KissMeData/066620/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	160606	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13340	70	2	0.53	38790000	2911	34.26	13270	13430	13210	17250	9290	13270	13325.32	4.17	0	-576	13550	13410	13330	13190	13110	13370	13150	38	3980	500	9550	10	1	7500000	1001	4.80	0.64	12	0.04	2782.00	20737.00	21200	20230221	-37.08	13210	20230927	0.98	21200	-37.08	20230221	13210	0.98	20230927	21200	-37.08	20230221	13210	0.98	20230927	1.25	N	066620	500	37 억		312937	N	N	0	N	00	N
3	20230927	150609	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13400	130	2	0.98	34584980	2596	30.56	13270	13430	13210	17250	9290	13270	13322.41	4.17	0	-582	13550	13410	13330	13190	13110	13370	13150	38	3980	500	9550	10	1	7500000	1005	4.82	0.65	12	0.03	2782.00	20737.00	21200	20230221	-36.79	13210	20230927	1.44	21200	-36.79	20230221	13210	1.44	20230927	21200	-36.79	20230221	13210	1.44	20230927	1.25	N	066620	500	37 억		312937	N	N	0	N	00	N
4	20230927	140610	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13390	120	2	0.90	33205240	2493	29.34	13270	13430	13210	17250	9290	13270	13319.39	4.17	0	-582	13550	13410	13330	13190	13110	13370	13150	38	3980	500	9550	10	1	7500000	1004	4.81	0.65	12	0.03	2782.00	20737.00	21200	20230221	-36.84	13210	20230927	1.36	21200	-36.84	20230221	13210	1.36	20230927	21200	-36.84	20230221	13210	1.36	20230927	1.25	N	066620	500	37 억		312937	N	N	0	N	00	N
5	20230927	130602	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13350	80	2	0.60	28132740	2113	24.87	13270	13430	13210	17250	9290	13270	13314.12	4.17	0	-582	13550	13410	13330	13190	13110	13370	13150	38	3980	500	9550	10	1	7500000	1001	4.80	0.64	12	0.03	2782.00	20737.00	21200	20230221	-37.03	13210	20230927	1.06	21200	-37.03	20230221	13210	1.06	20230927	21200	-37.03	20230221	13210	1.06	20230927	1.25	N	066620	500	37 억		312937	N	N	0	N	00	N
6	20230927	120602	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13350	80	2	0.60	20190810	1518	17.87	13270	13430	13210	17250	9290	13270	13300.93	4.17	0	-582	13550	13410	13330	13190	13110	13370	13150	38	3980	500	9550	10	1	7500000	1001	4.80	0.64	12	0.02	2782.00	20737.00	21200	20230221	-37.03	13210	20230927	1.06	21200	-37.03	20230221	13210	1.06	20230927	21200	-37.03	20230221	13210	1.06	20230927	1.25	N	066620	500	37 억		312937	N	N	0	N	00	N
7	20230927	110608	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13380	110	2	0.83	20097360	1511	17.78	13270	13430	13210	17250	9290	13270	13300.70	4.17	0	-582	13550	13410	13330	13190	13110	13370	13150	38	3980	500	9550	10	1	7500000	1004	4.81	0.65	12	0.02	2782.00	20737.00	21200	20230221	-36.89	13210	20230927	1.29	21200	-36.89	20230221	13210	1.29	20230927	21200	-36.89	20230221	13210	1.29	20230927	1.25	N	066620	500	37 억		312937	N	N	0	N	00	N
8	20230927	100603	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13360	90	2	0.68	19069570	1434	16.88	13270	13430	13210	17250	9290	13270	13298.17	4.17	0	-569	13550	13410	13330	13190	13110	13370	13150	38	3980	500	9550	10	1	7500000	1002	4.80	0.64	12	0.02	2782.00	20737.00	21200	20230221	-36.98	13210	20230927	1.14	21200	-36.98	20230221	13210	1.14	20230927	21200	-36.98	20230221	13210	1.14	20230927	1.25	N	066620	500	37 억		312937	N	N	0	N	00	N
9	20230927	090612	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13290	20	2	0.15	8277940	624	7.34	13270	13290	13210	17250	9290	13270	13265.93	4.17	0	-398	13550	13410	13330	13190	13110	13370	13150	38	3980	500	9550	10	1	7500000	997	4.78	0.64	12	0.01	2782.00	20737.00	21200	20230221	-37.31	13210	20230927	0.61	21200	-37.31	20230221	13210	0.61	20230927	21200	-37.31	20230221	13210	0.61	20230927	1.25	N	066620	500	37 억		312937	N	N	0	N	00	N
10	20230926	160604	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13270	-180	5	-1.34	112940600	8485	37.83	13450	13470	13250	17480	9420	13450	13310.67	4.21	0	-1495	13876	13662	13496	13282	13116	13580	13200	38	4030	500	9680	10	1	7500000	995	4.77	0.64	12	0.11	2782.00	20737.00	21200	20230221	-37.41	13250	20230926	0.15	21200	-37.41	20230221	13250	0.15	20230926	21200	-37.41	20230221	13250	0.15	20230926	1.25	N	066620	500	37 억		315632	N	N	0	N	00	N
11	20230926	150604	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13300	-150	5	-1.12	107188950	8052	35.90	13450	13470	13250	17480	9420	13450	13312.09	4.21	0	-1495	13876	13662	13496	13282	13116	13580	13200	38	4030	500	9680	10	1	7500000	998	4.78	0.64	12	0.11	2782.00	20737.00	21200	20230221	-37.26	13250	20230926	0.38	21200	-37.26	20230221	13250	0.38	20230926	21200	-37.26	20230221	13250	0.38	20230926	1.25	N	066620	500	37 억		315632	N	N	0	N	00	N
12	20230926	140558	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13280	-170	5	-1.26	94036700	7062	31.48	13450	13470	13250	17480	9420	13450	13315.87	4.21	0	-1433	13876	13662	13496	13282	13116	13580	13200	38	4030	500	9680	10	1	7500000	996	4.77	0.64	12	0.09	2782.00	20737.00	21200	20230221	-37.36	13250	20230926	0.23	21200	-37.36	20230221	13250	0.23	20230926	21200	-37.36	20230221	13250	0.23	20230926	1.25	N	066620	500	37 억		315632	N	N	0	N	00	N
13	20230926	130601	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13300	-150	5	-1.12	61251130	4595	20.49	13450	13470	13250	17480	9420	13450	13329.95	4.21	0	-1314	13876	13662	13496	13282	13116	13580	13200	38	4030	500	9680	10	1	7500000	998	4.78	0.64	12	0.06	2782.00	20737.00	21200	20230221	-37.26	13250	20230926	0.38	21200	-37.26	20230221	13250	0.38	20230926	21200	-37.26	20230221	13250	0.38	20230926	1.25	N	066620	500	37 억		315632	N	N	0	N	00	N
14	20230926	120603	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13340	-110	5	-0.82	57702400	4328	19.30	13450	13470	13250	17480	9420	13450	13332.35	4.21	0	-1309	13876	13662	13496	13282	13116	13580	13200	38	4030	500	9680	10	1	7500000	1001	4.80	0.64	12	0.06	2782.00	20737.00	21200	20230221	-37.08	13250	20230926	0.68	21200	-37.08	20230221	13250	0.68	20230926	21200	-37.08	20230221	13250	0.68	20230926	1.25	N	066620	500	37 억		315632	N	N	0	N	00	N
15	20230926	110602	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13280	-170	5	-1.26	50649680	3798	16.93	13450	13470	13250	17480	9420	13450	13335.88	4.21	0	-1279	13876	13662	13496	13282	13116	13580	13200	38	4030	500	9680	10	1	7500000	996	4.77	0.64	12	0.05	2782.00	20737.00	21200	20230221	-37.36	13250	20230926	0.23	21200	-37.36	20230221	13250	0.23	20230926	21200	-37.36	20230221	13250	0.23	20230926	1.25	N	066620	500	37 억		315632	N	N	0	N	00	N
16	20230926	100600	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13310	-140	5	-1.04	26130660	1952	8.70	13450	13470	13300	17480	9420	13450	13386.61	4.21	0	-1314	13876	13662	13496	13282	13116	13580	13200	38	4030	500	9680	10	1	7500000	998	4.78	0.64	12	0.03	2782.00	20737.00	21200	20230221	-37.22	13300	20230926	0.08	21200	-37.22	20230221	13300	0.08	20230926	21200	-37.22	20230221	13300	0.08	20230926	1.25	N	066620	500	37 억		315632	N	N	0	N	00	N
17	20230926	090601	57	100.00	KOSDAQ		건설	N	N	N	N		N	13460	10	2	0.07	1210730	90	0.40	13450	13460	13450	17480	9420	13450	13452.56	4.21	0	16	13876	13662	13496	13282	13116	13580	13200	38	4030	500	9680	10	1	7500000	1010	4.84	0.65	12	0.00	2782.00	20737.00	21200	20230221	-36.51	13330	20230925	0.98	21200	-36.51	20230221	13330	0.98	20230925	21200	-36.51	20230221	13330	0.98	20230925	1.25	N	066620	500	37 억		315632	N	N	0	N	00	N
18	20230925	160601	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13450	-250	5	-1.82	296866200	22024	348.54	13700	13710	13330	17810	9590	13700	13479.35	4.22	0	2635	13940	13820	13710	13590	13480	13765	13535	38	4110	500	9860	10	1	7500000	1009	4.83	0.65	12	0.29	2782.00	20737.00	21200	20230221	-36.56	13330	20230925	0.90	21200	-36.56	20230221	13330	0.90	20230925	21200	-36.56	20230221	13330	0.90	20230925	1.24	N	066620	500	37 억		316394	N	N	0	N	00	N
19	20230925	150604	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13400	-300	5	-2.19	279883210	20757	328.49	13700	13710	13330	17810	9590	13700	13483.80	4.22	0	2635	13940	13820	13710	13590	13480	13765	13535	38	4110	500	9860	10	1	7500000	1005	4.82	0.65	12	0.28	2782.00	20737.00	21200	20230221	-36.79	13330	20230925	0.53	21200	-36.79	20230221	13330	0.53	20230925	21200	-36.79	20230221	13330	0.53	20230925	1.24	N	066620	500	37 억		316394	N	N	0	N	00	N
20	20230925	140554	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13500	-200	5	-1.46	237401260	17593	278.41	13700	13710	13330	17810	9590	13700	13494.07	4.22	0	2662	13940	13820	13710	13590	13480	13765	13535	38	4110	500	9860	10	1	7500000	1013	4.85	0.65	12	0.23	2782.00	20737.00	21200	20230221	-36.32	13330	20230925	1.28	21200	-36.32	20230221	13330	1.28	20230925	21200	-36.32	20230221	13330	1.28	20230925	1.24	N	066620	500	37 억		316394	N	N	0	N	00	N
21	20230925	130558	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13450	-250	5	-1.82	174067480	12871	203.69	13700	13710	13400	17810	9590	13700	13524.01	4.22	0	1478	13940	13820	13710	13590	13480	13765	13535	38	4110	500	9860	10	1	7500000	1009	4.83	0.65	12	0.17	2782.00	20737.00	21200	20230221	-36.56	13400	20230925	0.37	21200	-36.56	20230221	13400	0.37	20230925	21200	-36.56	20230221	13400	0.37	20230925	1.24	N	066620	500	37 억		316394	N	N	0	N	00	N
22	20230925	120603	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13550	-150	5	-1.09	79435570	5837	92.37	13700	13710	13550	17810	9590	13700	13608.97	4.22	0	841	13940	13820	13710	13590	13480	13765	13535	38	4110	500	9860	10	1	7500000	1016	4.87	0.65	12	0.08	2782.00	20737.00	21200	20230221	-36.08	13550	20230925	0.00	21200	-36.08	20230221	13550	0.00	20230925	21200	-36.08	20230221	13550	0.00	20230925	1.24	N	066620	500	37 억		316394	N	N	0	N	00	N
23	20230925	110558	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13620	-80	5	-0.58	33169670	2431	38.47	13700	13710	13600	17810	9590	13700	13644.45	4.22	0	464	13940	13820	13710	13590	13480	13765	13535	38	4110	500	9860	10	1	7500000	1022	4.90	0.66	12	0.03	2782.00	20737.00	21200	20230221	-35.75	13600	20230925	0.15	21200	-35.75	20230221	13600	0.15	20230925	21200	-35.75	20230221	13600	0.15	20230925	1.24	N	066620	500	37 억		316394	N	N	0	N	00	N
24	20230925	100600	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	13650	-50	5	-0.36	18898400	1383	21.89	13700	13710	13600	17810	9590	13700	13664.79	4.22	0	185	13940	13820	13710	13590	13480	13765	13535	38	4110	500	9860	10	1	7500000	1024	4.91	0.66	12	0.02	2782.00	20737.00	21200	20230221	-35.61	13600	20230925	0.37	21200	-35.61	20230221	13600	0.37	20230925	21200	-35.61	20230221	13600	0.37	20230925	1.24	N	066620	500	37 억		316394	N	N	0	N	00	N
25	20230925	090559	57	100.00	KOSDAQ		건설	N	N	N	N		N	13690	-10	5	-0.07	6192350	452	7.15	13700	13710	13650	17810	9590	13700	13699.89	4.22	0	-7	13940	13820	13710	13590	13480	13765	13535	38	4110	500	9860	10	1	7500000	1027	4.92	0.66	12	0.01	2782.00	20737.00	21200	20230221	-35.42	13600	20230922	0.66	21200	-35.42	20230221	13600	0.66	20230922	21200	-35.42	20230221	13600	0.66	20230922	1.24	N	066620	500	37 억		316394	N	N	0	N	00	N
26	20230922	160618	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	13700	-130	5	-0.94	86369140	6299	38.53	13830	13830	13600	17970	9690	13830	13711.70	4.24	0	-990	14083	13956	13863	13736	13643	13910	13690	38	4140	500	9950	10	1	7500000	1028	4.92	0.66	12	0.08	2782.00	20737.00	21200	20230221	-35.38	13600	20230922	0.74	21200	-35.38	20230221	13600	0.74	20230922	21200	-35.38	20230221	13600	0.74	20230922	1.24	N	066620	500	37 억		318141	N	N	0	N	00	N
27	20230922	150615	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	13670	-160	5	-1.16	84218510	6142	37.57	13830	13830	13600	17970	9690	13830	13711.90	4.24	0	-985	14083	13956	13863	13736	13643	13910	13690	38	4140	500	9950	10	1	7500000	1025	4.91	0.66	12	0.08	2782.00	20737.00	21200	20230221	-35.52	13600	20230922	0.51	21200	-35.52	20230221	13600	0.51	20230922	21200	-35.52	20230221	13600	0.51	20230922	1.24	N	066620	500	37 억		318141	N	N	0	N	00	N
28	20230922	140616	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	13690	-140	5	-1.01	75721710	5521	33.77	13830	13830	13600	17970	9690	13830	13715.22	4.24	0	-939	14083	13956	13863	13736	13643	13910	13690	38	4140	500	9950	10	1	7500000	1027	4.92	0.66	12	0.07	2782.00	20737.00	21200	20230221	-35.42	13600	20230922	0.66	21200	-35.42	20230221	13600	0.66	20230922	21200	-35.42	20230221	13600	0.66	20230922	1.24	N	066620	500	37 억		318141	N	N	0	N	00	N
29	20230922	130539	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	13710	-120	5	-0.87	71276400	5197	31.79	13830	13830	13600	17970	9690	13830	13714.91	4.24	0	-931	14083	13956	13863	13736	13643	13910	13690	38	4140	500	9950	10	1	7500000	1028	4.93	0.66	12	0.07	2782.00	20737.00	21200	20230221	-35.33	13600	20230922	0.81	21200	-35.33	20230221	13600	0.81	20230922	21200	-35.33	20230221	13600	0.81	20230922	1.24	N	066620	500	37 억		318141	N	N	0	N	00	N
30	20230922	120537	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	13740	-90	5	-0.65	59652390	4351	26.61	13830	13830	13600	17970	9690	13830	13710.04	4.24	0	-931	14083	13956	13863	13736	13643	13910	13690	38	4140	500	9950	10	1	7500000	1031	4.94	0.66	12	0.06	2782.00	20737.00	21200	20230221	-35.19	13600	20230922	1.03	21200	-35.19	20230221	13600	1.03	20230922	21200	-35.19	20230221	13600	1.03	20230922	1.24	N	066620	500	37 억		318141	N	N	0	N	00	N
31	20230922	110534	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	13760	-70	5	-0.51	49946070	3645	22.29	13830	13830	13600	17970	9690	13830	13702.63	4.24	0	-700	14083	13956	13863	13736	13643	13910	13690	38	4140	500	9950	10	1	7500000	1032	4.95	0.66	12	0.05	2782.00	20737.00	21200	20230221	-35.09	13600	20230922	1.18	21200	-35.09	20230221	13600	1.18	20230922	21200	-35.09	20230221	13600	1.18	20230922	1.24	N	066620	500	37 억		318141	N	N	0	N	00	N
32	20230922	100536	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	13670	-160	5	-1.16	41015360	2994	18.31	13830	13830	13600	17970	9690	13830	13699.19	4.24	0	-676	14083	13956	13863	13736	13643	13910	13690	38	4140	500	9950	10	1	7500000	1025	4.91	0.66	12	0.04	2782.00	20737.00	21200	20230221	-35.52	13600	20230922	0.51	21200	-35.52	20230221	13600	0.51	20230922	21200	-35.52	20230221	13600	0.51	20230922	1.24	N	066620	500	37 억		318141	N	N	0	N	00	N
33	20230922	090530	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	13820	-10	5	-0.07	9261990	671	4.10	13830	13830	13740	17970	9690	13830	13803.26	4.24	0	-270	14083	13956	13863	13736	13643	13910	13690	38	4140	500	9950	10	1	7500000	1037	4.97	0.67	12	0.01	2782.00	20737.00	21200	20230221	-34.81	13740	20230922	0.58	21200	-34.81	20230221	13740	0.58	20230922	21200	-34.81	20230221	13740	0.58	20230922	1.24	N	066620	500	37 억		318141	N	N	0	N	00	N
34	20230921	160538	57	100.00	KOSDAQ		건설	N	N	N	N		N	13830	-150	5	-1.07	224974680	16274	239.64	13980	13990	13770	18170	9790	13980	13824.18	4.31	0	-3151	14253	14116	14013	13876	13773	14065	13825	38	4190	500	10060	10	1	7500000	1037	4.97	0.67	12	0.22	2782.00	20737.00	21200	20230221	-34.76	13750	20230829	0.58	21200	-34.76	20230221	13750	0.58	20230829	21200	-34.76	20230221	13750	0.58	20230829	1.23	N	066620	500	37 억		323022	N	N	0	N	00	N
35	20230921	150530	57	100.00	KOSDAQ		건설	N	N	N	N		N	13810	-170	5	-1.22	210177280	15202	223.86	13980	13990	13770	18170	9790	13980	13825.63	4.31	0	-3144	14253	14116	14013	13876	13773	14065	13825	38	4190	500	10060	10	1	7500000	1036	4.96	0.67	12	0.20	2782.00	20737.00	21200	20230221	-34.86	13750	20230829	0.44	21200	-34.86	20230221	13750	0.44	20230829	21200	-34.86	20230221	13750	0.44	20230829	1.23	N	066620	500	37 억		323022	N	N	0	N	00	N
36	20230921	140536	57	100.00	KOSDAQ		건설	N	N	N	N		N	13810	-170	5	-1.22	128279080	9271	136.52	13980	13990	13770	18170	9790	13980	13836.60	4.31	0	-3421	14253	14116	14013	13876	13773	14065	13825	38	4190	500	10060	10	1	7500000	1036	4.96	0.67	12	0.12	2782.00	20737.00	21200	20230221	-34.86	13750	20230829	0.44	21200	-34.86	20230221	13750	0.44	20230829	21200	-34.86	20230221	13750	0.44	20230829	1.23	N	066620	500	37 억		323022	N	N	0	N	00	N
37	20230921	130528	57	100.00	KOSDAQ		건설	N	N	N	N		N	13800	-180	5	-1.29	103152240	7448	109.67	13980	13990	13770	18170	9790	13980	13849.66	4.31	0	-2562	14253	14116	14013	13876	13773	14065	13825	38	4190	500	10060	10	1	7500000	1035	4.96	0.67	12	0.10	2782.00	20737.00	21200	20230221	-34.91	13750	20230829	0.36	21200	-34.91	20230221	13750	0.36	20230829	21200	-34.91	20230221	13750	0.36	20230829	1.23	N	066620	500	37 억		323022	N	N	0	N	00	N
38	20230921	120524	57	100.00	KOSDAQ		건설	N	N	N	N		N	13790	-190	5	-1.36	91175210	6580	96.89	13980	13990	13770	18170	9790	13980	13856.41	4.31	0	-2418	14253	14116	14013	13876	13773	14065	13825	38	4190	500	10060	10	1	7500000	1034	4.96	0.66	12	0.09	2782.00	20737.00	21200	20230221	-34.95	13750	20230829	0.29	21200	-34.95	20230221	13750	0.29	20230829	21200	-34.95	20230221	13750	0.29	20230829	1.23	N	066620	500	37 억		323022	N	N	0	N	00	N
39	20230921	110537	57	100.00	KOSDAQ		건설	N	N	N	N		N	13780	-200	5	-1.43	84877580	6124	90.18	13980	13990	13770	18170	9790	13980	13859.83	4.31	0	-2337	14253	14116	14013	13876	13773	14065	13825	38	4190	500	10060	10	1	7500000	1034	4.95	0.66	12	0.08	2782.00	20737.00	21200	20230221	-35.00	13750	20230829	0.22	21200	-35.00	20230221	13750	0.22	20230829	21200	-35.00	20230221	13750	0.22	20230829	1.23	N	066620	500	37 억		323022	N	N	0	N	00	N
40	20230921	100528	57	100.00	KOSDAQ		건설	N	N	N	N		N	13890	-90	5	-0.64	34221570	2457	36.18	13980	13990	13860	18170	9790	13980	13928.19	4.31	0	-879	14253	14116	14013	13876	13773	14065	13825	38	4190	500	10060	10	1	7500000	1042	4.99	0.67	12	0.03	2782.00	20737.00	21200	20230221	-34.48	13750	20230829	1.02	21200	-34.48	20230221	13750	1.02	20230829	21200	-34.48	20230221	13750	1.02	20230829	1.23	N	066620	500	37 억		323022	N	N	0	N	00	N
41	20230921	090535	57	100.00	KOSDAQ		건설	N	N	N	N		N	13950	-30	5	-0.21	7154760	512	7.54	13980	13980	13950	18170	9790	13980	13974.14	4.31	0	-241	14253	14116	14013	13876	13773	14065	13825	38	4190	500	10060	10	1	7500000	1046	5.01	0.67	12	0.01	2782.00	20737.00	21200	20230221	-34.20	13750	20230829	1.45	21200	-34.20	20230221	13750	1.45	20230829	21200	-34.20	20230221	13750	1.45	20230829	1.23	N	066620	500	37 억		323022	N	N	0	N	00	N
42	20230920	160534	57	100.00	KOSDAQ		건설	N	N	N	N		N	13980	0	3	0.00	94986860	6790	95.78	14150	14150	13910	18170	9790	13980	13989.23	4.34	0	-1474	14326	14152	14066	13892	13806	14110	13850	38	4190	500	10060	10	1	7500000	1049	5.03	0.67	12	0.09	2782.00	20737.00	21200	20230221	-34.06	13750	20230829	1.67	21200	-34.06	20230221	13750	1.67	20230829	21200	-34.06	20230221	13750	1.67	20230829	1.24	N	066620	500	37 억		325542	N	N	0	N	00	N
43	20230920	150522	57	100.00	KOSDAQ		건설	N	N	N	N		N	13980	0	3	0.00	92050280	6580	92.82	14150	14150	13910	18170	9790	13980	13989.40	4.34	0	-1539	14326	14152	14066	13892	13806	14110	13850	38	4190	500	10060	10	1	7500000	1049	5.03	0.67	12	0.09	2782.00	20737.00	21200	20230221	-34.06	13750	20230829	1.67	21200	-34.06	20230221	13750	1.67	20230829	21200	-34.06	20230221	13750	1.67	20230829	1.24	N	066620	500	37 억		325542	N	N	0	N	00	N
44	20230920	140527	57	100.00	KOSDAQ		건설	N	N	N	N		N	13920	-60	5	-0.43	88992690	6361	89.73	14150	14150	13910	18170	9790	13980	13990.36	4.34	0	-1669	14326	14152	14066	13892	13806	14110	13850	38	4190	500	10060	10	1	7500000	1044	5.00	0.67	12	0.08	2782.00	20737.00	21200	20230221	-34.34	13750	20230829	1.24	21200	-34.34	20230221	13750	1.24	20230829	21200	-34.34	20230221	13750	1.24	20230829	1.24	N	066620	500	37 억		325542	N	N	0	N	00	N
45	20230920	130524	57	100.00	KOSDAQ		건설	N	N	N	N		N	13980	0	3	0.00	67073800	4791	67.58	14150	14150	13910	18170	9790	13980	13999.96	4.34	0	-1554	14326	14152	14066	13892	13806	14110	13850	38	4190	500	10060	10	1	7500000	1049	5.03	0.67	12	0.06	2782.00	20737.00	21200	20230221	-34.06	13750	20230829	1.67	21200	-34.06	20230221	13750	1.67	20230829	21200	-34.06	20230221	13750	1.67	20230829	1.24	N	066620	500	37 억		325542	N	N	0	N	00	N
46	20230920	120522	57	100.00	KOSDAQ		건설	N	N	N	N		N	13970	-10	5	-0.07	61290230	4377	61.74	14150	14150	13910	18170	9790	13980	14002.79	4.34	0	-1526	14326	14152	14066	13892	13806	14110	13850	38	4190	500	10060	10	1	7500000	1048	5.02	0.67	12	0.06	2782.00	20737.00	21200	20230221	-34.10	13750	20230829	1.60	21200	-34.10	20230221	13750	1.60	20230829	21200	-34.10	20230221	13750	1.60	20230829	1.24	N	066620	500	37 억		325542	N	N	0	N	00	N
47	20230920	110528	57	100.00	KOSDAQ		건설	N	N	N	N		N	13960	-20	5	-0.14	59865750	4275	60.30	14150	14150	13910	18170	9790	13980	14003.68	4.34	0	-1565	14326	14152	14066	13892	13806	14110	13850	38	4190	500	10060	10	1	7500000	1047	5.02	0.67	12	0.06	2782.00	20737.00	21200	20230221	-34.15	13750	20230829	1.53	21200	-34.15	20230221	13750	1.53	20230829	21200	-34.15	20230221	13750	1.53	20230829	1.24	N	066620	500	37 억		325542	N	N	0	N	00	N
48	20230920	100518	57	100.00	KOSDAQ		건설	N	N	N	N		N	13930	-50	5	-0.36	53729580	3836	54.11	14150	14150	13910	18170	9790	13980	14006.67	4.34	0	-1733	14326	14152	14066	13892	13806	14110	13850	38	4190	500	10060	10	1	7500000	1045	5.01	0.67	12	0.05	2782.00	20737.00	21200	20230221	-34.29	13750	20230829	1.31	21200	-34.29	20230221	13750	1.31	20230829	21200	-34.29	20230221	13750	1.31	20230829	1.24	N	066620	500	37 억		325542	N	N	0	N	00	N
49	20230920	090525	57	100.00	KOSDAQ		건설	N	N	N	N		N	14000	20	2	0.14	14556360	1035	14.60	14150	14150	13980	18170	9790	13980	14064.12	4.34	0	-488	14326	14152	14066	13892	13806	14110	13850	38	4190	500	10060	10	1	7500000	1050	5.03	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.96	13750	20230829	1.82	21200	-33.96	20230221	13750	1.82	20230829	21200	-33.96	20230221	13750	1.82	20230829	1.24	N	066620	500	37 억		325542	N	N	0	N	00	N
50	20230919	160522	57	100.00	KOSDAQ		건설	N	N	N	N		N	13980	-170	5	-1.20	98938770	7049	39.94	14160	14240	13980	18390	9910	14150	14035.86	4.36	0	-1191	14343	14246	14143	14046	13943	14295	14095	38	4240	500	10180	10	1	7500000	1049	5.03	0.67	12	0.09	2782.00	20737.00	21200	20230221	-34.06	13750	20230829	1.67	21200	-34.06	20230221	13750	1.67	20230829	21200	-34.06	20230221	13750	1.67	20230829	1.26	N	066620	500	37 억		327370	N	N	0	N	00	N
51	20230919	150522	57	100.00	KOSDAQ		건설	N	N	N	N		N	13990	-160	5	-1.13	92479480	6587	37.32	14160	14240	13980	18390	9910	14150	14039.70	4.36	0	-1129	14343	14246	14143	14046	13943	14295	14095	38	4240	500	10180	10	1	7500000	1049	5.03	0.67	12	0.09	2782.00	20737.00	21200	20230221	-34.01	13750	20230829	1.75	21200	-34.01	20230221	13750	1.75	20230829	21200	-34.01	20230221	13750	1.75	20230829	1.26	N	066620	500	37 억		327370	N	N	0	N	00	N
52	20230919	140518	57	100.00	KOSDAQ		건설	N	N	N	N		N	14040	-110	5	-0.78	60206130	4282	24.26	14160	14240	14030	18390	9910	14150	14060.28	4.36	0	-703	14343	14246	14143	14046	13943	14295	14095	38	4240	500	10180	10	1	7500000	1053	5.05	0.68	12	0.06	2782.00	20737.00	21200	20230221	-33.77	13750	20230829	2.11	21200	-33.77	20230221	13750	2.11	20230829	21200	-33.77	20230221	13750	2.11	20230829	1.26	N	066620	500	37 억		327370	N	N	0	N	00	N
53	20230919	130511	57	100.00	KOSDAQ		건설	N	N	N	N		N	14050	-100	5	-0.71	55797670	3968	22.48	14160	14240	14030	18390	9910	14150	14061.91	4.36	0	-586	14343	14246	14143	14046	13943	14295	14095	38	4240	500	10180	10	1	7500000	1054	5.05	0.68	12	0.05	2782.00	20737.00	21200	20230221	-33.73	13750	20230829	2.18	21200	-33.73	20230221	13750	2.18	20230829	21200	-33.73	20230221	13750	2.18	20230829	1.26	N	066620	500	37 억		327370	N	N	0	N	00	N
54	20230919	120527	57	100.00	KOSDAQ		건설	N	N	N	N		N	14040	-110	5	-0.78	54364670	3866	21.91	14160	14240	14030	18390	9910	14150	14062.25	4.36	0	-585	14343	14246	14143	14046	13943	14295	14095	38	4240	500	10180	10	1	7500000	1053	5.05	0.68	12	0.05	2782.00	20737.00	21200	20230221	-33.77	13750	20230829	2.11	21200	-33.77	20230221	13750	2.11	20230829	21200	-33.77	20230221	13750	2.11	20230829	1.26	N	066620	500	37 억		327370	N	N	0	N	00	N
55	20230919	110526	57	100.00	KOSDAQ		건설	N	N	N	N		N	14060	-90	5	-0.64	37338560	2654	15.04	14160	14240	14030	18390	9910	14150	14068.79	4.36	0	-232	14343	14246	14143	14046	13943	14295	14095	38	4240	500	10180	10	1	7500000	1055	5.05	0.68	12	0.04	2782.00	20737.00	21200	20230221	-33.68	13750	20230829	2.25	21200	-33.68	20230221	13750	2.25	20230829	21200	-33.68	20230221	13750	2.25	20230829	1.26	N	066620	500	37 억		327370	N	N	0	N	00	N
56	20230919	100524	57	100.00	KOSDAQ		건설	N	N	N	N		N	14050	-100	5	-0.71	32235860	2291	12.98	14160	14240	14030	18390	9910	14150	14070.65	4.36	0	-228	14343	14246	14143	14046	13943	14295	14095	38	4240	500	10180	10	1	7500000	1054	5.05	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.73	13750	20230829	2.18	21200	-33.73	20230221	13750	2.18	20230829	21200	-33.73	20230221	13750	2.18	20230829	1.26	N	066620	500	37 억		327370	N	N	0	N	00	N
57	20230919	090521	57	100.00	KOSDAQ		건설	N	N	N	N		N	14080	-70	5	-0.49	7169230	507	2.87	14160	14240	14070	18390	9910	14150	14140.49	4.36	0	-269	14343	14246	14143	14046	13943	14295	14095	38	4240	500	10180	10	1	7500000	1056	5.06	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.58	13750	20230829	2.40	21200	-33.58	20230221	13750	2.40	20230829	21200	-33.58	20230221	13750	2.40	20230829	1.26	N	066620	500	37 억		327370	N	N	0	N	00	N
58	20230918	160523	57	100.00	KOSDAQ		건설	N	N	N	N		N	14150	110	2	0.78	249737640	17636	246.11	14040	14240	14040	18250	9830	14040	14160.67	4.38	0	4371	14193	14116	14033	13956	13873	14155	13995	38	4210	500	10100	10	1	7500000	1061	5.09	0.68	12	0.24	2782.00	20737.00	21200	20230221	-33.25	13750	20230829	2.91	21200	-33.25	20230221	13750	2.91	20230829	21200	-33.25	20230221	13750	2.91	20230829	1.21	N	066620	500	37 억		328397	N	N	0	N	00	N
59	20230918	150520	57	100.00	KOSDAQ		건설	N	N	N	N		N	14130	90	2	0.64	238470060	16839	234.98	14040	14240	14040	18250	9830	14040	14161.77	4.38	0	4478	14193	14116	14033	13956	13873	14155	13995	38	4210	500	10100	10	1	7500000	1060	5.08	0.68	12	0.22	2782.00	20737.00	21200	20230221	-33.35	13750	20230829	2.76	21200	-33.35	20230221	13750	2.76	20230829	21200	-33.35	20230221	13750	2.76	20230829	1.21	N	066620	500	37 억		328397	N	N	0	N	00	N
60	20230918	140534	57	100.00	KOSDAQ		건설	N	N	N	N		N	14200	160	2	1.14	214642080	15156	211.50	14040	14240	14040	18250	9830	14040	14162.19	4.38	0	4449	14193	14116	14033	13956	13873	14155	13995	38	4210	500	10100	10	1	7500000	1065	5.10	0.68	12	0.20	2782.00	20737.00	21200	20230221	-33.02	13750	20230829	3.27	21200	-33.02	20230221	13750	3.27	20230829	21200	-33.02	20230221	13750	3.27	20230829	1.21	N	066620	500	37 억		328397	N	N	0	N	00	N
61	20230918	130522	57	100.00	KOSDAQ		건설	N	N	N	N		N	14200	160	2	1.14	200409540	14153	197.50	14040	14240	14040	18250	9830	14040	14160.22	4.38	0	4425	14193	14116	14033	13956	13873	14155	13995	38	4210	500	10100	10	1	7500000	1065	5.10	0.68	12	0.19	2782.00	20737.00	21200	20230221	-33.02	13750	20230829	3.27	21200	-33.02	20230221	13750	3.27	20230829	21200	-33.02	20230221	13750	3.27	20230829	1.21	N	066620	500	37 억		328397	N	N	0	N	00	N
62	20230918	120522	57	100.00	KOSDAQ		건설	N	N	N	N		N	14180	140	2	1.00	168778770	11925	166.41	14040	14240	14040	18250	9830	14040	14153.36	4.38	0	3616	14193	14116	14033	13956	13873	14155	13995	38	4210	500	10100	10	1	7500000	1064	5.10	0.68	12	0.16	2782.00	20737.00	21200	20230221	-33.11	13750	20230829	3.13	21200	-33.11	20230221	13750	3.13	20230829	21200	-33.11	20230221	13750	3.13	20230829	1.21	N	066620	500	37 억		328397	N	N	0	N	00	N
63	20230918	110520	57	100.00	KOSDAQ		건설	N	N	N	N		N	14200	160	2	1.14	159326540	11258	157.10	14040	14240	14040	18250	9830	14040	14152.30	4.38	0	3577	14193	14116	14033	13956	13873	14155	13995	38	4210	500	10100	10	1	7500000	1065	5.10	0.68	12	0.15	2782.00	20737.00	21200	20230221	-33.02	13750	20230829	3.27	21200	-33.02	20230221	13750	3.27	20230829	21200	-33.02	20230221	13750	3.27	20230829	1.21	N	066620	500	37 억		328397	N	N	0	N	00	N
64	20230918	100516	57	100.00	KOSDAQ		건설	N	N	N	N		N	14180	140	2	1.00	121446840	8589	119.86	14040	14240	14040	18250	9830	14040	14139.81	4.38	0	3218	14193	14116	14033	13956	13873	14155	13995	38	4210	500	10100	10	1	7500000	1064	5.10	0.68	12	0.11	2782.00	20737.00	21200	20230221	-33.11	13750	20230829	3.13	21200	-33.11	20230221	13750	3.13	20230829	21200	-33.11	20230221	13750	3.13	20230829	1.21	N	066620	500	37 억		328397	N	N	0	N	00	N
65	20230918	090513	57	100.00	KOSDAQ		건설	N	N	N	N		N	14060	20	2	0.14	36203780	2575	35.93	14040	14150	14040	18250	9830	14040	14059.72	4.38	0	656	14193	14116	14033	13956	13873	14155	13995	38	4210	500	10100	10	1	7500000	1055	5.05	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.68	13750	20230829	2.25	21200	-33.68	20230221	13750	2.25	20230829	21200	-33.68	20230221	13750	2.25	20230829	1.21	N	066620	500	37 억		328397	N	N	0	N	00	N
66	20230915	160519	57	100.00	KOSDAQ		건설	N	N	N	N		N	14040	60	2	0.43	100529160	7166	66.25	14020	14110	13950	18170	9790	13980	14028.63	4.41	0	-2334	14100	14040	13940	13880	13780	14070	13910	38	4190	500	10060	10	1	7500000	1053	5.05	0.68	12	0.10	2782.00	20737.00	21200	20230221	-33.77	13750	20230829	2.11	21200	-33.77	20230221	13750	2.11	20230829	21200	-33.77	20230221	13750	2.11	20230829	1.20	N	066620	500	37 억		330731	N	N	0	N	00	N
67	20230915	150521	57	100.00	KOSDAQ		건설	N	N	N	N		N	14070	90	2	0.64	99743060	7110	65.73	14020	14110	13950	18170	9790	13980	14028.56	4.41	0	-2302	14100	14040	13940	13880	13780	14070	13910	38	4190	500	10060	10	1	7500000	1055	5.06	0.68	12	0.09	2782.00	20737.00	21200	20230221	-33.63	13750	20230829	2.33	21200	-33.63	20230221	13750	2.33	20230829	21200	-33.63	20230221	13750	2.33	20230829	1.20	N	066620	500	37 억		330731	N	N	0	N	00	N
68	20230915	140517	57	100.00	KOSDAQ		건설	N	N	N	N		N	14110	130	2	0.93	95242940	6790	62.77	14020	14110	13950	18170	9790	13980	14026.94	4.41	0	-2379	14100	14040	13940	13880	13780	14070	13910	38	4190	500	10060	10	1	7500000	1058	5.07	0.68	12	0.09	2782.00	20737.00	21200	20230221	-33.44	13750	20230829	2.62	21200	-33.44	20230221	13750	2.62	20230829	21200	-33.44	20230221	13750	2.62	20230829	1.20	N	066620	500	37 억		330731	N	N	0	N	00	N
69	20230915	130515	57	100.00	KOSDAQ		건설	N	N	N	N		N	14040	60	2	0.43	63042510	4503	41.63	14020	14050	13950	18170	9790	13980	14000.11	4.41	0	-1628	14100	14040	13940	13880	13780	14070	13910	38	4190	500	10060	10	1	7500000	1053	5.05	0.68	12	0.06	2782.00	20737.00	21200	20230221	-33.77	13750	20230829	2.11	21200	-33.77	20230221	13750	2.11	20230829	21200	-33.77	20230221	13750	2.11	20230829	1.20	N	066620	500	37 억		330731	N	N	0	N	00	N
70	20230915	120521	57	100.00	KOSDAQ		건설	N	N	N	N		N	14030	50	2	0.36	56752010	4054	37.48	14020	14050	13950	18170	9790	13980	13999.02	4.41	0	-1791	14100	14040	13940	13880	13780	14070	13910	38	4190	500	10060	10	1	7500000	1052	5.04	0.68	12	0.05	2782.00	20737.00	21200	20230221	-33.82	13750	20230829	2.04	21200	-33.82	20230221	13750	2.04	20230829	21200	-33.82	20230221	13750	2.04	20230829	1.20	N	066620	500	37 억		330731	N	N	0	N	00	N
71	20230915	110523	57	100.00	KOSDAQ		건설	N	N	N	N		N	14030	50	2	0.36	52618400	3759	34.75	14020	14050	13950	18170	9790	13980	13997.98	4.41	0	-1754	14100	14040	13940	13880	13780	14070	13910	38	4190	500	10060	10	1	7500000	1052	5.04	0.68	12	0.05	2782.00	20737.00	21200	20230221	-33.82	13750	20230829	2.04	21200	-33.82	20230221	13750	2.04	20230829	21200	-33.82	20230221	13750	2.04	20230829	1.20	N	066620	500	37 억		330731	N	N	0	N	00	N
72	20230915	100522	57	100.00	KOSDAQ		건설	N	N	N	N		N	14040	60	2	0.43	17749500	1269	11.73	14020	14050	13950	18170	9790	13980	13987.00	4.41	0	-130	14100	14040	13940	13880	13780	14070	13910	38	4190	500	10060	10	1	7500000	1053	5.05	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.77	13750	20230829	2.11	21200	-33.77	20230221	13750	2.11	20230829	21200	-33.77	20230221	13750	2.11	20230829	1.20	N	066620	500	37 억		330731	N	N	0	N	00	N
73	20230915	090513	57	100.00	KOSDAQ		건설	N	N	N	N		N	13950	-30	5	-0.21	7716720	552	5.10	14020	14020	13950	18170	9790	13980	13979.57	4.41	0	-90	14100	14040	13940	13880	13780	14070	13910	38	4190	500	10060	10	1	7500000	1046	5.01	0.67	12	0.01	2782.00	20737.00	21200	20230221	-34.20	13750	20230829	1.45	21200	-34.20	20230221	13750	1.45	20230829	21200	-34.20	20230221	13750	1.45	20230829	1.20	N	066620	500	37 억		330731	N	N	0	N	00	N
74	20230914	160517	57	100.00	KOSDAQ		건설	N	N	N	N		N	13980	110	2	0.79	150379520	10790	113.65	13900	14000	13840	18030	9710	13870	13936.93	4.47	0	-4518	14070	13970	13890	13790	13710	13930	13750	38	4160	500	9980	10	1	7500000	1049	5.03	0.67	12	0.14	2782.00	20737.00	21200	20230221	-34.06	13750	20230829	1.67	21200	-34.06	20230221	13750	1.67	20230829	21200	-34.06	20230221	13750	1.67	20230829	1.17	N	066620	500	37 억		335249	N	N	0	N	00	N
75	20230914	150508	57	100.00	KOSDAQ		건설	N	N	N	N		N	13930	60	2	0.43	136424480	9790	103.12	13900	14000	13840	18030	9710	13870	13935.08	4.47	0	-4320	14070	13970	13890	13790	13710	13930	13750	38	4160	500	9980	10	1	7500000	1045	5.01	0.67	12	0.13	2782.00	20737.00	21200	20230221	-34.29	13750	20230829	1.31	21200	-34.29	20230221	13750	1.31	20230829	21200	-34.29	20230221	13750	1.31	20230829	1.17	N	066620	500	37 억		335249	N	N	0	N	00	N
76	20230914	140512	57	100.00	KOSDAQ		건설	N	N	N	N		N	13930	60	2	0.43	126882930	9106	95.91	13900	14000	13840	18030	9710	13870	13933.99	4.47	0	-4395	14070	13970	13890	13790	13710	13930	13750	38	4160	500	9980	10	1	7500000	1045	5.01	0.67	12	0.12	2782.00	20737.00	21200	20230221	-34.29	13750	20230829	1.31	21200	-34.29	20230221	13750	1.31	20230829	21200	-34.29	20230221	13750	1.31	20230829	1.17	N	066620	500	37 억		335249	N	N	0	N	00	N
77	20230914	130504	57	100.00	KOSDAQ		건설	N	N	N	N		N	13990	120	2	0.87	122735990	8809	92.78	13900	14000	13840	18030	9710	13870	13933.02	4.47	0	-4417	14070	13970	13890	13790	13710	13930	13750	38	4160	500	9980	10	1	7500000	1049	5.03	0.67	12	0.12	2782.00	20737.00	21200	20230221	-34.01	13750	20230829	1.75	21200	-34.01	20230221	13750	1.75	20230829	21200	-34.01	20230221	13750	1.75	20230829	1.17	N	066620	500	37 억		335249	N	N	0	N	00	N
78	20230914	120514	57	100.00	KOSDAQ		건설	N	N	N	N		N	13930	60	2	0.43	109544140	7864	82.83	13900	14000	13840	18030	9710	13870	13929.82	4.47	0	-4442	14070	13970	13890	13790	13710	13930	13750	38	4160	500	9980	10	1	7500000	1045	5.01	0.67	12	0.10	2782.00	20737.00	21200	20230221	-34.29	13750	20230829	1.31	21200	-34.29	20230221	13750	1.31	20230829	21200	-34.29	20230221	13750	1.31	20230829	1.17	N	066620	500	37 억		335249	N	N	0	N	00	N
79	20230914	110510	57	100.00	KOSDAQ		건설	N	N	N	N		N	13970	100	2	0.72	83927780	6032	63.53	13900	13970	13840	18030	9710	13870	13913.76	4.47	0	-4195	14070	13970	13890	13790	13710	13930	13750	38	4160	500	9980	10	1	7500000	1048	5.02	0.67	12	0.08	2782.00	20737.00	21200	20230221	-34.10	13750	20230829	1.60	21200	-34.10	20230221	13750	1.60	20230829	21200	-34.10	20230221	13750	1.60	20230829	1.17	N	066620	500	37 억		335249	N	N	0	N	00	N
80	20230914	100505	57	100.00	KOSDAQ		건설	N	N	N	N		N	13930	60	2	0.43	76752720	5518	58.12	13900	13970	13840	18030	9710	13870	13909.52	4.47	0	-4099	14070	13970	13890	13790	13710	13930	13750	38	4160	500	9980	10	1	7500000	1045	5.01	0.67	12	0.07	2782.00	20737.00	21200	20230221	-34.29	13750	20230829	1.31	21200	-34.29	20230221	13750	1.31	20230829	21200	-34.29	20230221	13750	1.31	20230829	1.17	N	066620	500	37 억		335249	N	N	0	N	00	N
81	20230914	090513	57	100.00	KOSDAQ		건설	N	N	N	N		N	13900	30	2	0.22	1557400	112	1.18	13900	13960	13900	18030	9710	13870	13905.36	4.47	0	-41	14070	13970	13890	13790	13710	13930	13750	38	4160	500	9980	10	1	7500000	1043	5.00	0.67	12	0.00	2782.00	20737.00	21200	20230221	-34.43	13750	20230829	1.09	21200	-34.43	20230221	13750	1.09	20230829	21200	-34.43	20230221	13750	1.09	20230829	1.17	N	066620	500	37 억		335249	N	N	0	N	00	N
82	20230913	160516	57	100.00	KOSDAQ		건설	N	N	N	N		N	13870	-50	5	-0.36	129926760	9369	27.07	13920	13990	13810	18090	9750	13920	13867.73	4.53	0	-4701	14753	14336	14113	13696	13473	14225	13585	38	4170	500	10020	10	1	7500000	1040	4.99	0.67	12	0.12	2782.00	20737.00	21200	20230221	-34.58	13750	20230829	0.87	21200	-34.58	20230221	13750	0.87	20230829	21200	-34.58	20230221	13750	0.87	20230829	1.21	N	066620	500	37 억		339950	N	N	0	N	00	N
83	20230913	150512	57	100.00	KOSDAQ		건설	N	N	N	N		N	13820	-100	5	-0.72	124393270	8969	25.91	13920	13990	13820	18090	9750	13920	13869.25	4.53	0	-4613	14753	14336	14113	13696	13473	14225	13585	38	4170	500	10020	10	1	7500000	1037	4.97	0.67	12	0.12	2782.00	20737.00	21200	20230221	-34.81	13750	20230829	0.51	21200	-34.81	20230221	13750	0.51	20230829	21200	-34.81	20230221	13750	0.51	20230829	1.21	N	066620	500	37 억		339950	N	N	0	N	00	N
84	20230913	140514	57	100.00	KOSDAQ		건설	N	N	N	N		N	13870	-50	5	-0.36	88091590	6348	18.34	13920	13990	13840	18090	9750	13920	13877.06	4.53	0	-3204	14753	14336	14113	13696	13473	14225	13585	38	4170	500	10020	10	1	7500000	1040	4.99	0.67	12	0.08	2782.00	20737.00	21200	20230221	-34.58	13750	20230829	0.87	21200	-34.58	20230221	13750	0.87	20230829	21200	-34.58	20230221	13750	0.87	20230829	1.21	N	066620	500	37 억		339950	N	N	0	N	00	N
85	20230913	130502	57	100.00	KOSDAQ		건설	N	N	N	N		N	13870	-50	5	-0.36	72344570	5212	15.06	13920	13990	13840	18090	9750	13920	13880.39	4.53	0	-2680	14753	14336	14113	13696	13473	14225	13585	38	4170	500	10020	10	1	7500000	1040	4.99	0.67	12	0.07	2782.00	20737.00	21200	20230221	-34.58	13750	20230829	0.87	21200	-34.58	20230221	13750	0.87	20230829	21200	-34.58	20230221	13750	0.87	20230829	1.21	N	066620	500	37 억		339950	N	N	0	N	00	N
86	20230913	120513	57	100.00	KOSDAQ		건설	N	N	N	N		N	13880	-40	5	-0.29	54147590	3901	11.27	13920	13990	13840	18090	9750	13920	13880.44	4.53	0	-1489	14753	14336	14113	13696	13473	14225	13585	38	4170	500	10020	10	1	7500000	1041	4.99	0.67	12	0.05	2782.00	20737.00	21200	20230221	-34.53	13750	20230829	0.95	21200	-34.53	20230221	13750	0.95	20230829	21200	-34.53	20230221	13750	0.95	20230829	1.21	N	066620	500	37 억		339950	N	N	0	N	00	N
87	20230913	110513	57	100.00	KOSDAQ		건설	N	N	N	N		N	13880	-40	5	-0.29	46723160	3366	9.73	13920	13990	13840	18090	9750	13920	13880.92	4.53	0	-1006	14753	14336	14113	13696	13473	14225	13585	38	4170	500	10020	10	1	7500000	1041	4.99	0.67	12	0.04	2782.00	20737.00	21200	20230221	-34.53	13750	20230829	0.95	21200	-34.53	20230221	13750	0.95	20230829	21200	-34.53	20230221	13750	0.95	20230829	1.21	N	066620	500	37 억		339950	N	N	0	N	00	N
88	20230913	100506	57	100.00	KOSDAQ		건설	N	N	N	N		N	13910	-10	5	-0.07	32161360	2319	6.70	13920	13990	13840	18090	9750	13920	13868.63	4.53	0	-220	14753	14336	14113	13696	13473	14225	13585	38	4170	500	10020	10	1	7500000	1043	5.00	0.67	12	0.03	2782.00	20737.00	21200	20230221	-34.39	13750	20230829	1.16	21200	-34.39	20230221	13750	1.16	20230829	21200	-34.39	20230221	13750	1.16	20230829	1.21	N	066620	500	37 억		339950	N	N	0	N	00	N
89	20230913	090503	57	100.00	KOSDAQ		건설	N	N	N	N		N	13860	-60	5	-0.43	5381720	388	1.12	13920	13920	13860	18090	9750	13920	13870.41	4.53	0	-8	14753	14336	14113	13696	13473	14225	13585	38	4170	500	10020	10	1	7500000	1040	4.98	0.67	12	0.01	2782.00	20737.00	21200	20230221	-34.62	13750	20230829	0.80	21200	-34.62	20230221	13750	0.80	20230829	21200	-34.62	20230221	13750	0.80	20230829	1.21	N	066620	500	37 억		339950	N	N	0	N	00	N
90	20230912	160500	57	100.00	KOSDAQ		건설	N	N	N	N		N	13920	-70	5	-0.50	484488550	34222	710.59	14300	14530	13890	18180	9800	13990	14158.78	4.60	0	-5410	14136	14062	13986	13912	13836	14025	13875	38	4190	500	10070	10	1	7500000	1044	5.00	0.67	12	0.46	2782.00	20737.00	21200	20230221	-34.34	13750	20230829	1.24	21200	-34.34	20230221	13750	1.24	20230829	21200	-34.34	20230221	13750	1.24	20230829	1.22	N	066620	500	37 억		345360	N	N	0	N	00	N
91	20230912	150507	57	100.00	KOSDAQ		건설	N	N	N	N		N	13930	-60	5	-0.43	474590760	33511	695.83	14300	14530	13890	18180	9800	13990	14162.24	4.60	0	-5397	14136	14062	13986	13912	13836	14025	13875	38	4190	500	10070	10	1	7500000	1045	5.01	0.67	12	0.45	2782.00	20737.00	21200	20230221	-34.29	13750	20230829	1.31	21200	-34.29	20230221	13750	1.31	20230829	21200	-34.29	20230221	13750	1.31	20230829	1.22	N	066620	500	37 억		345360	N	N	0	N	00	N
92	20230912	140507	57	100.00	KOSDAQ		건설	N	N	N	N		N	14040	50	2	0.36	391164020	27535	571.74	14300	14530	14000	18180	9800	13990	14206.07	4.60	0	-4544	14136	14062	13986	13912	13836	14025	13875	38	4190	500	10070	10	1	7500000	1053	5.05	0.68	12	0.37	2782.00	20737.00	21200	20230221	-33.77	13750	20230829	2.11	21200	-33.77	20230221	13750	2.11	20230829	21200	-33.77	20230221	13750	2.11	20230829	1.22	N	066620	500	37 억		345360	N	N	0	N	00	N
93	20230912	130501	57	100.00	KOSDAQ		건설	N	N	N	N		N	14060	70	2	0.50	365592260	25713	533.91	14300	14530	14030	18180	9800	13990	14218.19	4.60	0	-4153	14136	14062	13986	13912	13836	14025	13875	38	4190	500	10070	10	1	7500000	1055	5.05	0.68	12	0.34	2782.00	20737.00	21200	20230221	-33.68	13750	20230829	2.25	21200	-33.68	20230221	13750	2.25	20230829	21200	-33.68	20230221	13750	2.25	20230829	1.22	N	066620	500	37 억		345360	N	N	0	N	00	N
94	20230912	120456	57	100.00	KOSDAQ		건설	N	N	N	N		N	14060	70	2	0.50	355892220	25023	519.58	14300	14530	14030	18180	9800	13990	14222.60	4.60	0	-4051	14136	14062	13986	13912	13836	14025	13875	38	4190	500	10070	10	1	7500000	1055	5.05	0.68	12	0.33	2782.00	20737.00	21200	20230221	-33.68	13750	20230829	2.25	21200	-33.68	20230221	13750	2.25	20230829	21200	-33.68	20230221	13750	2.25	20230829	1.22	N	066620	500	37 억		345360	N	N	0	N	00	N
95	20230912	110503	57	100.00	KOSDAQ		건설	N	N	N	N		N	14070	80	2	0.57	349662730	24580	510.38	14300	14530	14030	18180	9800	13990	14225.50	4.60	0	-4052	14136	14062	13986	13912	13836	14025	13875	38	4190	500	10070	10	1	7500000	1055	5.06	0.68	12	0.33	2782.00	20737.00	21200	20230221	-33.63	13750	20230829	2.33	21200	-33.63	20230221	13750	2.33	20230829	21200	-33.63	20230221	13750	2.33	20230829	1.22	N	066620	500	37 억		345360	N	N	0	N	00	N
96	20230912	100501	57	100.00	KOSDAQ		건설	N	N	N	N		N	14070	80	2	0.57	271782800	19053	395.62	14300	14530	14050	18180	9800	13990	14264.57	4.60	0	-1379	14136	14062	13986	13912	13836	14025	13875	38	4190	500	10070	10	1	7500000	1055	5.06	0.68	12	0.25	2782.00	20737.00	21200	20230221	-33.63	13750	20230829	2.33	21200	-33.63	20230221	13750	2.33	20230829	21200	-33.63	20230221	13750	2.33	20230829	1.22	N	066620	500	37 억		345360	N	N	0	N	00	N
97	20230912	090510	57	100.00	KOSDAQ		건설	N	N	N	N		N	14180	190	2	1.36	175885020	12255	254.46	14300	14530	14130	18180	9800	13990	14352.10	4.60	0	-864	14136	14062	13986	13912	13836	14025	13875	38	4190	500	10070	10	1	7500000	1064	5.10	0.68	12	0.16	2782.00	20737.00	21200	20230221	-33.11	13750	20230829	3.13	21200	-33.11	20230221	13750	3.13	20230829	21200	-33.11	20230221	13750	3.13	20230829	1.22	N	066620	500	37 억		345360	N	N	0	N	00	N
98	20230911	160457	57	100.00	KOSDAQ		건설	N	N	N	N		N	13990	20	2	0.14	67473120	4816	84.57	14060	14060	13910	18160	9780	13970	14010.20	4.61	0	-756	14083	14026	13943	13886	13803	14055	13915	38	4190	500	10050	10	1	7500000	1049	5.03	0.67	12	0.06	2782.00	20737.00	21200	20230221	-34.01	13750	20230829	1.75	21200	-34.01	20230221	13750	1.75	20230829	21200	-34.01	20230221	13750	1.75	20230829	1.21	N	066620	500	37 억		346118	N	N	0	N	00	N
99	20230911	150506	57	100.00	KOSDAQ		건설	N	N	N	N		N	14010	40	2	0.29	45554500	3251	57.09	14060	14060	13910	18160	9780	13970	14012.46	4.61	0	-426	14083	14026	13943	13886	13803	14055	13915	38	4190	500	10050	10	1	7500000	1051	5.04	0.68	12	0.04	2782.00	20737.00	21200	20230221	-33.92	13750	20230829	1.89	21200	-33.92	20230221	13750	1.89	20230829	21200	-33.92	20230221	13750	1.89	20230829	1.21	N	066620	500	37 억		346118	N	N	0	N	00	N
100	20230911	140511	57	100.00	KOSDAQ		건설	N	N	N	N		N	14050	80	2	0.57	36030130	2571	45.14	14060	14060	13910	18160	9780	13970	14014.05	4.61	0	-306	14083	14026	13943	13886	13803	14055	13915	38	4190	500	10050	10	1	7500000	1054	5.05	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.73	13750	20230829	2.18	21200	-33.73	20230221	13750	2.18	20230829	21200	-33.73	20230221	13750	2.18	20230829	1.21	N	066620	500	37 억		346118	N	N	0	N	00	N
101	20230911	130453	57	100.00	KOSDAQ		건설	N	N	N	N		N	14050	80	2	0.57	27943730	1995	35.03	14060	14060	13910	18160	9780	13970	14006.88	4.61	0	-346	14083	14026	13943	13886	13803	14055	13915	38	4190	500	10050	10	1	7500000	1054	5.05	0.68	12	0.03	2782.00	20737.00	21200	20230221	-33.73	13750	20230829	2.18	21200	-33.73	20230221	13750	2.18	20230829	21200	-33.73	20230221	13750	2.18	20230829	1.21	N	066620	500	37 억		346118	N	N	0	N	00	N
102	20230911	120501	57	100.00	KOSDAQ		건설	N	N	N	N		N	14040	70	2	0.50	20754310	1483	26.04	14060	14060	13910	18160	9780	13970	13994.81	4.61	0	-223	14083	14026	13943	13886	13803	14055	13915	38	4190	500	10050	10	1	7500000	1053	5.05	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.77	13750	20230829	2.11	21200	-33.77	20230221	13750	2.11	20230829	21200	-33.77	20230221	13750	2.11	20230829	1.21	N	066620	500	37 억		346118	N	N	0	N	00	N
103	20230911	110450	57	100.00	KOSDAQ		건설	N	N	N	N		N	14040	70	2	0.50	19241370	1375	24.14	14060	14060	13910	18160	9780	13970	13993.72	4.61	0	-211	14083	14026	13943	13886	13803	14055	13915	38	4190	500	10050	10	1	7500000	1053	5.05	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.77	13750	20230829	2.11	21200	-33.77	20230221	13750	2.11	20230829	21200	-33.77	20230221	13750	2.11	20230829	1.21	N	066620	500	37 억		346118	N	N	0	N	00	N
104	20230911	100453	57	100.00	KOSDAQ		건설	N	N	N	N		N	13990	20	2	0.14	7672190	549	9.64	14060	14060	13910	18160	9780	13970	13974.85	4.61	0	-257	14083	14026	13943	13886	13803	14055	13915	38	4190	500	10050	10	1	7500000	1049	5.03	0.67	12	0.01	2782.00	20737.00	21200	20230221	-34.01	13750	20230829	1.75	21200	-34.01	20230221	13750	1.75	20230829	21200	-34.01	20230221	13750	1.75	20230829	1.21	N	066620	500	37 억		346118	N	N	0	N	00	N
105	20230911	090452	57	100.00	KOSDAQ		건설	N	N	N	N		N	13980	10	2	0.07	2562400	183	3.21	14060	14060	13970	18160	9780	13970	14002.19	4.61	0	-167	14083	14026	13943	13886	13803	14055	13915	38	4190	500	10050	10	1	7500000	1049	5.03	0.67	12	0.00	2782.00	20737.00	21200	20230221	-34.06	13750	20230829	1.67	21200	-34.06	20230221	13750	1.67	20230829	21200	-34.06	20230221	13750	1.67	20230829	1.21	N	066620	500	37 억		346118	N	N	0	N	00	N
106	20230908	160500	57	100.00	KOSDAQ		건설	N	N	N	N		N	13970	20	2	0.14	79245590	5695	86.83	13950	14000	13860	18130	9770	13950	13914.94	4.63	0	-1442	14110	14030	13920	13840	13730	14070	13880	38	4180	500	10040	10	1	7500000	1048	5.02	0.67	12	0.08	2782.00	20737.00	21200	20230221	-34.10	13750	20230829	1.60	21200	-34.10	20230221	13750	1.60	20230829	21200	-34.10	20230221	13750	1.60	20230829	1.20	N	066620	500	37 억		347560	N	N	0	N	00	N
107	20230908	150501	57	100.00	KOSDAQ		건설	N	N	N	N		N	13970	20	2	0.14	77695120	5584	85.13	13950	14000	13860	18130	9770	13950	13913.88	4.63	0	-1439	14110	14030	13920	13840	13730	14070	13880	38	4180	500	10040	10	1	7500000	1048	5.02	0.67	12	0.07	2782.00	20737.00	21200	20230221	-34.10	13750	20230829	1.60	21200	-34.10	20230221	13750	1.60	20230829	21200	-34.10	20230221	13750	1.60	20230829	1.20	N	066620	500	37 억		347560	N	N	0	N	00	N
108	20230908	140500	57	100.00	KOSDAQ		건설	N	N	N	N		N	13870	-80	5	-0.57	64408740	4629	70.57	13950	14000	13860	18130	9770	13950	13914.18	4.63	0	-1549	14110	14030	13920	13840	13730	14070	13880	38	4180	500	10040	10	1	7500000	1040	4.99	0.67	12	0.06	2782.00	20737.00	21200	20230221	-34.58	13750	20230829	0.87	21200	-34.58	20230221	13750	0.87	20230829	21200	-34.58	20230221	13750	0.87	20230829	1.20	N	066620	500	37 억		347560	N	N	0	N	00	N
109	20230908	130503	57	100.00	KOSDAQ		건설	N	N	N	N		N	13890	-60	5	-0.43	54056590	3884	59.22	13950	14000	13860	18130	9770	13950	13917.76	4.63	0	-1475	14110	14030	13920	13840	13730	14070	13880	38	4180	500	10040	10	1	7500000	1042	4.99	0.67	12	0.05	2782.00	20737.00	21200	20230221	-34.48	13750	20230829	1.02	21200	-34.48	20230221	13750	1.02	20230829	21200	-34.48	20230221	13750	1.02	20230829	1.20	N	066620	500	37 억		347560	N	N	0	N	00	N
110	20230908	120510	57	100.00	KOSDAQ		건설	N	N	N	N		N	13950	0	3	0.00	43611300	3134	47.78	13950	14000	13860	18130	9770	13950	13915.54	4.63	0	-1286	14110	14030	13920	13840	13730	14070	13880	38	4180	500	10040	10	1	7500000	1046	5.01	0.67	12	0.04	2782.00	20737.00	21200	20230221	-34.20	13750	20230829	1.45	21200	-34.20	20230221	13750	1.45	20230829	21200	-34.20	20230221	13750	1.45	20230829	1.20	N	066620	500	37 억		347560	N	N	0	N	00	N
111	20230908	110503	57	100.00	KOSDAQ		건설	N	N	N	N		N	13940	-10	5	-0.07	30250680	2175	33.16	13950	14000	13860	18130	9770	13950	13908.36	4.63	0	-468	14110	14030	13920	13840	13730	14070	13880	38	4180	500	10040	10	1	7500000	1046	5.01	0.67	12	0.03	2782.00	20737.00	21200	20230221	-34.25	13750	20230829	1.38	21200	-34.25	20230221	13750	1.38	20230829	21200	-34.25	20230221	13750	1.38	20230829	1.20	N	066620	500	37 억		347560	N	N	0	N	00	N
112	20230908	100500	57	100.00	KOSDAQ		건설	N	N	N	N		N	13910	-40	5	-0.29	10100490	725	11.05	13950	14000	13860	18130	9770	13950	13931.71	4.63	0	-263	14110	14030	13920	13840	13730	14070	13880	38	4180	500	10040	10	1	7500000	1043	5.00	0.67	12	0.01	2782.00	20737.00	21200	20230221	-34.39	13750	20230829	1.16	21200	-34.39	20230221	13750	1.16	20230829	21200	-34.39	20230221	13750	1.16	20230829	1.20	N	066620	500	37 억		347560	N	N	0	N	00	N
113	20230908	090506	57	100.00	KOSDAQ		건설	N	N	N	N		N	13860	-90	5	-0.65	3652440	262	3.99	13950	13950	13860	18130	9770	13950	13940.61	4.63	0	-122	14110	14030	13920	13840	13730	14070	13880	38	4180	500	10040	10	1	7500000	1040	4.98	0.67	12	0.00	2782.00	20737.00	21200	20230221	-34.62	13750	20230829	0.80	21200	-34.62	20230221	13750	0.80	20230829	21200	-34.62	20230221	13750	0.80	20230829	1.20	N	066620	500	37 억		347560	N	N	0	N	00	N
114	20230907	160457	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13950	10	2	0.07	91221910	6556	63.89	13810	14000	13810	18120	9760	13940	13914.25	4.66	0	-2357	14186	14062	13936	13812	13686	14000	13750	38	4180	500	10030	10	1	7500000	1046	5.01	0.67	12	0.09	2782.00	20737.00	21200	20230221	-34.20	13750	20230829	1.45	21200	-34.20	20230221	13750	1.45	20230829	21200	-34.20	20230221	13750	1.45	20230829	1.17	N	066620	500	37 억		349870	N	N	0	N	00	N
115	20230907	150500	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13950	10	2	0.07	89131400	6406	62.43	13810	14000	13810	18120	9760	13940	13913.74	4.66	0	-2354	14186	14062	13936	13812	13686	14000	13750	38	4180	500	10030	10	1	7500000	1046	5.01	0.67	12	0.09	2782.00	20737.00	21200	20230221	-34.20	13750	20230829	1.45	21200	-34.20	20230221	13750	1.45	20230829	21200	-34.20	20230221	13750	1.45	20230829	1.17	N	066620	500	37 억		349870	N	N	0	N	00	N
116	20230907	140456	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13940	0	3	0.00	80435460	5782	56.35	13810	14000	13810	18120	9760	13940	13911.36	4.66	0	-2190	14186	14062	13936	13812	13686	14000	13750	38	4180	500	10030	10	1	7500000	1046	5.01	0.67	12	0.08	2782.00	20737.00	21200	20230221	-34.25	13750	20230829	1.38	21200	-34.25	20230221	13750	1.38	20230829	21200	-34.25	20230221	13750	1.38	20230829	1.17	N	066620	500	37 억		349870	N	N	0	N	00	N
117	20230907	130456	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13940	0	3	0.00	74069790	5325	51.90	13810	14000	13810	18120	9760	13940	13909.82	4.66	0	-2016	14186	14062	13936	13812	13686	14000	13750	38	4180	500	10030	10	1	7500000	1046	5.01	0.67	12	0.07	2782.00	20737.00	21200	20230221	-34.25	13750	20230829	1.38	21200	-34.25	20230221	13750	1.38	20230829	21200	-34.25	20230221	13750	1.38	20230829	1.17	N	066620	500	37 억		349870	N	N	0	N	00	N
118	20230907	120504	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13910	-30	5	-0.22	71323650	5128	49.98	13810	14000	13810	18120	9760	13940	13908.67	4.66	0	-1902	14186	14062	13936	13812	13686	14000	13750	38	4180	500	10030	10	1	7500000	1043	5.00	0.67	12	0.07	2782.00	20737.00	21200	20230221	-34.39	13750	20230829	1.16	21200	-34.39	20230221	13750	1.16	20230829	21200	-34.39	20230221	13750	1.16	20230829	1.17	N	066620	500	37 억		349870	N	N	0	N	00	N
119	20230907	110502	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13900	-40	5	-0.29	45999590	3310	32.26	13810	14000	13810	18120	9760	13940	13897.16	4.66	0	-1397	14186	14062	13936	13812	13686	14000	13750	38	4180	500	10030	10	1	7500000	1043	5.00	0.67	12	0.04	2782.00	20737.00	21200	20230221	-34.43	13750	20230829	1.09	21200	-34.43	20230221	13750	1.09	20230829	21200	-34.43	20230221	13750	1.09	20230829	1.17	N	066620	500	37 억		349870	N	N	0	N	00	N
120	20230907	100458	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13910	-30	5	-0.22	32119000	2312	22.53	13810	14000	13810	18120	9760	13940	13892.30	4.66	0	-864	14186	14062	13936	13812	13686	14000	13750	38	4180	500	10030	10	1	7500000	1043	5.00	0.67	12	0.03	2782.00	20737.00	21200	20230221	-34.39	13750	20230829	1.16	21200	-34.39	20230221	13750	1.16	20230829	21200	-34.39	20230221	13750	1.16	20230829	1.17	N	066620	500	37 억		349870	N	N	0	N	00	N
121	20230907	090504	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13840	-100	5	-0.72	4838060	350	3.41	13810	14000	13810	18120	9760	13940	13823.03	4.66	0	-3	14186	14062	13936	13812	13686	14000	13750	38	4180	500	10030	10	1	7500000	1038	4.97	0.67	12	0.00	2782.00	20737.00	21200	20230221	-34.72	13750	20230829	0.65	21200	-34.72	20230221	13750	0.65	20230829	21200	-34.72	20230221	13750	0.65	20230829	1.17	N	066620	500	37 억		349870	N	N	0	N	00	N
122	20230906	160457	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13940	-120	5	-0.85	143122130	10261	65.07	14060	14060	13810	18270	9850	14060	13948.34	4.72	0	-4316	14286	14172	14066	13952	13846	14120	13900	38	4210	500	10120	10	1	7500000	1046	5.01	0.67	12	0.14	2782.00	20737.00	21200	20230221	-34.25	13750	20230829	1.38	21200	-34.25	20230221	13750	1.38	20230829	21200	-34.25	20230221	13750	1.38	20230829	1.10	N	066620	500	37 억		354186	N	N	0	N	00	N
123	20230906	150457	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13960	-100	5	-0.71	136972170	9820	62.28	14060	14060	13810	18270	9850	14060	13948.29	4.72	0	-4263	14286	14172	14066	13952	13846	14120	13900	38	4210	500	10120	10	1	7500000	1047	5.02	0.67	12	0.13	2782.00	20737.00	21200	20230221	-34.15	13750	20230829	1.53	21200	-34.15	20230221	13750	1.53	20230829	21200	-34.15	20230221	13750	1.53	20230829	1.10	N	066620	500	37 억		354186	N	N	0	N	00	N
124	20230906	140500	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13970	-90	5	-0.64	123187480	8832	56.01	14060	14060	13810	18270	9850	14060	13947.86	4.72	0	-3569	14286	14172	14066	13952	13846	14120	13900	38	4210	500	10120	10	1	7500000	1048	5.02	0.67	12	0.12	2782.00	20737.00	21200	20230221	-34.10	13750	20230829	1.60	21200	-34.10	20230221	13750	1.60	20230829	21200	-34.10	20230221	13750	1.60	20230829	1.10	N	066620	500	37 억		354186	N	N	0	N	00	N
125	20230906	130455	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13990	-70	5	-0.50	118600410	8504	53.93	14060	14060	13810	18270	9850	14060	13946.43	4.72	0	-3295	14286	14172	14066	13952	13846	14120	13900	38	4210	500	10120	10	1	7500000	1049	5.03	0.67	12	0.11	2782.00	20737.00	21200	20230221	-34.01	13750	20230829	1.75	21200	-34.01	20230221	13750	1.75	20230829	21200	-34.01	20230221	13750	1.75	20230829	1.10	N	066620	500	37 억		354186	N	N	0	N	00	N
126	20230906	120503	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14000	-60	5	-0.43	116193120	8332	52.84	14060	14060	13810	18270	9850	14060	13945.41	4.72	0	-3277	14286	14172	14066	13952	13846	14120	13900	38	4210	500	10120	10	1	7500000	1050	5.03	0.68	12	0.11	2782.00	20737.00	21200	20230221	-33.96	13750	20230829	1.82	21200	-33.96	20230221	13750	1.82	20230829	21200	-33.96	20230221	13750	1.82	20230829	1.10	N	066620	500	37 억		354186	N	N	0	N	00	N
127	20230906	110500	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14000	-60	5	-0.43	111110990	7969	50.54	14060	14060	13810	18270	9850	14060	13942.90	4.72	0	-3198	14286	14172	14066	13952	13846	14120	13900	38	4210	500	10120	10	1	7500000	1050	5.03	0.68	12	0.11	2782.00	20737.00	21200	20230221	-33.96	13750	20230829	1.82	21200	-33.96	20230221	13750	1.82	20230829	21200	-33.96	20230221	13750	1.82	20230829	1.10	N	066620	500	37 억		354186	N	N	0	N	00	N
128	20230906	100448	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14010	-50	5	-0.36	89164060	6399	40.58	14060	14060	13810	18270	9850	14060	13934.06	4.72	0	-3240	14286	14172	14066	13952	13846	14120	13900	38	4210	500	10120	10	1	7500000	1051	5.04	0.68	12	0.09	2782.00	20737.00	21200	20230221	-33.92	13750	20230829	1.89	21200	-33.92	20230221	13750	1.89	20230829	21200	-33.92	20230221	13750	1.89	20230829	1.10	N	066620	500	37 억		354186	N	N	0	N	00	N
129	20230906	090451	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13920	-140	5	-1.00	46496980	3345	21.21	14060	14060	13810	18270	9850	14060	13900.44	4.72	0	-2408	14286	14172	14066	13952	13846	14120	13900	38	4210	500	10120	10	1	7500000	1044	5.00	0.67	12	0.04	2782.00	20737.00	21200	20230221	-34.34	13750	20230829	1.24	21200	-34.34	20230221	13750	1.24	20230829	21200	-34.34	20230221	13750	1.24	20230829	1.10	N	066620	500	37 억		354186	N	N	0	N	00	N
130	20230905	160452	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14060	-120	5	-0.85	221165010	15736	50.22	14180	14180	13960	18430	9930	14180	14054.72	4.79	0	-5032	14486	14332	14176	14022	13866	14410	14100	38	4250	500	10200	10	1	7500000	1055	5.05	0.68	12	0.21	2782.00	20737.00	21200	20230221	-33.68	13750	20230829	2.25	21200	-33.68	20230221	13750	2.25	20230829	21200	-33.68	20230221	13750	2.25	20230829	1.09	N	066620	500	37 억		359207	N	N	0	N	00	N
131	20230905	150504	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14020	-160	5	-1.13	152349430	10830	34.56	14180	14180	14010	18430	9930	14180	14067.35	4.79	0	-2573	14486	14332	14176	14022	13866	14410	14100	38	4250	500	10200	10	1	7500000	1052	5.04	0.68	12	0.14	2782.00	20737.00	21200	20230221	-33.87	13750	20230829	1.96	21200	-33.87	20230221	13750	1.96	20230829	21200	-33.87	20230221	13750	1.96	20230829	1.09	N	066620	500	37 억		359207	N	N	0	N	00	N
132	20230905	140500	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14050	-130	5	-0.92	136439970	9696	30.94	14180	14180	14010	18430	9930	14180	14071.78	4.79	0	-2310	14486	14332	14176	14022	13866	14410	14100	38	4250	500	10200	10	1	7500000	1054	5.05	0.68	12	0.13	2782.00	20737.00	21200	20230221	-33.73	13750	20230829	2.18	21200	-33.73	20230221	13750	2.18	20230829	21200	-33.73	20230221	13750	2.18	20230829	1.09	N	066620	500	37 억		359207	N	N	0	N	00	N
133	20230905	130441	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14010	-170	5	-1.20	115909930	8232	26.27	14180	14180	14010	18430	9930	14180	14080.41	4.79	0	-1933	14486	14332	14176	14022	13866	14410	14100	38	4250	500	10200	10	1	7500000	1051	5.04	0.68	12	0.11	2782.00	20737.00	21200	20230221	-33.92	13750	20230829	1.89	21200	-33.92	20230221	13750	1.89	20230829	21200	-33.92	20230221	13750	1.89	20230829	1.09	N	066620	500	37 억		359207	N	N	0	N	00	N
134	20230905	120450	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14080	-100	5	-0.71	67934030	4820	15.38	14180	14180	14050	18430	9930	14180	14094.20	4.79	0	-316	14486	14332	14176	14022	13866	14410	14100	38	4250	500	10200	10	1	7500000	1056	5.06	0.68	12	0.06	2782.00	20737.00	21200	20230221	-33.58	13750	20230829	2.40	21200	-33.58	20230221	13750	2.40	20230829	21200	-33.58	20230221	13750	2.40	20230829	1.09	N	066620	500	37 억		359207	N	N	0	N	00	N
135	20230905	110454	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14130	-50	5	-0.35	58719150	4166	13.29	14180	14180	14050	18430	9930	14180	14094.85	4.79	0	-45	14486	14332	14176	14022	13866	14410	14100	38	4250	500	10200	10	1	7500000	1060	5.08	0.68	12	0.06	2782.00	20737.00	21200	20230221	-33.35	13750	20230829	2.76	21200	-33.35	20230221	13750	2.76	20230829	21200	-33.35	20230221	13750	2.76	20230829	1.09	N	066620	500	37 억		359207	N	N	0	N	00	N
136	20230905	100449	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14130	-50	5	-0.35	50594700	3591	11.46	14180	14180	14050	18430	9930	14180	14089.31	4.79	0	133	14486	14332	14176	14022	13866	14410	14100	38	4250	500	10200	10	1	7500000	1060	5.08	0.68	12	0.05	2782.00	20737.00	21200	20230221	-33.35	13750	20230829	2.76	21200	-33.35	20230221	13750	2.76	20230829	21200	-33.35	20230221	13750	2.76	20230829	1.09	N	066620	500	37 억		359207	N	N	0	N	00	N
137	20230905	090444	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14100	-80	5	-0.56	14652460	1038	3.31	14180	14180	14100	18430	9930	14180	14116.05	4.79	0	-366	14486	14332	14176	14022	13866	14410	14100	38	4250	500	10200	10	1	7500000	1058	5.07	0.68	12	0.01	2782.00	20737.00	21200	20230221	-33.49	13750	20230829	2.55	21200	-33.49	20230221	13750	2.55	20230829	21200	-33.49	20230221	13750	2.55	20230829	1.09	N	066620	500	37 억		359207	N	N	0	N	00	N
138	20230904	160446	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14180	140	2	1.00	435958610	30878	233.43	14170	14330	14020	18250	9830	14040	14118.75	4.86	0	-5473	14226	14132	14046	13952	13866	14180	14000	38	4210	500	10100	10	1	7500000	1064	5.10	0.68	12	0.41	2782.00	20737.00	21200	20230221	-33.11	13750	20230829	3.13	21200	-33.11	20230221	13750	3.13	20230829	21200	-33.11	20230221	13750	3.13	20230829	1.09	N	066620	500	37 억		364735	N	N	0	N	00	N
139	20230904	150440	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14100	60	2	0.43	433292750	30690	232.01	14170	14330	14020	18250	9830	14040	14118.37	4.86	0	-5450	14226	14132	14046	13952	13866	14180	14000	38	4210	500	10100	10	1	7500000	1058	5.07	0.68	12	0.41	2782.00	20737.00	21200	20230221	-33.49	13750	20230829	2.55	21200	-33.49	20230221	13750	2.55	20230829	21200	-33.49	20230221	13750	2.55	20230829	1.09	N	066620	500	37 억		364735	N	N	0	N	00	N
140	20230904	140435	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14300	260	2	1.85	363387250	25754	194.69	14170	14330	14020	18250	9830	14040	14109.93	4.86	0	-4095	14226	14132	14046	13952	13866	14180	14000	38	4210	500	10100	10	1	7500000	1073	5.14	0.69	12	0.34	2782.00	20737.00	21200	20230221	-32.55	13750	20230829	4.00	21200	-32.55	20230221	13750	4.00	20230829	21200	-32.55	20230221	13750	4.00	20230829	1.09	N	066620	500	37 억		364735	N	N	0	N	00	N
141	20230904	130443	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14140	100	2	0.71	297602550	21127	159.71	14170	14200	14020	18250	9830	14040	14086.36	4.86	0	-3610	14226	14132	14046	13952	13866	14180	14000	38	4210	500	10100	10	1	7500000	1061	5.08	0.68	12	0.28	2782.00	20737.00	21200	20230221	-33.30	13750	20230829	2.84	21200	-33.30	20230221	13750	2.84	20230829	21200	-33.30	20230221	13750	2.84	20230829	1.09	N	066620	500	37 억		364735	N	N	0	N	00	N
142	20230904	120436	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14130	90	2	0.64	279091040	19819	149.83	14170	14170	14020	18250	9830	14040	14081.99	4.86	0	-4008	14226	14132	14046	13952	13866	14180	14000	38	4210	500	10100	10	1	7500000	1060	5.08	0.68	12	0.26	2782.00	20737.00	21200	20230221	-33.35	13750	20230829	2.76	21200	-33.35	20230221	13750	2.76	20230829	21200	-33.35	20230221	13750	2.76	20230829	1.09	N	066620	500	37 억		364735	N	N	0	N	00	N
143	20230904	110429	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14050	10	2	0.07	146261010	10387	78.52	14170	14170	14020	18250	9830	14040	14081.16	4.86	0	-3420	14226	14132	14046	13952	13866	14180	14000	38	4210	500	10100	10	1	7500000	1054	5.05	0.68	12	0.14	2782.00	20737.00	21200	20230221	-33.73	13750	20230829	2.18	21200	-33.73	20230221	13750	2.18	20230829	21200	-33.73	20230221	13750	2.18	20230829	1.09	N	066620	500	37 억		364735	N	N	0	N	00	N
144	20230904	100431	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14070	30	2	0.21	101137530	7174	54.23	14170	14170	14020	18250	9830	14040	14097.79	4.86	0	-1869	14226	14132	14046	13952	13866	14180	14000	38	4210	500	10100	10	1	7500000	1055	5.06	0.68	12	0.10	2782.00	20737.00	21200	20230221	-33.63	13750	20230829	2.33	21200	-33.63	20230221	13750	2.33	20230829	21200	-33.63	20230221	13750	2.33	20230829	1.09	N	066620	500	37 억		364735	N	N	0	N	00	N
145	20230904	090440	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14050	10	2	0.07	16868510	1195	9.03	14170	14170	14040	18250	9830	14040	14115.91	4.86	0	-971	14226	14132	14046	13952	13866	14180	14000	38	4210	500	10100	10	1	7500000	1054	5.05	0.68	12	0.02	2782.00	20737.00	21200	20230221	-33.73	13750	20230829	2.18	21200	-33.73	20230221	13750	2.18	20230829	21200	-33.73	20230221	13750	2.18	20230829	1.09	N	066620	500	37 억		364735	N	N	0	N	00	N
146	20230901	160432	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14040	20	2	0.14	185496220	13222	63.77	14020	14140	13960	18220	9820	14020	14029.36	4.92	0	-4632	14633	14326	14153	13846	13673	14240	13760	38	4200	500	10090	10	1	7500000	1053	5.05	0.68	12	0.18	2782.00	20737.00	21200	20230221	-33.77	13750	20230829	2.11	21200	-33.77	20230221	13750	2.11	20230829	21200	-33.77	20230221	13750	2.11	20230829	1.07	N	066620	500	37 억		369367	N	N	0	N	00	N
147	20230901	150441	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13980	-40	5	-0.29	178441190	12719	61.34	14020	14140	13960	18220	9820	14020	14029.50	4.92	0	-4454	14633	14326	14153	13846	13673	14240	13760	38	4200	500	10090	10	1	7500000	1049	5.03	0.67	12	0.17	2782.00	20737.00	21200	20230221	-34.06	13750	20230829	1.67	21200	-34.06	20230221	13750	1.67	20230829	21200	-34.06	20230221	13750	1.67	20230829	1.07	N	066620	500	37 억		369367	N	N	0	N	00	N
148	20230901	140440	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14050	30	2	0.21	132440650	9435	45.50	14020	14140	13960	18220	9820	14020	14037.16	4.92	0	-2395	14633	14326	14153	13846	13673	14240	13760	38	4200	500	10090	10	1	7500000	1054	5.05	0.68	12	0.13	2782.00	20737.00	21200	20230221	-33.73	13750	20230829	2.18	21200	-33.73	20230221	13750	2.18	20230829	21200	-33.73	20230221	13750	2.18	20230829	1.07	N	066620	500	37 억		369367	N	N	0	N	00	N
149	20230901	130429	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14030	10	2	0.07	100810800	7180	34.63	14020	14140	13960	18220	9820	14020	14040.50	4.92	0	-1737	14633	14326	14153	13846	13673	14240	13760	38	4200	500	10090	10	1	7500000	1052	5.04	0.68	12	0.10	2782.00	20737.00	21200	20230221	-33.82	13750	20230829	2.04	21200	-33.82	20230221	13750	2.04	20230829	21200	-33.82	20230221	13750	2.04	20230829	1.07	N	066620	500	37 억		369367	N	N	0	N	00	N
150	20230901	120432	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14060	40	2	0.29	84930870	6050	29.18	14020	14140	13960	18220	9820	14020	14038.16	4.92	0	-1058	14633	14326	14153	13846	13673	14240	13760	38	4200	500	10090	10	1	7500000	1055	5.05	0.68	12	0.08	2782.00	20737.00	21200	20230221	-33.68	13750	20230829	2.25	21200	-33.68	20230221	13750	2.25	20230829	21200	-33.68	20230221	13750	2.25	20230829	1.07	N	066620	500	37 억		369367	N	N	0	N	00	N
151	20230901	110433	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14120	100	2	0.71	76954830	5484	26.45	14020	14140	13960	18220	9820	14020	14032.61	4.92	0	-1051	14633	14326	14153	13846	13673	14240	13760	38	4200	500	10090	10	1	7500000	1059	5.08	0.68	12	0.07	2782.00	20737.00	21200	20230221	-33.40	13750	20230829	2.69	21200	-33.40	20230221	13750	2.69	20230829	21200	-33.40	20230221	13750	2.69	20230829	1.07	N	066620	500	37 억		369367	N	N	0	N	00	N
152	20230901	100429	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	14130	110	2	0.78	64464380	4598	22.18	14020	14130	13960	18220	9820	14020	14020.09	4.92	0	-1104	14633	14326	14153	13846	13673	14240	13760	38	4200	500	10090	10	1	7500000	1060	5.08	0.68	12	0.06	2782.00	20737.00	21200	20230221	-33.35	13750	20230829	2.76	21200	-33.35	20230221	13750	2.76	20230829	21200	-33.35	20230221	13750	2.76	20230829	1.07	N	066620	500	37 억		369367	N	N	0	N	00	N
153	20230901	090426	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	13990	-30	5	-0.21	7811360	558	2.69	14020	14020	13990	18220	9820	14020	13998.85	4.92	0	-49	14633	14326	14153	13846	13673	14240	13760	38	4200	500	10090	10	1	7500000	1049	5.03	0.67	12	0.01	2782.00	20737.00	21200	20230221	-34.01	13750	20230829	1.75	21200	-34.01	20230221	13750	1.75	20230829	21200	-34.01	20230221	13750	1.75	20230829	1.07	N	066620	500	37 억		369367	N	N	0	N	00	N