958	N	N	0	N	00	N
55	20230919	110511	57	100.00	KOSDAQ		건설	N	N	N	N		N	10670	-90	5	-0.84	870379200	80297	58.18	10770	11150	10610	13980	7540	10760	10839.50	4.53	0	-12010	11260	11010	10800	10550	10340	11135	10675	259	3220	1000	7960	10	1	25938232	2768	-19.58	2.42	12	0.31	-545.00	4402.00	15190	20230802	-29.76	4720	20221229	126.06	15190	-29.76	20230802	4740	125.11	20230103	15190	-29.76	20230802	4720	126.06	20221229	1.48	N	060370	1000	259 억		1175958	N	N	0	N	00	N
56	20230919	100509	57	100.00	KOSDAQ		건설	N	N	N	N		N	10610	-150	5	-1.39	694968890	63806	46.23	10770	11150	10610	13980	7540	10760	10891.90	4.53	0	-6496	11260	11010	10800	10550	10340	11135	10675	259	3220	1000	7960	10	1	25938232	2752	-19.47	2.41	12	0.25	-545.00	4402.00	15190	20230802	-30.15	4720	20221229	124.79	15190	-30.15	20230802	4740	123.84	20230103	15190	-30.15	20230802	4720	124.79	20221229	1.48	N	060370	1000	259 억		1175958	N	N	0	N	00	N
57	20230919	090507	57	100.00	KOSDAQ		건설	N	N	N	N		N	10960	200	2	1.86	51661460	4748	3.44	10770	10960	10770	13980	7540	10760	10880.68	4.53	0	-565	11260	11010	10800	10550	10340	11135	10675	259	3220	1000	7960	10	1	25938232	2843	-20.11	2.49	12	0.02	-545.00	4402.00	15190	20230802	-27.85	4720	20221229	132.20	15190	-27.85	20230802	4740	131.22	20230103	15190	-27.85	20230802	4720	132.20	20221229	1.48	N	060370	1000	259 억		1175958	N	N	0	N	00	N
58	20230918	160508	57	100.00	KOSDAQ		건설	N	N	N	N		N	10760	70	2	0.65	1479632110	137625	115.38	10650	11050	10590	13890	7490	10690	10751.19	4.36	0	40756	11203	10946	10793	10536	10383	10870	10460	259	3200	1000	7910	10	1	25938232	2791	-19.74	2.44	12	0.53	-545.00	4402.00	15190	20230802	-29.16	4720	20221229	127.97	15190	-29.16	20230802	4740	127.00	20230103	15190	-29.16	20230802	4720	127.97	20221229	1.47	N	060370	1000	259 억		1130825	N	N	0	N	00	N
59	20230918	150505	57	100.00	KOSDAQ		건설	N	N	N	N		N	10750	60	2	0.56	1432455400	133236	111.70	10650	11050	10590	13890	7490	10690	10751.27	4.36	0	38681	11203	10946	10793	10536	10383	10870	10460	259	3200	1000	7910	10	1	25938232	2788	-19.72	2.44	12	0.51	-545.00	4402.00	15190	20230802	-29.23	4720	20221229	127.75	15190	-29.23	20230802	4740	126.79	20230103	15190	-29.23	20230802	4720	127.75	20221229	1.47	N	060370	1000	259 억		1130825	N	N	0	N	00	N
60	20230918	140519	57	100.00	KOSDAQ		건설	N	N	N	N		N	10760	70	2	0.65	1093168060	101536	85.13	10650	11050	10590	13890	7490	10690	10766.33	4.36	0	21007	11203	10946	10793	10536	10383	10870	10460	259	3200	1000	7910	10	1	25938232	2791	-19.74	2.44	12	0.39	-545.00	4402.00	15190	20230802	-29.16	4720	20221229	127.97	15190	-29.16	20230802	4740	127.00	20230103	15190	-29.16	20230802	4720	127.97	20221229	1.47	N	060370	1000	259 억		1130825	N	N	0	N	00	N
61	20230918	130507	57	100.00	KOSDAQ		건설	N	N	N	N		N	10820	130	2	1.22	908006750	84314	70.69	10650	11050	10590	13890	7490	10690	10769.37	4.36	0	7334	11203	10946	10793	10536	10383	10870	10460	259	3200	1000	7910	10	1	25938232	2807	-19.85	2.46	12	0.33	-545.00	4402.00	15190	20230802	-28.77	4720	20221229	129.24	15190	-28.77	20230802	4740	128.27	20230103	15190	-28.77	20230802	4720	129.24	20221229	1.47	N	060370	1000	259 억		1130825	N	N	0	N	00	N
62	20230918	120507	57	100.00	KOSDAQ		건설	N	N	N	N		N	10690	0	3	0.00	727357340	67553	56.64	10650	11050	10590	13890	7490	10690	10767.24	4.36	0	888	11203	10946	10793	10536	10383	10870	10460	259	3200	1000	7910	10	1	25938232	2773	-19.61	2.43	12	0.26	-545.00	4402.00	15190	20230802	-29.62	4720	20221229	126.48	15190	-29.62	20230802	4740	125.53	20230103	15190	-29.62	20230802	4720	126.48	20221229	1.47	N	060370	1000	259 억		1130825	N	N	0	N	00	N
63	20230918	110506	57	100.00	KOSDAQ		건설	N	N	N	N		N	10710	20	2	0.19	502566520	46529	39.01	10650	11050	10590	13890	7490	10690	10801.20	4.36	0	-4339	11203	10946	10793	10536	10383	10870	10460	259	3200	1000	7910	10	1	25938232	2778	-19.65	2.43	12	0.18	-545.00	4402.00	15190	20230802	-29.49	4720	20221229	126.91	15190	-29.49	20230802	4740	125.95	20230103	15190	-29.49	20230802	4720	126.91	20221229	1.47	N	060370	1000	259 억		1130825	N	N	0	N	00	N
64	20230918	100501	57	100.00	KOSDAQ		건설	N	N	N	N		N	10910	220	2	2.06	344869720	31916	26.76	10650	11050	10590	13890	7490	10690	10805.62	4.36	0	-4048	11203	10946	10793	10536	10383	10870	10460	259	3200	1000	7910	10	1	25938232	2830	-20.02	2.48	12	0.12	-545.00	4402.00	15190	20230802	-28.18	4720	20221229	131.14	15190	-28.18	20230802	4740	130.17	20230103	15190	-28.18	20230802	4720	131.14	20221229	1.47	N	060370	1000	259 억		1130825	N	N	0	N	00	N
65	20230918	090459	57	100.00	KOSDAQ		건설	N	N	N	N		N	10670	-20	5	-0.19	71755890	6731	5.64	10650	10720	10590	13890	7490	10690	10660.41	4.36	0	674	11203	10946	10793	10536	10383	10870	10460	259	3200	1000	7910	10	1	25938232	2768	-19.58	2.42	12	0.03	-545.00	4402.00	15190	20230802	-29.76	4720	20221229	126.06	15190	-29.76	20230802	4740	125.11	20230103	15190	-29.76	20230802	4720	126.06	20221229	1.47	N	060370	1000	259 억		1130825	N	N	0	N	00	N
66	20230915	160504	57	100.00	KOSDAQ		건설	N	N	N	N		N	10690	-200	5	-1.84	1285880150	118984	148.06	10900	11050	10640	14150	7630	10890	10807.21	4.40	0	-11338	11243	11066	10893	10716	10543	11155	10805	259	3260	1000	8050	10	1	25938232	2773	-19.61	2.43	12	0.46	-545.00	4402.00	15190	20230802	-29.62	4720	20221229	126.48	15190	-29.62	20230802	4740	125.53	20230103	15190	-29.62	20230802	4720	126.48	20221229	1.53	N	060370	1000	259 억		1142485	N	N	0	N	00	N
67	20230915	150506	57	100.00	KOSDAQ		건설	N	N	N	N		N	10720	-170	5	-1.56	1185867810	109640	136.43	10900	11050	10640	14150	7630	10890	10816.01	4.40	0	-12437	11243	11066	10893	10716	10543	11155	10805	259	3260	1000	8050	10	1	25938232	2781	-19.67	2.44	12	0.42	-545.00	4402.00	15190	20230802	-29.43	4720	20221229	127.12	15190	-29.43	20230802	4740	126.16	20230103	15190	-29.43	20230802	4720	127.12	20221229	1.53	N	060370	1000	259 억		1142485	N	N	0	N	00	N
68	20230915	140503	57	100.00	KOSDAQ		건설	N	N	N	N		N	10690	-200	5	-1.84	1058860970	97789	121.69	10900	11050	10640	14150	7630	10890	10828.02	4.40	0	-11560	11243	11066	10893	10716	10543	11155	10805	259	3260	1000	8050	10	1	25938232	2773	-19.61	2.43	12	0.38	-545.00	4402.00	15190	20230802	-29.62	4720	20221229	126.48	15190	-29.62	20230802	4740	125.53	20230103	15190	-29.62	20230802	4720	126.48	20221229	1.53	N	060370	1000	259 억		1142485	N	N	0	N	00	N
69	20230915	130459	57	100.00	KOSDAQ		건설	N	N	N	N		N	10700	-190	5	-1.74	873604100	80460	100.12	10900	11050	10700	14150	7630	10890	10857.62	4.40	0	-8372	11243	11066	10893	10716	10543	11155	10805	259	3260	1000	8050	10	1	25938232	2775	-19.63	2.43	12	0.31	-545.00	4402.00	15190	20230802	-29.56	4720	20221229	126.69	15190	-29.56	20230802	4740	125.74	20230103	15190	-29.56	20230802	4720	126.69	20221229	1.53	N	060370	1000	259 억		1142485	N	N	0	N	00	N
70	20230915	120506	57	100.00	KOSDAQ		건설	N	N	N	N		N	10830	-60	5	-0.55	693339180	63697	79.26	10900	11050	10820	14150	7630	10890	10884.96	4.40	0	-6507	11243	11066	10893	10716	10543	11155	10805	259	3260	1000	8050	10	1	25938232	2809	-19.87	2.46	12	0.25	-545.00	4402.00	15190	20230802	-28.70	4720	20221229	129.45	15190	-28.70	20230802	4740	128.48	20230103	15190	-28.70	20230802	4720	129.45	20221229	1.53	N	060370	1000	259 억		1142485	N	N	0	N	00	N
71	20230915	110508	57	100.00	KOSDAQ		건설	N	N	N	N		N	10890	0	3	0.00	282876260	25976	32.32	10900	11050	10820	14150	7630	10890	10889.91	4.40	0	-2928	11243	11066	10893	10716	10543	11155	10805	259	3260	1000	8050	10	1	25938232	2825	-19.98	2.47	12	0.10	-545.00	4402.00	15190	20230802	-28.31	4720	20221229	130.72	15190	-28.31	20230802	4740	129.75	20230103	15190	-28.31	20230802	4720	130.72	20221229	1.53	N	060370	1000	259 억		1142485	N	N	0	N	00	N
72	20230915	100507	57	100.00	KOSDAQ		건설	N	N	N	N		N	10920	30	2	0.28	181352510	16677	20.75	10900	11050	10820	14150	7630	10890	10874.41	4.40	0	-1783	11243	11066	10893	10716	10543	11155	10805	259	3260	1000	8050	10	1	25938232	2832	-20.04	2.48	12	0.06	-545.00	4402.00	15190	20230802	-28.11	4720	20221229	131.36	15190	-28.11	20230802	4740	130.38	20230103	15190	-28.11	20230802	4720	131.36	20221229	1.53	N	060370	1000	259 억		1142485	N	N	0	N	00	N
73	20230915	090459	57	100.00	KOSDAQ		건설	N	N	N	N		N	10890	0	3	0.00	33801970	3097	3.85	10900	11050	10880	14150	7630	10890	10914.42	4.40	0	39	11243	11066	10893	10716	10543	11155	10805	259	3260	1000	8050	10	1	25938232	2825	-19.98	2.47	12	0.01	-545.00	4402.00	15190	20230802	-28.31	4720	20221229	130.72	15190	-28.31	20230802	4740	129.75	20230103	15190	-28.31	20230802	4720	130.72	20221229	1.53	N	060370	1000	259 억		1142485	N	N	0	N	00	N
74	20230914	160503	57	100.00	KOSDAQ		건설	N	N	N	N		N	10890	90	2	0.83	872000370	80354	54.20	10730	11070	10720	14040	7560	10800	10851.98	4.38	0	5805	11406	11102	10826	10522	10246	10965	10385	259	3240	1000	7990	10	1	25938232	2825	-19.98	2.47	12	0.31	-545.00	4402.00	15190	20230802	-28.31	4720	20221229	130.72	15190	-28.31	20230802	4740	129.75	20230103	15190	-28.31	20230802	4720	130.72	20221229	1.51	N	060370	1000	259 억		1135359	N	N	0	N	00	N
75	20230914	150455	57	100.00	KOSDAQ		건설	N	N	N	N		N	10830	30	2	0.28	823138500	75849	51.16	10730	11070	10720	14040	7560	10800	10852.36	4.38	0	5445	11406	11102	10826	10522	10246	10965	10385	259	3240	1000	7990	10	1	25938232	2809	-19.87	2.46	12	0.29	-545.00	4402.00	15190	20230802	-28.70	4720	20221229	129.45	15190	-28.70	20230802	4740	128.48	20230103	15190	-28.70	20230802	4720	129.45	20221229	1.51	N	060370	1000	259 억		1135359	N	N	0	N	00	N
76	20230914	140457	57	100.00	KOSDAQ		건설	N	N	N	N		N	10800	0	3	0.00	730925160	67335	45.42	10730	11070	10720	14040	7560	10800	10855.09	4.38	0	3533	11406	11102	10826	10522	10246	10965	10385	259	3240	1000	7990	10	1	25938232	2801	-19.82	2.45	12	0.26	-545.00	4402.00	15190	20230802	-28.90	4720	20221229	128.81	15190	-28.90	20230802	4740	127.85	20230103	15190	-28.90	20230802	4720	128.81	20221229	1.51	N	060370	1000	259 억		1135359	N	N	0	N	00	N
77	20230914	130451	57	100.00	KOSDAQ		건설	N	N	N	N		N	10860	60	2	0.56	660727820	60849	41.04	10730	11070	10720	14040	7560	10800	10858.53	4.38	0	1762	11406	11102	10826	10522	10246	10965	10385	259	3240	1000	7990	10	1	25938232	2817	-19.93	2.47	12	0.23	-545.00	4402.00	15190	20230802	-28.51	4720	20221229	130.08	15190	-28.51	20230802	4740	129.11	20230103	15190	-28.51	20230802	4720	130.08	20221229	1.51	N	060370	1000	259 억		1135359	N	N	0	N	00	N
78	20230914	120500	57	100.00	KOSDAQ		건설	N	N	N	N		N	10900	100	2	0.93	595668420	54867	37.01	10730	11070	10720	14040	7560	10800	10856.63	4.38	0	1463	11406	11102	10826	10522	10246	10965	10385	259	3240	1000	7990	10	1	25938232	2827	-20.00	2.48	12	0.21	-545.00	4402.00	15190	20230802	-28.24	4720	20221229	130.93	15190	-28.24	20230802	4740	129.96	20230103	15190	-28.24	20230802	4720	130.93	20221229	1.51	N	060370	1000	259 억		1135359	N	N	0	N	00	N
79	20230914	110456	57	100.00	KOSDAQ		건설	N	N	N	N		N	10890	90	2	0.83	513585450	47321	31.92	10730	11070	10720	14040	7560	10800	10853.27	4.38	0	447	11406	11102	10826	10522	10246	10965	10385	259	3240	1000	7990	10	1	25938232	2825	-19.98	2.47	12	0.18	-545.00	4402.00	15190	20230802	-28.31	4720	20221229	130.72	15190	-28.31	20230802	4740	129.75	20230103	15190	-28.31	20230802	4720	130.72	20221229	1.51	N	060370	1000	259 억		1135359	N	N	0	N	00	N
80	20230914	100451	57	100.00	KOSDAQ		건설	N	N	N	N		N	10730	-70	5	-0.65	172288800	16001	10.79	10730	10970	10720	14040	7560	10800	10767.29	4.38	0	-4686	11406	11102	10826	10522	10246	10965	10385	259	3240	1000	7990	10	1	25938232	2783	-19.69	2.44	12	0.06	-545.00	4402.00	15190	20230802	-29.36	4720	20221229	127.33	15190	-29.36	20230802	4740	126.37	20230103	15190	-29.36	20230802	4720	127.33	20221229	1.51	N	060370	1000	259 억		1135359	N	N	0	N	00	N
81	20230914	090458	57	100.00	KOSDAQ		건설	N	N	N	N		N	10790	-10	5	-0.09	11595940	1076	0.73	10730	10800	10730	14040	7560	10800	10775.91	4.38	0	398	11406	11102	10826	10522	10246	10965	10385	259	3240	1000	7990	10	1	25938232	2799	-19.80	2.45	12	0.00	-545.00	4402.00	15190	20230802	-28.97	4720	20221229	128.60	15190	-28.97	20230802	4740	127.64	20230103	15190	-28.97	20230802	4720	128.60	20221229	1.51	N	060370	1000	259 억		1135359	N	N	0	N	00	N
82	20230913	160502	57	100.00	KOSDAQ		건설	N	N	N	N		N	10800	-150	5	-1.37	1585953830	147848	52.61	11130	11130	10550	14230	7670	10950	10726.91	4.27	0	27253	12023	11486	11183	10646	10343	11335	10495	259	3280	1000	8100	10	1	25938232	2801	-19.82	2.45	12	0.57	-545.00	4402.00	15190	20230802	-28.90	4720	20221229	128.81	15190	-28.90	20230802	4740	127.85	20230103	15190	-28.90	20230802	4720	128.81	20221229	1.49	N	060370	1000	259 억		1106813	N	N	0	N	00	N
83	20230913	150457	57	100.00	KOSDAQ		건설	N	N	N	N		N	10730	-220	5	-2.01	1499911910	139836	49.76	11130	11130	10550	14230	7670	10950	10726.22	4.27	0	27833	12023	11486	11183	10646	10343	11335	10495	259	3280	1000	8100	10	1	25938232	2783	-19.69	2.44	12	0.54	-545.00	4402.00	15190	20230802	-29.36	4720	20221229	127.33	15190	-29.36	20230802	4740	126.37	20230103	15190	-29.36	20230802	4720	127.33	20221229	1.49	N	060370	1000	259 억		1106813	N	N	0	N	00	N
84	20230913	140459	57	100.00	KOSDAQ		건설	N	N	N	N		N	10860	-90	5	-0.82	1366257610	127453	45.35	11130	11130	10550	14230	7670	10950	10719.70	4.27	0	28492	12023	11486	11183	10646	10343	11335	10495	259	3280	1000	8100	10	1	25938232	2817	-19.93	2.47	12	0.49	-545.00	4402.00	15190	20230802	-28.51	4720	20221229	130.08	15190	-28.51	20230802	4740	129.11	20230103	15190	-28.51	20230802	4720	130.08	20221229	1.49	N	060370	1000	259 억		1106813	N	N	0	N	00	N
85	20230913	130448	57	100.00	KOSDAQ		건설	N	N	N	N		N	10700	-250	5	-2.28	1235999560	115408	41.07	11130	11130	10550	14230	7670	10950	10709.83	4.27	0	24606	12023	11486	11183	10646	10343	11335	10495	259	3280	1000	8100	10	1	25938232	2775	-19.63	2.43	12	0.44	-545.00	4402.00	15190	20230802	-29.56	4720	20221229	126.69	15190	-29.56	20230802	4740	125.74	20230103	15190	-29.56	20230802	4720	126.69	20221229	1.49	N	060370	1000	259 억		1106813	N	N	0	N	00	N
86	20230913	120459	57	100.00	KOSDAQ		건설	N	N	N	N		N	10660	-290	5	-2.65	1105125840	103139	36.70	11130	11130	10550	14230	7670	10950	10714.92	4.27	0	18279	12023	11486	11183	10646	10343	11335	10495	259	3280	1000	8100	10	1	25938232	2765	-19.56	2.42	12	0.40	-545.00	4402.00	15190	20230802	-29.82	4720	20221229	125.85	15190	-29.82	20230802	4740	124.89	20230103	15190	-29.82	20230802	4720	125.85	20221229	1.49	N	060370	1000	259 억		1106813	N	N	0	N	00	N
87	20230913	110459	57	100.00	KOSDAQ		건설	N	N	N	N		N	10610	-340	5	-3.11	935751850	87264	31.05	11130	11130	10550	14230	7670	10950	10723.23	4.27	0	11207	12023	11486	11183	10646	10343	11335	10495	259	3280	1000	8100	10	1	25938232	2752	-19.47	2.41	12	0.34	-545.00	4402.00	15190	20230802	-30.15	4720	20221229	124.79	15190	-30.15	20230802	4740	123.84	20230103	15190	-30.15	20230802	4720	124.79	20221229	1.49	N	060370	1000	259 억		1106813	N	N	0	N	00	N
88	20230913	100452	57	100.00	KOSDAQ		건설	N	N	N	N		N	10820	-130	5	-1.19	505525300	46843	16.67	11130	11130	10630	14230	7670	10950	10791.91	4.27	0	7893	12023	11486	11183	10646	10343	11335	10495	259	3280	1000	8100	10	1	25938232	2807	-19.85	2.46	12	0.18	-545.00	4402.00	15190	20230802	-28.77	4720	20221229	129.24	15190	-28.77	20230802	4740	128.27	20230103	15190	-28.77	20230802	4720	129.24	20221229	1.49	N	060370	1000	259 억		1106813	N	N	0	N	00	N
89	20230913	090448	57	100.00	KOSDAQ		건설	N	N	N	N		N	10930	-20	5	-0.18	32401320	2950	1.05	11130	11130	10870	14230	7670	10950	10983.50	4.27	0	-1144	12023	11486	11183	10646	10343	11335	10495	259	3280	1000	8100	10	1	25938232	2835	-20.06	2.48	12	0.01	-545.00	4402.00	15190	20230802	-28.04	4720	20221229	131.57	15190	-28.04	20230802	4740	130.59	20230103	15190	-28.04	20230802	4720	131.57	20221229	1.49	N	060370	1000	259 억		1106813	N	N	0	N	00	N
90	20230912	160446	57	100.00	KOSDAQ		건설	N	N	N	N		N	10950	-700	5	-6.01	3128814300	280373	132.80	11650	11720	10880	15140	8160	11650	11161.09	4.52	0	-66982	12143	11896	11603	11356	11063	12020	11480	259	3490	1000	8620	10	1	25938232	2840	-20.09	2.49	12	1.08	-545.00	4402.00	15190	20230802	-27.91	4720	20221229	131.99	15190	-27.91	20230802	4740	131.01	20230103	15190	-27.91	20230802	4720	131.99	20221229	1.50	N	060370	1000	259 억		1173668	N	N	0	N	00	N
91	20230912	150454	57	100.00	KOSDAQ		건설	N	N	N	N		N	10940	-710	5	-6.09	2901997170	259616	122.97	11650	11720	10890	15140	8160	11650	11178.02	4.52	0	-66665	12143	11896	11603	11356	11063	12020	11480	259	3490	1000	8620	10	1	25938232	2838	-20.07	2.49	12	1.00	-545.00	4402.00	15190	20230802	-27.98	4720	20221229	131.78	15190	-27.98	20230802	4740	130.80	20230103	15190	-27.98	20230802	4720	131.78	20221229	1.50	N	060370	1000	259 억		1173668	N	N	0	N	00	N
92	20230912	140453	57	100.00	KOSDAQ		건설	N	N	N	N		N	10940	-710	5	-6.09	2423783810	216002	102.31	11650	11720	10900	15140	8160	11650	11221.10	4.52	0	-58720	12143	11896	11603	11356	11063	12020	11480	259	3490	1000	8620	10	1	25938232	2838	-20.07	2.49	12	0.83	-545.00	4402.00	15190	20230802	-27.98	4720	20221229	131.78	15190	-27.98	20230802	4740	130.80	20230103	15190	-27.98	20230802	4720	131.78	20221229	1.50	N	060370	1000	259 억		1173668	N	N	0	N	00	N
93	20230912	130448	57	100.00	KOSDAQ		건설	N	N	N	N		N	11190	-460	5	-3.95	1723803900	152578	72.27	11650	11720	11090	15140	8160	11650	11297.83	4.52	0	-49542	12143	11896	11603	11356	11063	12020	11480	259	3490	1000	8620	10	1	25938232	2902	-20.53	2.54	12	0.59	-545.00	4402.00	15190	20230802	-26.33	4720	20221229	137.08	15190	-26.33	20230802	4740	136.08	20230103	15190	-26.33	20230802	4720	137.08	20221229	1.50	N	060370	1000	259 억		1173668	N	N	0	N	00	N
94	20230912	120444	57	100.00	KOSDAQ		건설	N	N	N	N		N	11180	-470	5	-4.03	1290505920	113653	53.83	11650	11720	11180	15140	8160	11650	11354.76	4.52	0	-38669	12143	11896	11603	11356	11063	12020	11480	259	3490	1000	8620	10	1	25938232	2900	-20.51	2.54	12	0.44	-545.00	4402.00	15190	20230802	-26.40	4720	20221229	136.86	15190	-26.40	20230802	4740	135.86	20230103	15190	-26.40	20230802	4720	136.86	20221229	1.50	N	060370	1000	259 억		1173668	N	N	0	N	00	N
95	20230912	110449	57	100.00	KOSDAQ		건설	N	N	N	N		N	11220	-430	5	-3.69	1002206000	87942	41.65	11650	11720	11210	15140	8160	11650	11396.19	4.52	0	-30091	12143	11896	11603	11356	11063	12020	11480	259	3490	1000	8620	10	1	25938232	2910	-20.59	2.55	12	0.34	-545.00	4402.00	15190	20230802	-26.14	4720	20221229	137.71	15190	-26.14	20230802	4740	136.71	20230103	15190	-26.14	20230802	4720	137.71	20221229	1.50	N	060370	1000	259 억		1173668	N	N	0	N	00	N
96	20230912	100447	57	100.00	KOSDAQ		건설	N	N	N	N		N	11370	-280	5	-2.40	506654740	44043	20.86	11650	11720	11360	15140	8160	11650	11503.61	4.52	0	-15872	12143	11896	11603	11356	11063	12020	11480	259	3490	1000	8620	10	1	25938232	2949	-20.86	2.58	12	0.17	-545.00	4402.00	15190	20230802	-25.15	4720	20221229	140.89	15190	-25.15	20230802	4740	139.87	20230103	15190	-25.15	20230802	4720	140.89	20221229	1.50	N	060370	1000	259 억		1173668	N	N	0	N	00	N
97	20230912	090455	57	100.00	KOSDAQ		건설	N	N	N	N		N	11630	-20	5	-0.17	85451570	7371	3.49	11650	11690	11400	15140	8160	11650	11592.86	4.52	0	-1123	12143	11896	11603	11356	11063	12020	11480	259	3490	1000	8620	10	1	25938232	3017	-21.34	2.64	12	0.03	-545.00	4402.00	15190	20230802	-23.44	4720	20221229	146.40	15190	-23.44	20230802	4740	145.36	20230103	15190	-23.44	20230802	4720	146.40	20221229	1.50	N	060370	1000	259 억		1173668	N	N	0	N	00	N
98	20230911	160444	57	100.00	KOSDAQ		건설	N	N	N	N		N	11650	210	2	1.84	2436397480	210582	165.20	11500	11850	11310	14870	8010	11440	11569.33	4.47	0	11888	11700	11570	11370	11240	11040	11635	11305	259	3430	1000	8460	10	1	25938232	3022	-21.38	2.65	12	0.81	-545.00	4402.00	15190	20230802	-23.30	4720	20221229	146.82	15190	-23.30	20230802	4740	145.78	20230103	15190	-23.30	20230802	4720	146.82	20221229	1.52	N	060370	1000	259 억		1160094	N	N	0	N	00	N
99	20230911	150452	57	100.00	KOSDAQ		건설	N	N	N	N		N	11590	150	2	1.31	2294709490	198388	155.64	11500	11850	11310	14870	8010	11440	11566.78	4.47	0	12594	11700	11570	11370	11240	11040	11635	11305	259	3430	1000	8460	10	1	25938232	3006	-21.27	2.63	12	0.76	-545.00	4402.00	15190	20230802	-23.70	4720	20221229	145.55	15190	-23.70	20230802	4740	144.51	20230103	15190	-23.70	20230802	4720	145.55	20221229	1.52	N	060370	1000	259 억		1160094	N	N	0	N	00	N
100	20230911	140457	57	100.00	KOSDAQ		건설	N	N	N	N		N	11510	70	2	0.61	2138184240	184834	145.00	11500	11850	11310	14870	8010	11440	11568.13	4.47	0	14275	11700	11570	11370	11240	11040	11635	11305	259	3430	1000	8460	10	1	25938232	2985	-21.12	2.61	12	0.71	-545.00	4402.00	15190	20230802	-24.23	4720	20221229	143.86	15190	-24.23	20230802	4740	142.83	20230103	15190	-24.23	20230802	4720	143.86	20221229	1.52	N	060370	1000	259 억		1160094	N	N	0	N	00	N
101	20230911	130439	57	100.00	KOSDAQ		건설	N	N	N	N		N	11570	130	2	1.14	1981830960	171299	134.38	11500	11850	11310	14870	8010	11440	11569.43	4.47	0	10866	11700	11570	11370	11240	11040	11635	11305	259	3430	1000	8460	10	1	25938232	3001	-21.23	2.63	12	0.66	-545.00	4402.00	15190	20230802	-23.83	4720	20221229	145.13	15190	-23.83	20230802	4740	144.09	20230103	15190	-23.83	20230802	4720	145.13	20221229	1.52	N	060370	1000	259 억		1160094	N	N	0	N	00	N
102	20230911	120447	57	100.00	KOSDAQ		건설	N	N	N	N		N	11560	120	2	1.05	1672762420	144485	113.35	11500	11850	11310	14870	8010	11440	11577.41	4.47	0	5437	11700	11570	11370	11240	11040	11635	11305	259	3430	1000	8460	10	1	25938232	2998	-21.21	2.63	12	0.56	-545.00	4402.00	15190	20230802	-23.90	4720	20221229	144.92	15190	-23.90	20230802	4740	143.88	20230103	15190	-23.90	20230802	4720	144.92	20221229	1.52	N	060370	1000	259 억		1160094	N	N	0	N	00	N
103	20230911	110437	57	100.00	KOSDAQ		건설	N	N	N	N		N	11730	290	2	2.53	1396517800	120731	94.71	11500	11850	11310	14870	8010	11440	11567.18	4.47	0	9501	11700	11570	11370	11240	11040	11635	11305	259	3430	1000	8460	10	1	25938232	3043	-21.52	2.66	12	0.47	-545.00	4402.00	15190	20230802	-22.78	4720	20221229	148.52	15190	-22.78	20230802	4740	147.47	20230103	15190	-22.78	20230802	4720	148.52	20221229	1.52	N	060370	1000	259 억		1160094	N	N	0	N	00	N
104	20230911	100441	57	100.00	KOSDAQ		건설	N	N	N	N		N	11360	-80	5	-0.70	452897240	39874	31.28	11500	11520	11310	14870	8010	11440	11358.21	4.47	0	5635	11700	11570	11370	11240	11040	11635	11305	259	3430	1000	8460	10	1	25938232	2947	-20.84	2.58	12	0.15	-545.00	4402.00	15190	20230802	-25.21	4720	20221229	140.68	15190	-25.21	20230802	4740	139.66	20230103	15190	-25.21	20230802	4720	140.68	20221229	1.52	N	060370	1000	259 억		1160094	N	N	0	N	00	N
105	20230911	090439	57	100.00	KOSDAQ		건설	N	N	N	N		N	11380	-60	5	-0.52	58549210	5123	4.02	11500	11520	11310	14870	8010	11440	11428.70	4.47	0	-2775	11700	11570	11370	11240	11040	11635	11305	259	3430	1000	8460	10	1	25938232	2952	-20.88	2.59	12	0.02	-545.00	4402.00	15190	20230802	-25.08	4720	20221229	141.10	15190	-25.08	20230802	4740	140.08	20230103	15190	-25.08	20230802	4720	141.10	20221229	1.52	N	060370	1000	259 억		1160094	N	N	0	N	00	N
106	20230908	160446	57	100.00	KOSDAQ		건설	N	N	N	N		N	11440	160	2	1.42	1444794800	127165	90.60	11310	11500	11170	14660	7900	11280	11361.44	4.42	0	6366	11493	11386	11263	11156	11033	11440	11210	259	3380	1000	8340	10	1	25938232	2967	-20.99	2.60	12	0.49	-545.00	4402.00	15190	20230802	-24.69	4720	20221229	142.37	15190	-24.69	20230802	4740	141.35	20230103	15190	-24.69	20230802	4720	142.37	20221229	1.51	N	060370	1000	259 억		1147277	N	N	0	N	00	N
107	20230908	150447	57	100.00	KOSDAQ		건설	N	N	N	N		N	11410	130	2	1.15	1332681330	117354	83.61	11310	11500	11170	14660	7900	11280	11356.08	4.42	0	3566	11493	11386	11263	11156	11033	11440	11210	259	3380	1000	8340	10	1	25938232	2960	-20.94	2.59	12	0.45	-545.00	4402.00	15190	20230802	-24.88	4720	20221229	141.74	15190	-24.88	20230802	4740	140.72	20230103	15190	-24.88	20230802	4720	141.74	20221229	1.51	N	060370	1000	259 억		1147277	N	N	0	N	00	N
108	20230908	140447	57	100.00	KOSDAQ		건설	N	N	N	N		N	11400	120	2	1.06	1226929370	108076	77.00	11310	11500	11170	14660	7900	11280	11352.47	4.42	0	2379	11493	11386	11263	11156	11033	11440	11210	259	3380	1000	8340	10	1	25938232	2957	-20.92	2.59	12	0.42	-545.00	4402.00	15190	20230802	-24.95	4720	20221229	141.53	15190	-24.95	20230802	4740	140.51	20230103	15190	-24.95	20230802	4720	141.53	20221229	1.51	N	060370	1000	259 억		1147277	N	N	0	N	00	N
109	20230908	130449	57	100.00	KOSDAQ		건설	N	N	N	N		N	11400	120	2	1.06	1068797560	94201	67.12	11310	11500	11170	14660	7900	11280	11345.93	4.42	0	-255	11493	11386	11263	11156	11033	11440	11210	259	3380	1000	8340	10	1	25938232	2957	-20.92	2.59	12	0.36	-545.00	4402.00	15190	20230802	-24.95	4720	20221229	141.53	15190	-24.95	20230802	4740	140.51	20230103	15190	-24.95	20230802	4720	141.53	20221229	1.51	N	060370	1000	259 억		1147277	N	N	0	N	00	N
110	20230908	120456	57	100.00	KOSDAQ		건설	N	N	N	N		N	11330	50	2	0.44	964347140	85019	60.58	11310	11500	11170	14660	7900	11280	11342.73	4.42	0	406	11493	11386	11263	11156	11033	11440	11210	259	3380	1000	8340	10	1	25938232	2939	-20.79	2.57	12	0.33	-545.00	4402.00	15190	20230802	-25.41	4720	20221229	140.04	15190	-25.41	20230802	4740	139.03	20230103	15190	-25.41	20230802	4720	140.04	20221229	1.51	N	060370	1000	259 억		1147277	N	N	0	N	00	N
111	20230908	110450	57	100.00	KOSDAQ		건설	N	N	N	N		N	11380	100	2	0.89	788157530	69508	49.52	11310	11500	11170	14660	7900	11280	11339.10	4.42	0	2194	11493	11386	11263	11156	11033	11440	11210	259	3380	1000	8340	10	1	25938232	2952	-20.88	2.59	12	0.27	-545.00	4402.00	15190	20230802	-25.08	4720	20221229	141.10	15190	-25.08	20230802	4740	140.08	20230103	15190	-25.08	20230802	4720	141.10	20221229	1.51	N	060370	1000	259 억		1147277	N	N	0	N	00	N
112	20230908	100447	57	100.00	KOSDAQ		건설	N	N	N	N		N	11210	-70	5	-0.62	423768580	37490	26.71	11310	11470	11170	14660	7900	11280	11303.51	4.42	0	-2953	11493	11386	11263	11156	11033	11440	11210	259	3380	1000	8340	10	1	25938232	2908	-20.57	2.55	12	0.14	-545.00	4402.00	15190	20230802	-26.20	4720	20221229	137.50	15190	-26.20	20230802	4740	136.50	20230103	15190	-26.20	20230802	4720	137.50	20221229	1.51	N	060370	1000	259 억		1147277	N	N	0	N	00	N
113	20230908	090453	57	100.00	KOSDAQ		건설	N	N	N	N		N	11380	100	2	0.89	31039950	2744	1.96	11310	11390	11300	14660	7900	11280	11312.01	4.42	0	-219	11493	11386	11263	11156	11033	11440	11210	259	3380	1000	8340	10	1	25938232	2952	-20.88	2.59	12	0.01	-545.00	4402.00	15190	20230802	-25.08	4720	20221229	141.10	15190	-25.08	20230802	4740	140.08	20230103	15190	-25.08	20230802	4720	141.10	20221229	1.51	N	060370	1000	259 억		1147277	N	N	0	N	00	N
114	20230907	160444	57	100.00	KOSDAQ		건설	N	N	N	N		N	11280	-70	5	-0.62	1571775500	140020	57.58	11140	11370	11140	14750	7950	11350	11225.27	4.31	0	26745	12010	11680	11410	11080	10810	11545	10945	259	3400	1000	8390	10	1	25938232	2926	-20.70	2.56	12	0.54	-545.00	4402.00	15190	20230802	-25.74	4720	20221229	138.98	15190	-25.74	20230802	4740	137.97	20230103	15190	-25.74	20230802	4720	138.98	20221229	1.54	N	060370	1000	259 억		1118412	N	N	0	N	00	N
115	20230907	150446	57	100.00	KOSDAQ		건설	N	N	N	N		N	11240	-110	5	-0.97	1438302640	128145	52.70	11140	11370	11140	14750	7950	11350	11224.02	4.31	0	26700	12010	11680	11410	11080	10810	11545	10945	259	3400	1000	8390	10	1	25938232	2915	-20.62	2.55	12	0.49	-545.00	4402.00	15190	20230802	-26.00	4720	20221229	138.14	15190	-26.00	20230802	4740	137.13	20230103	15190	-26.00	20230802	4720	138.14	20221229	1.54	N	060370	1000	259 억		1118412	N	N	0	N	00	N
116	20230907	140442	57	100.00	KOSDAQ		건설	N	N	N	N		N	11230	-120	5	-1.06	1239096920	110369	45.39	11140	11370	11140	14750	7950	11350	11226.86	4.31	0	25460	12010	11680	11410	11080	10810	11545	10945	259	3400	1000	8390	10	1	25938232	2913	-20.61	2.55	12	0.43	-545.00	4402.00	15190	20230802	-26.07	4720	20221229	137.92	15190	-26.07	20230802	4740	136.92	20230103	15190	-26.07	20230802	4720	137.92	20221229	1.54	N	060370	1000	259 억		1118412	N	N	0	N	00	N
117	20230907	130443	57	100.00	KOSDAQ		건설	N	N	N	N		N	11280	-70	5	-0.62	957579690	85277	35.07	11140	11370	11140	14750	7950	11350	11229.05	4.31	0	19441	12010	11680	11410	11080	10810	11545	10945	259	3400	1000	8390	10	1	25938232	2926	-20.70	2.56	12	0.33	-545.00	4402.00	15190	20230802	-25.74	4720	20221229	138.98	15190	-25.74	20230802	4740	137.97	20230103	15190	-25.74	20230802	4720	138.98	20221229	1.54	N	060370	1000	259 억		1118412	N	N	0	N	00	N
118	20230907	120451	57	100.00	KOSDAQ		건설	N	N	N	N		N	11260	-90	5	-0.79	854597510	76132	31.31	11140	11370	11140	14750	7950	11350	11225.21	4.31	0	16581	12010	11680	11410	11080	10810	11545	10945	259	3400	1000	8390	10	1	25938232	2921	-20.66	2.56	12	0.29	-545.00	4402.00	15190	20230802	-25.87	4720	20221229	138.56	15190	-25.87	20230802	4740	137.55	20230103	15190	-25.87	20230802	4720	138.56	20221229	1.54	N	060370	1000	259 억		1118412	N	N	0	N	00	N
119	20230907	110449	57	100.00	KOSDAQ		건설	N	N	N	N		N	11180	-170	5	-1.50	703529500	62683	25.78	11140	11370	11140	14750	7950	11350	11223.61	4.31	0	9805	12010	11680	11410	11080	10810	11545	10945	259	3400	1000	8390	10	1	25938232	2900	-20.51	2.54	12	0.24	-545.00	4402.00	15190	20230802	-26.40	4720	20221229	136.86	15190	-26.40	20230802	4740	135.86	20230103	15190	-26.40	20230802	4720	136.86	20221229	1.54	N	060370	1000	259 억		1118412	N	N	0	N	00	N
120	20230907	100445	57	100.00	KOSDAQ		건설	N	N	N	N		N	11310	-40	5	-0.35	429812540	38241	15.73	11140	11370	11140	14750	7950	11350	11239.57	4.31	0	7245	12010	11680	11410	11080	10810	11545	10945	259	3400	1000	8390	10	1	25938232	2934	-20.75	2.57	12	0.15	-545.00	4402.00	15190	20230802	-25.54	4720	20221229	139.62	15190	-25.54	20230802	4740	138.61	20230103	15190	-25.54	20230802	4720	139.62	20221229	1.54	N	060370	1000	259 억		1118412	N	N	0	N	00	N
121	20230907	090450	57	100.00	KOSDAQ		건설	N	N	N	N		N	11230	-120	5	-1.06	35350940	3156	1.30	11140	11300	11140	14750	7950	11350	11201.19	4.31	0	-125	12010	11680	11410	11080	10810	11545	10945	259	3400	1000	8390	10	1	25938232	2913	-20.61	2.55	12	0.01	-545.00	4402.00	15190	20230802	-26.07	4720	20221229	137.92	15190	-26.07	20230802	4740	136.92	20230103	15190	-26.07	20230802	4720	137.92	20221229	1.54	N	060370	1000	259 억		1118412	N	N	0	N	00	N
122	20230906	160443	57	100.00	KOSDAQ		건설	N	N	N	N		N	11350	-390	5	-3.32	2737264950	241525	147.48	11740	11740	11140	15260	8220	11740	11333.24	4.20	0	18328	12040	11890	11620	11470	11200	11965	11545	259	3520	1000	8680	10	1	25938232	2944	-20.83	2.58	12	0.93	-545.00	4402.00	15190	20230802	-25.28	4720	20221229	140.47	15190	-25.28	20230802	4740	139.45	20230103	15190	-25.28	20230802	4720	140.47	20221229	1.56	N	060370	1000	259 억		1090426	N	N	0	N	00	N
123	20230906	150443	57	100.00	KOSDAQ		건설	N	N	N	N		N	11290	-450	5	-3.83	2626822880	231762	141.52	11740	11740	11140	15260	8220	11740	11334.14	4.20	0	18026	12040	11890	11620	11470	11200	11965	11545	259	3520	1000	8680	10	1	25938232	2928	-20.72	2.56	12	0.89	-545.00	4402.00	15190	20230802	-25.67	4720	20221229	139.19	15190	-25.67	20230802	4740	138.19	20230103	15190	-25.67	20230802	4720	139.19	20221229	1.56	N	060370	1000	259 억		1090426	N	N	0	N	00	N
124	20230906	140446	57	100.00	KOSDAQ		건설	N	N	N	N		N	11210	-530	5	-4.51	2204413500	194256	118.62	11740	11740	11140	15260	8220	11740	11347.98	4.20	0	3877	12040	11890	11620	11470	11200	11965	11545	259	3520	1000	8680	10	1	25938232	2908	-20.57	2.55	12	0.75	-545.00	4402.00	15190	20230802	-26.20	4720	20221229	137.50	15190	-26.20	20230802	4740	136.50	20230103	15190	-26.20	20230802	4720	137.50	20221229	1.56	N	060370	1000	259 억		1090426	N	N	0	N	00	N
125	20230906	130442	57	100.00	KOSDAQ		건설	N	N	N	N		N	11290	-450	5	-3.83	1554351770	136306	83.23	11740	11740	11270	15260	8220	11740	11403.40	4.20	0	-6367	12040	11890	11620	11470	11200	11965	11545	259	3520	1000	8680	10	1	25938232	2928	-20.72	2.56	12	0.53	-545.00	4402.00	15190	20230802	-25.67	4720	20221229	139.19	15190	-25.67	20230802	4740	138.19	20230103	15190	-25.67	20230802	4720	139.19	20221229	1.56	N	060370	1000	259 억		1090426	N	N	0	N	00	N
126	20230906	120449	57	100.00	KOSDAQ		건설	N	N	N	N		N	11280	-460	5	-3.92	1328325560	116291	71.01	11740	11740	11280	15260	8220	11740	11422.43	4.20	0	-13902	12040	11890	11620	11470	11200	11965	11545	259	3520	1000	8680	10	1	25938232	2926	-20.70	2.56	12	0.45	-545.00	4402.00	15190	20230802	-25.74	4720	20221229	138.98	15190	-25.74	20230802	4740	137.97	20230103	15190	-25.74	20230802	4720	138.98	20221229	1.56	N	060370	1000	259 억		1090426	N	N	0	N	00	N
127	20230906	110447	57	100.00	KOSDAQ		건설	N	N	N	N		N	11400	-340	5	-2.90	818951160	71375	43.58	11740	11740	11390	15260	8220	11740	11473.92	4.20	0	-10311	12040	11890	11620	11470	11200	11965	11545	259	3520	1000	8680	10	1	25938232	2957	-20.92	2.59	12	0.28	-545.00	4402.00	15190	20230802	-24.95	4720	20221229	141.53	15190	-24.95	20230802	4740	140.51	20230103	15190	-24.95	20230802	4720	141.53	20221229	1.56	N	060370	1000	259 억		1090426	N	N	0	N	00	N
128	20230906	100434	57	100.00	KOSDAQ		건설	N	N	N	N		N	11460	-280	5	-2.39	459127100	39898	24.36	11740	11740	11440	15260	8220	11740	11507.52	4.20	0	-1104	12040	11890	11620	11470	11200	11965	11545	259	3520	1000	8680	10	1	25938232	2973	-21.03	2.60	12	0.15	-545.00	4402.00	15190	20230802	-24.56	4720	20221229	142.80	15190	-24.56	20230802	4740	141.77	20230103	15190	-24.56	20230802	4720	142.80	20221229	1.56	N	060370	1000	259 억		1090426	N	N	0	N	00	N
129	20230906	090439	57	100.00	KOSDAQ		건설	N	N	N	N		N	11580	-160	5	-1.36	38631110	3325	2.03	11740	11740	11550	15260	8220	11740	11618.38	4.20	0	-2812	12040	11890	11620	11470	11200	11965	11545	259	3520	1000	8680	10	1	25938232	3004	-21.25	2.63	12	0.01	-545.00	4402.00	15190	20230802	-23.77	4720	20221229	145.34	15190	-23.77	20230802	4740	144.30	20230103	15190	-23.77	20230802	4720	145.34	20221229	1.56	N	060370	1000	259 억		1090426	N	N	0	N	00	N
130	20230905	160439	57	100.00	KOSDAQ		건설	N	N	N	N		N	11740	30	2	0.26	1879290660	163016	109.72	11710	11770	11350	15220	8200	11710	11527.62	4.62	0	23415	12070	11890	11650	11470	11230	11980	11560	259	3510	1000	8660	10	1	25938232	3045	-21.54	2.67	12	0.63	-545.00	4402.00	15190	20230802	-22.71	4720	20221229	148.73	15190	-22.71	20230802	4740	147.68	20230103	15190	-22.71	20230802	4720	148.73	20221229	1.54	N	060370	1000	259 억		1197373	N	N	0	N	00	N
131	20230905	150450	57	100.00	KOSDAQ		건설	N	N	N	N		N	11580	-130	5	-1.11	1790664880	155427	104.62	11710	11770	11350	15220	8200	11710	11520.94	4.62	0	24021	12070	11890	11650	11470	11230	11980	11560	259	3510	1000	8660	10	1	25938232	3004	-21.25	2.63	12	0.60	-545.00	4402.00	15190	20230802	-23.77	4720	20221229	145.34	15190	-23.77	20230802	4740	144.30	20230103	15190	-23.77	20230802	4720	145.34	20221229	1.54	N	060370	1000	259 억		1197373	N	N	0	N	00	N
132	20230905	140446	57	100.00	KOSDAQ		건설	N	N	N	N		N	11610	-100	5	-0.85	1577171370	137017	92.22	11710	11770	11350	15220	8200	11710	11510.77	4.62	0	15759	12070	11890	11650	11470	11230	11980	11560	259	3510	1000	8660	10	1	25938232	3011	-21.30	2.64	12	0.53	-545.00	4402.00	15190	20230802	-23.57	4720	20221229	145.97	15190	-23.57	20230802	4740	144.94	20230103	15190	-23.57	20230802	4720	145.97	20221229	1.54	N	060370	1000	259 억		1197373	N	N	0	N	00	N
133	20230905	130428	57	100.00	KOSDAQ		건설	N	N	N	N		N	11570	-140	5	-1.20	1446778590	125770	84.65	11710	11770	11350	15220	8200	11710	11503.37	4.62	0	11387	12070	11890	11650	11470	11230	11980	11560	259	3510	1000	8660	10	1	25938232	3001	-21.23	2.63	12	0.48	-545.00	4402.00	15190	20230802	-23.83	4720	20221229	145.13	15190	-23.83	20230802	4740	144.09	20230103	15190	-23.83	20230802	4720	145.13	20221229	1.54	N	060370	1000	259 억		1197373	N	N	0	N	00	N
134	20230905	120437	57	100.00	KOSDAQ		건설	N	N	N	N		N	11480	-230	5	-1.96	1142913820	99607	67.04	11710	11770	11350	15220	8200	11710	11474.23	4.62	0	1882	12070	11890	11650	11470	11230	11980	11560	259	3510	1000	8660	10	1	25938232	2978	-21.06	2.61	12	0.38	-545.00	4402.00	15190	20230802	-24.42	4720	20221229	143.22	15190	-24.42	20230802	4740	142.19	20230103	15190	-24.42	20230802	4720	143.22	20221229	1.54	N	060370	1000	259 억		1197373	N	N	0	N	00	N
135	20230905	110441	57	100.00	KOSDAQ		건설	N	N	N	N		N	11450	-260	5	-2.22	926228980	80715	54.33	11710	11770	11350	15220	8200	11710	11475.30	4.62	0	2181	12070	11890	11650	11470	11230	11980	11560	259	3510	1000	8660	10	1	25938232	2970	-21.01	2.60	12	0.31	-545.00	4402.00	15190	20230802	-24.62	4720	20221229	142.58	15190	-24.62	20230802	4740	141.56	20230103	15190	-24.62	20230802	4720	142.58	20221229	1.54	N	060370	1000	259 억		1197373	N	N	0	N	00	N
136	20230905	100436	57	100.00	KOSDAQ		건설	N	N	N	N		N	11400	-310	5	-2.65	600844630	52357	35.24	11710	11770	11350	15220	8200	11710	11475.92	4.62	0	-7404	12070	11890	11650	11470	11230	11980	11560	259	3510	1000	8660	10	1	25938232	2957	-20.92	2.59	12	0.20	-545.00	4402.00	15190	20230802	-24.95	4720	20221229	141.53	15190	-24.95	20230802	4740	140.51	20230103	15190	-24.95	20230802	4720	141.53	20221229	1.54	N	060370	1000	259 억		1197373	N	N	0	N	00	N
137	20230905	090432	57	100.00	KOSDAQ		건설	N	N	N	N		N	11660	-50	5	-0.43	30370280	2597	1.75	11710	11770	11660	15220	8200	11710	11694.37	4.62	0	-840	12070	11890	11650	11470	11230	11980	11560	259	3510	1000	8660	10	1	25938232	3024	-21.39	2.65	12	0.01	-545.00	4402.00	15190	20230802	-23.24	4720	20221229	147.03	15190	-23.24	20230802	4740	145.99	20230103	15190	-23.24	20230802	4720	147.03	20221229	1.54	N	060370	1000	259 억		1197373	N	N	0	N	00	N
138	20230904	160434	57	100.00	KOSDAQ		건설	N	N	N	N		N	11710	150	2	1.30	1734114240	148446	59.16	11560	11830	11410	15020	8100	11560	11681.77	4.56	0	15248	12453	12006	11753	11306	11053	11880	11180	259	3460	1000	8550	10	1	25938232	3037	-21.49	2.66	12	0.57	-545.00	4402.00	15190	20230802	-22.91	4720	20221229	148.09	15190	-22.91	20230802	4740	147.05	20230103	15190	-22.91	20230802	4720	148.09	20221229	1.57	N	060370	1000	259 억		1182052	N	N	0	N	00	N
139	20230904	150427	57	100.00	KOSDAQ		건설	N	N	N	N		N	11670	110	2	0.95	1656993000	141847	56.53	11560	11830	11410	15020	8100	11560	11681.57	4.56	0	14975	12453	12006	11753	11306	11053	11880	11180	259	3460	1000	8550	10	1	25938232	3027	-21.41	2.65	12	0.55	-545.00	4402.00	15190	20230802	-23.17	4720	20221229	147.25	15190	-23.17	20230802	4740	146.20	20230103	15190	-23.17	20230802	4720	147.25	20221229	1.57	N	060370	1000	259 억		1182052	N	N	0	N	00	N
140	20230904	140422	57	100.00	KOSDAQ		건설	N	N	N	N		N	11740	180	2	1.56	1478975100	126622	50.47	11560	11830	11410	15020	8100	11560	11680.26	4.56	0	16828	12453	12006	11753	11306	11053	11880	11180	259	3460	1000	8550	10	1	25938232	3045	-21.54	2.67	12	0.49	-545.00	4402.00	15190	20230802	-22.71	4720	20221229	148.73	15190	-22.71	20230802	4740	147.68	20230103	15190	-22.71	20230802	4720	148.73	20221229	1.57	N	060370	1000	259 억		1182052	N	N	0	N	00	N
141	20230904	130431	57	100.00	KOSDAQ		건설	N	N	N	N		N	11700	140	2	1.21	1293803090	110821	44.17	11560	11830	11410	15020	8100	11560	11674.73	4.56	0	14884	12453	12006	11753	11306	11053	11880	11180	259	3460	1000	8550	10	1	25938232	3035	-21.47	2.66	12	0.43	-545.00	4402.00	15190	20230802	-22.98	4720	20221229	147.88	15190	-22.98	20230802	4740	146.84	20230103	15190	-22.98	20230802	4720	147.88	20221229	1.57	N	060370	1000	259 억		1182052	N	N	0	N	00	N
142	20230904	120424	57	100.00	KOSDAQ		건설	N	N	N	N		N	11720	160	2	1.38	1144232080	98003	39.06	11560	11830	11410	15020	8100	11560	11675.50	4.56	0	15622	12453	12006	11753	11306	11053	11880	11180	259	3460	1000	8550	10	1	25938232	3040	-21.50	2.66	12	0.38	-545.00	4402.00	15190	20230802	-22.84	4720	20221229	148.31	15190	-22.84	20230802	4740	147.26	20230103	15190	-22.84	20230802	4720	148.31	20221229	1.57	N	060370	1000	259 억		1182052	N	N	0	N	00	N
143	20230904	110417	57	100.00	KOSDAQ		건설	N	N	N	N		N	11780	220	2	1.90	948038580	81289	32.40	11560	11830	11410	15020	8100	11560	11662.60	4.56	0	14093	12453	12006	11753	11306	11053	11880	11180	259	3460	1000	8550	10	1	25938232	3056	-21.61	2.68	12	0.31	-545.00	4402.00	15190	20230802	-22.45	4720	20221229	149.58	15190	-22.45	20230802	4740	148.52	20230103	15190	-22.45	20230802	4720	149.58	20221229	1.57	N	060370	1000	259 억		1182052	N	N	0	N	00	N
144	20230904	100419	57	100.00	KOSDAQ		건설	N	N	N	N		N	11710	150	2	1.30	597182820	51372	20.47	11560	11790	11410	15020	8100	11560	11624.70	4.56	0	3185	12453	12006	11753	11306	11053	11880	11180	259	3460	1000	8550	10	1	25938232	3037	-21.49	2.66	12	0.20	-545.00	4402.00	15190	20230802	-22.91	4720	20221229	148.09	15190	-22.91	20230802	4740	147.05	20230103	15190	-22.91	20230802	4720	148.09	20221229	1.57	N	060370	1000	259 억		1182052	N	N	0	N	00	N
145	20230904	090428	57	100.00	KOSDAQ		건설	N	N	N	N		N	11500	-60	5	-0.52	76894480	6694	2.67	11560	11560	11410	15020	8100	11560	11486.85	4.56	0	-922	12453	12006	11753	11306	11053	11880	11180	259	3460	1000	8550	10	1	25938232	2983	-21.10	2.61	12	0.03	-545.00	4402.00	15190	20230802	-24.29	4720	20221229	143.64	15190	-24.29	20230802	4740	142.62	20230103	15190	-24.29	20230802	4720	143.64	20221229	1.57	N	060370	1000	259 억		1182052	N	N	0	N	00	N
146	20230901	160420	57	100.00	KOSDAQ		건설	N	N	N	N		N	11560	-470	5	-3.91	2928318990	249632	109.74	12200	12200	11500	15630	8430	12030	11731.43	4.49	0	19676	12403	12216	12013	11826	11623	12310	11920	259	3600	1000	8900	10	1	25938232	2998	-21.21	2.63	12	0.96	-545.00	4402.00	15190	20230802	-23.90	4720	20221229	144.92	15190	-23.90	20230802	4740	143.88	20230103	15190	-23.90	20230802	4720	144.92	20221229	1.58	N	060370	1000	259 억		1164607	N	N	0	N	00	N
147	20230901	150429	57	100.00	KOSDAQ		건설	N	N	N	N		N	11530	-500	5	-4.16	2711345760	230835	101.48	12200	12200	11500	15630	8430	12030	11745.82	4.49	0	11575	12403	12216	12013	11826	11623	12310	11920	259	3600	1000	8900	10	1	25938232	2991	-21.16	2.62	12	0.89	-545.00	4402.00	15190	20230802	-24.09	4720	20221229	144.28	15190	-24.09	20230802	4740	143.25	20230103	15190	-24.09	20230802	4720	144.28	20221229	1.58	N	060370	1000	259 억		1164607	N	N	0	N	00	N
148	20230901	140427	57	100.00	KOSDAQ		건설	N	N	N	N		N	11620	-410	5	-3.41	2316582060	196690	86.47	12200	12200	11500	15630	8430	12030	11777.83	4.49	0	6015	12403	12216	12013	11826	11623	12310	11920	259	3600	1000	8900	10	1	25938232	3014	-21.32	2.64	12	0.76	-545.00	4402.00	15190	20230802	-23.50	4720	20221229	146.19	15190	-23.50	20230802	4740	145.15	20230103	15190	-23.50	20230802	4720	146.19	20221229	1.58	N	060370	1000	259 억		1164607	N	N	0	N	00	N
149	20230901	130418	57	100.00	KOSDAQ		건설	N	N	N	N		N	11720	-310	5	-2.58	1686764210	142341	62.58	12200	12200	11660	15630	8430	12030	11850.16	4.49	0	-9069	12403	12216	12013	11826	11623	12310	11920	259	3600	1000	8900	10	1	25938232	3040	-21.50	2.66	12	0.55	-545.00	4402.00	15190	20230802	-22.84	4720	20221229	148.31	15190	-22.84	20230802	4740	147.26	20230103	15190	-22.84	20230802	4720	148.31	20221229	1.58	N	060370	1000	259 억		1164607	N	N	0	N	00	N
150	20230901	120420	57	100.00	KOSDAQ		건설	N	N	N	N		N	11710	-320	5	-2.66	1537801410	129637	56.99	12200	12200	11660	15630	8430	12030	11862.36	4.49	0	-6452	12403	12216	12013	11826	11623	12310	11920	259	3600	1000	8900	10	1	25938232	3037	-21.49	2.66	12	0.50	-545.00	4402.00	15190	20230802	-22.91	4720	20221229	148.09	15190	-22.91	20230802	4740	147.05	20230103	15190	-22.91	20230802	4720	148.09	20221229	1.58	N	060370	1000	259 억		1164607	N	N	0	N	00	N
151	20230901	110421	57	100.00	KOSDAQ		건설	N	N	N	N		N	11760	-270	5	-2.24	1200443780	100885	44.35	12200	12200	11700	15630	8430	12030	11899.13	4.49	0	2753	12403	12216	12013	11826	11623	12310	11920	259	3600	1000	8900	10	1	25938232	3050	-21.58	2.67	12	0.39	-545.00	4402.00	15190	20230802	-22.58	4720	20221229	149.15	15190	-22.58	20230802	4740	148.10	20230103	15190	-22.58	20230802	4720	149.15	20221229	1.58	N	060370	1000	259 억		1164607	N	N	0	N	00	N
152	20230901	100417	57	100.00	KOSDAQ		건설	N	N	N	N		N	11980	-50	5	-0.42	504106160	41839	18.39	12200	12200	11960	15630	8430	12030	12048.71	4.49	0	-4918	12403	12216	12013	11826	11623	12310	11920	259	3600	1000	8900	10	1	25938232	3107	-21.98	2.72	12	0.16	-545.00	4402.00	15190	20230802	-21.13	4720	20221229	153.81	15190	-21.13	20230802	4740	152.74	20230103	15190	-21.13	20230802	4720	153.81	20221229	1.58	N	060370	1000	259 억		1164607	N	N	0	N	00	N
153	20230901	090414	57	100.00	KOSDAQ		건설	N	N	N	N		N	12080	50	2	0.42	53071670	4389	1.93	12200	12200	12000	15630	8430	12030	12091.97	4.49	0	231	12403	12216	12013	11826	11623	12310	11920	259	3600	1000	8900	10	1	25938232	3133	-22.17	2.74	12	0.02	-545.00	4402.00	15190	20230802	-20.47	4720	20221229	155.93	15190	-20.47	20230802	4740	154.85	20230103	15190	-20.47	20230802	4720	155.93	20221229	1.58	N	060370	1000	259 억		1164607	N	N	0	N	00	N