KissMeData/035890/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	160425	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1341	-4	5	-0.30	429934286	321894	71.80	1344	1358	1326	1748	942	1345	1335.63	5.14	0	-52553	1359	1352	1346	1339	1333	1355	1342	1149	403	500	990	1	1	229808457	3082	3.14	0.41	12	0.14	427.00	3288.00	1720	20230525	-22.03	1050	20221013	27.71	1720	-22.03	20230525	1100	21.91	20230103	1720	-22.03	20230525	1050	27.71	20221013	1.01	N	035890	500	1149 억		11809937	N	N	94	N	00	N
3	20230927	150426	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1336	-9	5	-0.67	406659045	304504	67.92	1344	1358	1326	1748	942	1345	1335.47	5.14	0	-46218	1359	1352	1346	1339	1333	1355	1342	1149	403	500	990	1	1	229808457	3070	3.13	0.41	12	0.13	427.00	3288.00	1720	20230525	-22.33	1050	20221013	27.24	1720	-22.33	20230525	1100	21.45	20230103	1720	-22.33	20230525	1050	27.24	20221013	1.01	N	035890	500	1149 억		11809937	N	N	42	N	00	N
4	20230927	140427	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1330	-15	5	-1.12	356911158	267146	59.59	1344	1358	1326	1748	942	1345	1336.00	5.14	0	-35278	1359	1352	1346	1339	1333	1355	1342	1149	403	500	990	1	1	229808457	3056	3.11	0.40	12	0.12	427.00	3288.00	1720	20230525	-22.67	1050	20221013	26.67	1720	-22.67	20230525	1100	20.91	20230103	1720	-22.67	20230525	1050	26.67	20221013	1.01	N	035890	500	1149 억		11809937	N	N	42	N	00	N
5	20230927	130423	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1334	-11	5	-0.82	340918998	255136	56.91	1344	1358	1326	1748	942	1345	1336.21	5.14	0	-29810	1359	1352	1346	1339	1333	1355	1342	1149	403	500	990	1	1	229808457	3066	3.12	0.41	12	0.11	427.00	3288.00	1720	20230525	-22.44	1050	20221013	27.05	1720	-22.44	20230525	1100	21.27	20230103	1720	-22.44	20230525	1050	27.05	20221013	1.01	N	035890	500	1149 억		11809937	N	N	42	N	00	N
6	20230927	120422	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1334	-11	5	-0.82	254735542	190274	42.44	1344	1358	1330	1748	942	1345	1338.77	5.14	0	-13997	1359	1352	1346	1339	1333	1355	1342	1149	403	500	990	1	1	229808457	3066	3.12	0.41	12	0.08	427.00	3288.00	1720	20230525	-22.44	1050	20221013	27.05	1720	-22.44	20230525	1100	21.27	20230103	1720	-22.44	20230525	1050	27.05	20221013	1.01	N	035890	500	1149 억		11809937	N	N	42	N	00	N
7	20230927	110425	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1333	-12	5	-0.89	229576900	171382	38.23	1344	1358	1330	1748	942	1345	1339.55	5.14	0	-5161	1359	1352	1346	1339	1333	1355	1342	1149	403	500	990	1	1	229808457	3063	3.12	0.41	12	0.07	427.00	3288.00	1720	20230525	-22.50	1050	20221013	26.95	1720	-22.50	20230525	1100	21.18	20230103	1720	-22.50	20230525	1050	26.95	20221013	1.01	N	035890	500	1149 억		11809937	N	N	42	N	00	N
8	20230927	100422	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1342	-3	5	-0.22	99241592	73816	16.46	1344	1358	1340	1748	942	1345	1344.44	5.14	0	-5222	1359	1352	1346	1339	1333	1355	1342	1149	403	500	990	1	1	229808457	3084	3.14	0.41	12	0.03	427.00	3288.00	1720	20230525	-21.98	1050	20221013	27.81	1720	-21.98	20230525	1100	22.00	20230103	1720	-21.98	20230525	1050	27.81	20221013	1.01	N	035890	500	1149 억		11809937	N	N	42	N	00	N
9	20230927	090429	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1346	1	2	0.07	21467195	15980	3.56	1344	1347	1341	1748	942	1345	1343.34	5.14	0	-1103	1359	1352	1346	1339	1333	1355	1342	1149	403	500	990	1	1	229808457	3093	3.15	0.41	12	0.01	427.00	3288.00	1720	20230525	-21.74	1050	20221013	28.19	1720	-21.74	20230525	1100	22.36	20230103	1720	-21.74	20230525	1050	28.19	20221013	1.01	N	035890	500	1149 억		11809937	N	N	42	N	00	N
10	20230926	160422	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1345	-5	5	-0.37	588579430	437648	106.58	1343	1353	1340	1755	945	1350	1344.87	5.46	0	-122069	1376	1362	1351	1337	1326	1357	1332	1149	405	500	990	1	1	229808457	3091	3.15	0.41	12	0.19	427.00	3288.00	1720	20230525	-21.80	1050	20221013	28.10	1720	-21.80	20230525	1100	22.27	20230103	1720	-21.80	20230525	1050	28.10	20221013	0.98	N	035890	500	1149 억		12538006	N	N	42	N	00	N
11	20230926	150425	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1345	-5	5	-0.37	528436295	392933	95.69	1343	1353	1340	1755	945	1350	1344.85	5.46	0	-109879	1376	1362	1351	1337	1326	1357	1332	1149	405	500	990	1	1	229808457	3091	3.15	0.41	12	0.17	427.00	3288.00	1720	20230525	-21.80	1050	20221013	28.10	1720	-21.80	20230525	1100	22.27	20230103	1720	-21.80	20230525	1050	28.10	20221013	0.98	N	035890	500	1149 억		12538006	N	N	29	N	00	N
12	20230926	140418	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1346	-4	5	-0.30	430227989	319917	77.91	1343	1353	1340	1755	945	1350	1344.81	5.46	0	-86514	1376	1362	1351	1337	1326	1357	1332	1149	405	500	990	1	1	229808457	3093	3.15	0.41	12	0.14	427.00	3288.00	1720	20230525	-21.74	1050	20221013	28.19	1720	-21.74	20230525	1100	22.36	20230103	1720	-21.74	20230525	1050	28.19	20221013	0.98	N	035890	500	1149 억		12538006	N	N	29	N	00	N
13	20230926	130420	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1346	-4	5	-0.30	210033486	156232	38.05	1343	1353	1340	1755	945	1350	1344.37	5.46	0	-62664	1376	1362	1351	1337	1326	1357	1332	1149	405	500	990	1	1	229808457	3093	3.15	0.41	12	0.07	427.00	3288.00	1720	20230525	-21.74	1050	20221013	28.19	1720	-21.74	20230525	1100	22.36	20230103	1720	-21.74	20230525	1050	28.19	20221013	0.98	N	035890	500	1149 억		12538006	N	N	29	N	00	N
14	20230926	120422	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1345	-5	5	-0.37	177593291	132139	32.18	1343	1353	1340	1755	945	1350	1343.99	5.46	0	-57907	1376	1362	1351	1337	1326	1357	1332	1149	405	500	990	1	1	229808457	3091	3.15	0.41	12	0.06	427.00	3288.00	1720	20230525	-21.80	1050	20221013	28.10	1720	-21.80	20230525	1100	22.27	20230103	1720	-21.80	20230525	1050	28.10	20221013	0.98	N	035890	500	1149 억		12538006	N	N	29	N	00	N
15	20230926	110422	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1345	-5	5	-0.37	141419690	105248	25.63	1343	1353	1340	1755	945	1350	1343.68	5.46	0	-47651	1376	1362	1351	1337	1326	1357	1332	1149	405	500	990	1	1	229808457	3091	3.15	0.41	12	0.05	427.00	3288.00	1720	20230525	-21.80	1050	20221013	28.10	1720	-21.80	20230525	1100	22.27	20230103	1720	-21.80	20230525	1050	28.10	20221013	0.98	N	035890	500	1149 억		12538006	N	N	29	N	00	N
16	20230926	100421	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1343	-7	5	-0.52	93974072	69993	17.04	1343	1353	1340	1755	945	1350	1342.62	5.46	0	-36381	1376	1362	1351	1337	1326	1357	1332	1149	405	500	990	1	1	229808457	3086	3.15	0.41	12	0.03	427.00	3288.00	1720	20230525	-21.92	1050	20221013	27.90	1720	-21.92	20230525	1100	22.09	20230103	1720	-21.92	20230525	1050	27.90	20221013	0.98	N	035890	500	1149 억		12538006	N	N	29	N	00	N
17	20230926	090421	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1351	1	2	0.07	11040303	8216	2.00	1343	1353	1343	1755	945	1350	1343.75	5.46	0	-518	1376	1362	1351	1337	1326	1357	1332	1149	405	500	990	1	1	229808457	3105	3.16	0.41	12	0.00	427.00	3288.00	1720	20230525	-21.45	1050	20221013	28.67	1720	-21.45	20230525	1100	22.82	20230103	1720	-21.45	20230525	1050	28.67	20221013	0.98	N	035890	500	1149 억		12538006	N	N	29	N	00	N
18	20230925	160421	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1350	-11	5	-0.81	550346572	407755	107.91	1353	1365	1340	1769	953	1361	1349.70	5.49	0	-66239	1383	1372	1359	1348	1335	1365	1341	1149	408	500	1000	1	1	229808457	3102	3.16	0.41	12	0.18	427.00	3288.00	1720	20230525	-21.51	1050	20221013	28.57	1720	-21.51	20230525	1100	22.73	20230103	1720	-21.51	20230525	1050	28.57	20221013	1.03	N	035890	500	1149 억		12614132	N	N	29	N	00	N
19	20230925	150424	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1350	-11	5	-0.81	439681031	325781	86.21	1353	1365	1340	1769	953	1361	1349.62	5.49	0	-51866	1383	1372	1359	1348	1335	1365	1341	1149	408	500	1000	1	1	229808457	3102	3.16	0.41	12	0.14	427.00	3288.00	1720	20230525	-21.51	1050	20221013	28.57	1720	-21.51	20230525	1100	22.73	20230103	1720	-21.51	20230525	1050	28.57	20221013	1.03	N	035890	500	1149 억		12614132	N	N	995	N	00	N
20	20230925	140416	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1351	-10	5	-0.73	392428301	290789	76.95	1353	1365	1340	1769	953	1361	1349.53	5.49	0	-46709	1383	1372	1359	1348	1335	1365	1341	1149	408	500	1000	1	1	229808457	3105	3.16	0.41	12	0.13	427.00	3288.00	1720	20230525	-21.45	1050	20221013	28.67	1720	-21.45	20230525	1100	22.82	20230103	1720	-21.45	20230525	1050	28.67	20221013	1.03	N	035890	500	1149 억		12614132	N	N	995	N	00	N
21	20230925	130417	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1340	-21	5	-1.54	269571393	199717	52.85	1353	1365	1340	1769	953	1361	1349.77	5.49	0	-60911	1383	1372	1359	1348	1335	1365	1341	1149	408	500	1000	1	1	229808457	3079	3.14	0.41	12	0.09	427.00	3288.00	1720	20230525	-22.09	1050	20221013	27.62	1720	-22.09	20230525	1100	21.82	20230103	1720	-22.09	20230525	1050	27.62	20221013	1.03	N	035890	500	1149 억		12614132	N	N	995	N	00	N
22	20230925	120423	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1345	-16	5	-1.18	217971610	161282	42.68	1353	1365	1345	1769	953	1361	1351.49	5.49	0	-41631	1383	1372	1359	1348	1335	1365	1341	1149	408	500	1000	1	1	229808457	3091	3.15	0.41	12	0.07	427.00	3288.00	1720	20230525	-21.80	1050	20221013	28.10	1720	-21.80	20230525	1100	22.27	20230103	1720	-21.80	20230525	1050	28.10	20221013	1.03	N	035890	500	1149 억		12614132	N	N	995	N	00	N
23	20230925	110417	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1348	-13	5	-0.96	178833204	132198	34.98	1353	1365	1347	1769	953	1361	1352.77	5.49	0	-35713	1383	1372	1359	1348	1335	1365	1341	1149	408	500	1000	1	1	229808457	3098	3.16	0.41	12	0.06	427.00	3288.00	1720	20230525	-21.63	1050	20221013	28.38	1720	-21.63	20230525	1100	22.55	20230103	1720	-21.63	20230525	1050	28.38	20221013	1.03	N	035890	500	1149 억		12614132	N	N	995	N	00	N
24	20230925	100419	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1358	-3	5	-0.22	93427678	68953	18.25	1353	1365	1352	1769	953	1361	1354.95	5.49	0	-27445	1383	1372	1359	1348	1335	1365	1341	1149	408	500	1000	1	1	229808457	3121	3.18	0.41	12	0.03	427.00	3288.00	1720	20230525	-21.05	1050	20221013	29.33	1720	-21.05	20230525	1100	23.45	20230103	1720	-21.05	20230525	1050	29.33	20221013	1.03	N	035890	500	1149 억		12614132	N	N	995	N	00	N
25	20230925	090419	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1365	4	2	0.29	8090896	5978	1.58	1353	1365	1353	1769	953	1361	1353.45	5.49	0	-800	1383	1372	1359	1348	1335	1365	1341	1149	408	500	1000	1	1	229808457	3137	3.20	0.42	12	0.00	427.00	3288.00	1720	20230525	-20.64	1050	20221013	30.00	1720	-20.64	20230525	1100	24.09	20230103	1720	-20.64	20230525	1050	30.00	20221013	1.03	N	035890	500	1149 억		12614132	N	N	995	N	00	N
26	20230922	160432	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1361	-9	5	-0.66	513449897	377764	66.02	1368	1370	1346	1781	959	1370	1359.16	5.50	0	-18828	1392	1380	1374	1362	1356	1378	1360	1149	411	500	1010	1	1	229808457	3128	3.19	0.41	12	0.16	427.00	3288.00	1720	20230525	-20.87	1050	20221013	29.62	1720	-20.87	20230525	1100	23.73	20230103	1720	-20.87	20230525	1050	29.62	20221013	1.02	N	035890	500	1149 억		12642474	N	N	995	N	00	N
27	20230922	150429	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1360	-10	5	-0.73	473103699	348118	60.84	1368	1370	1346	1781	959	1370	1359.03	5.50	0	-14900	1392	1380	1374	1362	1356	1378	1360	1149	411	500	1010	1	1	229808457	3125	3.19	0.41	12	0.15	427.00	3288.00	1720	20230525	-20.93	1050	20221013	29.52	1720	-20.93	20230525	1100	23.64	20230103	1720	-20.93	20230525	1050	29.52	20221013	1.02	N	035890	500	1149 억		12642474	N	N	0	N	00	N
28	20230922	140430	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1362	-8	5	-0.58	441603064	324965	56.80	1368	1370	1346	1781	959	1370	1358.92	5.50	0	-17667	1392	1380	1374	1362	1356	1378	1360	1149	411	500	1010	1	1	229808457	3130	3.19	0.41	12	0.14	427.00	3288.00	1720	20230525	-20.81	1050	20221013	29.71	1720	-20.81	20230525	1100	23.82	20230103	1720	-20.81	20230525	1050	29.71	20221013	1.02	N	035890	500	1149 억		12642474	N	N	0	N	00	N
29	20230922	130406	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1363	-7	5	-0.51	274852583	202393	35.37	1368	1370	1346	1781	959	1370	1358.01	5.50	0	-9669	1392	1380	1374	1362	1356	1378	1360	1149	411	500	1010	1	1	229808457	3132	3.19	0.41	12	0.09	427.00	3288.00	1720	20230525	-20.76	1050	20221013	29.81	1720	-20.76	20230525	1100	23.91	20230103	1720	-20.76	20230525	1050	29.81	20221013	1.02	N	035890	500	1149 억		12642474	N	N	0	N	00	N
30	20230922	120403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1361	-9	5	-0.66	265230751	195325	34.14	1368	1370	1346	1781	959	1370	1357.89	5.50	0	-10057	1392	1380	1374	1362	1356	1378	1360	1149	411	500	1010	1	1	229808457	3128	3.19	0.41	12	0.08	427.00	3288.00	1720	20230525	-20.87	1050	20221013	29.62	1720	-20.87	20230525	1100	23.73	20230103	1720	-20.87	20230525	1050	29.62	20221013	1.02	N	035890	500	1149 억		12642474	N	N	0	N	00	N
31	20230922	110403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1363	-7	5	-0.51	242128167	178364	31.17	1368	1370	1346	1781	959	1370	1357.49	5.50	0	-11546	1392	1380	1374	1362	1356	1378	1360	1149	411	500	1010	1	1	229808457	3132	3.19	0.41	12	0.08	427.00	3288.00	1720	20230525	-20.76	1050	20221013	29.81	1720	-20.76	20230525	1100	23.91	20230103	1720	-20.76	20230525	1050	29.81	20221013	1.02	N	035890	500	1149 억		12642474	N	N	0	N	00	N
32	20230922	100404	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1353	-17	5	-1.24	135899650	100233	17.52	1368	1370	1346	1781	959	1370	1355.84	5.50	0	-31208	1392	1380	1374	1362	1356	1378	1360	1149	411	500	1010	1	1	229808457	3109	3.17	0.41	12	0.04	427.00	3288.00	1720	20230525	-21.34	1050	20221013	28.86	1720	-21.34	20230525	1100	23.00	20230103	1720	-21.34	20230525	1050	28.86	20221013	1.02	N	035890	500	1149 억		12642474	N	N	0	N	00	N
33	20230922	090400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1355	-15	5	-1.09	25990878	19075	3.33	1368	1370	1355	1781	959	1370	1362.56	5.50	0	-12537	1392	1380	1374	1362	1356	1378	1360	1149	411	500	1010	1	1	229808457	3114	3.17	0.41	12	0.01	427.00	3288.00	1720	20230525	-21.22	1050	20221013	29.05	1720	-21.22	20230525	1100	23.18	20230103	1720	-21.22	20230525	1050	29.05	20221013	1.02	N	035890	500	1149 억		12642474	N	N	0	N	00	N
34	20230921	160405	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1370	-11	5	-0.80	782005211	569770	298.63	1376	1386	1368	1795	967	1381	1372.49	5.59	0	-194803	1407	1393	1385	1371	1363	1390	1368	1149	414	500	1020	1	1	229808457	3148	3.21	0.42	12	0.25	427.00	3288.00	1720	20230525	-20.35	1050	20221013	30.48	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1050	30.48	20221013	1.03	N	035890	500	1149 억		12837080	N	N	2	N	00	N
35	20230921	150359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1370	-11	5	-0.80	747335944	544452	285.36	1376	1386	1369	1795	967	1381	1372.64	5.59	0	-188485	1407	1393	1385	1371	1363	1390	1368	1149	414	500	1020	1	1	229808457	3148	3.21	0.42	12	0.24	427.00	3288.00	1720	20230525	-20.35	1050	20221013	30.48	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1050	30.48	20221013	1.03	N	035890	500	1149 억		12837080	N	N	2	N	00	N
36	20230921	140402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1371	-10	5	-0.72	527786014	384325	201.43	1376	1386	1369	1795	967	1381	1373.28	5.59	0	-165157	1407	1393	1385	1371	1363	1390	1368	1149	414	500	1020	1	1	229808457	3151	3.21	0.42	12	0.17	427.00	3288.00	1720	20230525	-20.29	1050	20221013	30.57	1720	-20.29	20230525	1100	24.64	20230103	1720	-20.29	20230525	1050	30.57	20221013	1.03	N	035890	500	1149 억		12837080	N	N	2	N	00	N
37	20230921	130358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1371	-10	5	-0.72	356901584	259719	136.12	1376	1386	1369	1795	967	1381	1374.18	5.59	0	-119338	1407	1393	1385	1371	1363	1390	1368	1149	414	500	1020	1	1	229808457	3151	3.21	0.42	12	0.11	427.00	3288.00	1720	20230525	-20.29	1050	20221013	30.57	1720	-20.29	20230525	1100	24.64	20230103	1720	-20.29	20230525	1050	30.57	20221013	1.03	N	035890	500	1149 억		12837080	N	N	2	N	00	N
38	20230921	120356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1373	-8	5	-0.58	198033456	143954	75.45	1376	1386	1371	1795	967	1381	1375.67	5.59	0	-75215	1407	1393	1385	1371	1363	1390	1368	1149	414	500	1020	1	1	229808457	3155	3.22	0.42	12	0.06	427.00	3288.00	1720	20230525	-20.17	1050	20221013	30.76	1720	-20.17	20230525	1100	24.82	20230103	1720	-20.17	20230525	1050	30.76	20221013	1.03	N	035890	500	1149 억		12837080	N	N	2	N	00	N
39	20230921	110406	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1374	-7	5	-0.51	172630710	125453	65.75	1376	1386	1371	1795	967	1381	1376.06	5.59	0	-68474	1407	1393	1385	1371	1363	1390	1368	1149	414	500	1020	1	1	229808457	3158	3.22	0.42	12	0.05	427.00	3288.00	1720	20230525	-20.12	1050	20221013	30.86	1720	-20.12	20230525	1100	24.91	20230103	1720	-20.12	20230525	1050	30.86	20221013	1.03	N	035890	500	1149 억		12837080	N	N	2	N	00	N
40	20230921	100359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1376	-5	5	-0.36	88850502	64482	33.80	1376	1386	1375	1795	967	1381	1377.91	5.59	0	-34629	1407	1393	1385	1371	1363	1390	1368	1149	414	500	1020	1	1	229808457	3162	3.22	0.42	12	0.03	427.00	3288.00	1720	20230525	-20.00	1050	20221013	31.05	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1050	31.05	20221013	1.03	N	035890	500	1149 억		12837080	N	N	2	N	00	N
41	20230921	090403	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1377	-4	5	-0.29	8725943	6339	3.32	1376	1381	1376	1795	967	1381	1376.55	5.59	0	-2028	1407	1393	1385	1371	1363	1390	1368	1149	414	500	1020	1	1	229808457	3164	3.22	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.94	1050	20221013	31.14	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1050	31.14	20221013	1.03	N	035890	500	1149 억		12837080	N	N	2	N	00	N
42	20230920	160404	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1381	-16	5	-1.15	261626122	189164	54.34	1399	1399	1377	1816	978	1397	1383.07	5.36	0	-48930	1416	1406	1393	1383	1370	1411	1388	1149	419	500	1030	1	1	229808457	3174	3.23	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.71	1050	20221013	31.52	1720	-19.71	20230525	1100	25.55	20230103	1720	-19.71	20230525	1050	31.52	20221013	1.04	N	035890	500	1149 억		12313707	N	N	2	N	00	N
43	20230920	150354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1381	-16	5	-1.15	222162794	160561	46.12	1399	1399	1377	1816	978	1397	1383.67	5.36	0	-38035	1416	1406	1393	1383	1370	1411	1388	1149	419	500	1030	1	1	229808457	3174	3.23	0.42	12	0.07	427.00	3288.00	1720	20230525	-19.71	1050	20221013	31.52	1720	-19.71	20230525	1100	25.55	20230103	1720	-19.71	20230525	1050	31.52	20221013	1.04	N	035890	500	1149 억		12313707	N	N	118	N	00	N
44	20230920	140358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1380	-17	5	-1.22	193700076	139934	40.20	1399	1399	1377	1816	978	1397	1384.22	5.36	0	-30501	1416	1406	1393	1383	1370	1411	1388	1149	419	500	1030	1	1	229808457	3171	3.23	0.42	12	0.06	427.00	3288.00	1720	20230525	-19.77	1050	20221013	31.43	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1050	31.43	20221013	1.04	N	035890	500	1149 억		12313707	N	N	118	N	00	N
45	20230920	130356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1380	-17	5	-1.22	170499813	123107	35.36	1399	1399	1378	1816	978	1397	1384.97	5.36	0	-25777	1416	1406	1393	1383	1370	1411	1388	1149	419	500	1030	1	1	229808457	3171	3.23	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.77	1050	20221013	31.43	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1050	31.43	20221013	1.04	N	035890	500	1149 억		12313707	N	N	118	N	00	N
46	20230920	120356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1385	-12	5	-0.86	125356898	90422	25.97	1399	1399	1381	1816	978	1397	1386.35	5.36	0	-12769	1416	1406	1393	1383	1370	1411	1388	1149	419	500	1030	1	1	229808457	3183	3.24	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.48	1050	20221013	31.90	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1050	31.90	20221013	1.04	N	035890	500	1149 억		12313707	N	N	118	N	00	N
47	20230920	110359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1384	-13	5	-0.93	112139634	80866	23.23	1399	1399	1381	1816	978	1397	1386.73	5.36	0	-8956	1416	1406	1393	1383	1370	1411	1388	1149	419	500	1030	1	1	229808457	3181	3.24	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.53	1050	20221013	31.81	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1050	31.81	20221013	1.04	N	035890	500	1149 억		12313707	N	N	118	N	00	N
48	20230920	100350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1388	-9	5	-0.64	48797859	35091	10.08	1399	1399	1386	1816	978	1397	1390.61	5.36	0	-1614	1416	1406	1393	1383	1370	1411	1388	1149	419	500	1030	1	1	229808457	3190	3.25	0.42	12	0.02	427.00	3288.00	1720	20230525	-19.30	1050	20221013	32.19	1720	-19.30	20230525	1100	26.18	20230103	1720	-19.30	20230525	1050	32.19	20221013	1.04	N	035890	500	1149 억		12313707	N	N	118	N	00	N
49	20230920	090357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1392	-5	5	-0.36	5897239	4220	1.21	1399	1399	1392	1816	978	1397	1397.45	5.36	0	-1746	1416	1406	1393	1383	1370	1411	1388	1149	419	500	1030	1	1	229808457	3199	3.26	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.07	1050	20221013	32.57	1720	-19.07	20230525	1100	26.55	20230103	1720	-19.07	20230525	1050	32.57	20221013	1.04	N	035890	500	1149 억		12313707	N	N	118	N	00	N
50	20230919	160354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1397	11	2	0.79	483625186	347079	152.61	1386	1403	1380	1801	971	1386	1393.41	5.32	0	89798	1418	1401	1388	1371	1358	1395	1365	1149	415	500	1020	1	1	229808457	3210	3.27	0.42	12	0.15	427.00	3288.00	1720	20230525	-18.78	1050	20221013	33.05	1720	-18.78	20230525	1100	27.00	20230103	1720	-18.78	20230525	1050	33.05	20221013	1.06	N	035890	500	1149 억		12223217	N	N	118	N	00	N
51	20230919	150353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1393	7	2	0.51	461485713	331204	145.63	1386	1403	1380	1801	971	1386	1393.36	5.32	0	91629	1418	1401	1388	1371	1358	1395	1365	1149	415	500	1020	1	1	229808457	3201	3.26	0.42	12	0.14	427.00	3288.00	1720	20230525	-19.01	1050	20221013	32.67	1720	-19.01	20230525	1100	26.64	20230103	1720	-19.01	20230525	1050	32.67	20221013	1.06	N	035890	500	1149 억		12223217	N	N	82	N	00	N
52	20230919	140351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1393	7	2	0.51	399703941	286804	126.11	1386	1403	1380	1801	971	1386	1393.65	5.32	0	86885	1418	1401	1388	1371	1358	1395	1365	1149	415	500	1020	1	1	229808457	3201	3.26	0.42	12	0.12	427.00	3288.00	1720	20230525	-19.01	1050	20221013	32.67	1720	-19.01	20230525	1100	26.64	20230103	1720	-19.01	20230525	1050	32.67	20221013	1.06	N	035890	500	1149 억		12223217	N	N	82	N	00	N
53	20230919	130349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1395	9	2	0.65	288916870	207405	91.20	1386	1403	1380	1801	971	1386	1393.01	5.32	0	60397	1418	1401	1388	1371	1358	1395	1365	1149	415	500	1020	1	1	229808457	3206	3.27	0.42	12	0.09	427.00	3288.00	1720	20230525	-18.90	1050	20221013	32.86	1720	-18.90	20230525	1100	26.82	20230103	1720	-18.90	20230525	1050	32.86	20221013	1.06	N	035890	500	1149 억		12223217	N	N	82	N	00	N
54	20230919	120359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1395	9	2	0.65	271171523	194675	85.60	1386	1403	1380	1801	971	1386	1392.94	5.32	0	55603	1418	1401	1388	1371	1358	1395	1365	1149	415	500	1020	1	1	229808457	3206	3.27	0.42	12	0.08	427.00	3288.00	1720	20230525	-18.90	1050	20221013	32.86	1720	-18.90	20230525	1100	26.82	20230103	1720	-18.90	20230525	1050	32.86	20221013	1.06	N	035890	500	1149 억		12223217	N	N	82	N	00	N
55	20230919	110359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1394	8	2	0.58	145305673	104659	46.02	1386	1396	1380	1801	971	1386	1388.37	5.32	0	11436	1418	1401	1388	1371	1358	1395	1365	1149	415	500	1020	1	1	229808457	3204	3.26	0.42	12	0.05	427.00	3288.00	1720	20230525	-18.95	1050	20221013	32.76	1720	-18.95	20230525	1100	26.73	20230103	1720	-18.95	20230525	1050	32.76	20221013	1.06	N	035890	500	1149 억		12223217	N	N	82	N	00	N
56	20230919	100355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1388	2	2	0.14	82295631	59345	26.09	1386	1396	1380	1801	971	1386	1386.73	5.32	0	-138	1418	1401	1388	1371	1358	1395	1365	1149	415	500	1020	1	1	229808457	3190	3.25	0.42	12	0.03	427.00	3288.00	1720	20230525	-19.30	1050	20221013	32.19	1720	-19.30	20230525	1100	26.18	20230103	1720	-19.30	20230525	1050	32.19	20221013	1.06	N	035890	500	1149 억		12223217	N	N	82	N	00	N
57	20230919	090354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1381	-5	5	-0.36	8299233	6001	2.64	1386	1386	1381	1801	971	1386	1382.98	5.32	0	1535	1418	1401	1388	1371	1358	1395	1365	1149	415	500	1020	1	1	229808457	3174	3.23	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.71	1050	20221013	31.52	1720	-19.71	20230525	1100	25.55	20230103	1720	-19.71	20230525	1050	31.52	20221013	1.06	N	035890	500	1149 억		12223217	N	N	82	N	00	N
58	20230918	160356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1386	-9	5	-0.65	314131665	227160	59.43	1405	1405	1375	1813	977	1395	1382.85	5.33	0	-43829	1413	1403	1397	1387	1381	1403	1387	1149	418	500	1030	1	1	229808457	3185	3.25	0.42	12	0.10	427.00	3288.00	1720	20230525	-19.42	1050	20221013	32.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1050	32.00	20221013	1.06	N	035890	500	1149 억		12256288	N	N	82	N	00	N
59	20230918	150352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1381	-14	5	-1.00	297337323	215018	56.26	1405	1405	1375	1813	977	1395	1382.84	5.33	0	-38609	1413	1403	1397	1387	1381	1403	1387	1149	418	500	1030	1	1	229808457	3174	3.23	0.42	12	0.09	427.00	3288.00	1720	20230525	-19.71	1050	20221013	31.52	1720	-19.71	20230525	1100	25.55	20230103	1720	-19.71	20230525	1050	31.52	20221013	1.06	N	035890	500	1149 억		12256288	N	N	1832	N	00	N
60	20230918	140402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1382	-13	5	-0.93	257498802	186177	48.71	1405	1405	1375	1813	977	1395	1383.08	5.33	0	-26438	1413	1403	1397	1387	1381	1403	1387	1149	418	500	1030	1	1	229808457	3176	3.24	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.65	1050	20221013	31.62	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1050	31.62	20221013	1.06	N	035890	500	1149 억		12256288	N	N	1832	N	00	N
61	20230918	130353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1383	-12	5	-0.86	206003947	148979	38.98	1405	1405	1375	1813	977	1395	1382.76	5.33	0	-18004	1413	1403	1397	1387	1381	1403	1387	1149	418	500	1030	1	1	229808457	3178	3.24	0.42	12	0.06	427.00	3288.00	1720	20230525	-19.59	1050	20221013	31.71	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1050	31.71	20221013	1.06	N	035890	500	1149 억		12256288	N	N	1832	N	00	N
62	20230918	120355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1381	-14	5	-1.00	172285702	124594	32.60	1405	1405	1375	1813	977	1395	1382.77	5.33	0	-10110	1413	1403	1397	1387	1381	1403	1387	1149	418	500	1030	1	1	229808457	3174	3.23	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.71	1050	20221013	31.52	1720	-19.71	20230525	1100	25.55	20230103	1720	-19.71	20230525	1050	31.52	20221013	1.06	N	035890	500	1149 억		12256288	N	N	1832	N	00	N
63	20230918	110356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1379	-16	5	-1.15	152357735	110153	28.82	1405	1405	1375	1813	977	1395	1383.14	5.33	0	-8470	1413	1403	1397	1387	1381	1403	1387	1149	418	500	1030	1	1	229808457	3169	3.23	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.83	1050	20221013	31.33	1720	-19.83	20230525	1100	25.36	20230103	1720	-19.83	20230525	1050	31.33	20221013	1.06	N	035890	500	1149 억		12256288	N	N	1832	N	00	N
64	20230918	100350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1378	-17	5	-1.22	119683219	86454	22.62	1405	1405	1375	1813	977	1395	1384.34	5.33	0	-5754	1413	1403	1397	1387	1381	1403	1387	1149	418	500	1030	1	1	229808457	3167	3.23	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.88	1050	20221013	31.24	1720	-19.88	20230525	1100	25.27	20230103	1720	-19.88	20230525	1050	31.24	20221013	1.06	N	035890	500	1149 억		12256288	N	N	1832	N	00	N
65	20230918	090347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1390	-5	5	-0.36	19304455	13826	3.62	1405	1405	1381	1813	977	1395	1396.25	5.33	0	-3545	1413	1403	1397	1387	1381	1403	1387	1149	418	500	1030	1	1	229808457	3194	3.26	0.42	12	0.01	427.00	3288.00	1720	20230525	-19.19	1050	20221013	32.38	1720	-19.19	20230525	1100	26.36	20230103	1720	-19.19	20230525	1050	32.38	20221013	1.06	N	035890	500	1149 억		12256288	N	N	1832	N	00	N
66	20230915	160353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1395	0	3	0.00	534913860	382152	111.97	1395	1407	1391	1813	977	1395	1399.74	5.30	0	64083	1408	1401	1388	1381	1368	1405	1385	1149	418	500	1030	1	1	229808457	3206	3.27	0.42	12	0.17	427.00	3288.00	1720	20230525	-18.90	1050	20221013	32.86	1720	-18.90	20230525	1100	26.82	20230103	1720	-18.90	20230525	1050	32.86	20221013	1.07	N	035890	500	1149 억		12190068	N	N	1832	N	00	N
67	20230915	150353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1395	0	3	0.00	482098615	344269	100.87	1395	1407	1391	1813	977	1395	1400.35	5.30	0	55746	1408	1401	1388	1381	1368	1405	1385	1149	418	500	1030	1	1	229808457	3206	3.27	0.42	12	0.15	427.00	3288.00	1720	20230525	-18.90	1050	20221013	32.86	1720	-18.90	20230525	1100	26.82	20230103	1720	-18.90	20230525	1050	32.86	20221013	1.07	N	035890	500	1149 억		12190068	N	N	3673	N	00	N
68	20230915	140352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1401	6	2	0.43	400234609	285686	83.70	1395	1407	1391	1813	977	1395	1400.96	5.30	0	56805	1408	1401	1388	1381	1368	1405	1385	1149	418	500	1030	1	1	229808457	3220	3.28	0.43	12	0.12	427.00	3288.00	1720	20230525	-18.55	1050	20221013	33.43	1720	-18.55	20230525	1100	27.36	20230103	1720	-18.55	20230525	1050	33.43	20221013	1.07	N	035890	500	1149 억		12190068	N	N	3673	N	00	N
69	20230915	130350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1399	4	2	0.29	372368455	265776	77.87	1395	1407	1391	1813	977	1395	1401.06	5.30	0	54815	1408	1401	1388	1381	1368	1405	1385	1149	418	500	1030	1	1	229808457	3215	3.28	0.43	12	0.12	427.00	3288.00	1720	20230525	-18.66	1050	20221013	33.24	1720	-18.66	20230525	1100	27.18	20230103	1720	-18.66	20230525	1050	33.24	20221013	1.07	N	035890	500	1149 억		12190068	N	N	3673	N	00	N
70	20230915	120355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1401	6	2	0.43	337475772	240837	70.56	1395	1407	1391	1813	977	1395	1401.26	5.30	0	58999	1408	1401	1388	1381	1368	1405	1385	1149	418	500	1030	1	1	229808457	3220	3.28	0.43	12	0.10	427.00	3288.00	1720	20230525	-18.55	1050	20221013	33.43	1720	-18.55	20230525	1100	27.36	20230103	1720	-18.55	20230525	1050	33.43	20221013	1.07	N	035890	500	1149 억		12190068	N	N	3673	N	00	N
71	20230915	110355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1400	5	2	0.36	278648980	198822	58.25	1395	1407	1391	1813	977	1395	1401.50	5.30	0	56609	1408	1401	1388	1381	1368	1405	1385	1149	418	500	1030	1	1	229808457	3217	3.28	0.43	12	0.09	427.00	3288.00	1720	20230525	-18.60	1050	20221013	33.33	1720	-18.60	20230525	1100	27.27	20230103	1720	-18.60	20230525	1050	33.33	20221013	1.07	N	035890	500	1149 억		12190068	N	N	3673	N	00	N
72	20230915	100355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1405	10	2	0.72	168199606	120095	35.19	1395	1407	1391	1813	977	1395	1400.55	5.30	0	29941	1408	1401	1388	1381	1368	1405	1385	1149	418	500	1030	1	1	229808457	3229	3.29	0.43	12	0.05	427.00	3288.00	1720	20230525	-18.31	1050	20221013	33.81	1720	-18.31	20230525	1100	27.73	20230103	1720	-18.31	20230525	1050	33.81	20221013	1.07	N	035890	500	1149 억		12190068	N	N	3673	N	00	N
73	20230915	090348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1391	-4	5	-0.29	7958662	5711	1.67	1395	1395	1391	1813	977	1395	1393.57	5.30	0	1118	1408	1401	1388	1381	1368	1405	1385	1149	418	500	1030	1	1	229808457	3197	3.26	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.13	1050	20221013	32.48	1720	-19.13	20230525	1100	26.45	20230103	1720	-19.13	20230525	1050	32.48	20221013	1.07	N	035890	500	1149 억		12190068	N	N	3673	N	00	N
74	20230914	160353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1395	20	2	1.45	470923591	339119	76.06	1375	1395	1375	1787	963	1375	1388.67	5.50	0	139804	1395	1385	1373	1363	1351	1390	1368	1149	412	500	1010	1	1	229808457	3206	3.27	0.42	12	0.15	427.00	3288.00	1720	20230525	-18.90	1050	20221013	32.86	1720	-18.90	20230525	1100	26.82	20230103	1720	-18.90	20230525	1050	32.86	20221013	1.12	N	035890	500	1149 억		12648766	N	N	3673	N	00	N
75	20230914	150346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1387	12	2	0.87	335712593	241988	54.27	1375	1394	1375	1787	963	1375	1387.31	5.50	0	119061	1395	1385	1373	1363	1351	1390	1368	1149	412	500	1010	1	1	229808457	3187	3.25	0.42	12	0.11	427.00	3288.00	1720	20230525	-19.36	1050	20221013	32.10	1720	-19.36	20230525	1100	26.09	20230103	1720	-19.36	20230525	1050	32.10	20221013	1.12	N	035890	500	1149 억		12648766	N	N	0	N	00	N
76	20230914	140346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1390	15	2	1.09	304138081	219253	49.17	1375	1394	1375	1787	963	1375	1387.16	5.50	0	115404	1395	1385	1373	1363	1351	1390	1368	1149	412	500	1010	1	1	229808457	3194	3.26	0.42	12	0.10	427.00	3288.00	1720	20230525	-19.19	1050	20221013	32.38	1720	-19.19	20230525	1100	26.36	20230103	1720	-19.19	20230525	1050	32.38	20221013	1.12	N	035890	500	1149 억		12648766	N	N	0	N	00	N
77	20230914	130345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1387	12	2	0.87	248464990	179155	40.18	1375	1394	1375	1787	963	1375	1386.87	5.50	0	92974	1395	1385	1373	1363	1351	1390	1368	1149	412	500	1010	1	1	229808457	3187	3.25	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.36	1050	20221013	32.10	1720	-19.36	20230525	1100	26.09	20230103	1720	-19.36	20230525	1050	32.10	20221013	1.12	N	035890	500	1149 억		12648766	N	N	0	N	00	N
78	20230914	120352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1386	11	2	0.80	162726283	117346	26.32	1375	1394	1375	1787	963	1375	1386.72	5.50	0	55120	1395	1385	1373	1363	1351	1390	1368	1149	412	500	1010	1	1	229808457	3185	3.25	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.42	1050	20221013	32.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1050	32.00	20221013	1.12	N	035890	500	1149 억		12648766	N	N	0	N	00	N
79	20230914	110347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1388	13	2	0.95	146148819	105394	23.64	1375	1394	1375	1787	963	1375	1386.69	5.50	0	53027	1395	1385	1373	1363	1351	1390	1368	1149	412	500	1010	1	1	229808457	3190	3.25	0.42	12	0.05	427.00	3288.00	1720	20230525	-19.30	1050	20221013	32.19	1720	-19.30	20230525	1100	26.18	20230103	1720	-19.30	20230525	1050	32.19	20221013	1.12	N	035890	500	1149 억		12648766	N	N	0	N	00	N
80	20230914	100342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1386	11	2	0.80	114353010	82447	18.49	1375	1394	1375	1787	963	1375	1386.99	5.50	0	50500	1395	1385	1373	1363	1351	1390	1368	1149	412	500	1010	1	1	229808457	3185	3.25	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.42	1050	20221013	32.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1050	32.00	20221013	1.12	N	035890	500	1149 억		12648766	N	N	0	N	00	N
81	20230914	090349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1382	7	2	0.51	2050918	1489	0.33	1375	1382	1375	1787	963	1375	1377.38	5.50	0	755	1395	1385	1373	1363	1351	1390	1368	1149	412	500	1010	1	1	229808457	3176	3.24	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.65	1050	20221013	31.62	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1050	31.62	20221013	1.12	N	035890	500	1149 억		12648766	N	N	0	N	00	N
82	20230913	160351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1375	2	2	0.15	609101677	443664	96.46	1368	1383	1361	1784	962	1373	1372.89	5.49	0	7051	1390	1381	1376	1367	1362	1379	1365	1149	411	500	1010	1	1	229808457	3160	3.22	0.42	12	0.19	427.00	3288.00	1720	20230525	-20.06	1050	20221013	30.95	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1050	30.95	20221013	1.13	N	035890	500	1149 억		12624380	N	N	58	N	00	N
83	20230913	150345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1377	4	2	0.29	531036115	386989	84.14	1368	1383	1361	1784	962	1373	1372.23	5.49	0	-8257	1390	1381	1376	1367	1362	1379	1365	1149	411	500	1010	1	1	229808457	3164	3.22	0.42	12	0.17	427.00	3288.00	1720	20230525	-19.94	1050	20221013	31.14	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1050	31.14	20221013	1.13	N	035890	500	1149 억		12624380	N	N	58	N	00	N
84	20230913	140349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1371	-2	5	-0.15	230143884	168208	36.57	1368	1383	1361	1784	962	1373	1368.21	5.49	0	-60648	1390	1381	1376	1367	1362	1379	1365	1149	411	500	1010	1	1	229808457	3151	3.21	0.42	12	0.07	427.00	3288.00	1720	20230525	-20.29	1050	20221013	30.57	1720	-20.29	20230525	1100	24.64	20230103	1720	-20.29	20230525	1050	30.57	20221013	1.13	N	035890	500	1149 억		12624380	N	N	58	N	00	N
85	20230913	130341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1366	-7	5	-0.51	204560623	149546	32.51	1368	1383	1361	1784	962	1373	1367.88	5.49	0	-58244	1390	1381	1376	1367	1362	1379	1365	1149	411	500	1010	1	1	229808457	3139	3.20	0.42	12	0.07	427.00	3288.00	1720	20230525	-20.58	1050	20221013	30.10	1720	-20.58	20230525	1100	24.18	20230103	1720	-20.58	20230525	1050	30.10	20221013	1.13	N	035890	500	1149 억		12624380	N	N	58	N	00	N
86	20230913	120351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1363	-10	5	-0.73	167119930	122115	26.55	1368	1383	1361	1784	962	1373	1368.55	5.49	0	-47869	1390	1381	1376	1367	1362	1379	1365	1149	411	500	1010	1	1	229808457	3132	3.19	0.41	12	0.05	427.00	3288.00	1720	20230525	-20.76	1050	20221013	29.81	1720	-20.76	20230525	1100	23.91	20230103	1720	-20.76	20230525	1050	29.81	20221013	1.13	N	035890	500	1149 억		12624380	N	N	58	N	00	N
87	20230913	110346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1367	-6	5	-0.44	110300245	80452	17.49	1368	1383	1365	1784	962	1373	1371.01	5.49	0	-16742	1390	1381	1376	1367	1362	1379	1365	1149	411	500	1010	1	1	229808457	3141	3.20	0.42	12	0.04	427.00	3288.00	1720	20230525	-20.52	1050	20221013	30.19	1720	-20.52	20230525	1100	24.27	20230103	1720	-20.52	20230525	1050	30.19	20221013	1.13	N	035890	500	1149 억		12624380	N	N	58	N	00	N
88	20230913	100344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1374	1	2	0.07	55926576	40736	8.86	1368	1383	1365	1784	962	1373	1372.90	5.49	0	-4849	1390	1381	1376	1367	1362	1379	1365	1149	411	500	1010	1	1	229808457	3158	3.22	0.42	12	0.02	427.00	3288.00	1720	20230525	-20.12	1050	20221013	30.86	1720	-20.12	20230525	1100	24.91	20230103	1720	-20.12	20230525	1050	30.86	20221013	1.13	N	035890	500	1149 억		12624380	N	N	58	N	00	N
89	20230913	090341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1370	-3	5	-0.22	3131431	2288	0.50	1368	1373	1368	1784	962	1373	1368.63	5.49	0	-91	1390	1381	1376	1367	1362	1379	1365	1149	411	500	1010	1	1	229808457	3148	3.21	0.42	12	0.00	427.00	3288.00	1720	20230525	-20.35	1050	20221013	30.48	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1050	30.48	20221013	1.13	N	035890	500	1149 억		12624380	N	N	58	N	00	N
90	20230912	160339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1373	-2	5	-0.15	633574628	459800	155.68	1376	1385	1371	1787	963	1375	1377.95	5.53	0	-98892	1397	1385	1376	1364	1355	1392	1371	1149	412	500	1010	1	1	229808457	3155	3.22	0.42	12	0.20	427.00	3288.00	1720	20230525	-20.17	1050	20221013	30.76	1720	-20.17	20230525	1100	24.82	20230103	1720	-20.17	20230525	1050	30.76	20221013	1.12	N	035890	500	1149 억		12706794	N	N	58	N	00	N
91	20230912	150345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1375	0	3	0.00	614016310	445556	150.86	1376	1385	1371	1787	963	1375	1378.09	5.53	0	-95187	1397	1385	1376	1364	1355	1392	1371	1149	412	500	1010	1	1	229808457	3160	3.22	0.42	12	0.19	427.00	3288.00	1720	20230525	-20.06	1050	20221013	30.95	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1050	30.95	20221013	1.12	N	035890	500	1149 억		12706794	N	N	62	N	00	N
92	20230912	140345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1376	1	2	0.07	530280623	384674	130.25	1376	1385	1371	1787	963	1375	1378.52	5.53	0	-67385	1397	1385	1376	1364	1355	1392	1371	1149	412	500	1010	1	1	229808457	3162	3.22	0.42	12	0.17	427.00	3288.00	1720	20230525	-20.00	1050	20221013	31.05	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1050	31.05	20221013	1.12	N	035890	500	1149 억		12706794	N	N	62	N	00	N
93	20230912	130342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1380	5	2	0.36	275426708	199926	67.69	1376	1385	1371	1787	963	1375	1377.65	5.53	0	-5925	1397	1385	1376	1364	1355	1392	1371	1149	412	500	1010	1	1	229808457	3171	3.23	0.42	12	0.09	427.00	3288.00	1720	20230525	-19.77	1050	20221013	31.43	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1050	31.43	20221013	1.12	N	035890	500	1149 억		12706794	N	N	62	N	00	N
94	20230912	120336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1383	8	2	0.58	221242341	160673	54.40	1376	1385	1371	1787	963	1375	1376.98	5.53	0	-11917	1397	1385	1376	1364	1355	1392	1371	1149	412	500	1010	1	1	229808457	3178	3.24	0.42	12	0.07	427.00	3288.00	1720	20230525	-19.59	1050	20221013	31.71	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1050	31.71	20221013	1.12	N	035890	500	1149 억		12706794	N	N	62	N	00	N
95	20230912	110341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1381	6	2	0.44	175988484	127907	43.31	1376	1385	1371	1787	963	1375	1375.91	5.53	0	-23886	1397	1385	1376	1364	1355	1392	1371	1149	412	500	1010	1	1	229808457	3174	3.23	0.42	12	0.06	427.00	3288.00	1720	20230525	-19.71	1050	20221013	31.52	1720	-19.71	20230525	1100	25.55	20230103	1720	-19.71	20230525	1050	31.52	20221013	1.12	N	035890	500	1149 억		12706794	N	N	62	N	00	N
96	20230912	100340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1375	0	3	0.00	93576026	68054	23.04	1376	1385	1371	1787	963	1375	1375.03	5.53	0	-15247	1397	1385	1376	1364	1355	1392	1371	1149	412	500	1010	1	1	229808457	3160	3.22	0.42	12	0.03	427.00	3288.00	1720	20230525	-20.06	1050	20221013	30.95	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1050	30.95	20221013	1.12	N	035890	500	1149 억		12706794	N	N	62	N	00	N
97	20230912	090344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1377	2	2	0.15	19448883	14105	4.78	1376	1385	1376	1787	963	1375	1379.01	5.53	0	10	1397	1385	1376	1364	1355	1392	1371	1149	412	500	1010	1	1	229808457	3164	3.22	0.42	12	0.01	427.00	3288.00	1720	20230525	-19.94	1050	20221013	31.14	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1050	31.14	20221013	1.12	N	035890	500	1149 억		12706794	N	N	62	N	00	N
98	20230911	160337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1375	5	2	0.36	400496797	291018	80.44	1367	1388	1367	1781	959	1370	1376.19	5.52	0	1761	1383	1376	1366	1359	1349	1380	1363	1149	411	500	1010	1	1	229808457	3160	3.22	0.42	12	0.13	427.00	3288.00	1720	20230525	-20.06	1050	20221013	30.95	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1050	30.95	20221013	1.15	N	035890	500	1149 억		12690378	N	N	62	N	00	N
99	20230911	150343	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1382	12	2	0.88	357283278	259643	71.77	1367	1388	1367	1781	959	1370	1376.06	5.52	0	4594	1383	1376	1366	1359	1349	1380	1363	1149	411	500	1010	1	1	229808457	3176	3.24	0.42	12	0.11	427.00	3288.00	1720	20230525	-19.65	1050	20221013	31.62	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1050	31.62	20221013	1.15	N	035890	500	1149 억		12690378	N	N	0	N	00	N
100	20230911	140347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1377	7	2	0.51	289778432	210689	58.24	1367	1388	1367	1781	959	1370	1375.38	5.52	0	7436	1383	1376	1366	1359	1349	1380	1363	1149	411	500	1010	1	1	229808457	3164	3.22	0.42	12	0.09	427.00	3288.00	1720	20230525	-19.94	1050	20221013	31.14	1720	-19.94	20230525	1100	25.18	20230103	1720	-19.94	20230525	1050	31.14	20221013	1.15	N	035890	500	1149 억		12690378	N	N	0	N	00	N
101	20230911	130337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1375	5	2	0.36	266198776	193567	53.51	1367	1388	1367	1781	959	1370	1375.23	5.52	0	3354	1383	1376	1366	1359	1349	1380	1363	1149	411	500	1010	1	1	229808457	3160	3.22	0.42	12	0.08	427.00	3288.00	1720	20230525	-20.06	1050	20221013	30.95	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1050	30.95	20221013	1.15	N	035890	500	1149 억		12690378	N	N	0	N	00	N
102	20230911	120339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1371	1	2	0.07	222409954	161653	44.68	1367	1388	1367	1781	959	1370	1375.85	5.52	0	22779	1383	1376	1366	1359	1349	1380	1363	1149	411	500	1010	1	1	229808457	3151	3.21	0.42	12	0.07	427.00	3288.00	1720	20230525	-20.29	1050	20221013	30.57	1720	-20.29	20230525	1100	24.64	20230103	1720	-20.29	20230525	1050	30.57	20221013	1.15	N	035890	500	1149 억		12690378	N	N	0	N	00	N
103	20230911	110333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1376	6	2	0.44	161967045	117623	32.51	1367	1388	1367	1781	959	1370	1377.00	5.52	0	40043	1383	1376	1366	1359	1349	1380	1363	1149	411	500	1010	1	1	229808457	3162	3.22	0.42	12	0.05	427.00	3288.00	1720	20230525	-20.00	1050	20221013	31.05	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1050	31.05	20221013	1.15	N	035890	500	1149 억		12690378	N	N	0	N	00	N
104	20230911	100336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1383	13	2	0.95	115596981	84058	23.24	1367	1384	1367	1781	959	1370	1375.20	5.52	0	37328	1383	1376	1366	1359	1349	1380	1363	1149	411	500	1010	1	1	229808457	3178	3.24	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.59	1050	20221013	31.71	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1050	31.71	20221013	1.15	N	035890	500	1149 억		12690378	N	N	0	N	00	N
105	20230911	090335	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1376	6	2	0.44	11159409	8137	2.25	1367	1378	1367	1781	959	1370	1371.44	5.52	0	3073	1383	1376	1366	1359	1349	1380	1363	1149	411	500	1010	1	1	229808457	3162	3.22	0.42	12	0.00	427.00	3288.00	1720	20230525	-20.00	1050	20221013	31.05	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1050	31.05	20221013	1.15	N	035890	500	1149 억		12690378	N	N	0	N	00	N
106	20230908	160339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1370	7	2	0.51	489955167	359836	63.87	1361	1373	1356	1771	955	1363	1361.55	5.53	0	-34556	1385	1373	1358	1346	1331	1366	1339	1149	408	500	1000	1	1	229808457	3148	3.21	0.42	12	0.16	427.00	3288.00	1720	20230525	-20.35	1050	20221013	30.48	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1050	30.48	20221013	1.11	N	035890	500	1149 억		12704958	N	N	0	N	00	N
107	20230908	150341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1364	1	2	0.07	461968644	339349	60.24	1361	1373	1356	1771	955	1363	1361.34	5.53	0	-29548	1385	1373	1358	1346	1331	1366	1339	1149	408	500	1000	1	1	229808457	3135	3.19	0.41	12	0.15	427.00	3288.00	1720	20230525	-20.70	1050	20221013	29.90	1720	-20.70	20230525	1100	24.00	20230103	1720	-20.70	20230525	1050	29.90	20221013	1.11	N	035890	500	1149 억		12704958	N	N	0	N	00	N
108	20230908	140339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1370	7	2	0.51	387837693	285037	50.60	1361	1373	1356	1771	955	1363	1360.66	5.53	0	-25484	1385	1373	1358	1346	1331	1366	1339	1149	408	500	1000	1	1	229808457	3148	3.21	0.42	12	0.12	427.00	3288.00	1720	20230525	-20.35	1050	20221013	30.48	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1050	30.48	20221013	1.11	N	035890	500	1149 억		12704958	N	N	0	N	00	N
109	20230908	130342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1363	0	3	0.00	338735923	249137	44.22	1361	1370	1356	1771	955	1363	1359.64	5.53	0	-41295	1385	1373	1358	1346	1331	1366	1339	1149	408	500	1000	1	1	229808457	3132	3.19	0.41	12	0.11	427.00	3288.00	1720	20230525	-20.76	1050	20221013	29.81	1720	-20.76	20230525	1100	23.91	20230103	1720	-20.76	20230525	1050	29.81	20221013	1.11	N	035890	500	1149 억		12704958	N	N	0	N	00	N
110	20230908	120348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1358	-5	5	-0.37	240091630	176665	31.36	1361	1370	1356	1771	955	1363	1359.02	5.53	0	-54150	1385	1373	1358	1346	1331	1366	1339	1149	408	500	1000	1	1	229808457	3121	3.18	0.41	12	0.08	427.00	3288.00	1720	20230525	-21.05	1050	20221013	29.33	1720	-21.05	20230525	1100	23.45	20230103	1720	-21.05	20230525	1050	29.33	20221013	1.11	N	035890	500	1149 억		12704958	N	N	0	N	00	N
111	20230908	110343	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1358	-5	5	-0.37	151528931	111442	19.78	1361	1370	1356	1771	955	1363	1359.71	5.53	0	-48728	1385	1373	1358	1346	1331	1366	1339	1149	408	500	1000	1	1	229808457	3121	3.18	0.41	12	0.05	427.00	3288.00	1720	20230525	-21.05	1050	20221013	29.33	1720	-21.05	20230525	1100	23.45	20230103	1720	-21.05	20230525	1050	29.33	20221013	1.11	N	035890	500	1149 억		12704958	N	N	0	N	00	N
112	20230908	100340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1357	-6	5	-0.44	89258161	65593	11.64	1361	1370	1356	1771	955	1363	1360.79	5.53	0	-36710	1385	1373	1358	1346	1331	1366	1339	1149	408	500	1000	1	1	229808457	3119	3.18	0.41	12	0.03	427.00	3288.00	1720	20230525	-21.10	1050	20221013	29.24	1720	-21.10	20230525	1100	23.36	20230103	1720	-21.10	20230525	1050	29.24	20221013	1.11	N	035890	500	1149 억		12704958	N	N	0	N	00	N
113	20230908	090345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1365	2	2	0.15	10109505	7423	1.32	1361	1365	1361	1771	955	1363	1361.92	5.53	0	-737	1385	1373	1358	1346	1331	1366	1339	1149	408	500	1000	1	1	229808457	3137	3.20	0.42	12	0.00	427.00	3288.00	1720	20230525	-20.64	1050	20221013	30.00	1720	-20.64	20230525	1100	24.09	20230103	1720	-20.64	20230525	1050	30.00	20221013	1.11	N	035890	500	1149 억		12704958	N	N	0	N	00	N
114	20230907	160339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1363	3	2	0.22	757679178	558495	156.54	1368	1370	1343	1768	952	1360	1356.64	5.48	0	69698	1389	1374	1367	1352	1345	1371	1349	1149	408	500	1000	1	1	229808457	3132	3.19	0.41	12	0.24	427.00	3288.00	1720	20230525	-20.76	1050	20221013	29.81	1720	-20.76	20230525	1100	23.91	20230103	1720	-20.76	20230525	1050	29.81	20221013	1.06	N	035890	500	1149 억		12604395	N	N	0	N	00	N
115	20230907	150339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1360	0	3	0.00	728740544	537238	150.59	1368	1370	1343	1768	952	1360	1356.46	5.48	0	66035	1389	1374	1367	1352	1345	1371	1349	1149	408	500	1000	1	1	229808457	3125	3.19	0.41	12	0.23	427.00	3288.00	1720	20230525	-20.93	1050	20221013	29.52	1720	-20.93	20230525	1100	23.64	20230103	1720	-20.93	20230525	1050	29.52	20221013	1.06	N	035890	500	1149 억		12604395	N	N	0	N	00	N
116	20230907	140338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1362	2	2	0.15	709930412	523417	146.71	1368	1370	1343	1768	952	1360	1356.34	5.48	0	64801	1389	1374	1367	1352	1345	1371	1349	1149	408	500	1000	1	1	229808457	3130	3.19	0.41	12	0.23	427.00	3288.00	1720	20230525	-20.81	1050	20221013	29.71	1720	-20.81	20230525	1100	23.82	20230103	1720	-20.81	20230525	1050	29.71	20221013	1.06	N	035890	500	1149 억		12604395	N	N	0	N	00	N
117	20230907	130339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1365	5	2	0.37	529652240	390952	109.58	1368	1370	1343	1768	952	1360	1354.78	5.48	0	43852	1389	1374	1367	1352	1345	1371	1349	1149	408	500	1000	1	1	229808457	3137	3.20	0.42	12	0.17	427.00	3288.00	1720	20230525	-20.64	1050	20221013	30.00	1720	-20.64	20230525	1100	24.09	20230103	1720	-20.64	20230525	1050	30.00	20221013	1.06	N	035890	500	1149 억		12604395	N	N	0	N	00	N
118	20230907	120342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1362	2	2	0.15	429866727	317672	89.04	1368	1370	1343	1768	952	1360	1353.18	5.48	0	16784	1389	1374	1367	1352	1345	1371	1349	1149	408	500	1000	1	1	229808457	3130	3.19	0.41	12	0.14	427.00	3288.00	1720	20230525	-20.81	1050	20221013	29.71	1720	-20.81	20230525	1100	23.82	20230103	1720	-20.81	20230525	1050	29.71	20221013	1.06	N	035890	500	1149 억		12604395	N	N	0	N	00	N
119	20230907	110341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1352	-8	5	-0.59	233831142	172824	48.44	1368	1370	1343	1768	952	1360	1353.00	5.48	0	-38717	1389	1374	1367	1352	1345	1371	1349	1149	408	500	1000	1	1	229808457	3107	3.17	0.41	12	0.08	427.00	3288.00	1720	20230525	-21.40	1050	20221013	28.76	1720	-21.40	20230525	1100	22.91	20230103	1720	-21.40	20230525	1050	28.76	20221013	1.06	N	035890	500	1149 억		12604395	N	N	0	N	00	N
120	20230907	100338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1351	-9	5	-0.66	117150052	86303	24.19	1368	1370	1350	1768	952	1360	1357.43	5.48	0	-21917	1389	1374	1367	1352	1345	1371	1349	1149	408	500	1000	1	1	229808457	3105	3.16	0.41	12	0.04	427.00	3288.00	1720	20230525	-21.45	1050	20221013	28.67	1720	-21.45	20230525	1100	22.82	20230103	1720	-21.45	20230525	1050	28.67	20221013	1.06	N	035890	500	1149 억		12604395	N	N	0	N	00	N
121	20230907	090343	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1370	10	2	0.74	15430158	11287	3.16	1368	1370	1365	1768	952	1360	1367.07	5.48	0	-5398	1389	1374	1367	1352	1345	1371	1349	1149	408	500	1000	1	1	229808457	3148	3.21	0.42	12	0.00	427.00	3288.00	1720	20230525	-20.35	1050	20221013	30.48	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1050	30.48	20221013	1.06	N	035890	500	1149 억		12604395	N	N	0	N	00	N
122	20230906	160338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1360	-21	5	-1.52	487009698	356121	117.70	1373	1382	1360	1795	967	1381	1367.55	5.51	0	-65125	1417	1398	1389	1370	1361	1394	1366	1149	414	500	1020	1	1	229808457	3125	3.19	0.41	12	0.15	427.00	3288.00	1720	20230525	-20.93	1050	20221013	29.52	1720	-20.93	20230525	1100	23.64	20230103	1720	-20.93	20230525	1050	29.52	20221013	1.06	N	035890	500	1149 억		12653387	N	N	0	N	00	N
123	20230906	150338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1361	-20	5	-1.45	441650840	322784	106.69	1373	1382	1360	1795	967	1381	1368.25	5.51	0	-65547	1417	1398	1389	1370	1361	1394	1366	1149	414	500	1020	1	1	229808457	3128	3.19	0.41	12	0.14	427.00	3288.00	1720	20230525	-20.87	1050	20221013	29.62	1720	-20.87	20230525	1100	23.73	20230103	1720	-20.87	20230525	1050	29.62	20221013	1.06	N	035890	500	1149 억		12653387	N	N	0	N	00	N
124	20230906	140339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1364	-17	5	-1.23	338087239	246807	81.57	1373	1382	1362	1795	967	1381	1369.84	5.51	0	-14310	1417	1398	1389	1370	1361	1394	1366	1149	414	500	1020	1	1	229808457	3135	3.19	0.41	12	0.11	427.00	3288.00	1720	20230525	-20.70	1050	20221013	29.90	1720	-20.70	20230525	1100	24.00	20230103	1720	-20.70	20230525	1050	29.90	20221013	1.06	N	035890	500	1149 억		12653387	N	N	0	N	00	N
125	20230906	130337	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1366	-15	5	-1.09	305131668	222657	73.59	1373	1382	1362	1795	967	1381	1370.41	5.51	0	-7561	1417	1398	1389	1370	1361	1394	1366	1149	414	500	1020	1	1	229808457	3139	3.20	0.42	12	0.10	427.00	3288.00	1720	20230525	-20.58	1050	20221013	30.10	1720	-20.58	20230525	1100	24.18	20230103	1720	-20.58	20230525	1050	30.10	20221013	1.06	N	035890	500	1149 억		12653387	N	N	0	N	00	N
126	20230906	120341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1371	-10	5	-0.72	256524336	187126	61.85	1373	1382	1362	1795	967	1381	1370.86	5.51	0	1271	1417	1398	1389	1370	1361	1394	1366	1149	414	500	1020	1	1	229808457	3151	3.21	0.42	12	0.08	427.00	3288.00	1720	20230525	-20.29	1050	20221013	30.57	1720	-20.29	20230525	1100	24.64	20230103	1720	-20.29	20230525	1050	30.57	20221013	1.06	N	035890	500	1149 억		12653387	N	N	0	N	00	N
127	20230906	110341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1378	-3	5	-0.22	217973085	159021	52.56	1373	1382	1362	1795	967	1381	1370.72	5.51	0	4767	1417	1398	1389	1370	1361	1394	1366	1149	414	500	1020	1	1	229808457	3167	3.23	0.42	12	0.07	427.00	3288.00	1720	20230525	-19.88	1050	20221013	31.24	1720	-19.88	20230525	1100	25.27	20230103	1720	-19.88	20230525	1050	31.24	20221013	1.06	N	035890	500	1149 억		12653387	N	N	0	N	00	N
128	20230906	100332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1366	-15	5	-1.09	124125563	90414	29.88	1373	1382	1364	1795	967	1381	1372.86	5.51	0	1304	1417	1398	1389	1370	1361	1394	1366	1149	414	500	1020	1	1	229808457	3139	3.20	0.42	12	0.04	427.00	3288.00	1720	20230525	-20.58	1050	20221013	30.10	1720	-20.58	20230525	1100	24.18	20230103	1720	-20.58	20230525	1050	30.10	20221013	1.06	N	035890	500	1149 억		12653387	N	N	0	N	00	N
129	20230906	090334	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1380	-1	5	-0.07	7622050	5549	1.83	1373	1381	1373	1795	967	1381	1373.59	5.51	0	-1602	1417	1398	1389	1370	1361	1394	1366	1149	414	500	1020	1	1	229808457	3171	3.23	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.77	1050	20221013	31.43	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1050	31.43	20221013	1.06	N	035890	500	1149 억		12653387	N	N	0	N	00	N
130	20230905	160333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1381	-18	5	-1.29	408477188	294411	102.75	1400	1408	1380	1818	980	1399	1387.44	5.54	0	-83986	1426	1412	1402	1388	1378	1407	1383	1149	419	500	1030	1	1	229808457	3174	3.23	0.42	12	0.13	427.00	3288.00	1720	20230525	-19.71	1050	20221013	31.52	1720	-19.71	20230525	1100	25.55	20230103	1720	-19.71	20230525	1050	31.52	20221013	1.16	N	035890	500	1149 억		12737373	N	N	55	N	00	N
131	20230905	150344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1382	-17	5	-1.22	371607193	267716	93.44	1400	1408	1380	1818	980	1399	1388.06	5.54	0	-72948	1426	1412	1402	1388	1378	1407	1383	1149	419	500	1030	1	1	229808457	3176	3.24	0.42	12	0.12	427.00	3288.00	1720	20230525	-19.65	1050	20221013	31.62	1720	-19.65	20230525	1100	25.64	20230103	1720	-19.65	20230525	1050	31.62	20221013	1.16	N	035890	500	1149 억		12737373	N	N	55	N	00	N
132	20230905	140338	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1384	-15	5	-1.07	321649424	231566	80.82	1400	1408	1380	1818	980	1399	1389.02	5.54	0	-65487	1426	1412	1402	1388	1378	1407	1383	1149	419	500	1030	1	1	229808457	3181	3.24	0.42	12	0.10	427.00	3288.00	1720	20230525	-19.53	1050	20221013	31.81	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1050	31.81	20221013	1.16	N	035890	500	1149 억		12737373	N	N	55	N	00	N
133	20230905	130327	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1381	-18	5	-1.29	311465074	224203	78.25	1400	1408	1380	1818	980	1399	1389.21	5.54	0	-65161	1426	1412	1402	1388	1378	1407	1383	1149	419	500	1030	1	1	229808457	3174	3.23	0.42	12	0.10	427.00	3288.00	1720	20230525	-19.71	1050	20221013	31.52	1720	-19.71	20230525	1100	25.55	20230103	1720	-19.71	20230525	1050	31.52	20221013	1.16	N	035890	500	1149 억		12737373	N	N	55	N	00	N
134	20230905	120333	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1383	-16	5	-1.14	248478822	178643	62.35	1400	1408	1381	1818	980	1399	1390.92	5.54	0	-46473	1426	1412	1402	1388	1378	1407	1383	1149	419	500	1030	1	1	229808457	3178	3.24	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.59	1050	20221013	31.71	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1050	31.71	20221013	1.16	N	035890	500	1149 억		12737373	N	N	55	N	00	N
135	20230905	110336	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1388	-11	5	-0.79	194564768	139662	48.74	1400	1408	1382	1818	980	1399	1393.11	5.54	0	-32282	1426	1412	1402	1388	1378	1407	1383	1149	419	500	1030	1	1	229808457	3190	3.25	0.42	12	0.06	427.00	3288.00	1720	20230525	-19.30	1050	20221013	32.19	1720	-19.30	20230525	1100	26.18	20230103	1720	-19.30	20230525	1050	32.19	20221013	1.16	N	035890	500	1149 억		12737373	N	N	55	N	00	N
136	20230905	100332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1391	-8	5	-0.57	132321463	94801	33.09	1400	1408	1390	1818	980	1399	1395.78	5.54	0	-19315	1426	1412	1402	1388	1378	1407	1383	1149	419	500	1030	1	1	229808457	3197	3.26	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.13	1050	20221013	32.48	1720	-19.13	20230525	1100	26.45	20230103	1720	-19.13	20230525	1050	32.48	20221013	1.16	N	035890	500	1149 억		12737373	N	N	55	N	00	N
137	20230905	090328	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1404	5	2	0.36	16011250	11421	3.99	1400	1406	1399	1818	980	1399	1401.91	5.54	0	21	1426	1412	1402	1388	1378	1407	1383	1149	419	500	1030	1	1	229808457	3227	3.29	0.43	12	0.00	427.00	3288.00	1720	20230525	-18.37	1050	20221013	33.71	1720	-18.37	20230525	1100	27.64	20230103	1720	-18.37	20230525	1050	33.71	20221013	1.16	N	035890	500	1149 억		12737373	N	N	55	N	00	N
138	20230904	160332	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1399	1	2	0.07	398425239	284231	35.08	1400	1416	1392	1817	979	1398	1401.77	5.56	0	-36899	1424	1411	1391	1378	1358	1417	1384	1149	419	500	1030	1	1	229808457	3215	3.28	0.43	12	0.12	427.00	3288.00	1720	20230525	-18.66	1050	20221013	33.24	1720	-18.66	20230525	1100	27.18	20230103	1720	-18.66	20230525	1050	33.24	20221013	1.14	N	035890	500	1149 억		12774271	N	N	55	N	00	N
139	20230904	150325	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1399	1	2	0.07	366662139	261509	32.27	1400	1416	1392	1817	979	1398	1402.10	5.56	0	-35052	1424	1411	1391	1378	1358	1417	1384	1149	419	500	1030	1	1	229808457	3215	3.28	0.43	12	0.11	427.00	3288.00	1720	20230525	-18.66	1050	20221013	33.24	1720	-18.66	20230525	1100	27.18	20230103	1720	-18.66	20230525	1050	33.24	20221013	1.14	N	035890	500	1149 억		12774271	N	N	0	N	00	N
140	20230904	140324	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1397	-1	5	-0.07	337790687	240860	29.72	1400	1416	1392	1817	979	1398	1402.44	5.56	0	-40401	1424	1411	1391	1378	1358	1417	1384	1149	419	500	1030	1	1	229808457	3210	3.27	0.42	12	0.10	427.00	3288.00	1720	20230525	-18.78	1050	20221013	33.05	1720	-18.78	20230525	1100	27.00	20230103	1720	-18.78	20230525	1050	33.05	20221013	1.14	N	035890	500	1149 억		12774271	N	N	0	N	00	N
141	20230904	130329	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1399	1	2	0.07	267920781	190872	23.55	1400	1416	1392	1817	979	1398	1403.67	5.56	0	-38723	1424	1411	1391	1378	1358	1417	1384	1149	419	500	1030	1	1	229808457	3215	3.28	0.43	12	0.08	427.00	3288.00	1720	20230525	-18.66	1050	20221013	33.24	1720	-18.66	20230525	1100	27.18	20230103	1720	-18.66	20230525	1050	33.24	20221013	1.14	N	035890	500	1149 억		12774271	N	N	0	N	00	N
142	20230904	120323	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1392	-6	5	-0.43	245707111	174955	21.59	1400	1416	1392	1817	979	1398	1404.41	5.56	0	-40745	1424	1411	1391	1378	1358	1417	1384	1149	419	500	1030	1	1	229808457	3199	3.26	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.07	1050	20221013	32.57	1720	-19.07	20230525	1100	26.55	20230103	1720	-19.07	20230525	1050	32.57	20221013	1.14	N	035890	500	1149 억		12774271	N	N	0	N	00	N
143	20230904	110319	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1394	-4	5	-0.29	220128893	156633	19.33	1400	1416	1392	1817	979	1398	1405.39	5.56	0	-38461	1424	1411	1391	1378	1358	1417	1384	1149	419	500	1030	1	1	229808457	3204	3.26	0.42	12	0.07	427.00	3288.00	1720	20230525	-18.95	1050	20221013	32.76	1720	-18.95	20230525	1100	26.73	20230103	1720	-18.95	20230525	1050	32.76	20221013	1.14	N	035890	500	1149 억		12774271	N	N	0	N	00	N
144	20230904	100320	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1394	-4	5	-0.29	197149056	140151	17.30	1400	1416	1394	1817	979	1398	1406.70	5.56	0	-35860	1424	1411	1391	1378	1358	1417	1384	1149	419	500	1030	1	1	229808457	3204	3.26	0.42	12	0.06	427.00	3288.00	1720	20230525	-18.95	1050	20221013	32.76	1720	-18.95	20230525	1100	26.73	20230103	1720	-18.95	20230525	1050	32.76	20221013	1.14	N	035890	500	1149 억		12774271	N	N	0	N	00	N
145	20230904	090327	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1398	0	3	0.00	39282311	28074	3.46	1400	1404	1394	1817	979	1398	1399.25	5.56	0	-20131	1424	1411	1391	1378	1358	1417	1384	1149	419	500	1030	1	1	229808457	3213	3.27	0.43	12	0.01	427.00	3288.00	1720	20230525	-18.72	1050	20221013	33.14	1720	-18.72	20230525	1100	27.09	20230103	1720	-18.72	20230525	1050	33.14	20221013	1.14	N	035890	500	1149 억		12774271	N	N	0	N	00	N
146	20230901	160322	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1398	28	2	2.04	1124375984	805251	352.69	1375	1404	1371	1781	959	1370	1396.48	5.49	0	184544	1403	1386	1377	1360	1351	1382	1356	1149	411	500	1010	1	1	229808457	3213	3.27	0.43	12	0.35	427.00	3288.00	1720	20230525	-18.72	1050	20221013	33.14	1720	-18.72	20230525	1100	27.09	20230103	1720	-18.72	20230525	1050	33.14	20221013	1.13	N	035890	500	1149 억		12607840	N	N	6	N	00	N
147	20230901	150328	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1394	24	2	1.75	1050647383	752500	329.58	1375	1404	1371	1781	959	1370	1396.40	5.49	0	194449	1403	1386	1377	1360	1351	1382	1356	1149	411	500	1010	1	1	229808457	3204	3.26	0.42	12	0.33	427.00	3288.00	1720	20230525	-18.95	1050	20221013	32.76	1720	-18.95	20230525	1100	26.73	20230103	1720	-18.95	20230525	1050	32.76	20221013	1.13	N	035890	500	1149 억		12607840	N	N	6	N	00	N
148	20230901	140325	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1400	30	2	2.19	933752784	668925	292.98	1375	1404	1371	1781	959	1370	1396.11	5.49	0	202116	1403	1386	1377	1360	1351	1382	1356	1149	411	500	1010	1	1	229808457	3217	3.28	0.43	12	0.29	427.00	3288.00	1720	20230525	-18.60	1050	20221013	33.33	1720	-18.60	20230525	1100	27.27	20230103	1720	-18.60	20230525	1050	33.33	20221013	1.13	N	035890	500	1149 억		12607840	N	N	6	N	00	N
149	20230901	130321	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1400	30	2	2.19	791164528	567055	248.36	1375	1404	1371	1781	959	1370	1395.46	5.49	0	197542	1403	1386	1377	1360	1351	1382	1356	1149	411	500	1010	1	1	229808457	3217	3.28	0.43	12	0.25	427.00	3288.00	1720	20230525	-18.60	1050	20221013	33.33	1720	-18.60	20230525	1100	27.27	20230103	1720	-18.60	20230525	1050	33.33	20221013	1.13	N	035890	500	1149 억		12607840	N	N	6	N	00	N
150	20230901	120323	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1400	30	2	2.19	584227388	419315	183.65	1375	1403	1371	1781	959	1370	1393.59	5.49	0	176226	1403	1386	1377	1360	1351	1382	1356	1149	411	500	1010	1	1	229808457	3217	3.28	0.43	12	0.18	427.00	3288.00	1720	20230525	-18.60	1050	20221013	33.33	1720	-18.60	20230525	1100	27.27	20230103	1720	-18.60	20230525	1050	33.33	20221013	1.13	N	035890	500	1149 억		12607840	N	N	6	N	00	N
151	20230901	110323	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1396	26	2	1.90	417667373	300225	131.49	1375	1400	1371	1781	959	1370	1391.57	5.49	0	139624	1403	1386	1377	1360	1351	1382	1356	1149	411	500	1010	1	1	229808457	3208	3.27	0.42	12	0.13	427.00	3288.00	1720	20230525	-18.84	1050	20221013	32.95	1720	-18.84	20230525	1100	26.91	20230103	1720	-18.84	20230525	1050	32.95	20221013	1.13	N	035890	500	1149 억		12607840	N	N	6	N	00	N
152	20230901	100321	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1395	25	2	1.82	310992396	223832	98.04	1375	1400	1371	1781	959	1370	1389.88	5.49	0	133868	1403	1386	1377	1360	1351	1382	1356	1149	411	500	1010	1	1	229808457	3206	3.27	0.42	12	0.10	427.00	3288.00	1720	20230525	-18.90	1050	20221013	32.86	1720	-18.90	20230525	1100	26.82	20230103	1720	-18.90	20230525	1050	32.86	20221013	1.13	N	035890	500	1149 억		12607840	N	N	6	N	00	N
153	20230901	090318	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1375	5	2	0.36	20048584	14613	6.40	1375	1375	1371	1781	959	1370	1373.11	5.49	0	-552	1403	1386	1377	1360	1351	1382	1356	1149	411	500	1010	1	1	229808457	3160	3.22	0.42	12	0.01	427.00	3288.00	1720	20230525	-20.06	1050	20221013	30.95	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1050	30.95	20221013	1.13	N	035890	500	1149 억		12607840	N	N	6	N	00	N