KissMeData/025950/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	160351	57	100.00	KOSDAQ		건설	N	N	N	Y		N	21900	4440	2	25.43	59632250100	2741364	44.99	21050	22550	20300	22650	12230	17460	21753.65	0.63	0	64333	20580	19020	17440	15880	14300	19800	16660	42	5190	500	12220	50	1	8400000	1840	30.33	2.05	12	32.64	722.00	10664.00	23200	20230919	-5.60	8670	20230726	152.60	23200	-5.60	20230919	8670	152.60	20230726	23200	-5.60	20230919	8670	152.60	20230726	2.23	N	025950	500	42 억		52579	N	N	0	N	00	N
3	20230927	150354	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	22200	4740	2	27.15	54784630600	2521633	41.38	21050	22550	20300	22650	12230	17460	21726.90	0.63	0	64117	20580	19020	17440	15880	14300	19800	16660	42	5190	500	12220	50	1	8400000	1865	30.75	2.08	12	30.02	722.00	10664.00	23200	20230919	-4.31	8670	20230726	156.06	23200	-4.31	20230919	8670	156.06	20230726	23200	-4.31	20230919	8670	156.06	20230726	2.23	N	025950	500	42 억		52579	N	N	0	N	00	N
4	20230927	140354	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	21550	4090	2	23.42	44238456200	2036053	33.41	21050	22500	20300	22650	12230	17460	21728.86	0.63	0	51772	20580	19020	17440	15880	14300	19800	16660	42	5190	500	12220	50	1	8400000	1810	29.85	2.02	12	24.24	722.00	10664.00	23200	20230919	-7.11	8670	20230726	148.56	23200	-7.11	20230919	8670	148.56	20230726	23200	-7.11	20230919	8670	148.56	20230726	2.23	N	025950	500	42 억		52579	N	N	0	N	00	N
5	20230927	130350	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	21800	4340	2	24.86	41484883800	1908361	31.32	21050	22500	20300	22650	12230	17460	21739.88	0.63	0	45298	20580	19020	17440	15880	14300	19800	16660	42	5190	500	12220	50	1	8400000	1831	30.19	2.04	12	22.72	722.00	10664.00	23200	20230919	-6.03	8670	20230726	151.44	23200	-6.03	20230919	8670	151.44	20230726	23200	-6.03	20230919	8670	151.44	20230726	2.23	N	025950	500	42 억		52579	N	N	0	N	00	N
6	20230927	120349	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	21800	4340	2	24.86	39822395300	1832434	30.07	21050	22500	20300	22650	12230	17460	21733.41	0.63	0	40118	20580	19020	17440	15880	14300	19800	16660	42	5190	500	12220	50	1	8400000	1831	30.19	2.04	12	21.81	722.00	10664.00	23200	20230919	-6.03	8670	20230726	151.44	23200	-6.03	20230919	8670	151.44	20230726	23200	-6.03	20230919	8670	151.44	20230726	2.23	N	025950	500	42 억		52579	N	N	0	N	00	N
7	20230927	110352	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	22250	4790	2	27.43	37128147150	1709428	28.05	21050	22500	20300	22650	12230	17460	21721.18	0.63	0	30276	20580	19020	17440	15880	14300	19800	16660	42	5190	500	12220	50	1	8400000	1869	30.82	2.09	12	20.35	722.00	10664.00	23200	20230919	-4.09	8670	20230726	156.63	23200	-4.09	20230919	8670	156.63	20230726	23200	-4.09	20230919	8670	156.63	20230726	2.23	N	025950	500	42 억		52579	N	N	0	N	00	N
8	20230927	100350	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	21900	4440	2	25.43	29878440650	1383147	22.70	21050	22350	20300	22650	12230	17460	21603.64	0.63	0	-3618	20580	19020	17440	15880	14300	19800	16660	42	5190	500	12220	50	1	8400000	1840	30.33	2.05	12	16.47	722.00	10664.00	23200	20230919	-5.60	8670	20230726	152.60	23200	-5.60	20230919	8670	152.60	20230726	23200	-5.60	20230919	8670	152.60	20230726	2.23	N	025950	500	42 억		52579	N	N	0	N	00	N
9	20230927	090356	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	21850	4390	2	25.14	7658138400	356930	5.86	21050	22350	20300	22650	12230	17460	21462.53	0.63	0	-9921	20580	19020	17440	15880	14300	19800	16660	42	5190	500	12220	50	1	8400000	1835	30.26	2.05	12	4.25	722.00	10664.00	23200	20230919	-5.82	8670	20230726	152.02	23200	-5.82	20230919	8670	152.02	20230726	23200	-5.82	20230919	8670	152.02	20230726	2.23	N	025950	500	42 억		52579	N	N	0	N	00	N
10	20230926	160349	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17460	1620	2	10.23	106238485820	6011690	159.93	16400	19000	15860	20550	11090	15840	17672.27	0.42	0	17834	19186	17512	16076	14402	12966	18350	15240	42	4710	500	11080	10	1	8400000	1467	24.18	1.64	12	71.57	722.00	10664.00	23200	20230919	-24.74	8670	20230726	101.38	23200	-24.74	20230919	8670	101.38	20230726	23200	-24.74	20230919	8670	101.38	20230726	1.97	N	025950	500	42 억		35388	N	N	0	N	00	N
11	20230926	150352	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17200	1360	2	8.59	101937064680	5764365	153.35	16400	19000	15860	20550	11090	15840	17684.01	0.42	0	-461	19186	17512	16076	14402	12966	18350	15240	42	4710	500	11080	10	1	8400000	1445	23.82	1.61	12	68.62	722.00	10664.00	23200	20230919	-25.86	8670	20230726	98.39	23200	-25.86	20230919	8670	98.39	20230726	23200	-25.86	20230919	8670	98.39	20230726	1.97	N	025950	500	42 억		35388	N	N	0	N	00	N
12	20230926	140347	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18830	2990	2	18.88	84183766090	4770326	126.91	16400	19000	15860	20550	11090	15840	17647.39	0.42	0	-29211	19186	17512	16076	14402	12966	18350	15240	42	4710	500	11080	10	1	8400000	1582	26.08	1.77	12	56.79	722.00	10664.00	23200	20230919	-18.84	8670	20230726	117.19	23200	-18.84	20230919	8670	117.19	20230726	23200	-18.84	20230919	8670	117.19	20230726	1.97	N	025950	500	42 억		35388	N	N	0	N	00	N
13	20230926	130347	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16640	800	2	5.05	35933377930	2129541	56.65	16400	17850	15860	20550	11090	15840	16873.78	0.42	0	-21785	19186	17512	16076	14402	12966	18350	15240	42	4710	500	11080	10	1	8400000	1398	23.05	1.56	12	25.35	722.00	10664.00	23200	20230919	-28.28	8670	20230726	91.93	23200	-28.28	20230919	8670	91.93	20230726	23200	-28.28	20230919	8670	91.93	20230726	1.97	N	025950	500	42 억		35388	N	N	0	N	00	N
14	20230926	120350	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16490	650	2	4.10	28795834440	1708617	45.46	16400	17850	15860	20550	11090	15840	16853.32	0.42	0	-31457	19186	17512	16076	14402	12966	18350	15240	42	4710	500	11080	10	1	8400000	1385	22.84	1.55	12	20.34	722.00	10664.00	23200	20230919	-28.92	8670	20230726	90.20	23200	-28.92	20230919	8670	90.20	20230726	23200	-28.92	20230919	8670	90.20	20230726	1.97	N	025950	500	42 억		35388	N	N	0	N	00	N
15	20230926	110349	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16180	340	2	2.15	27336217620	1619739	43.09	16400	17850	15860	20550	11090	15840	16876.94	0.42	0	-31538	19186	17512	16076	14402	12966	18350	15240	42	4710	500	11080	10	1	8400000	1359	22.41	1.52	12	19.28	722.00	10664.00	23200	20230919	-30.26	8670	20230726	86.62	23200	-30.26	20230919	8670	86.62	20230726	23200	-30.26	20230919	8670	86.62	20230726	1.97	N	025950	500	42 억		35388	N	N	0	N	00	N
16	20230926	100348	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16500	660	2	4.17	9674743110	584949	15.56	16400	16870	16190	20550	11090	15840	16539.50	0.42	0	-29281	19186	17512	16076	14402	12966	18350	15240	42	4710	500	11080	10	1	8400000	1386	22.85	1.55	12	6.96	722.00	10664.00	23200	20230919	-28.88	8670	20230726	90.31	23200	-28.88	20230919	8670	90.31	20230726	23200	-28.88	20230919	8670	90.31	20230726	1.97	N	025950	500	42 억		35388	N	N	0	N	00	N
17	20230926	090348	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16520	680	2	4.29	2183988410	132099	3.51	16400	16870	16190	20550	11090	15840	16533.10	0.42	0	-11421	19186	17512	16076	14402	12966	18350	15240	42	4710	500	11080	10	1	8400000	1388	22.88	1.55	12	1.57	722.00	10664.00	23200	20230919	-28.79	8670	20230726	90.54	23200	-28.79	20230919	8670	90.54	20230726	23200	-28.79	20230919	8670	90.54	20230726	1.97	N	025950	500	42 억		35388	N	N	0	N	00	N
18	20230925	160349	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15840	890	2	5.95	60624454180	3697761	102.53	14730	17750	14640	19430	10470	14950	16395.81	0.11	0	23239	18443	16696	15253	13506	12063	15975	12785	42	4480	500	10460	10	1	8400000	1331	21.94	1.49	12	44.02	722.00	10664.00	23200	20230919	-31.72	8670	20230726	82.70	23200	-31.72	20230919	8670	82.70	20230726	23200	-31.72	20230919	8670	82.70	20230726	1.62	N	025950	500	42 억		8904	N	N	0	N	00	N
19	20230925	150351	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15900	950	2	6.35	58714724730	3578016	99.21	14730	17750	14640	19430	10470	14950	16410.05	0.11	0	14795	18443	16696	15253	13506	12063	15975	12785	42	4480	500	10460	10	1	8400000	1336	22.02	1.49	12	42.60	722.00	10664.00	23200	20230919	-31.47	8670	20230726	83.39	23200	-31.47	20230919	8670	83.39	20230726	23200	-31.47	20230919	8670	83.39	20230726	1.62	N	025950	500	42 억		8904	N	N	0	N	00	N
20	20230925	140344	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16140	1190	2	7.96	50140277070	3050967	84.59	14730	17750	14640	19430	10470	14950	16434.46	0.11	0	19469	18443	16696	15253	13506	12063	15975	12785	42	4480	500	10460	10	1	8400000	1356	22.35	1.51	12	36.32	722.00	10664.00	23200	20230919	-30.43	8670	20230726	86.16	23200	-30.43	20230919	8670	86.16	20230726	23200	-30.43	20230919	8670	86.16	20230726	1.62	N	025950	500	42 억		8904	N	N	0	N	00	N
21	20230925	130346	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17070	2120	2	14.18	36903453810	2258055	62.61	14730	17750	14640	19430	10470	14950	16343.32	0.11	0	4774	18443	16696	15253	13506	12063	15975	12785	42	4480	500	10460	10	1	8400000	1434	23.64	1.60	12	26.88	722.00	10664.00	23200	20230919	-26.42	8670	20230726	96.89	23200	-26.42	20230919	8670	96.89	20230726	23200	-26.42	20230919	8670	96.89	20230726	1.62	N	025950	500	42 억		8904	N	N	0	N	00	N
22	20230925	120350	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15330	380	2	2.54	14606305900	941768	26.11	14730	16100	14640	19430	10470	14950	15509.73	0.11	0	2563	18443	16696	15253	13506	12063	15975	12785	42	4480	500	10460	10	1	8400000	1288	21.23	1.44	12	11.21	722.00	10664.00	23200	20230919	-33.92	8670	20230726	76.82	23200	-33.92	20230919	8670	76.82	20230726	23200	-33.92	20230919	8670	76.82	20230726	1.62	N	025950	500	42 억		8904	N	N	0	N	00	N
23	20230925	110345	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15290	340	2	2.27	13526371060	871994	24.18	14730	16100	14640	19430	10470	14950	15512.31	0.11	0	9014	18443	16696	15253	13506	12063	15975	12785	42	4480	500	10460	10	1	8400000	1284	21.18	1.43	12	10.38	722.00	10664.00	23200	20230919	-34.09	8670	20230726	76.36	23200	-34.09	20230919	8670	76.36	20230726	23200	-34.09	20230919	8670	76.36	20230726	1.62	N	025950	500	42 억		8904	N	N	0	N	00	N
24	20230925	100347	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15450	500	2	3.34	12054079860	775815	21.51	14730	16100	14640	19430	10470	14950	15537.67	0.11	0	9699	18443	16696	15253	13506	12063	15975	12785	42	4480	500	10460	10	1	8400000	1298	21.40	1.45	12	9.24	722.00	10664.00	23200	20230919	-33.41	8670	20230726	78.20	23200	-33.41	20230919	8670	78.20	20230726	23200	-33.41	20230919	8670	78.20	20230726	1.62	N	025950	500	42 억		8904	N	N	0	N	00	N
25	20230925	090347	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15210	260	2	1.74	2159382900	142586	3.95	14730	15540	14640	19430	10470	14950	15145.07	0.11	0	15650	18443	16696	15253	13506	12063	15975	12785	42	4480	500	10460	10	1	8400000	1278	21.07	1.43	12	1.70	722.00	10664.00	23200	20230919	-34.44	8670	20230726	75.43	23200	-34.44	20230919	8670	75.43	20230726	23200	-34.44	20230919	8670	75.43	20230726	1.62	N	025950	500	42 억		8904	N	N	0	N	00	N
26	20230922	160358	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14950	-4050	5	-21.32	54060271730	3534308	91.07	15010	17000	13810	24700	13300	19000	15296.12	0.15	0	-4508	23413	21206	19743	17536	16073	22310	18640	42	5700	500	13300	10	1	8400000	1256	20.71	1.40	12	42.08	722.00	10664.00	23200	20230919	-35.56	8670	20230726	72.43	23200	-35.56	20230919	8670	72.43	20230726	23200	-35.56	20230919	8670	72.43	20230726	1.49	N	025950	500	42 억		12281	N	N	0	N	00	N
27	20230922	150355	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15340	-3660	5	-19.26	51404428130	3359934	86.58	15010	17000	13810	24700	13300	19000	15299.20	0.15	0	-6112	23413	21206	19743	17536	16073	22310	18640	42	5700	500	13300	10	1	8400000	1289	21.25	1.44	12	40.00	722.00	10664.00	23200	20230919	-33.88	8670	20230726	76.93	23200	-33.88	20230919	8670	76.93	20230726	23200	-33.88	20230919	8670	76.93	20230726	1.49	N	025950	500	42 억		12281	N	N	0	N	00	N
28	20230922	140356	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14500	-4500	5	-23.68	26392578910	1775997	45.76	15010	16000	13810	24700	13300	19000	14860.64	0.15	0	-374	23413	21206	19743	17536	16073	22310	18640	42	5700	500	13300	10	1	8400000	1218	20.08	1.36	12	21.14	722.00	10664.00	23200	20230919	-37.50	8670	20230726	67.24	23200	-37.50	20230919	8670	67.24	20230726	23200	-37.50	20230919	8670	67.24	20230726	1.49	N	025950	500	42 억		12281	N	N	0	N	00	N
29	20230922	130336	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14350	-4650	5	-24.47	24837428850	1668142	42.99	15010	16000	13810	24700	13300	19000	14889.20	0.15	0	811	23413	21206	19743	17536	16073	22310	18640	42	5700	500	13300	10	1	8400000	1205	19.88	1.35	12	19.86	722.00	10664.00	23200	20230919	-38.15	8670	20230726	65.51	23200	-38.15	20230919	8670	65.51	20230726	23200	-38.15	20230919	8670	65.51	20230726	1.49	N	025950	500	42 억		12281	N	N	0	N	00	N
30	20230922	120334	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14320	-4680	5	-24.63	16966198660	1134273	29.23	15010	16000	14320	24700	13300	19000	14957.66	0.15	0	-3864	23413	21206	19743	17536	16073	22310	18640	42	5700	500	13300	10	1	8400000	1203	19.83	1.34	12	13.50	722.00	10664.00	23200	20230919	-38.28	8670	20230726	65.17	23200	-38.28	20230919	8670	65.17	20230726	23200	-38.28	20230919	8670	65.17	20230726	1.49	N	025950	500	42 억		12281	N	N	0	N	00	N
31	20230922	110334	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14450	-4550	5	-23.95	15640031890	1042534	26.86	15010	16000	14330	24700	13300	19000	15001.82	0.15	0	-1229	23413	21206	19743	17536	16073	22310	18640	42	5700	500	13300	10	1	8400000	1214	20.01	1.36	12	12.41	722.00	10664.00	23200	20230919	-37.72	8670	20230726	66.67	23200	-37.72	20230919	8670	66.67	20230726	23200	-37.72	20230919	8670	66.67	20230726	1.49	N	025950	500	42 억		12281	N	N	0	N	00	N
32	20230922	100334	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14450	-4550	5	-23.95	12508849010	828617	21.35	15010	16000	14330	24700	13300	19000	15095.91	0.15	0	-1177	23413	21206	19743	17536	16073	22310	18640	42	5700	500	13300	10	1	8400000	1214	20.01	1.36	12	9.86	722.00	10664.00	23200	20230919	-37.72	8670	20230726	66.67	23200	-37.72	20230919	8670	66.67	20230726	23200	-37.72	20230919	8670	66.67	20230726	1.49	N	025950	500	42 억		12281	N	N	0	N	00	N
33	20230922	090329	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	15060	-3940	5	-20.74	2673958700	177718	4.58	15010	15510	14780	24700	13300	19000	15045.39	0.15	0	5908	23413	21206	19743	17536	16073	22310	18640	42	5700	500	13300	10	1	8400000	1265	20.86	1.41	12	2.12	722.00	10664.00	23200	20230919	-35.09	8670	20230726	73.70	23200	-35.09	20230919	8670	73.70	20230726	23200	-35.09	20230919	8670	73.70	20230726	1.49	N	025950	500	42 억		12281	N	N	0	N	00	N
34	20230921	160336	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	19000	20	2	0.11	78858315590	3843173	231.50	18510	21950	18280	24650	13290	18980	20523.41	0.86	0	-62412	22140	20560	19320	17740	16500	21350	18530	42	5670	500	13280	10	1	8400000	1596	26.32	1.78	12	45.75	722.00	10664.00	23200	20230919	-18.10	8670	20230726	119.15	23200	-18.10	20230919	8670	119.15	20230726	23200	-18.10	20230919	8670	119.15	20230726	1.30	N	025950	500	42 억		71981	N	N	0	N	00	N
35	20230921	150331	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	20600	1620	2	8.54	73399500070	3572619	215.21	18510	21950	18280	24650	13290	18980	20545.06	0.86	0	-68092	22140	20560	19320	17740	16500	21350	18530	42	5670	500	13280	50	1	8400000	1730	28.53	1.93	12	42.53	722.00	10664.00	23200	20230919	-11.21	8670	20230726	137.60	23200	-11.21	20230919	8670	137.60	20230726	23200	-11.21	20230919	8670	137.60	20230726	1.30	N	025950	500	42 억		71981	N	N	0	N	00	N
36	20230921	140332	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	20450	1470	2	7.74	64889949490	3156811	190.16	18510	21950	18280	24650	13290	18980	20555.59	0.86	0	-69389	22140	20560	19320	17740	16500	21350	18530	42	5670	500	13280	50	1	8400000	1718	28.32	1.92	12	37.58	722.00	10664.00	23200	20230919	-11.85	8670	20230726	135.87	23200	-11.85	20230919	8670	135.87	20230726	23200	-11.85	20230919	8670	135.87	20230726	1.30	N	025950	500	42 억		71981	N	N	0	N	00	N
37	20230921	130329	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	19930	950	2	5.01	55821467200	2711332	163.32	18510	21950	18280	24650	13290	18980	20588.27	0.86	0	-71178	22140	20560	19320	17740	16500	21350	18530	42	5670	500	13280	10	1	8400000	1674	27.60	1.87	12	32.28	722.00	10664.00	23200	20230919	-14.09	8670	20230726	129.87	23200	-14.09	20230919	8670	129.87	20230726	23200	-14.09	20230919	8670	129.87	20230726	1.30	N	025950	500	42 억		71981	N	N	0	N	00	N
38	20230921	120328	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	20900	1920	2	10.12	36885725110	1798712	108.35	18510	21950	18280	24650	13290	18980	20506.83	0.86	0	-7384	22140	20560	19320	17740	16500	21350	18530	42	5670	500	13280	50	1	8400000	1756	28.95	1.96	12	21.41	722.00	10664.00	23200	20230919	-9.91	8670	20230726	141.06	23200	-9.91	20230919	8670	141.06	20230726	23200	-9.91	20230919	8670	141.06	20230726	1.30	N	025950	500	42 억		71981	N	N	0	N	00	N
39	20230921	110336	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	19120	140	2	0.74	9373194900	488987	29.46	18510	19840	18280	24650	13290	18980	19168.64	0.86	0	-3839	22140	20560	19320	17740	16500	21350	18530	42	5670	500	13280	10	1	8400000	1606	26.48	1.79	12	5.82	722.00	10664.00	23200	20230919	-17.59	8670	20230726	120.53	23200	-17.59	20230919	8670	120.53	20230726	23200	-17.59	20230919	8670	120.53	20230726	1.30	N	025950	500	42 억		71981	N	N	0	N	00	N
40	20230921	100330	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18630	-350	5	-1.84	7139951190	369427	22.25	18510	19840	18500	24650	13290	18980	19327.19	0.86	0	4578	22140	20560	19320	17740	16500	21350	18530	42	5670	500	13280	10	1	8400000	1565	25.80	1.75	12	4.40	722.00	10664.00	23200	20230919	-19.70	8670	20230726	114.88	23200	-19.70	20230919	8670	114.88	20230726	23200	-19.70	20230919	8670	114.88	20230726	1.30	N	025950	500	42 억		71981	N	N	0	N	00	N
41	20230921	090335	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	19340	360	2	1.90	921145480	48711	2.93	18510	19450	18500	24650	13290	18980	18910.27	0.86	0	3631	22140	20560	19320	17740	16500	21350	18530	42	5670	500	13280	10	1	8400000	1625	26.79	1.81	12	0.58	722.00	10664.00	23200	20230919	-16.64	8670	20230726	123.07	23200	-16.64	20230919	8670	123.07	20230726	23200	-16.64	20230919	8670	123.07	20230726	1.30	N	025950	500	42 억		71981	N	N	0	N	00	N
42	20230920	160335	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18980	710	2	3.89	31958180980	1644963	46.68	18420	20900	18080	23750	12790	18270	19428.77	1.58	0	-59482	25556	21912	19556	15912	13556	20735	14735	42	5480	500	12780	10	1	8400000	1594	26.29	1.78	12	19.58	722.00	10664.00	23200	20230919	-18.19	8670	20230726	118.92	23200	-18.19	20230919	8670	118.92	20230726	23200	-18.19	20230919	8670	118.92	20230726	1.57	N	025950	500	42 억		132978	N	N	0	N	00	N
43	20230920	150325	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18900	630	2	3.45	30574664130	1572297	44.62	18420	20900	18080	23750	12790	18270	19445.93	1.58	0	-52339	25556	21912	19556	15912	13556	20735	14735	42	5480	500	12780	10	1	8400000	1588	26.18	1.77	12	18.72	722.00	10664.00	23200	20230919	-18.53	8670	20230726	117.99	23200	-18.53	20230919	8670	117.99	20230726	23200	-18.53	20230919	8670	117.99	20230726	1.57	N	025950	500	42 억		132978	N	N	0	N	00	N
44	20230920	140328	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	19300	1030	2	5.64	27190631070	1395120	39.59	18420	20900	18080	23750	12790	18270	19489.90	1.58	0	-26486	25556	21912	19556	15912	13556	20735	14735	42	5480	500	12780	10	1	8400000	1621	26.73	1.81	12	16.61	722.00	10664.00	23200	20230919	-16.81	8670	20230726	122.61	23200	-16.81	20230919	8670	122.61	20230726	23200	-16.81	20230919	8670	122.61	20230726	1.57	N	025950	500	42 억		132978	N	N	0	N	00	N
45	20230920	130328	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18540	270	2	1.48	25170945000	1288666	36.57	18420	20900	18080	23750	12790	18270	19532.66	1.58	0	-26947	25556	21912	19556	15912	13556	20735	14735	42	5480	500	12780	10	1	8400000	1557	25.68	1.74	12	15.34	722.00	10664.00	23200	20230919	-20.09	8670	20230726	113.84	23200	-20.09	20230919	8670	113.84	20230726	23200	-20.09	20230919	8670	113.84	20230726	1.57	N	025950	500	42 억		132978	N	N	0	N	00	N
46	20230920	120327	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18880	610	2	3.34	24316654820	1242804	35.27	18420	20900	18080	23750	12790	18270	19566.07	1.58	0	-24819	25556	21912	19556	15912	13556	20735	14735	42	5480	500	12780	10	1	8400000	1586	26.15	1.77	12	14.80	722.00	10664.00	23200	20230919	-18.62	8670	20230726	117.76	23200	-18.62	20230919	8670	117.76	20230726	23200	-18.62	20230919	8670	117.76	20230726	1.57	N	025950	500	42 억		132978	N	N	0	N	00	N
47	20230920	110331	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	19030	760	2	4.16	23350038740	1191559	33.81	18420	20900	18080	23750	12790	18270	19596.32	1.58	0	-22979	25556	21912	19556	15912	13556	20735	14735	42	5480	500	12780	10	1	8400000	1599	26.36	1.78	12	14.19	722.00	10664.00	23200	20230919	-17.97	8670	20230726	119.49	23200	-17.97	20230919	8670	119.49	20230726	23200	-17.97	20230919	8670	119.49	20230726	1.57	N	025950	500	42 억		132978	N	N	0	N	00	N
48	20230920	100322	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	19350	1080	2	5.91	18739552280	948514	26.92	18420	20900	18080	23750	12790	18270	19756.90	1.58	0	-7177	25556	21912	19556	15912	13556	20735	14735	42	5480	500	12780	10	1	8400000	1625	26.80	1.81	12	11.29	722.00	10664.00	23200	20230919	-16.59	8670	20230726	123.18	23200	-16.59	20230919	8670	123.18	20230726	23200	-16.59	20230919	8670	123.18	20230726	1.57	N	025950	500	42 억		132978	N	N	0	N	00	N
49	20230920	090328	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	19000	730	2	4.00	1444462830	77653	2.20	18420	19050	18080	23750	12790	18270	18601.93	1.58	0	1485	25556	21912	19556	15912	13556	20735	14735	42	5480	500	12780	10	1	8400000	1596	26.32	1.78	12	0.92	722.00	10664.00	23200	20230919	-18.10	8670	20230726	119.15	23200	-18.10	20230919	8670	119.15	20230726	23200	-18.10	20230919	8670	119.15	20230726	1.57	N	025950	500	42 억		132978	N	N	0	N	00	N
50	20230919	160326	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	18270	-190	5	-1.03	70315988000	3499975	122.13	19850	23200	17200	23950	12930	18460	20092.30	1.81	0	-24691	21120	19790	17130	15800	13140	20455	16465	42	5490	500	12920	10	1	8400000	1535	25.30	1.71	12	41.67	722.00	10664.00	23200	20230919	-21.25	8670	20230726	110.73	23200	-21.25	20230919	8670	110.73	20230726	23200	-21.25	20230919	8670	110.73	20230726	1.66	N	025950	500	42 억		151683	N	N	0	N	00	N
51	20230919	150324	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	18510	50	2	0.27	67678175870	3355415	117.09	19850	23200	17200	23950	12930	18460	20169.96	1.81	0	-30109	21120	19790	17130	15800	13140	20455	16465	42	5490	500	12920	10	1	8400000	1555	25.64	1.74	12	39.95	722.00	10664.00	23200	20230919	-20.22	8670	20230726	113.49	23200	-20.22	20230919	8670	113.49	20230726	23200	-20.22	20230919	8670	113.49	20230726	1.66	N	025950	500	42 억		151683	N	N	0	N	00	N
52	20230919	140322	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	17750	-710	5	-3.85	50202762750	2429473	84.78	19850	23200	17520	23950	12930	18460	20664.28	1.81	0	-15416	21120	19790	17130	15800	13140	20455	16465	42	5490	500	12920	10	1	8400000	1491	24.58	1.66	12	28.92	722.00	10664.00	23200	20230919	-23.49	8670	20230726	104.73	23200	-23.49	20230919	8670	104.73	20230726	23200	-23.49	20230919	8670	104.73	20230726	1.66	N	025950	500	42 억		151683	N	N	0	N	00	N
53	20230919	130322	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	20250	1790	2	9.70	42485454910	2013985	70.28	19850	23200	18940	23950	12930	18460	21095.54	1.81	0	-22193	21120	19790	17130	15800	13140	20455	16465	42	5490	500	12920	50	1	8400000	1701	28.05	1.90	12	23.98	722.00	10664.00	23200	20230919	-12.72	8670	20230726	133.56	23200	-12.72	20230919	8670	133.56	20230726	23200	-12.72	20230919	8670	133.56	20230726	1.66	N	025950	500	42 억		151683	N	N	0	N	00	N
54	20230919	120330	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	20250	1790	2	9.70	41262362960	1954026	68.18	19850	23200	18940	23950	12930	18460	21116.92	1.81	0	-19775	21120	19790	17130	15800	13140	20455	16465	42	5490	500	12920	50	1	8400000	1701	28.05	1.90	12	23.26	722.00	10664.00	23200	20230919	-12.72	8670	20230726	133.56	23200	-12.72	20230919	8670	133.56	20230726	23200	-12.72	20230919	8670	133.56	20230726	1.66	N	025950	500	42 억		151683	N	N	0	N	00	N
55	20230919	110332	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	20600	2140	2	11.59	38345947310	1812516	63.25	19850	23200	18940	23950	12930	18460	21156.56	1.81	0	-283	21120	19790	17130	15800	13140	20455	16465	42	5490	500	12920	50	1	8400000	1730	28.53	1.93	12	21.58	722.00	10664.00	23200	20230919	-11.21	8670	20230726	137.60	23200	-11.21	20230919	8670	137.60	20230726	23200	-11.21	20230919	8670	137.60	20230726	1.66	N	025950	500	42 억		151683	N	N	0	N	00	N
56	20230919	100327	55	60.00	KOSDAQ	신고가	건설	N	N	N	Y	60	N	21000	2540	2	13.76	34202136760	1610152	56.19	19850	23200	18940	23950	12930	18460	21241.98	1.81	0	-11161	21120	19790	17130	15800	13140	20455	16465	42	5490	500	12920	50	1	8400000	1764	29.09	1.97	12	19.17	722.00	10664.00	23200	20230919	-9.48	8670	20230726	142.21	23200	-9.48	20230919	8670	142.21	20230726	23200	-9.48	20230919	8670	142.21	20230726	1.66	N	025950	500	42 억		151683	N	N	0	N	00	N
57	20230919	090325	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	20250	1790	2	9.70	4868298460	247319	8.63	19850	20250	18940	23950	12930	18460	19685.49	1.81	0	857	21120	19790	17130	15800	13140	20455	16465	42	5490	500	12920	50	1	8400000	1701	28.05	1.90	12	2.94	722.00	10664.00	21900	20221020	-7.53	8670	20230726	133.56	20250	0.00	20230919	8670	133.56	20230726	21900	-7.53	20221020	8670	133.56	20230726	1.66	N	025950	500	42 억		151683	N	N	0	N	00	N
58	20230918	160329	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18460	4260	1	30.00	48759134630	2861696	1231.97	14790	18460	14470	18460	9940	14200	17038.52	0.55	0	111697	15440	14820	14340	13720	13240	14580	13480	42	4260	500	9940	10	1	8400000	1551	25.57	1.73	12	34.07	722.00	10664.00	21900	20221020	-15.71	8670	20230726	112.92	18460	0.00	20230918	8670	112.92	20230726	21900	-15.71	20221020	8670	112.92	20230726	1.58	N	025950	500	42 억		45992	N	N	0	N	00	N
59	20230918	150324	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18460	4260	1	30.00	47293945460	2782147	1197.72	14790	18460	14470	18460	9940	14200	16999.08	0.55	0	105103	15440	14820	14340	13720	13240	14580	13480	42	4260	500	9940	10	1	8400000	1551	25.57	1.73	12	33.12	722.00	10664.00	21900	20221020	-15.71	8670	20230726	112.92	18460	0.00	20230918	8670	112.92	20230726	21900	-15.71	20221020	8670	112.92	20230726	1.58	N	025950	500	42 억		45992	N	N	0	N	00	N
60	20230918	140332	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	18140	3940	2	27.75	41240848050	2452738	1055.91	14790	18450	14470	18460	9940	14200	16814.21	0.55	0	77862	15440	14820	14340	13720	13240	14580	13480	42	4260	500	9940	10	1	8400000	1524	25.12	1.70	12	29.20	722.00	10664.00	21900	20221020	-17.17	8670	20230726	109.23	18450	-1.68	20230918	8670	109.23	20230726	21900	-17.17	20221020	8670	109.23	20230726	1.58	N	025950	500	42 억		45992	N	N	0	N	00	N
61	20230918	130325	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	17780	3580	2	25.21	32379099370	1962845	845.01	14790	17870	14470	18460	9940	14200	16496.00	0.55	0	41450	15440	14820	14340	13720	13240	14580	13480	42	4260	500	9940	10	1	8400000	1494	24.63	1.67	12	23.37	722.00	10664.00	21900	20221020	-18.81	8670	20230726	105.07	17990	-1.17	20230908	8670	105.07	20230726	21900	-18.81	20221020	8670	105.07	20230726	1.58	N	025950	500	42 억		45992	N	N	0	N	00	N
62	20230918	120329	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16950	2750	2	19.37	24760942570	1523137	655.72	14790	17220	14470	18460	9940	14200	16256.54	0.55	0	21948	15440	14820	14340	13720	13240	14580	13480	42	4260	500	9940	10	1	8400000	1424	23.48	1.59	12	18.13	722.00	10664.00	21900	20221020	-22.60	8670	20230726	95.50	17990	-5.78	20230908	8670	95.50	20230726	21900	-22.60	20221020	8670	95.50	20230726	1.58	N	025950	500	42 억		45992	N	N	0	N	00	N
63	20230918	110328	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16130	1930	2	13.59	17228222070	1074878	462.74	14790	16880	14470	18460	9940	14200	16028.07	0.55	0	-15042	15440	14820	14340	13720	13240	14580	13480	42	4260	500	9940	10	1	8400000	1355	22.34	1.51	12	12.80	722.00	10664.00	21900	20221020	-26.35	8670	20230726	86.04	17990	-10.34	20230908	8670	86.04	20230726	21900	-26.35	20221020	8670	86.04	20230726	1.58	N	025950	500	42 억		45992	N	N	0	N	00	N
64	20230918	100322	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	16090	1890	2	13.31	13971451060	872849	375.76	14790	16880	14470	18460	9940	14200	16006.72	0.55	0	-22071	15440	14820	14340	13720	13240	14580	13480	42	4260	500	9940	10	1	8400000	1352	22.29	1.51	12	10.39	722.00	10664.00	21900	20221020	-26.53	8670	20230726	85.58	17990	-10.56	20230908	8670	85.58	20230726	21900	-26.53	20221020	8670	85.58	20230726	1.58	N	025950	500	42 억		45992	N	N	0	N	00	N
65	20230918	090319	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14900	700	2	4.93	901388290	60273	25.95	14790	15280	14700	18460	9940	14200	14955.09	0.55	0	-8514	15440	14820	14340	13720	13240	14580	13480	42	4260	500	9940	10	1	8400000	1252	20.64	1.40	12	0.72	722.00	10664.00	21900	20221020	-31.96	8670	20230726	71.86	17990	-17.18	20230908	8670	71.86	20230726	21900	-31.96	20221020	8670	71.86	20230726	1.58	N	025950	500	42 억		45992	N	N	0	N	00	N
66	20230915	160326	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14200	-90	5	-0.63	3268453420	230055	74.89	14250	14960	13860	18570	10010	14290	14207.29	0.28	0	22295	15703	14996	14573	13866	13443	14785	13655	42	4280	500	10000	10	1	8400000	1193	19.67	1.33	12	2.74	722.00	10664.00	21900	20221020	-35.16	8670	20230726	63.78	17990	-21.07	20230908	8670	63.78	20230726	21900	-35.16	20221020	8670	63.78	20230726	1.66	N	025950	500	42 억		23647	N	N	0	N	00	N
67	20230915	150326	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14230	-60	5	-0.42	3089187510	217410	70.78	14250	14960	13860	18570	10010	14290	14209.04	0.28	0	20447	15703	14996	14573	13866	13443	14785	13655	42	4280	500	10000	10	1	8400000	1195	19.71	1.33	12	2.59	722.00	10664.00	21900	20221020	-35.02	8670	20230726	64.13	17990	-20.90	20230908	8670	64.13	20230726	21900	-35.02	20221020	8670	64.13	20230726	1.66	N	025950	500	42 억		23647	N	N	0	N	00	N
68	20230915	140324	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14280	-10	5	-0.07	2924920730	205879	67.02	14250	14960	13860	18570	10010	14290	14206.99	0.28	0	17791	15703	14996	14573	13866	13443	14785	13655	42	4280	500	10000	10	1	8400000	1200	19.78	1.34	12	2.45	722.00	10664.00	21900	20221020	-34.79	8670	20230726	64.71	17990	-20.62	20230908	8670	64.71	20230726	21900	-34.79	20221020	8670	64.71	20230726	1.66	N	025950	500	42 억		23647	N	N	0	N	00	N
69	20230915	130322	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14100	-190	5	-1.33	2767203830	194765	63.40	14250	14960	13860	18570	10010	14290	14207.91	0.28	0	12845	15703	14996	14573	13866	13443	14785	13655	42	4280	500	10000	10	1	8400000	1184	19.53	1.32	12	2.32	722.00	10664.00	21900	20221020	-35.62	8670	20230726	62.63	17990	-21.62	20230908	8670	62.63	20230726	21900	-35.62	20221020	8670	62.63	20230726	1.66	N	025950	500	42 억		23647	N	N	0	N	00	N
70	20230915	120325	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14220	-70	5	-0.49	2621269510	184456	60.05	14250	14960	13860	18570	10010	14290	14210.81	0.28	0	11113	15703	14996	14573	13866	13443	14785	13655	42	4280	500	10000	10	1	8400000	1194	19.70	1.33	12	2.20	722.00	10664.00	21900	20221020	-35.07	8670	20230726	64.01	17990	-20.96	20230908	8670	64.01	20230726	21900	-35.07	20221020	8670	64.01	20230726	1.66	N	025950	500	42 억		23647	N	N	0	N	00	N
71	20230915	110326	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14400	110	2	0.77	1558014170	110578	36.00	14250	14480	13860	18570	10010	14290	14089.72	0.28	0	24676	15703	14996	14573	13866	13443	14785	13655	42	4280	500	10000	10	1	8400000	1210	19.94	1.35	12	1.32	722.00	10664.00	21900	20221020	-34.25	8670	20230726	66.09	17990	-19.96	20230908	8670	66.09	20230726	21900	-34.25	20221020	8670	66.09	20230726	1.66	N	025950	500	42 억		23647	N	N	0	N	00	N
72	20230915	100327	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	13970	-320	5	-2.24	1174620020	83693	27.25	14250	14290	13860	18570	10010	14290	14034.86	0.28	0	19328	15703	14996	14573	13866	13443	14785	13655	42	4280	500	10000	10	1	8400000	1173	19.35	1.31	12	1.00	722.00	10664.00	21900	20221020	-36.21	8670	20230726	61.13	17990	-22.35	20230908	8670	61.13	20230726	21900	-36.21	20221020	8670	61.13	20230726	1.66	N	025950	500	42 억		23647	N	N	0	N	00	N
73	20230915	090322	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14200	-90	5	-0.63	176576070	12424	4.04	14250	14290	14140	18570	10010	14290	14212.48	0.28	0	-1742	15703	14996	14573	13866	13443	14785	13655	42	4280	500	10000	10	1	8400000	1193	19.67	1.33	12	0.15	722.00	10664.00	21900	20221020	-35.16	8670	20230726	63.78	17990	-21.07	20230908	8670	63.78	20230726	21900	-35.16	20221020	8670	63.78	20230726	1.66	N	025950	500	42 억		23647	N	N	0	N	00	N
74	20230914	160323	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14290	-170	5	-1.18	4476441080	303140	315.91	14780	15280	14150	18790	10130	14460	14767.55	0.38	0	-11302	15993	15226	14843	14076	13693	15035	13885	42	4330	500	10120	10	1	8400000	1200	19.79	1.34	12	3.61	722.00	10664.00	21900	20221020	-34.75	8670	20230726	64.82	17990	-20.57	20230908	8670	64.82	20230726	21900	-34.75	20221020	8670	64.82	20230726	1.66	N	025950	500	42 억		32054	N	N	0	N	00	N
75	20230914	150319	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14380	-80	5	-0.55	4179154390	282377	294.27	14780	15280	14150	18790	10130	14460	14799.91	0.38	0	-13174	15993	15226	14843	14076	13693	15035	13885	42	4330	500	10120	10	1	8400000	1208	19.92	1.35	12	3.36	722.00	10664.00	21900	20221020	-34.34	8670	20230726	65.86	17990	-20.07	20230908	8670	65.86	20230726	21900	-34.34	20221020	8670	65.86	20230726	1.66	N	025950	500	42 억		32054	N	N	0	N	00	N
76	20230914	140319	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14620	160	2	1.11	3916792770	264144	275.27	14780	15280	14150	18790	10130	14460	14828.25	0.38	0	-15431	15993	15226	14843	14076	13693	15035	13885	42	4330	500	10120	10	1	8400000	1228	20.25	1.37	12	3.14	722.00	10664.00	21900	20221020	-33.24	8670	20230726	68.63	17990	-18.73	20230908	8670	68.63	20230726	21900	-33.24	20221020	8670	68.63	20230726	1.66	N	025950	500	42 억		32054	N	N	0	N	00	N
77	20230914	130318	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14630	170	2	1.18	3825000860	257875	268.74	14780	15280	14150	18790	10130	14460	14832.77	0.38	0	-16160	15993	15226	14843	14076	13693	15035	13885	42	4330	500	10120	10	1	8400000	1229	20.26	1.37	12	3.07	722.00	10664.00	21900	20221020	-33.20	8670	20230726	68.74	17990	-18.68	20230908	8670	68.74	20230726	21900	-33.20	20221020	8670	68.74	20230726	1.66	N	025950	500	42 억		32054	N	N	0	N	00	N
78	20230914	120323	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14460	0	3	0.00	3703194490	249498	260.01	14780	15280	14150	18790	10130	14460	14842.58	0.38	0	-17406	15993	15226	14843	14076	13693	15035	13885	42	4330	500	10120	10	1	8400000	1215	20.03	1.36	12	2.97	722.00	10664.00	21900	20221020	-33.97	8670	20230726	66.78	17990	-19.62	20230908	8670	66.78	20230726	21900	-33.97	20221020	8670	66.78	20230726	1.66	N	025950	500	42 억		32054	N	N	0	N	00	N
79	20230914	110321	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14500	40	2	0.28	3519471390	236784	246.76	14780	15280	14150	18790	10130	14460	14863.64	0.38	0	-15483	15993	15226	14843	14076	13693	15035	13885	42	4330	500	10120	10	1	8400000	1218	20.08	1.36	12	2.82	722.00	10664.00	21900	20221020	-33.79	8670	20230726	67.24	17990	-19.40	20230908	8670	67.24	20230726	21900	-33.79	20221020	8670	67.24	20230726	1.66	N	025950	500	42 억		32054	N	N	0	N	00	N
80	20230914	100316	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14830	370	2	2.56	3070986110	205687	214.35	14780	15280	14340	18790	10130	14460	14930.39	0.38	0	-13461	15993	15226	14843	14076	13693	15035	13885	42	4330	500	10120	10	1	8400000	1246	20.54	1.39	12	2.45	722.00	10664.00	21900	20221020	-32.28	8670	20230726	71.05	17990	-17.57	20230908	8670	71.05	20230726	21900	-32.28	20221020	8670	71.05	20230726	1.66	N	025950	500	42 억		32054	N	N	0	N	00	N
81	20230914	090322	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	14710	250	2	1.73	328713360	22330	23.27	14780	14810	14500	18790	10130	14460	14720.71	0.38	0	3075	15993	15226	14843	14076	13693	15035	13885	42	4330	500	10120	10	1	8400000	1236	20.37	1.38	12	0.27	722.00	10664.00	21900	20221020	-32.83	8670	20230726	69.67	17990	-18.23	20230908	8670	69.67	20230726	21900	-32.83	20221020	8670	69.67	20230726	1.66	N	025950	500	42 억		32054	N	N	0	N	00	N
82	20230913	160324	59	100.00	KOSDAQ		건설	N	N	N	N		N	14460	-1520	5	-9.51	1401840410	93510	96.76	15610	15610	14460	20750	11190	15980	15000.58	0.38	0	2	16913	16446	16213	15746	15513	16330	15630	42	4770	500	11180	10	1	8400000	1215	20.03	1.36	12	1.11	722.00	10664.00	21900	20221020	-33.97	8670	20230726	66.78	17990	-19.62	20230908	8670	66.78	20230726	21900	-33.97	20221020	8670	66.78	20230726	1.60	N	025950	500	42 억		32055	N	N	0	N	00	Y
83	20230913	150319	59	100.00	KOSDAQ		건설	N	N	N	N		N	14500	-1480	5	-9.26	1241681450	82434	85.30	15610	15610	14500	20750	11190	15980	15062.06	0.38	0	3	16913	16446	16213	15746	15513	16330	15630	42	4770	500	11180	10	1	8400000	1218	20.08	1.36	12	0.98	722.00	10664.00	21900	20221020	-33.79	8670	20230726	67.24	17990	-19.40	20230908	8670	67.24	20230726	21900	-33.79	20221020	8670	67.24	20230726	1.60	N	025950	500	42 억		32055	N	N	0	N	00	Y
84	20230913	140322	59	100.00	KOSDAQ		건설	N	N	N	N		N	14890	-1090	5	-6.82	1034985610	68272	70.65	15610	15610	14880	20750	11190	15980	15159.00	0.38	0	1	16913	16446	16213	15746	15513	16330	15630	42	4770	500	11180	10	1	8400000	1251	20.62	1.40	12	0.81	722.00	10664.00	21900	20221020	-32.01	8670	20230726	71.74	17990	-17.23	20230908	8670	71.74	20230726	21900	-32.01	20221020	8670	71.74	20230726	1.60	N	025950	500	42 억		32055	N	N	0	N	00	Y
85	20230913	130315	59	100.00	KOSDAQ		건설	N	N	N	N		N	14940	-1040	5	-6.51	940852280	61970	64.12	15610	15610	14880	20750	11190	15980	15181.60	0.38	0	1	16913	16446	16213	15746	15513	16330	15630	42	4770	500	11180	10	1	8400000	1255	20.69	1.40	12	0.74	722.00	10664.00	21900	20221020	-31.78	8670	20230726	72.32	17990	-16.95	20230908	8670	72.32	20230726	21900	-31.78	20221020	8670	72.32	20230726	1.60	N	025950	500	42 억		32055	N	N	0	N	00	Y
86	20230913	120323	59	100.00	KOSDAQ		건설	N	N	N	N		N	14930	-1050	5	-6.57	824886620	54197	56.08	15610	15610	14930	20750	11190	15980	15219.30	0.38	0	1	16913	16446	16213	15746	15513	16330	15630	42	4770	500	11180	10	1	8400000	1254	20.68	1.40	12	0.65	722.00	10664.00	21900	20221020	-31.83	8670	20230726	72.20	17990	-17.01	20230908	8670	72.20	20230726	21900	-31.83	20221020	8670	72.20	20230726	1.60	N	025950	500	42 억		32055	N	N	0	N	00	Y
87	20230913	110319	59	100.00	KOSDAQ		건설	N	N	N	N		N	15100	-880	5	-5.51	692297490	45334	46.91	15610	15610	15100	20750	11190	15980	15270.09	0.38	0	1	16913	16446	16213	15746	15513	16330	15630	42	4770	500	11180	10	1	8400000	1268	20.91	1.42	12	0.54	722.00	10664.00	21900	20221020	-31.05	8670	20230726	74.16	17990	-16.06	20230908	8670	74.16	20230726	21900	-31.05	20221020	8670	74.16	20230726	1.60	N	025950	500	42 억		32055	N	N	0	N	00	Y
88	20230913	100318	59	100.00	KOSDAQ		건설	N	N	N	N		N	15150	-830	5	-5.19	411307090	26783	27.71	15610	15610	15150	20750	11190	15980	15355.60	0.38	0	1	16913	16446	16213	15746	15513	16330	15630	42	4770	500	11180	10	1	8400000	1273	20.98	1.42	12	0.32	722.00	10664.00	21900	20221020	-30.82	8670	20230726	74.74	17990	-15.79	20230908	8670	74.74	20230726	21900	-30.82	20221020	8670	74.74	20230726	1.60	N	025950	500	42 억		32055	N	N	0	N	00	Y
89	20230913	090316	59	100.00	KOSDAQ		건설	N	N	N	N		N	15610	-370	5	-2.32	110463320	7075	7.32	15610	15610	15610	20750	11190	15980	15610.00	0.38	0	0	16913	16446	16213	15746	15513	16330	15630	42	4770	500	11180	10	1	8400000	1311	21.62	1.46	12	0.08	722.00	10664.00	21900	20221020	-28.72	8670	20230726	80.05	17990	-13.23	20230908	8670	80.05	20230726	21900	-28.72	20221020	8670	80.05	20230726	1.60	N	025950	500	42 억		32055	N	N	0	N	00	Y
90	20230912	160314	59	100.00	KOSDAQ		건설	N	N	N	N		N	15980	-370	5	-2.26	1475133670	91034	59.13	16680	16680	15980	21250	11450	16350	16205.06	0.41	0	-2747	16843	16596	16103	15856	15363	16720	15980	42	4900	500	11440	10	1	8400000	1342	22.13	1.50	12	1.08	722.00	10664.00	21900	20221020	-27.03	8670	20230726	84.31	17990	-11.17	20230908	8670	84.31	20230726	21900	-27.03	20221020	8670	84.31	20230726	1.49	N	025950	500	42 억		34790	N	N	0	N	00	Y
91	20230912	150319	59	100.00	KOSDAQ		건설	N	N	N	N		N	16060	-290	5	-1.77	1333247250	82155	53.37	16680	16680	16050	21250	11450	16350	16228.44	0.41	0	-2982	16843	16596	16103	15856	15363	16720	15980	42	4900	500	11440	10	1	8400000	1349	22.24	1.51	12	0.98	722.00	10664.00	21900	20221020	-26.67	8670	20230726	85.24	17990	-10.73	20230908	8670	85.24	20230726	21900	-26.67	20221020	8670	85.24	20230726	1.49	N	025950	500	42 억		34790	N	N	0	N	00	Y
92	20230912	140317	59	100.00	KOSDAQ		건설	N	N	N	N		N	16240	-110	5	-0.67	1149102310	70741	45.95	16680	16680	16050	21250	11450	16350	16243.80	0.41	0	-2521	16843	16596	16103	15856	15363	16720	15980	42	4900	500	11440	10	1	8400000	1364	22.49	1.52	12	0.84	722.00	10664.00	21900	20221020	-25.84	8670	20230726	87.31	17990	-9.73	20230908	8670	87.31	20230726	21900	-25.84	20221020	8670	87.31	20230726	1.49	N	025950	500	42 억		34790	N	N	0	N	00	Y
93	20230912	130315	59	100.00	KOSDAQ		건설	N	N	N	N		N	16070	-280	5	-1.71	1052490030	64761	42.07	16680	16680	16050	21250	11450	16350	16251.91	0.41	0	-1135	16843	16596	16103	15856	15363	16720	15980	42	4900	500	11440	10	1	8400000	1350	22.26	1.51	12	0.77	722.00	10664.00	21900	20221020	-26.62	8670	20230726	85.35	17990	-10.67	20230908	8670	85.35	20230726	21900	-26.62	20221020	8670	85.35	20230726	1.49	N	025950	500	42 억		34790	N	N	0	N	00	Y
94	20230912	120310	59	100.00	KOSDAQ		건설	N	N	N	N		N	16180	-170	5	-1.04	818788970	50245	32.64	16680	16680	16050	21250	11450	16350	16295.93	0.41	0	-38	16843	16596	16103	15856	15363	16720	15980	42	4900	500	11440	10	1	8400000	1359	22.41	1.52	12	0.60	722.00	10664.00	21900	20221020	-26.12	8670	20230726	86.62	17990	-10.06	20230908	8670	86.62	20230726	21900	-26.12	20221020	8670	86.62	20230726	1.49	N	025950	500	42 억		34790	N	N	0	N	00	Y
95	20230912	110313	59	100.00	KOSDAQ		건설	N	N	N	N		N	16350	0	3	0.00	652773670	40037	26.01	16680	16680	16050	21250	11450	16350	16304.26	0.41	0	-38	16843	16596	16103	15856	15363	16720	15980	42	4900	500	11440	10	1	8400000	1373	22.65	1.53	12	0.48	722.00	10664.00	21900	20221020	-25.34	8670	20230726	88.58	17990	-9.12	20230908	8670	88.58	20230726	21900	-25.34	20221020	8670	88.58	20230726	1.49	N	025950	500	42 억		34790	N	N	0	N	00	Y
96	20230912	100315	59	100.00	KOSDAQ		건설	N	N	N	N		N	16050	-300	5	-1.83	479928820	29441	19.12	16680	16680	16050	21250	11450	16350	16301.38	0.41	0	-38	16843	16596	16103	15856	15363	16720	15980	42	4900	500	11440	10	1	8400000	1348	22.23	1.51	12	0.35	722.00	10664.00	21900	20221020	-26.71	8670	20230726	85.12	17990	-10.78	20230908	8670	85.12	20230726	21900	-26.71	20221020	8670	85.12	20230726	1.49	N	025950	500	42 억		34790	N	N	0	N	00	Y
97	20230912	090318	59	100.00	KOSDAQ		건설	N	N	N	N		N	16680	330	2	2.02	103899720	6229	4.05	16680	16680	16680	21250	11450	16350	16680.00	0.41	0	-12	16843	16596	16103	15856	15363	16720	15980	42	4900	500	11440	10	1	8400000	1401	23.10	1.56	12	0.07	722.00	10664.00	21900	20221020	-23.84	8670	20230726	92.39	17990	-7.28	20230908	8670	92.39	20230726	21900	-23.84	20221020	8670	92.39	20230726	1.49	N	025950	500	42 억		34790	N	N	0	N	00	Y
98	20230911	160310	59	100.00	KOSDAQ		건설	N	N	N	N		N	16350	580	2	3.68	2344543060	147661	6.16	15690	16350	15610	20500	11040	15770	15876.66	0.49	0	-6013	19703	17736	16023	14056	12343	18720	15040	42	4730	500	11030	10	1	8400000	1373	22.65	1.53	12	1.76	722.00	10664.00	21900	20221020	-25.34	8670	20230726	88.58	17990	-9.12	20230908	8670	88.58	20230726	21900	-25.34	20221020	8670	88.58	20230726	1.42	N	025950	500	42 억		40797	N	N	0	N	00	Y
99	20230911	150318	59	100.00	KOSDAQ		건설	N	N	N	N		N	16200	430	2	2.73	2154572410	136042	5.68	15690	16200	15610	20500	11040	15770	15837.74	0.49	0	-5813	19703	17736	16023	14056	12343	18720	15040	42	4730	500	11030	10	1	8400000	1361	22.44	1.52	12	1.62	722.00	10664.00	21900	20221020	-26.03	8670	20230726	86.85	17990	-9.95	20230908	8670	86.85	20230726	21900	-26.03	20221020	8670	86.85	20230726	1.42	N	025950	500	42 억		40797	N	N	0	N	00	Y
100	20230911	140319	59	100.00	KOSDAQ		건설	N	N	N	N		N	16000	230	2	1.46	1938567830	122675	5.12	15690	16120	15610	20500	11040	15770	15802.57	0.49	0	-5807	19703	17736	16023	14056	12343	18720	15040	42	4730	500	11030	10	1	8400000	1344	22.16	1.50	12	1.46	722.00	10664.00	21900	20221020	-26.94	8670	20230726	84.54	17990	-11.06	20230908	8670	84.54	20230726	21900	-26.94	20221020	8670	84.54	20230726	1.42	N	025950	500	42 억		40797	N	N	0	N	00	Y
101	20230911	130314	59	100.00	KOSDAQ		건설	N	N	N	N		N	16010	240	2	1.52	1761093550	111578	4.66	15690	16120	15610	20500	11040	15770	15783.57	0.49	0	-5713	19703	17736	16023	14056	12343	18720	15040	42	4730	500	11030	10	1	8400000	1345	22.17	1.50	12	1.33	722.00	10664.00	21900	20221020	-26.89	8670	20230726	84.66	17990	-11.01	20230908	8670	84.66	20230726	21900	-26.89	20221020	8670	84.66	20230726	1.42	N	025950	500	42 억		40797	N	N	0	N	00	Y
102	20230911	120315	59	100.00	KOSDAQ		건설	N	N	N	N		N	16120	350	2	2.22	1575996340	100028	4.17	15690	16120	15610	20500	11040	15770	15755.50	0.49	0	-5328	19703	17736	16023	14056	12343	18720	15040	42	4730	500	11030	10	1	8400000	1354	22.33	1.51	12	1.19	722.00	10664.00	21900	20221020	-26.39	8670	20230726	85.93	17990	-10.39	20230908	8670	85.93	20230726	21900	-26.39	20221020	8670	85.93	20230726	1.42	N	025950	500	42 억		40797	N	N	0	N	00	Y
103	20230911	110309	59	100.00	KOSDAQ		건설	N	N	N	N		N	15690	-80	5	-0.51	1249147220	79752	3.33	15690	15690	15610	20500	11040	15770	15662.39	0.49	0	-4890	19703	17736	16023	14056	12343	18720	15040	42	4730	500	11030	10	1	8400000	1318	21.73	1.47	12	0.95	722.00	10664.00	21900	20221020	-28.36	8670	20230726	80.97	17990	-12.78	20230908	8670	80.97	20230726	21900	-28.36	20221020	8670	80.97	20230726	1.42	N	025950	500	42 억		40797	N	N	0	N	00	Y
104	20230911	100310	59	100.00	KOSDAQ		건설	N	N	N	N		N	15670	-100	5	-0.63	769681050	49103	2.05	15690	15690	15670	20500	11040	15770	15674.09	0.49	0	-3719	19703	17736	16023	14056	12343	18720	15040	42	4730	500	11030	10	1	8400000	1316	21.70	1.47	12	0.58	722.00	10664.00	21900	20221020	-28.45	8670	20230726	80.74	17990	-12.90	20230908	8670	80.74	20230726	21900	-28.45	20221020	8670	80.74	20230726	1.42	N	025950	500	42 억		40797	N	N	0	N	00	Y
105	20230911	090309	59	100.00	KOSDAQ		건설	N	N	N	N		N	15690	-80	5	-0.51	162327520	10344	0.43	15690	15690	15690	20500	11040	15770	15690.00	0.49	0	102	19703	17736	16023	14056	12343	18720	15040	42	4730	500	11030	10	1	8400000	1318	21.73	1.47	12	0.12	722.00	10664.00	21900	20221020	-28.36	8670	20230726	80.97	17990	-12.78	20230908	8670	80.97	20230726	21900	-28.36	20221020	8670	80.97	20230726	1.42	N	025950	500	42 억		40797	N	N	0	N	00	Y
106	20230908	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	15770	1270	2	8.76	39219609310	2382989	550.19	14520	17990	14310	18850	10150	14500	16459.19	0.04	0	39811	15593	15046	14553	14006	13513	15320	14280	42	4350	500	10150	10	1	8400000	1325	21.84	1.48	12	28.37	722.00	10664.00	21900	20221020	-27.99	8670	20230726	81.89	17990	-12.34	20230908	8670	81.89	20230726	21900	-27.99	20221020	8670	81.89	20230726	1.54	N	025950	500	42 억		3650	N	N	0	N	00	N
107	20230908	150314	57	100.00	KOSDAQ		건설	N	N	N	N		N	16220	1720	2	11.86	37528544100	2277290	525.79	14520	17990	14310	18850	10150	14500	16479.64	0.04	0	23619	15593	15046	14553	14006	13513	15320	14280	42	4350	500	10150	10	1	8400000	1362	22.47	1.52	12	27.11	722.00	10664.00	21900	20221020	-25.94	8670	20230726	87.08	17990	-9.84	20230908	8670	87.08	20230726	21900	-25.94	20221020	8670	87.08	20230726	1.54	N	025950	500	42 억		3650	N	N	0	N	00	N
108	20230908	140311	57	100.00	KOSDAQ		건설	N	N	N	N		N	16910	2410	2	16.62	28138491290	1705487	393.77	14520	17990	14310	18850	10150	14500	16499.03	0.04	0	21634	15593	15046	14553	14006	13513	15320	14280	42	4350	500	10150	10	1	8400000	1420	23.42	1.59	12	20.30	722.00	10664.00	21900	20221020	-22.79	8670	20230726	95.04	17990	-6.00	20230908	8670	95.04	20230726	21900	-22.79	20221020	8670	95.04	20230726	1.54	N	025950	500	42 억		3650	N	N	0	N	00	N
109	20230908	130316	57	100.00	KOSDAQ		건설	N	N	N	N		N	15150	650	2	4.48	3589654650	241889	55.85	14520	15160	14310	18850	10150	14500	14840.36	0.04	0	9556	15593	15046	14553	14006	13513	15320	14280	42	4350	500	10150	10	1	8400000	1273	20.98	1.42	12	2.88	722.00	10664.00	21900	20221020	-30.82	8670	20230726	74.74	16300	-7.06	20230116	8670	74.74	20230726	21900	-30.82	20221020	8670	74.74	20230726	1.54	N	025950	500	42 억		3650	N	N	0	N	00	N
110	20230908	120322	57	100.00	KOSDAQ		건설	N	N	N	N		N	14870	370	2	2.55	2963320840	200297	46.25	14520	15080	14310	18850	10150	14500	14794.92	0.04	0	6128	15593	15046	14553	14006	13513	15320	14280	42	4350	500	10150	10	1	8400000	1249	20.60	1.39	12	2.38	722.00	10664.00	21900	20221020	-32.10	8670	20230726	71.51	16300	-8.77	20230116	8670	71.51	20230726	21900	-32.10	20221020	8670	71.51	20230726	1.54	N	025950	500	42 억		3650	N	N	0	N	00	N
111	20230908	110317	57	100.00	KOSDAQ		건설	N	N	N	N		N	14950	450	2	3.10	2341722420	158707	36.64	14520	15050	14310	18850	10150	14500	14755.31	0.04	0	6629	15593	15046	14553	14006	13513	15320	14280	42	4350	500	10150	10	1	8400000	1256	20.71	1.40	12	1.89	722.00	10664.00	21900	20221020	-31.74	8670	20230726	72.43	16300	-8.28	20230116	8670	72.43	20230726	21900	-31.74	20221020	8670	72.43	20230726	1.54	N	025950	500	42 억		3650	N	N	0	N	00	N
112	20230908	100313	57	100.00	KOSDAQ		건설	N	N	N	N		N	14780	280	2	1.93	1601829550	109046	25.18	14520	14940	14310	18850	10150	14500	14689.82	0.04	0	3835	15593	15046	14553	14006	13513	15320	14280	42	4350	500	10150	10	1	8400000	1242	20.47	1.39	12	1.30	722.00	10664.00	21900	20221020	-32.51	8670	20230726	70.47	16300	-9.33	20230116	8670	70.47	20230726	21900	-32.51	20221020	8670	70.47	20230726	1.54	N	025950	500	42 억		3650	N	N	0	N	00	N
113	20230908	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	14570	70	2	0.48	290476660	19813	4.57	14520	14900	14510	18850	10150	14500	14662.50	0.04	0	-574	15593	15046	14553	14006	13513	15320	14280	42	4350	500	10150	10	1	8400000	1224	20.18	1.37	12	0.24	722.00	10664.00	21900	20221020	-33.47	8670	20230726	68.05	16300	-10.61	20230116	8670	68.05	20230726	21900	-33.47	20221020	8670	68.05	20230726	1.54	N	025950	500	42 억		3650	N	N	0	N	00	N
114	20230907	160313	57	100.00	KOSDAQ		건설	N	N	N	N		N	14500	530	2	3.79	6276872960	430336	196.59	14110	15100	14060	18160	9780	13970	14585.99	0.04	0	236	15043	14506	14193	13656	13343	14350	13500	42	4190	500	9770	10	1	8400000	1218	20.08	1.36	12	5.12	722.00	10664.00	21900	20221020	-33.79	8670	20230726	67.24	16300	-11.04	20230116	8670	67.24	20230726	21900	-33.79	20221020	8670	67.24	20230726	1.63	N	025950	500	42 억		3152	N	N	0	N	00	N
115	20230907	150313	57	100.00	KOSDAQ		건설	N	N	N	N		N	14520	550	2	3.94	6045672680	414409	189.32	14110	15100	14060	18160	9780	13970	14588.66	0.04	0	855	15043	14506	14193	13656	13343	14350	13500	42	4190	500	9770	10	1	8400000	1220	20.11	1.36	12	4.93	722.00	10664.00	21900	20221020	-33.70	8670	20230726	67.47	16300	-10.92	20230116	8670	67.47	20230726	21900	-33.70	20221020	8670	67.47	20230726	1.63	N	025950	500	42 억		3152	N	N	0	N	00	N
116	20230907	140313	57	100.00	KOSDAQ		건설	N	N	N	N		N	14460	490	2	3.51	5688792160	389680	178.02	14110	15100	14060	18160	9780	13970	14598.62	0.04	0	185	15043	14506	14193	13656	13343	14350	13500	42	4190	500	9770	10	1	8400000	1215	20.03	1.36	12	4.64	722.00	10664.00	21900	20221020	-33.97	8670	20230726	66.78	16300	-11.29	20230116	8670	66.78	20230726	21900	-33.97	20221020	8670	66.78	20230726	1.63	N	025950	500	42 억		3152	N	N	0	N	00	N
117	20230907	130314	57	100.00	KOSDAQ		건설	N	N	N	N		N	14380	410	2	2.93	3614786120	248540	113.54	14110	15100	14060	18160	9780	13970	14544.08	0.04	0	7959	15043	14506	14193	13656	13343	14350	13500	42	4190	500	9770	10	1	8400000	1208	19.92	1.35	12	2.96	722.00	10664.00	21900	20221020	-34.34	8670	20230726	65.86	16300	-11.78	20230116	8670	65.86	20230726	21900	-34.34	20221020	8670	65.86	20230726	1.63	N	025950	500	42 억		3152	N	N	0	N	00	N
118	20230907	120316	57	100.00	KOSDAQ		건설	N	N	N	N		N	14250	280	2	2.00	3337643660	229265	104.74	14110	15100	14060	18160	9780	13970	14558.02	0.04	0	4420	15043	14506	14193	13656	13343	14350	13500	42	4190	500	9770	10	1	8400000	1197	19.74	1.34	12	2.73	722.00	10664.00	21900	20221020	-34.93	8670	20230726	64.36	16300	-12.58	20230116	8670	64.36	20230726	21900	-34.93	20221020	8670	64.36	20230726	1.63	N	025950	500	42 억		3152	N	N	0	N	00	N
119	20230907	110315	57	100.00	KOSDAQ		건설	N	N	N	N		N	14200	230	2	1.65	3197726580	219388	100.22	14110	15100	14060	18160	9780	13970	14575.67	0.04	0	5022	15043	14506	14193	13656	13343	14350	13500	42	4190	500	9770	10	1	8400000	1193	19.67	1.33	12	2.61	722.00	10664.00	21900	20221020	-35.16	8670	20230726	63.78	16300	-12.88	20230116	8670	63.78	20230726	21900	-35.16	20221020	8670	63.78	20230726	1.63	N	025950	500	42 억		3152	N	N	0	N	00	N
120	20230907	100314	57	100.00	KOSDAQ		건설	N	N	N	N		N	14360	390	2	2.79	2569632600	175404	80.13	14110	15100	14110	18160	9780	13970	14649.79	0.04	0	2474	15043	14506	14193	13656	13343	14350	13500	42	4190	500	9770	10	1	8400000	1206	19.89	1.35	12	2.09	722.00	10664.00	21900	20221020	-34.43	8670	20230726	65.63	16300	-11.90	20230116	8670	65.63	20230726	21900	-34.43	20221020	8670	65.63	20230726	1.63	N	025950	500	42 억		3152	N	N	0	N	00	N
121	20230907	090316	57	100.00	KOSDAQ		건설	N	N	N	N		N	14500	530	2	3.79	779422290	53301	24.35	14110	15000	14110	18160	9780	13970	14623.03	0.04	0	2250	15043	14506	14193	13656	13343	14350	13500	42	4190	500	9770	10	1	8400000	1218	20.08	1.36	12	0.63	722.00	10664.00	21900	20221020	-33.79	8670	20230726	67.24	16300	-11.04	20230116	8670	67.24	20230726	21900	-33.79	20221020	8670	67.24	20230726	1.63	N	025950	500	42 억		3152	N	N	0	N	00	N
122	20230906	160312	57	100.00	KOSDAQ		건설	N	N	N	N		N	13970	-230	5	-1.62	3115060430	217120	25.67	14090	14730	13880	18460	9940	14200	14347.93	0.06	0	-2390	15973	15086	14383	13496	12793	15530	13940	42	4260	500	9940	10	1	8400000	1173	19.35	1.31	12	2.58	722.00	10664.00	21900	20221020	-36.21	8670	20230726	61.13	16300	-14.29	20230116	8670	61.13	20230726	21900	-36.21	20221020	8670	61.13	20230726	1.48	N	025950	500	42 억		5054	N	N	0	N	00	N
123	20230906	150312	57	100.00	KOSDAQ		건설	N	N	N	N		N	14000	-200	5	-1.41	2983691150	207720	24.56	14090	14730	13880	18460	9940	14200	14364.73	0.06	0	-2085	15973	15086	14383	13496	12793	15530	13940	42	4260	500	9940	10	1	8400000	1176	19.39	1.31	12	2.47	722.00	10664.00	21900	20221020	-36.07	8670	20230726	61.48	16300	-14.11	20230116	8670	61.48	20230726	21900	-36.07	20221020	8670	61.48	20230726	1.48	N	025950	500	42 억		5054	N	N	0	N	00	N
124	20230906	140314	57	100.00	KOSDAQ		건설	N	N	N	N		N	14250	50	2	0.35	2576991790	178779	21.14	14090	14730	14000	18460	9940	14200	14415.50	0.06	0	-635	15973	15086	14383	13496	12793	15530	13940	42	4260	500	9940	10	1	8400000	1197	19.74	1.34	12	2.13	722.00	10664.00	21900	20221020	-34.93	8670	20230726	64.36	16300	-12.58	20230116	8670	64.36	20230726	21900	-34.93	20221020	8670	64.36	20230726	1.48	N	025950	500	42 억		5054	N	N	0	N	00	N
125	20230906	130313	57	100.00	KOSDAQ		건설	N	N	N	N		N	14270	70	2	0.49	2321655400	160875	19.02	14090	14730	14000	18460	9940	14200	14432.74	0.06	0	484	15973	15086	14383	13496	12793	15530	13940	42	4260	500	9940	10	1	8400000	1199	19.76	1.34	12	1.92	722.00	10664.00	21900	20221020	-34.84	8670	20230726	64.59	16300	-12.45	20230116	8670	64.59	20230726	21900	-34.84	20221020	8670	64.59	20230726	1.48	N	025950	500	42 억		5054	N	N	0	N	00	N
126	20230906	120316	57	100.00	KOSDAQ		건설	N	N	N	N		N	14340	140	2	0.99	2067796520	143097	16.92	14090	14730	14000	18460	9940	14200	14451.92	0.06	0	4917	15973	15086	14383	13496	12793	15530	13940	42	4260	500	9940	10	1	8400000	1205	19.86	1.34	12	1.70	722.00	10664.00	21900	20221020	-34.52	8670	20230726	65.40	16300	-12.02	20230116	8670	65.40	20230726	21900	-34.52	20221020	8670	65.40	20230726	1.48	N	025950	500	42 억		5054	N	N	0	N	00	N
127	20230906	110315	57	100.00	KOSDAQ		건설	N	N	N	N		N	14330	130	2	0.92	1849880440	127882	15.12	14090	14730	14000	18460	9940	14200	14467.43	0.06	0	4048	15973	15086	14383	13496	12793	15530	13940	42	4260	500	9940	10	1	8400000	1204	19.85	1.34	12	1.52	722.00	10664.00	21900	20221020	-34.57	8670	20230726	65.28	16300	-12.09	20230116	8670	65.28	20230726	21900	-34.57	20221020	8670	65.28	20230726	1.48	N	025950	500	42 억		5054	N	N	0	N	00	N
128	20230906	100308	57	100.00	KOSDAQ		건설	N	N	N	N		N	14370	170	2	1.20	1447276930	99828	11.80	14090	14730	14000	18460	9940	14200	14500.45	0.06	0	1585	15973	15086	14383	13496	12793	15530	13940	42	4260	500	9940	10	1	8400000	1207	19.90	1.35	12	1.19	722.00	10664.00	21900	20221020	-34.38	8670	20230726	65.74	16300	-11.84	20230116	8670	65.74	20230726	21900	-34.38	20221020	8670	65.74	20230726	1.48	N	025950	500	42 억		5054	N	N	0	N	00	N
129	20230906	090310	57	100.00	KOSDAQ		건설	N	N	N	N		N	14520	320	2	2.25	105978950	7422	0.88	14090	14730	14000	18460	9940	14200	14290.10	0.06	0	1684	15973	15086	14383	13496	12793	15530	13940	42	4260	500	9940	10	1	8400000	1220	20.11	1.36	12	0.09	722.00	10664.00	21900	20221020	-33.70	8670	20230726	67.47	16300	-10.92	20230116	8670	67.47	20230726	21900	-33.70	20221020	8670	67.47	20230726	1.48	N	025950	500	42 억		5054	N	N	0	N	00	N
130	20230905	160309	57	100.00	KOSDAQ		건설	N	N	N	N		N	14200	90	2	0.64	12205092230	841652	45.01	13890	15270	13680	18340	9880	14110	14501.57	0.05	0	-699	16936	15522	13926	12512	10916	16230	13220	42	4230	500	9870	10	1	8400000	1193	19.67	1.33	12	10.02	722.00	10664.00	21900	20221020	-35.16	8670	20230726	63.78	16300	-12.88	20230116	8670	63.78	20230726	21900	-35.16	20221020	8670	63.78	20230726	1.55	N	025950	500	42 억		4370	N	N	0	N	00	N
131	20230905	150319	57	100.00	KOSDAQ		건설	N	N	N	N		N	14290	180	2	1.28	11829637790	815241	43.60	13890	15270	13680	18340	9880	14110	14510.61	0.05	0	-831	16936	15522	13926	12512	10916	16230	13220	42	4230	500	9870	10	1	8400000	1200	19.79	1.34	12	9.71	722.00	10664.00	21900	20221020	-34.75	8670	20230726	64.82	16300	-12.33	20230116	8670	64.82	20230726	21900	-34.75	20221020	8670	64.82	20230726	1.55	N	025950	500	42 억		4370	N	N	0	N	00	N
132	20230905	140312	57	100.00	KOSDAQ		건설	N	N	N	N		N	14370	260	2	1.84	11355673720	781912	41.81	13890	15270	13680	18340	9880	14110	14522.97	0.05	0	-2369	16936	15522	13926	12512	10916	16230	13220	42	4230	500	9870	10	1	8400000	1207	19.90	1.35	12	9.31	722.00	10664.00	21900	20221020	-34.38	8670	20230726	65.74	16300	-11.84	20230116	8670	65.74	20230726	21900	-34.38	20221020	8670	65.74	20230726	1.55	N	025950	500	42 억		4370	N	N	0	N	00	N
133	20230905	130302	57	100.00	KOSDAQ		건설	N	N	N	N		N	13930	-180	5	-1.28	8956044460	617417	33.02	13890	15270	13680	18340	9880	14110	14505.68	0.05	0	-2092	16936	15522	13926	12512	10916	16230	13220	42	4230	500	9870	10	1	8400000	1170	19.29	1.31	12	7.35	722.00	10664.00	21900	20221020	-36.39	8670	20230726	60.67	16300	-14.54	20230116	8670	60.67	20230726	21900	-36.39	20221020	8670	60.67	20230726	1.55	N	025950	500	42 억		4370	N	N	0	N	00	N
134	20230905	120310	57	100.00	KOSDAQ		건설	N	N	N	N		N	13830	-280	5	-1.98	8646959940	595026	31.82	13890	15270	13710	18340	9880	14110	14532.08	0.05	0	-2727	16936	15522	13926	12512	10916	16230	13220	42	4230	500	9870	10	1	8400000	1162	19.16	1.30	12	7.08	722.00	10664.00	21900	20221020	-36.85	8670	20230726	59.52	16300	-15.15	20230116	8670	59.52	20230726	21900	-36.85	20221020	8670	59.52	20230726	1.55	N	025950	500	42 억		4370	N	N	0	N	00	N
135	20230905	110310	57	100.00	KOSDAQ		건설	N	N	N	N		N	14250	140	2	0.99	8046382800	552277	29.53	13890	15270	13710	18340	9880	14110	14569.48	0.05	0	-3140	16936	15522	13926	12512	10916	16230	13220	42	4230	500	9870	10	1	8400000	1197	19.74	1.34	12	6.57	722.00	10664.00	21900	20221020	-34.93	8670	20230726	64.36	16300	-12.58	20230116	8670	64.36	20230726	21900	-34.93	20221020	8670	64.36	20230726	1.55	N	025950	500	42 억		4370	N	N	0	N	00	N
136	20230905	100308	57	100.00	KOSDAQ		건설	N	N	N	N		N	14450	340	2	2.41	6355456890	436768	23.36	13890	15270	13710	18340	9880	14110	14551.12	0.05	0	304	16936	15522	13926	12512	10916	16230	13220	42	4230	500	9870	10	1	8400000	1214	20.01	1.36	12	5.20	722.00	10664.00	21900	20221020	-34.02	8670	20230726	66.67	16300	-11.35	20230116	8670	66.67	20230726	21900	-34.02	20221020	8670	66.67	20230726	1.55	N	025950	500	42 억		4370	N	N	0	N	00	N
137	20230905	090304	57	100.00	KOSDAQ		건설	N	N	N	N		N	13720	-390	5	-2.76	508237920	36671	1.96	13890	14000	13710	18340	9880	14110	13859.28	0.05	0	-65	16936	15522	13926	12512	10916	16230	13220	42	4230	500	9870	10	1	8400000	1152	19.00	1.29	12	0.44	722.00	10664.00	21900	20221020	-37.35	8670	20230726	58.25	16300	-15.83	20230116	8670	58.25	20230726	21900	-37.35	20221020	8670	58.25	20230726	1.55	N	025950	500	42 억		4370	N	N	0	N	00	N
138	20230904	160307	57	100.00	KOSDAQ		건설	N	N	N	N		N	14110	2010	2	16.61	26002180210	1846468	95.91	12350	15340	12330	15730	8470	12100	14082.19	0.10	0	-4915	16473	14286	13133	10946	9793	13710	10370	42	3630	500	8470	10	1	8400000	1185	19.54	1.32	12	21.98	722.00	10664.00	21900	20221020	-35.57	8670	20230726	62.75	16300	-13.44	20230116	8670	62.75	20230726	21900	-35.57	20221020	8670	62.75	20230726	1.55	N	025950	500	42 억		8765	N	N	0	N	00	N
139	20230904	150303	57	100.00	KOSDAQ		건설	N	N	N	N		N	15100	3000	2	24.79	21771800460	1560580	81.06	12350	15170	12330	15730	8470	12100	13951.21	0.10	0	-5724	16473	14286	13133	10946	9793	13710	10370	42	3630	500	8470	10	1	8400000	1268	20.91	1.42	12	18.58	722.00	10664.00	21900	20221020	-31.05	8670	20230726	74.16	16300	-7.36	20230116	8670	74.16	20230726	21900	-31.05	20221020	8670	74.16	20230726	1.55	N	025950	500	42 억		8765	N	N	0	N	00	N
140	20230904	140302	57	100.00	KOSDAQ		건설	N	N	N	N		N	13780	1680	2	13.88	14582696110	1071534	55.66	12350	14280	12330	15730	8470	12100	13609.31	0.10	0	-6487	16473	14286	13133	10946	9793	13710	10370	42	3630	500	8470	10	1	8400000	1158	19.09	1.29	12	12.76	722.00	10664.00	21900	20221020	-37.08	8670	20230726	58.94	16300	-15.46	20230116	8670	58.94	20230726	21900	-37.08	20221020	8670	58.94	20230726	1.55	N	025950	500	42 억		8765	N	N	0	N	00	N
141	20230904	130306	57	100.00	KOSDAQ		건설	N	N	N	N		N	13600	1500	2	12.40	14091137280	1035610	53.79	12350	14280	12330	15730	8470	12100	13606.74	0.10	0	-6605	16473	14286	13133	10946	9793	13710	10370	42	3630	500	8470	10	1	8400000	1142	18.84	1.28	12	12.33	722.00	10664.00	21900	20221020	-37.90	8670	20230726	56.86	16300	-16.56	20230116	8670	56.86	20230726	21900	-37.90	20221020	8670	56.86	20230726	1.55	N	025950	500	42 억		8765	N	N	0	N	00	N
142	20230904	120302	57	100.00	KOSDAQ		건설	N	N	N	N		N	13420	1320	2	10.91	12707761060	935335	48.58	12350	14280	12330	15730	8470	12100	13586.47	0.10	0	-6105	16473	14286	13133	10946	9793	13710	10370	42	3630	500	8470	10	1	8400000	1127	18.59	1.26	12	11.13	722.00	10664.00	21900	20221020	-38.72	8670	20230726	54.79	16300	-17.67	20230116	8670	54.79	20230726	21900	-38.72	20221020	8670	54.79	20230726	1.55	N	025950	500	42 억		8765	N	N	0	N	00	N
143	20230904	110257	57	100.00	KOSDAQ		건설	N	N	N	N		N	13930	1830	2	15.12	10553842500	777992	40.41	12350	14280	12330	15730	8470	12100	13565.67	0.10	0	-3131	16473	14286	13133	10946	9793	13710	10370	42	3630	500	8470	10	1	8400000	1170	19.29	1.31	12	9.26	722.00	10664.00	21900	20221020	-36.39	8670	20230726	60.67	16300	-14.54	20230116	8670	60.67	20230726	21900	-36.39	20221020	8670	60.67	20230726	1.55	N	025950	500	42 억		8765	N	N	0	N	00	N
144	20230904	100256	57	100.00	KOSDAQ		건설	N	N	N	N		N	13700	1600	2	13.22	8512710720	628270	32.63	12350	14280	12330	15730	8470	12100	13549.67	0.10	0	-6712	16473	14286	13133	10946	9793	13710	10370	42	3630	500	8470	10	1	8400000	1151	18.98	1.28	12	7.48	722.00	10664.00	21900	20221020	-37.44	8670	20230726	58.02	16300	-15.95	20230116	8670	58.02	20230726	21900	-37.44	20221020	8670	58.02	20230726	1.55	N	025950	500	42 억		8765	N	N	0	N	00	N
145	20230904	090303	57	100.00	KOSDAQ		건설	N	N	N	N		N	12440	340	2	2.81	366634500	29390	1.53	12350	12590	12330	15730	8470	12100	12476.02	0.10	0	163	16473	14286	13133	10946	9793	13710	10370	42	3630	500	8470	10	1	8400000	1045	17.23	1.17	12	0.35	722.00	10664.00	21900	20221020	-43.20	8670	20230726	43.48	16300	-23.68	20230116	8670	43.48	20230726	21900	-43.20	20221020	8670	43.48	20230726	1.55	N	025950	500	42 억		8765	N	N	0	N	00	N
146	20230901	160259	57	100.00	KOSDAQ		건설	N	N	N	N		N	12100	-970	5	-7.42	26918558980	1917174	253.74	12730	15320	11980	16990	9150	13070	14044.60	0.15	0	-2861	15176	14122	12016	10962	8856	14650	11490	42	3920	500	9140	10	1	8400000	1016	16.76	1.13	12	22.82	722.00	10664.00	21900	20221020	-44.75	8670	20230726	39.56	16300	-25.77	20230116	8670	39.56	20230726	21900	-44.75	20221020	8670	39.56	20230726	1.55	N	025950	500	42 억		12423	N	N	0	N	00	N
147	20230901	150303	57	100.00	KOSDAQ		건설	N	N	N	N		N	12610	-460	5	-3.52	26206992680	1859044	246.05	12730	15320	12500	16990	9150	13070	14098.76	0.15	0	-6056	15176	14122	12016	10962	8856	14650	11490	42	3920	500	9140	10	1	8400000	1059	17.47	1.18	12	22.13	722.00	10664.00	21900	20221020	-42.42	8670	20230726	45.44	16300	-22.64	20230116	8670	45.44	20230726	21900	-42.42	20221020	8670	45.44	20230726	1.55	N	025950	500	42 억		12423	N	N	0	N	00	N
148	20230901	140301	57	100.00	KOSDAQ		건설	N	N	N	N		N	13480	410	2	3.14	25257872850	1785225	236.28	12730	15320	12680	16990	9150	13070	14150.18	0.15	0	-7953	15176	14122	12016	10962	8856	14650	11490	42	3920	500	9140	10	1	8400000	1132	18.67	1.26	12	21.25	722.00	10664.00	21900	20221020	-38.45	8670	20230726	55.48	16300	-17.30	20230116	8670	55.48	20230726	21900	-38.45	20221020	8670	55.48	20230726	1.55	N	025950	500	42 억		12423	N	N	0	N	00	N
149	20230901	130259	57	100.00	KOSDAQ		건설	N	N	N	N		N	13480	410	2	3.14	24625526420	1737827	230.01	12730	15320	12680	16990	9150	13070	14172.28	0.15	0	-7954	15176	14122	12016	10962	8856	14650	11490	42	3920	500	9140	10	1	8400000	1132	18.67	1.26	12	20.69	722.00	10664.00	21900	20221020	-38.45	8670	20230726	55.48	16300	-17.30	20230116	8670	55.48	20230726	21900	-38.45	20221020	8670	55.48	20230726	1.55	N	025950	500	42 억		12423	N	N	0	N	00	N
150	20230901	120300	57	100.00	KOSDAQ		건설	N	N	N	N		N	13400	330	2	2.52	23846094530	1680352	222.40	12730	15320	12680	16990	9150	13070	14193.22	0.15	0	-8245	15176	14122	12016	10962	8856	14650	11490	42	3920	500	9140	10	1	8400000	1126	18.56	1.26	12	20.00	722.00	10664.00	21900	20221020	-38.81	8670	20230726	54.56	16300	-17.79	20230116	8670	54.56	20230726	21900	-38.81	20221020	8670	54.56	20230726	1.55	N	025950	500	42 억		12423	N	N	0	N	00	N
151	20230901	110259	57	100.00	KOSDAQ		건설	N	N	N	N		N	13530	460	2	3.52	23165516370	1629516	215.67	12730	15320	12680	16990	9150	13070	14218.40	0.15	0	-8421	15176	14122	12016	10962	8856	14650	11490	42	3920	500	9140	10	1	8400000	1137	18.74	1.27	12	19.40	722.00	10664.00	21900	20221020	-38.22	8670	20230726	56.06	16300	-16.99	20230116	8670	56.06	20230726	21900	-38.22	20221020	8670	56.06	20230726	1.55	N	025950	500	42 억		12423	N	N	0	N	00	N
152	20230901	100259	57	100.00	KOSDAQ		건설	N	N	N	N		N	14130	1060	2	8.11	19625371010	1375219	182.02	12730	15320	12680	16990	9150	13070	14273.46	0.15	0	-4517	15176	14122	12016	10962	8856	14650	11490	42	3920	500	9140	10	1	8400000	1187	19.57	1.33	12	16.37	722.00	10664.00	21900	20221020	-35.48	8670	20230726	62.98	16300	-13.31	20230116	8670	62.98	20230726	21900	-35.48	20221020	8670	62.98	20230726	1.55	N	025950	500	42 억		12423	N	N	0	N	00	N
153	20230901	090255	57	100.00	KOSDAQ		건설	N	N	N	N		N	14000	930	2	7.12	1024236730	77510	10.26	12730	14000	12680	16990	9150	13070	13220.32	0.15	0	3444	15176	14122	12016	10962	8856	14650	11490	42	3920	500	9140	10	1	8400000	1176	19.39	1.31	12	0.92	722.00	10664.00	21900	20221020	-36.07	8670	20230726	61.48	16300	-14.11	20230116	8670	61.48	20230726	21900	-36.07	20221020	8670	61.48	20230726	1.55	N	025950	500	42 억		12423	Y	N	0	N	00	N