KissMeData/011560/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	160254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8830	210	2	2.44	315931200	36331	91.03	8620	8830	8570	11200	6040	8620	8695.91	9.67	0	13228	8986	8802	8676	8492	8366	8740	8430	53	2580	500	6030	10	1	10530000	930	3.93	0.50	12	0.35	2244.00	17594.00	10570	20230911	-16.46	6790	20220930	30.04	10570	-16.46	20230911	6820	29.47	20230103	10570	-16.46	20230911	6790	30.04	20220930	2.07	N	011560	500	52 억		1017944	N	N	0	N	00	N
3	20230927	150257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8790	170	2	1.97	301258140	34665	86.85	8620	8800	8570	11200	6040	8620	8690.56	9.67	0	12944	8986	8802	8676	8492	8366	8740	8430	53	2580	500	6030	10	1	10530000	926	3.92	0.50	12	0.33	2244.00	17594.00	10570	20230911	-16.84	6790	20220930	29.46	10570	-16.84	20230911	6820	28.89	20230103	10570	-16.84	20230911	6790	29.46	20220930	2.07	N	011560	500	52 억		1017944	N	N	0	N	00	N
4	20230927	140257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8780	160	2	1.86	285657260	32888	82.40	8620	8780	8570	11200	6040	8620	8685.76	9.67	0	12539	8986	8802	8676	8492	8366	8740	8430	53	2580	500	6030	10	1	10530000	925	3.91	0.50	12	0.31	2244.00	17594.00	10570	20230911	-16.93	6790	20220930	29.31	10570	-16.93	20230911	6820	28.74	20230103	10570	-16.93	20230911	6790	29.31	20220930	2.07	N	011560	500	52 억		1017944	N	N	0	N	00	N
5	20230927	130254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8720	100	2	1.16	262925730	30291	75.89	8620	8760	8570	11200	6040	8620	8680.00	9.67	0	11400	8986	8802	8676	8492	8366	8740	8430	53	2580	500	6030	10	1	10530000	918	3.89	0.50	12	0.29	2244.00	17594.00	10570	20230911	-17.50	6790	20220930	28.42	10570	-17.50	20230911	6820	27.86	20230103	10570	-17.50	20230911	6790	28.42	20220930	2.07	N	011560	500	52 억		1017944	N	N	0	N	00	N
6	20230927	120254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8690	70	2	0.81	188666230	21755	54.51	8620	8760	8570	11200	6040	8620	8672.32	9.67	0	5621	8986	8802	8676	8492	8366	8740	8430	53	2580	500	6030	10	1	10530000	915	3.87	0.49	12	0.21	2244.00	17594.00	10570	20230911	-17.79	6790	20220930	27.98	10570	-17.79	20230911	6820	27.42	20230103	10570	-17.79	20230911	6790	27.98	20220930	2.07	N	011560	500	52 억		1017944	N	N	0	N	00	N
7	20230927	110255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8700	80	2	0.93	172126410	19851	49.74	8620	8760	8570	11200	6040	8620	8670.92	9.67	0	5961	8986	8802	8676	8492	8366	8740	8430	53	2580	500	6030	10	1	10530000	916	3.88	0.49	12	0.19	2244.00	17594.00	10570	20230911	-17.69	6790	20220930	28.13	10570	-17.69	20230911	6820	27.57	20230103	10570	-17.69	20230911	6790	28.13	20220930	2.07	N	011560	500	52 억		1017944	N	N	0	N	00	N
8	20230927	100253	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8650	30	2	0.35	151142440	17440	43.70	8620	8760	8570	11200	6040	8620	8666.42	9.67	0	5547	8986	8802	8676	8492	8366	8740	8430	53	2580	500	6030	10	1	10530000	911	3.85	0.49	12	0.17	2244.00	17594.00	10570	20230911	-18.16	6790	20220930	27.39	10570	-18.16	20230911	6820	26.83	20230103	10570	-18.16	20230911	6790	27.39	20220930	2.07	N	011560	500	52 억		1017944	N	N	0	N	00	N
9	20230927	090258	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8570	-50	5	-0.58	6810510	793	1.99	8620	8620	8570	11200	6040	8620	8588.28	9.67	0	76	8986	8802	8676	8492	8366	8740	8430	53	2580	500	6030	10	1	10530000	902	3.82	0.49	12	0.01	2244.00	17594.00	10570	20230911	-18.92	6790	20220930	26.22	10570	-18.92	20230911	6820	25.66	20230103	10570	-18.92	20230911	6790	26.22	20220930	2.07	N	011560	500	52 억		1017944	N	N	0	N	00	N
10	20230926	160254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8620	-130	5	-1.49	340907090	39426	55.28	8750	8860	8550	11370	6130	8750	8646.76	9.73	0	-6701	9043	8896	8823	8676	8603	8860	8640	53	2620	500	6120	10	1	10530000	908	3.84	0.49	12	0.37	2244.00	17594.00	10570	20230911	-18.45	6790	20220930	26.95	10570	-18.45	20230911	6820	26.39	20230103	10570	-18.45	20230911	6790	26.95	20220930	2.09	N	011560	500	52 억		1024576	N	N	0	N	00	N
11	20230926	150256	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8590	-160	5	-1.83	310530070	35904	50.34	8750	8860	8550	11370	6130	8750	8648.90	9.73	0	-6613	9043	8896	8823	8676	8603	8860	8640	53	2620	500	6120	10	1	10530000	905	3.83	0.49	12	0.34	2244.00	17594.00	10570	20230911	-18.73	6790	20220930	26.51	10570	-18.73	20230911	6820	25.95	20230103	10570	-18.73	20230911	6790	26.51	20220930	2.09	N	011560	500	52 억		1024576	N	N	0	N	00	N
12	20230926	140251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8610	-140	5	-1.60	245671350	28339	39.74	8750	8860	8560	11370	6130	8750	8669.02	9.73	0	-7259	9043	8896	8823	8676	8603	8860	8640	53	2620	500	6120	10	1	10530000	907	3.84	0.49	12	0.27	2244.00	17594.00	10570	20230911	-18.54	6790	20220930	26.80	10570	-18.54	20230911	6820	26.25	20230103	10570	-18.54	20230911	6790	26.80	20220930	2.09	N	011560	500	52 억		1024576	N	N	0	N	00	N
13	20230926	130252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8610	-140	5	-1.60	190309700	21895	30.70	8750	8860	8600	11370	6130	8750	8691.93	9.73	0	-6557	9043	8896	8823	8676	8603	8860	8640	53	2620	500	6120	10	1	10530000	907	3.84	0.49	12	0.21	2244.00	17594.00	10570	20230911	-18.54	6790	20220930	26.80	10570	-18.54	20230911	6820	26.25	20230103	10570	-18.54	20230911	6790	26.80	20220930	2.09	N	011560	500	52 억		1024576	N	N	0	N	00	N
14	20230926	120253	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8650	-100	5	-1.14	180064370	20708	29.04	8750	8860	8620	11370	6130	8750	8695.40	9.73	0	-6212	9043	8896	8823	8676	8603	8860	8640	53	2620	500	6120	10	1	10530000	911	3.85	0.49	12	0.20	2244.00	17594.00	10570	20230911	-18.16	6790	20220930	27.39	10570	-18.16	20230911	6820	26.83	20230103	10570	-18.16	20230911	6790	27.39	20220930	2.09	N	011560	500	52 억		1024576	N	N	0	N	00	N
15	20230926	110253	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8730	-20	5	-0.23	108502840	12451	17.46	8750	8860	8680	11370	6130	8750	8714.39	9.73	0	-1242	9043	8896	8823	8676	8603	8860	8640	53	2620	500	6120	10	1	10530000	919	3.89	0.50	12	0.12	2244.00	17594.00	10570	20230911	-17.41	6790	20220930	28.57	10570	-17.41	20230911	6820	28.01	20230103	10570	-17.41	20230911	6790	28.57	20220930	2.09	N	011560	500	52 억		1024576	N	N	0	N	00	N
16	20230926	100253	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8730	-20	5	-0.23	72959980	8366	11.73	8750	8860	8680	11370	6130	8750	8721.01	9.73	0	-1013	9043	8896	8823	8676	8603	8860	8640	53	2620	500	6120	10	1	10530000	919	3.89	0.50	12	0.08	2244.00	17594.00	10570	20230911	-17.41	6790	20220930	28.57	10570	-17.41	20230911	6820	28.01	20230103	10570	-17.41	20230911	6790	28.57	20220930	2.09	N	011560	500	52 억		1024576	N	N	0	N	00	N
17	20230926	090252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8820	70	2	0.80	1655990	189	0.27	8750	8820	8750	11370	6130	8750	8761.85	9.73	0	-47	9043	8896	8823	8676	8603	8860	8640	53	2620	500	6120	10	1	10530000	929	3.93	0.50	12	0.00	2244.00	17594.00	10570	20230911	-16.56	6790	20220930	29.90	10570	-16.56	20230911	6820	29.33	20230103	10570	-16.56	20230911	6790	29.90	20220930	2.09	N	011560	500	52 억		1024576	N	N	0	N	00	N
18	20230925	160253	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8750	-280	5	-3.10	629540650	71167	123.04	8840	8970	8750	11730	6330	9030	8845.73	9.82	0	-9467	9163	9096	8983	8916	8803	9130	8950	53	2700	500	6320	10	1	10530000	921	3.90	0.50	12	0.68	2244.00	17594.00	10570	20230911	-17.22	6790	20220930	28.87	10570	-17.22	20230911	6820	28.30	20230103	10570	-17.22	20230911	6790	28.87	20220930	2.04	N	011560	500	52 억		1034042	N	N	0	N	00	N
19	20230925	150254	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8770	-260	5	-2.88	572199380	64625	111.73	8840	8970	8770	11730	6330	9030	8853.79	9.82	0	-9567	9163	9096	8983	8916	8803	9130	8950	53	2700	500	6320	10	1	10530000	923	3.91	0.50	12	0.61	2244.00	17594.00	10570	20230911	-17.03	6790	20220930	29.16	10570	-17.03	20230911	6820	28.59	20230103	10570	-17.03	20230911	6790	29.16	20220930	2.04	N	011560	500	52 억		1034042	N	N	0	N	00	N
20	20230925	140250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8800	-230	5	-2.55	462294590	52140	90.15	8840	8970	8800	11730	6330	9030	8865.99	9.82	0	-8280	9163	9096	8983	8916	8803	9130	8950	53	2700	500	6320	10	1	10530000	927	3.92	0.50	12	0.50	2244.00	17594.00	10570	20230911	-16.75	6790	20220930	29.60	10570	-16.75	20230911	6820	29.03	20230103	10570	-16.75	20230911	6790	29.60	20220930	2.04	N	011560	500	52 억		1034042	N	N	0	N	00	N
21	20230925	130251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8810	-220	5	-2.44	354136290	39875	68.94	8840	8970	8810	11730	6330	9030	8880.67	9.82	0	-3343	9163	9096	8983	8916	8803	9130	8950	53	2700	500	6320	10	1	10530000	928	3.93	0.50	12	0.38	2244.00	17594.00	10570	20230911	-16.65	6790	20220930	29.75	10570	-16.65	20230911	6820	29.18	20230103	10570	-16.65	20230911	6790	29.75	20220930	2.04	N	011560	500	52 억		1034042	N	N	0	N	00	N
22	20230925	120255	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8860	-170	5	-1.88	320389180	36052	62.33	8840	8970	8830	11730	6330	9030	8886.34	9.82	0	-2301	9163	9096	8983	8916	8803	9130	8950	53	2700	500	6320	10	1	10530000	933	3.95	0.50	12	0.34	2244.00	17594.00	10570	20230911	-16.18	6790	20220930	30.49	10570	-16.18	20230911	6820	29.91	20230103	10570	-16.18	20230911	6790	30.49	20220930	2.04	N	011560	500	52 억		1034042	N	N	0	N	00	N
23	20230925	110251	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8880	-150	5	-1.66	245291800	27566	47.66	8840	8970	8840	11730	6330	9030	8897.71	9.82	0	-249	9163	9096	8983	8916	8803	9130	8950	53	2700	500	6320	10	1	10530000	935	3.96	0.50	12	0.26	2244.00	17594.00	10570	20230911	-15.99	6790	20220930	30.78	10570	-15.99	20230911	6820	30.21	20230103	10570	-15.99	20230911	6790	30.78	20220930	2.04	N	011560	500	52 억		1034042	N	N	0	N	00	N
24	20230925	100252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8930	-100	5	-1.11	206429800	23188	40.09	8840	8970	8840	11730	6330	9030	8901.71	9.82	0	191	9163	9096	8983	8916	8803	9130	8950	53	2700	500	6320	10	1	10530000	940	3.98	0.51	12	0.22	2244.00	17594.00	10570	20230911	-15.52	6790	20220930	31.52	10570	-15.52	20230911	6820	30.94	20230103	10570	-15.52	20230911	6790	31.52	20220930	2.04	N	011560	500	52 억		1034042	N	N	0	N	00	N
25	20230925	090252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8940	-90	5	-1.00	45778100	5159	8.92	8840	8960	8840	11730	6330	9030	8869.33	9.82	0	-609	9163	9096	8983	8916	8803	9130	8950	53	2700	500	6320	10	1	10530000	941	3.98	0.51	12	0.05	2244.00	17594.00	10570	20230911	-15.42	6790	20220930	31.66	10570	-15.42	20230911	6820	31.09	20230103	10570	-15.42	20230911	6790	31.66	20220930	2.04	N	011560	500	52 억		1034042	N	N	0	N	00	N
26	20230922	160259	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9030	-60	5	-0.66	514817750	57347	87.09	8950	9050	8870	11810	6370	9090	8977.23	9.83	0	-737	9336	9212	9136	9012	8936	9175	8975	53	2720	500	6360	10	1	10530000	951	4.02	0.51	12	0.54	2244.00	17594.00	10570	20230911	-14.57	6790	20220930	32.99	10570	-14.57	20230911	6820	32.40	20230103	10570	-14.57	20230911	6790	32.99	20220930	2.20	N	011560	500	52 억		1034778	N	N	0	N	00	N
27	20230922	150258	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8970	-120	5	-1.32	485883010	54138	82.22	8950	9050	8870	11810	6370	9090	8974.90	9.83	0	267	9336	9212	9136	9012	8936	9175	8975	53	2720	500	6360	10	1	10530000	945	4.00	0.51	12	0.51	2244.00	17594.00	10570	20230911	-15.14	6790	20220930	32.11	10570	-15.14	20230911	6820	31.52	20230103	10570	-15.14	20230911	6790	32.11	20220930	2.20	N	011560	500	52 억		1034778	N	N	0	N	00	N
28	20230922	140257	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8940	-150	5	-1.65	449451370	50079	76.05	8950	9050	8870	11810	6370	9090	8974.85	9.83	0	2124	9336	9212	9136	9012	8936	9175	8975	53	2720	500	6360	10	1	10530000	941	3.98	0.51	12	0.48	2244.00	17594.00	10570	20230911	-15.42	6790	20220930	31.66	10570	-15.42	20230911	6820	31.09	20230103	10570	-15.42	20230911	6790	31.66	20220930	2.20	N	011560	500	52 억		1034778	N	N	0	N	00	N
29	20230922	130244	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8980	-110	5	-1.21	382181100	42577	64.66	8950	9050	8870	11810	6370	9090	8976.23	9.83	0	1098	9336	9212	9136	9012	8936	9175	8975	53	2720	500	6360	10	1	10530000	946	4.00	0.51	12	0.40	2244.00	17594.00	10570	20230911	-15.04	6790	20220930	32.25	10570	-15.04	20230911	6820	31.67	20230103	10570	-15.04	20230911	6790	32.25	20220930	2.20	N	011560	500	52 억		1034778	N	N	0	N	00	N
30	20230922	120243	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9050	-40	5	-0.44	338338820	37715	57.28	8950	9050	8870	11810	6370	9090	8970.94	9.83	0	3680	9336	9212	9136	9012	8936	9175	8975	53	2720	500	6360	10	1	10530000	953	4.03	0.51	12	0.36	2244.00	17594.00	10570	20230911	-14.38	6790	20220930	33.28	10570	-14.38	20230911	6820	32.70	20230103	10570	-14.38	20230911	6790	33.28	20220930	2.20	N	011560	500	52 억		1034778	N	N	0	N	00	N
31	20230922	110245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9000	-90	5	-0.99	271218430	30263	45.96	8950	9050	8870	11810	6370	9090	8962.05	9.83	0	2268	9336	9212	9136	9012	8936	9175	8975	53	2720	500	6360	10	1	10530000	948	4.01	0.51	12	0.29	2244.00	17594.00	10570	20230911	-14.85	6790	20220930	32.55	10570	-14.85	20230911	6820	31.96	20230103	10570	-14.85	20230911	6790	32.55	20220930	2.20	N	011560	500	52 억		1034778	N	N	0	N	00	N
32	20230922	100243	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8980	-110	5	-1.21	172095830	19190	29.14	8950	9050	8870	11810	6370	9090	8968.00	9.83	0	-2621	9336	9212	9136	9012	8936	9175	8975	53	2720	500	6360	10	1	10530000	946	4.00	0.51	12	0.18	2244.00	17594.00	10570	20230911	-15.04	6790	20220930	32.25	10570	-15.04	20230911	6820	31.67	20230103	10570	-15.04	20230911	6790	32.25	20220930	2.20	N	011560	500	52 억		1034778	N	N	0	N	00	N
33	20230922	090240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9000	-90	5	-0.99	10750590	1201	1.82	8950	9050	8940	11810	6370	9090	8951.37	9.83	0	28	9336	9212	9136	9012	8936	9175	8975	53	2720	500	6360	10	1	10530000	948	4.01	0.51	12	0.01	2244.00	17594.00	10570	20230911	-14.85	6790	20220930	32.55	10570	-14.85	20230911	6820	31.96	20230103	10570	-14.85	20230911	6790	32.55	20220930	2.20	N	011560	500	52 억		1034778	N	N	0	N	00	N
34	20230921	160244	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9090	-300	5	-3.19	594489800	65088	146.79	9220	9260	9060	12200	6580	9390	9132.87	10.01	0	-19941	9630	9510	9360	9240	9090	9570	9300	53	2810	500	6570	10	1	10530000	957	4.05	0.52	12	0.62	2244.00	17594.00	10570	20230911	-14.00	6790	20220930	33.87	10570	-14.00	20230911	6820	33.28	20230103	10570	-14.00	20230911	6790	33.87	20220930	2.32	N	011560	500	52 억		1054543	N	N	0	N	00	N
35	20230921	150241	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9070	-320	5	-3.41	564310520	61762	139.29	9220	9260	9070	12200	6580	9390	9136.03	10.01	0	-18773	9630	9510	9360	9240	9090	9570	9300	53	2810	500	6570	10	1	10530000	955	4.04	0.52	12	0.59	2244.00	17594.00	10570	20230911	-14.19	6790	20220930	33.58	10570	-14.19	20230911	6820	32.99	20230103	10570	-14.19	20230911	6790	33.58	20220930	2.32	N	011560	500	52 억		1054543	N	N	0	N	00	N
36	20230921	140243	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9100	-290	5	-3.09	485159160	53054	119.65	9220	9260	9070	12200	6580	9390	9143.70	10.01	0	-16936	9630	9510	9360	9240	9090	9570	9300	53	2810	500	6570	10	1	10530000	958	4.06	0.52	12	0.50	2244.00	17594.00	10570	20230911	-13.91	6790	20220930	34.02	10570	-13.91	20230911	6820	33.43	20230103	10570	-13.91	20230911	6790	34.02	20220930	2.32	N	011560	500	52 억		1054543	N	N	0	N	00	N
37	20230921	130237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9130	-260	5	-2.77	438518300	47934	108.10	9220	9260	9070	12200	6580	9390	9147.36	10.01	0	-15582	9630	9510	9360	9240	9090	9570	9300	53	2810	500	6570	10	1	10530000	961	4.07	0.52	12	0.46	2244.00	17594.00	10570	20230911	-13.62	6790	20220930	34.46	10570	-13.62	20230911	6820	33.87	20230103	10570	-13.62	20230911	6790	34.46	20220930	2.32	N	011560	500	52 억		1054543	N	N	0	N	00	N
38	20230921	120237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9150	-240	5	-2.56	405499390	44309	99.93	9220	9260	9070	12200	6580	9390	9150.55	10.01	0	-14298	9630	9510	9360	9240	9090	9570	9300	53	2810	500	6570	10	1	10530000	963	4.08	0.52	12	0.42	2244.00	17594.00	10570	20230911	-13.43	6790	20220930	34.76	10570	-13.43	20230911	6820	34.16	20230103	10570	-13.43	20230911	6790	34.76	20220930	2.32	N	011560	500	52 억		1054543	N	N	0	N	00	N
39	20230921	110245	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9100	-290	5	-3.09	312663170	34113	76.93	9220	9260	9090	12200	6580	9390	9164.19	10.01	0	-12318	9630	9510	9360	9240	9090	9570	9300	53	2810	500	6570	10	1	10530000	958	4.06	0.52	12	0.32	2244.00	17594.00	10570	20230911	-13.91	6790	20220930	34.02	10570	-13.91	20230911	6820	33.43	20230103	10570	-13.91	20230911	6790	34.02	20220930	2.32	N	011560	500	52 억		1054543	N	N	0	N	00	N
40	20230921	100240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9110	-280	5	-2.98	233891740	25489	57.48	9220	9260	9100	12200	6580	9390	9174.49	10.01	0	-7174	9630	9510	9360	9240	9090	9570	9300	53	2810	500	6570	10	1	10530000	959	4.06	0.52	12	0.24	2244.00	17594.00	10570	20230911	-13.81	6790	20220930	34.17	10570	-13.81	20230911	6820	33.58	20230103	10570	-13.81	20230911	6790	34.17	20220930	2.32	N	011560	500	52 억		1054543	N	N	0	N	00	N
41	20230921	090244	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9220	-170	5	-1.81	34182380	3707	8.36	9220	9250	9190	12200	6580	9390	9211.40	10.01	0	-1285	9630	9510	9360	9240	9090	9570	9300	53	2810	500	6570	10	1	10530000	971	4.11	0.52	12	0.04	2244.00	17594.00	10570	20230911	-12.77	6790	20220930	35.79	10570	-12.77	20230911	6820	35.19	20230103	10570	-12.77	20230911	6790	35.79	20220930	2.32	N	011560	500	52 억		1054543	N	N	0	N	00	N
42	20230920	160244	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9390	100	2	1.08	410677790	44079	46.01	9290	9480	9210	12070	6510	9290	9316.47	9.95	0	7548	9763	9526	9393	9156	9023	9460	9090	53	2780	500	6500	10	1	10530000	989	4.18	0.53	12	0.42	2244.00	17594.00	10570	20230911	-11.16	6790	20220930	38.29	10570	-11.16	20230911	6820	37.68	20230103	10570	-11.16	20230911	6790	38.29	20220930	2.33	N	011560	500	52 억		1047240	N	N	0	N	00	N
43	20230920	150238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9330	40	2	0.43	365172620	39246	40.97	9290	9470	9210	12070	6510	9290	9304.71	9.95	0	8856	9763	9526	9393	9156	9023	9460	9090	53	2780	500	6500	10	1	10530000	982	4.16	0.53	12	0.37	2244.00	17594.00	10570	20230911	-11.73	6790	20220930	37.41	10570	-11.73	20230911	6820	36.80	20230103	10570	-11.73	20230911	6790	37.41	20220930	2.33	N	011560	500	52 억		1047240	N	N	0	N	00	N
44	20230920	140241	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9280	-10	5	-0.11	345993900	37186	38.82	9290	9470	9210	12070	6510	9290	9304.41	9.95	0	8989	9763	9526	9393	9156	9023	9460	9090	53	2780	500	6500	10	1	10530000	977	4.14	0.53	12	0.35	2244.00	17594.00	10570	20230911	-12.20	6790	20220930	36.67	10570	-12.20	20230911	6820	36.07	20230103	10570	-12.20	20230911	6790	36.67	20220930	2.33	N	011560	500	52 억		1047240	N	N	0	N	00	N
45	20230920	130239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9330	40	2	0.43	322927990	34705	36.23	9290	9470	9210	12070	6510	9290	9304.94	9.95	0	9244	9763	9526	9393	9156	9023	9460	9090	53	2780	500	6500	10	1	10530000	982	4.16	0.53	12	0.33	2244.00	17594.00	10570	20230911	-11.73	6790	20220930	37.41	10570	-11.73	20230911	6820	36.80	20230103	10570	-11.73	20230911	6790	37.41	20220930	2.33	N	011560	500	52 억		1047240	N	N	0	N	00	N
46	20230920	120236	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9320	30	2	0.32	282712550	30381	31.71	9290	9470	9210	12070	6510	9290	9305.57	9.95	0	8012	9763	9526	9393	9156	9023	9460	9090	53	2780	500	6500	10	1	10530000	981	4.15	0.53	12	0.29	2244.00	17594.00	10570	20230911	-11.83	6790	20220930	37.26	10570	-11.83	20230911	6820	36.66	20230103	10570	-11.83	20230911	6790	37.26	20220930	2.33	N	011560	500	52 억		1047240	N	N	0	N	00	N
47	20230920	110240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9290	0	3	0.00	245442960	26377	27.53	9290	9470	9210	12070	6510	9290	9305.19	9.95	0	8730	9763	9526	9393	9156	9023	9460	9090	53	2780	500	6500	10	1	10530000	978	4.14	0.53	12	0.25	2244.00	17594.00	10570	20230911	-12.11	6790	20220930	36.82	10570	-12.11	20230911	6820	36.22	20230103	10570	-12.11	20230911	6790	36.82	20220930	2.33	N	011560	500	52 억		1047240	N	N	0	N	00	N
48	20230920	100235	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9260	-30	5	-0.32	225257170	24202	25.26	9290	9470	9210	12070	6510	9290	9307.38	9.95	0	7952	9763	9526	9393	9156	9023	9460	9090	53	2780	500	6500	10	1	10530000	975	4.13	0.53	12	0.23	2244.00	17594.00	10570	20230911	-12.39	6790	20220930	36.38	10570	-12.39	20230911	6820	35.78	20230103	10570	-12.39	20230911	6790	36.38	20220930	2.33	N	011560	500	52 억		1047240	N	N	0	N	00	N
49	20230920	090237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9370	80	2	0.86	5482280	590	0.62	9290	9370	9290	12070	6510	9290	9292.00	9.95	0	-33	9763	9526	9393	9156	9023	9460	9090	53	2780	500	6500	10	1	10530000	987	4.18	0.53	12	0.01	2244.00	17594.00	10570	20230911	-11.35	6790	20220930	38.00	10570	-11.35	20230911	6820	37.39	20230103	10570	-11.35	20230911	6790	38.00	20220930	2.33	N	011560	500	52 억		1047240	N	N	0	N	00	N
50	20230919	160237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9290	-240	5	-2.52	895568290	95532	117.84	9510	9630	9260	12380	6680	9530	9374.54	9.87	0	14337	9743	9636	9583	9476	9423	9610	9450	53	2850	500	6670	10	1	10530000	978	4.14	0.53	12	0.91	2244.00	17594.00	10570	20230911	-12.11	6790	20220930	36.82	10570	-12.11	20230911	6820	36.22	20230103	10570	-12.11	20230911	6790	36.82	20220930	2.26	N	011560	500	52 억		1038817	N	N	0	N	00	N
51	20230919	150237	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9280	-250	5	-2.62	823039620	87734	108.22	9510	9630	9260	12380	6680	9530	9381.08	9.87	0	11029	9743	9636	9583	9476	9423	9610	9450	53	2850	500	6670	10	1	10530000	977	4.14	0.53	12	0.83	2244.00	17594.00	10570	20230911	-12.20	6790	20220930	36.67	10570	-12.20	20230911	6820	36.07	20230103	10570	-12.20	20230911	6790	36.67	20220930	2.26	N	011560	500	52 억		1038817	N	N	0	N	00	N
52	20230919	140234	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9340	-190	5	-1.99	664444780	70683	87.19	9510	9630	9290	12380	6680	9530	9400.35	9.87	0	6761	9743	9636	9583	9476	9423	9610	9450	53	2850	500	6670	10	1	10530000	984	4.16	0.53	12	0.67	2244.00	17594.00	10570	20230911	-11.64	6790	20220930	37.56	10570	-11.64	20230911	6820	36.95	20230103	10570	-11.64	20230911	6790	37.56	20220930	2.26	N	011560	500	52 억		1038817	N	N	0	N	00	N
53	20230919	130234	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9380	-150	5	-1.57	589751250	62693	77.33	9510	9630	9290	12380	6680	9530	9406.97	9.87	0	6281	9743	9636	9583	9476	9423	9610	9450	53	2850	500	6670	10	1	10530000	988	4.18	0.53	12	0.60	2244.00	17594.00	10570	20230911	-11.26	6790	20220930	38.14	10570	-11.26	20230911	6820	37.54	20230103	10570	-11.26	20230911	6790	38.14	20220930	2.26	N	011560	500	52 억		1038817	N	N	0	N	00	N
54	20230919	120240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9290	-240	5	-2.52	549499290	58399	72.04	9510	9630	9290	12380	6680	9530	9409.40	9.87	0	5435	9743	9636	9583	9476	9423	9610	9450	53	2850	500	6670	10	1	10530000	978	4.14	0.53	12	0.55	2244.00	17594.00	10570	20230911	-12.11	6790	20220930	36.82	10570	-12.11	20230911	6820	36.22	20230103	10570	-12.11	20230911	6790	36.82	20220930	2.26	N	011560	500	52 억		1038817	N	N	0	N	00	N
55	20230919	110240	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9430	-100	5	-1.05	275139160	29041	35.82	9510	9630	9400	12380	6680	9530	9474.16	9.87	0	2048	9743	9636	9583	9476	9423	9610	9450	53	2850	500	6670	10	1	10530000	993	4.20	0.54	12	0.28	2244.00	17594.00	10570	20230911	-10.79	6790	20220930	38.88	10570	-10.79	20230911	6820	38.27	20230103	10570	-10.79	20230911	6790	38.88	20220930	2.26	N	011560	500	52 억		1038817	N	N	0	N	00	N
56	20230919	100238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9450	-80	5	-0.84	161176450	16968	20.93	9510	9630	9440	12380	6680	9530	9498.85	9.87	0	1417	9743	9636	9583	9476	9423	9610	9450	53	2850	500	6670	10	1	10530000	995	4.21	0.54	12	0.16	2244.00	17594.00	10570	20230911	-10.60	6790	20220930	39.18	10570	-10.60	20230911	6820	38.56	20230103	10570	-10.60	20230911	6790	39.18	20220930	2.26	N	011560	500	52 억		1038817	N	N	0	N	00	N
57	20230919	090239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9510	-20	5	-0.21	12477030	1311	1.62	9510	9530	9510	12380	6680	9530	9517.19	9.87	0	-53	9743	9636	9583	9476	9423	9610	9450	53	2850	500	6670	10	1	10530000	1001	4.24	0.54	12	0.01	2244.00	17594.00	10570	20230911	-10.03	6790	20220930	40.06	10570	-10.03	20230911	6820	39.44	20230103	10570	-10.03	20230911	6790	40.06	20220930	2.26	N	011560	500	52 억		1038817	N	N	0	N	00	N
58	20230918	160240	57	100.00	KOSDAQ		건설	N	N	N	N		N	9530	-110	5	-1.14	769851040	80367	43.36	9580	9690	9530	12530	6750	9640	9580.27	9.80	0	7064	10106	9872	9676	9442	9246	9990	9560	53	2890	500	6740	10	1	10530000	1004	4.25	0.54	12	0.76	2244.00	17594.00	10570	20230911	-9.84	6790	20220930	40.35	10570	-9.84	20230911	6820	39.74	20230103	10570	-9.84	20230911	6790	40.35	20220930	2.26	N	011560	500	52 억		1031550	N	N	0	N	00	N
59	20230918	150234	57	100.00	KOSDAQ		건설	N	N	N	N		N	9560	-80	5	-0.83	724283550	75588	40.78	9580	9690	9530	12530	6750	9640	9581.99	9.80	0	7113	10106	9872	9676	9442	9246	9990	9560	53	2890	500	6740	10	1	10530000	1007	4.26	0.54	12	0.72	2244.00	17594.00	10570	20230911	-9.56	6790	20220930	40.80	10570	-9.56	20230911	6820	40.18	20230103	10570	-9.56	20230911	6790	40.80	20220930	2.26	N	011560	500	52 억		1031550	N	N	0	N	00	N
60	20230918	140242	57	100.00	KOSDAQ		건설	N	N	N	N		N	9570	-70	5	-0.73	649573870	67768	36.56	9580	9690	9530	12530	6750	9640	9585.26	9.80	0	6812	10106	9872	9676	9442	9246	9990	9560	53	2890	500	6740	10	1	10530000	1008	4.26	0.54	12	0.64	2244.00	17594.00	10570	20230911	-9.46	6790	20220930	40.94	10570	-9.46	20230911	6820	40.32	20230103	10570	-9.46	20230911	6790	40.94	20220930	2.26	N	011560	500	52 억		1031550	N	N	0	N	00	N
61	20230918	130239	57	100.00	KOSDAQ		건설	N	N	N	N		N	9570	-70	5	-0.73	501815490	52357	28.25	9580	9690	9530	12530	6750	9640	9584.50	9.80	0	8833	10106	9872	9676	9442	9246	9990	9560	53	2890	500	6740	10	1	10530000	1008	4.26	0.54	12	0.50	2244.00	17594.00	10570	20230911	-9.46	6790	20220930	40.94	10570	-9.46	20230911	6820	40.32	20230103	10570	-9.46	20230911	6790	40.94	20220930	2.26	N	011560	500	52 억		1031550	N	N	0	N	00	N
62	20230918	120239	57	100.00	KOSDAQ		건설	N	N	N	N		N	9590	-50	5	-0.52	462827920	48289	26.05	9580	9690	9530	12530	6750	9640	9584.54	9.80	0	9985	10106	9872	9676	9442	9246	9990	9560	53	2890	500	6740	10	1	10530000	1010	4.27	0.55	12	0.46	2244.00	17594.00	10570	20230911	-9.27	6790	20220930	41.24	10570	-9.27	20230911	6820	40.62	20230103	10570	-9.27	20230911	6790	41.24	20220930	2.26	N	011560	500	52 억		1031550	N	N	0	N	00	N
63	20230918	110239	57	100.00	KOSDAQ		건설	N	N	N	N		N	9660	20	2	0.21	380598350	39757	21.45	9580	9660	9530	12530	6750	9640	9573.12	9.80	0	11006	10106	9872	9676	9442	9246	9990	9560	53	2890	500	6740	10	1	10530000	1017	4.30	0.55	12	0.38	2244.00	17594.00	10570	20230911	-8.61	6790	20220930	42.27	10570	-8.61	20230911	6820	41.64	20230103	10570	-8.61	20230911	6790	42.27	20220930	2.26	N	011560	500	52 억		1031550	N	N	0	N	00	N
64	20230918	100236	57	100.00	KOSDAQ		건설	N	N	N	N		N	9560	-80	5	-0.83	276149310	28856	15.57	9580	9640	9530	12530	6750	9640	9569.91	9.80	0	5465	10106	9872	9676	9442	9246	9990	9560	53	2890	500	6740	10	1	10530000	1007	4.26	0.54	12	0.27	2244.00	17594.00	10570	20230911	-9.56	6790	20220930	40.80	10570	-9.56	20230911	6820	40.18	20230103	10570	-9.56	20230911	6790	40.80	20220930	2.26	N	011560	500	52 억		1031550	N	N	0	N	00	N
65	20230918	090234	57	100.00	KOSDAQ		건설	N	N	N	N		N	9580	-60	5	-0.62	27005600	2819	1.52	9580	9600	9570	12530	6750	9640	9579.85	9.80	0	614	10106	9872	9676	9442	9246	9990	9560	53	2890	500	6740	10	1	10530000	1009	4.27	0.54	12	0.03	2244.00	17594.00	10570	20230911	-9.37	6790	20220930	41.09	10570	-9.37	20230911	6820	40.47	20230103	10570	-9.37	20230911	6790	41.09	20220930	2.26	N	011560	500	52 억		1031550	N	N	0	N	00	N
66	20230915	160237	57	100.00	KOSDAQ		건설	N	N	N	N		N	9640	180	2	1.90	1760798530	182101	127.08	9510	9910	9480	12290	6630	9460	9670.66	9.51	0	29959	9773	9616	9493	9336	9213	9555	9275	53	2830	500	6620	10	1	10530000	1015	4.30	0.55	12	1.73	2244.00	17594.00	10570	20230911	-8.80	6790	20220930	41.97	10570	-8.80	20230911	6820	41.35	20230103	10570	-8.80	20230911	6790	41.97	20220930	2.46	N	011560	500	52 억		1001591	N	N	0	N	00	N
67	20230915	150239	57	100.00	KOSDAQ		건설	N	N	N	N		N	9500	40	2	0.42	1620041130	167470	116.87	9510	9910	9480	12290	6630	9460	9675.02	9.51	0	29465	9773	9616	9493	9336	9213	9555	9275	53	2830	500	6620	10	1	10530000	1000	4.23	0.54	12	1.59	2244.00	17594.00	10570	20230911	-10.12	6790	20220930	39.91	10570	-10.12	20230911	6820	39.30	20230103	10570	-10.12	20230911	6790	39.91	20220930	2.46	N	011560	500	52 억		1001591	N	N	0	N	00	N
68	20230915	140236	57	100.00	KOSDAQ		건설	N	N	N	N		N	9660	200	2	2.11	1342660640	138436	96.61	9510	9910	9480	12290	6630	9460	9700.68	9.51	0	23075	9773	9616	9493	9336	9213	9555	9275	53	2830	500	6620	10	1	10530000	1017	4.30	0.55	12	1.31	2244.00	17594.00	10570	20230911	-8.61	6790	20220930	42.27	10570	-8.61	20230911	6820	41.64	20230103	10570	-8.61	20230911	6790	42.27	20220930	2.46	N	011560	500	52 억		1001591	N	N	0	N	00	N
69	20230915	130234	57	100.00	KOSDAQ		건설	N	N	N	N		N	9650	190	2	2.01	1267855470	130695	91.21	9510	9910	9480	12290	6630	9460	9702.90	9.51	0	22845	9773	9616	9493	9336	9213	9555	9275	53	2830	500	6620	10	1	10530000	1016	4.30	0.55	12	1.24	2244.00	17594.00	10570	20230911	-8.70	6790	20220930	42.12	10570	-8.70	20230911	6820	41.50	20230103	10570	-8.70	20230911	6790	42.12	20220930	2.46	N	011560	500	52 억		1001591	N	N	0	N	00	N
70	20230915	120236	57	100.00	KOSDAQ		건설	N	N	N	N		N	9620	160	2	1.69	1154822960	118925	82.99	9510	9910	9480	12290	6630	9460	9712.83	9.51	0	21768	9773	9616	9493	9336	9213	9555	9275	53	2830	500	6620	10	1	10530000	1013	4.29	0.55	12	1.13	2244.00	17594.00	10570	20230911	-8.99	6790	20220930	41.68	10570	-8.99	20230911	6820	41.06	20230103	10570	-8.99	20230911	6790	41.68	20220930	2.46	N	011560	500	52 억		1001591	N	N	0	N	00	N
71	20230915	110237	57	100.00	KOSDAQ		건설	N	N	N	N		N	9670	210	2	2.22	1067265470	109843	76.65	9510	9910	9480	12290	6630	9460	9718.85	9.51	0	21181	9773	9616	9493	9336	9213	9555	9275	53	2830	500	6620	10	1	10530000	1018	4.31	0.55	12	1.04	2244.00	17594.00	10570	20230911	-8.51	6790	20220930	42.42	10570	-8.51	20230911	6820	41.79	20230103	10570	-8.51	20230911	6790	42.42	20220930	2.46	N	011560	500	52 억		1001591	N	N	0	N	00	N
72	20230915	100239	57	100.00	KOSDAQ		건설	N	N	N	N		N	9710	250	2	2.64	867574650	89275	62.30	9510	9910	9480	12290	6630	9460	9721.19	9.51	0	18774	9773	9616	9493	9336	9213	9555	9275	53	2830	500	6620	10	1	10530000	1022	4.33	0.55	12	0.85	2244.00	17594.00	10570	20230911	-8.14	6790	20220930	43.00	10570	-8.14	20230911	6820	42.38	20230103	10570	-8.14	20230911	6790	43.00	20220930	2.46	N	011560	500	52 억		1001591	N	N	0	N	00	N
73	20230915	090237	57	100.00	KOSDAQ		건설	N	N	N	N		N	9520	60	2	0.63	53766420	5664	3.95	9510	9520	9480	12290	6630	9460	9500.44	9.51	0	-2552	9773	9616	9493	9336	9213	9555	9275	53	2830	500	6620	10	1	10530000	1002	4.24	0.54	12	0.05	2244.00	17594.00	10570	20230911	-9.93	6790	20220930	40.21	10570	-9.93	20230911	6820	39.59	20230103	10570	-9.93	20230911	6790	40.21	20220930	2.46	N	011560	500	52 억		1001591	N	N	0	N	00	N
74	20230914	160236	57	100.00	KOSDAQ		건설	N	N	N	N		N	9460	-90	5	-0.94	1333786660	140895	67.17	9540	9650	9370	12410	6690	9550	9466.49	9.50	0	1443	10076	9812	9646	9382	9216	9730	9300	53	2860	500	6680	10	1	10530000	996	4.22	0.54	12	1.34	2244.00	17594.00	10570	20230911	-10.50	6790	20220930	39.32	10570	-10.50	20230911	6820	38.71	20230103	10570	-10.50	20230911	6790	39.32	20220930	2.48	N	011560	500	52 억		1000148	N	N	0	N	00	N
75	20230914	150233	57	100.00	KOSDAQ		건설	N	N	N	N		N	9400	-150	5	-1.57	1206304270	127346	60.71	9540	9650	9370	12410	6690	9550	9472.59	9.50	0	433	10076	9812	9646	9382	9216	9730	9300	53	2860	500	6680	10	1	10530000	990	4.19	0.53	12	1.21	2244.00	17594.00	10570	20230911	-11.07	6790	20220930	38.44	10570	-11.07	20230911	6820	37.83	20230103	10570	-11.07	20230911	6790	38.44	20220930	2.48	N	011560	500	52 억		1000148	N	N	0	N	00	N
76	20230914	140232	57	100.00	KOSDAQ		건설	N	N	N	N		N	9380	-170	5	-1.78	1131076770	119353	56.90	9540	9650	9370	12410	6690	9550	9476.67	9.50	0	-170	10076	9812	9646	9382	9216	9730	9300	53	2860	500	6680	10	1	10530000	988	4.18	0.53	12	1.13	2244.00	17594.00	10570	20230911	-11.26	6790	20220930	38.14	10570	-11.26	20230911	6820	37.54	20230103	10570	-11.26	20230911	6790	38.14	20220930	2.48	N	011560	500	52 억		1000148	N	N	0	N	00	N
77	20230914	130230	57	100.00	KOSDAQ		건설	N	N	N	N		N	9440	-110	5	-1.15	831388230	87501	41.71	9540	9650	9430	12410	6690	9550	9501.41	9.50	0	10022	10076	9812	9646	9382	9216	9730	9300	53	2860	500	6680	10	1	10530000	994	4.21	0.54	12	0.83	2244.00	17594.00	10570	20230911	-10.69	6790	20220930	39.03	10570	-10.69	20230911	6820	38.42	20230103	10570	-10.69	20230911	6790	39.03	20220930	2.48	N	011560	500	52 억		1000148	N	N	0	N	00	N
78	20230914	120235	57	100.00	KOSDAQ		건설	N	N	N	N		N	9480	-70	5	-0.73	722228560	75941	36.20	9540	9650	9440	12410	6690	9550	9510.33	9.50	0	10211	10076	9812	9646	9382	9216	9730	9300	53	2860	500	6680	10	1	10530000	998	4.22	0.54	12	0.72	2244.00	17594.00	10570	20230911	-10.31	6790	20220930	39.62	10570	-10.31	20230911	6820	39.00	20230103	10570	-10.31	20230911	6790	39.62	20220930	2.48	N	011560	500	52 억		1000148	N	N	0	N	00	N
79	20230914	110235	57	100.00	KOSDAQ		건설	N	N	N	N		N	9510	-40	5	-0.42	609440950	64047	30.53	9540	9650	9440	12410	6690	9550	9515.47	9.50	0	10885	10076	9812	9646	9382	9216	9730	9300	53	2860	500	6680	10	1	10530000	1001	4.24	0.54	12	0.61	2244.00	17594.00	10570	20230911	-10.03	6790	20220930	40.06	10570	-10.03	20230911	6820	39.44	20230103	10570	-10.03	20230911	6790	40.06	20220930	2.48	N	011560	500	52 억		1000148	N	N	0	N	00	N
80	20230914	100231	57	100.00	KOSDAQ		건설	N	N	N	N		N	9510	-40	5	-0.42	412069270	43219	20.60	9540	9650	9450	12410	6690	9550	9534.41	9.50	0	11825	10076	9812	9646	9382	9216	9730	9300	53	2860	500	6680	10	1	10530000	1001	4.24	0.54	12	0.41	2244.00	17594.00	10570	20230911	-10.03	6790	20220930	40.06	10570	-10.03	20230911	6820	39.44	20230103	10570	-10.03	20230911	6790	40.06	20220930	2.48	N	011560	500	52 억		1000148	N	N	0	N	00	N
81	20230914	090234	57	100.00	KOSDAQ		건설	N	N	N	N		N	9530	-20	5	-0.21	34090430	3574	1.70	9540	9550	9510	12410	6690	9550	9538.10	9.50	0	-1181	10076	9812	9646	9382	9216	9730	9300	53	2860	500	6680	10	1	10530000	1004	4.25	0.54	12	0.03	2244.00	17594.00	10570	20230911	-9.84	6790	20220930	40.35	10570	-9.84	20230911	6820	39.74	20230103	10570	-9.84	20230911	6790	40.35	20220930	2.48	N	011560	500	52 억		1000148	N	N	0	N	00	N
82	20230913	160236	57	100.00	KOSDAQ		건설	N	N	N	N		N	9550	-170	5	-1.75	1971055200	204744	61.08	9600	9910	9480	12630	6810	9720	9626.87	9.19	0	32149	10246	9982	9776	9512	9306	9880	9410	53	2910	500	6800	10	1	10530000	1006	4.26	0.54	12	1.94	2244.00	17594.00	10570	20230911	-9.65	6790	20220930	40.65	10570	-9.65	20230911	6820	40.03	20230103	10570	-9.65	20230911	6790	40.65	20220930	1.83	N	011560	500	52 억		967280	N	N	0	N	00	N
83	20230913	150233	57	100.00	KOSDAQ		건설	N	N	N	N		N	9600	-120	5	-1.23	1859018630	193016	57.58	9600	9910	9480	12630	6810	9720	9631.36	9.19	0	30540	10246	9982	9776	9512	9306	9880	9410	53	2910	500	6800	10	1	10530000	1011	4.28	0.55	12	1.83	2244.00	17594.00	10570	20230911	-9.18	6790	20220930	41.38	10570	-9.18	20230911	6820	40.76	20230103	10570	-9.18	20230911	6790	41.38	20220930	1.83	N	011560	500	52 억		967280	N	N	0	N	00	N
84	20230913	140236	57	100.00	KOSDAQ		건설	N	N	N	N		N	9600	-120	5	-1.23	1687949000	175187	52.26	9600	9910	9480	12630	6810	9720	9635.06	9.19	0	34658	10246	9982	9776	9512	9306	9880	9410	53	2910	500	6800	10	1	10530000	1011	4.28	0.55	12	1.66	2244.00	17594.00	10570	20230911	-9.18	6790	20220930	41.38	10570	-9.18	20230911	6820	40.76	20230103	10570	-9.18	20230911	6790	41.38	20220930	1.83	N	011560	500	52 억		967280	N	N	0	N	00	N
85	20230913	130229	57	100.00	KOSDAQ		건설	N	N	N	N		N	9620	-100	5	-1.03	1624559190	168592	50.29	9600	9910	9480	12630	6810	9720	9635.97	9.19	0	34749	10246	9982	9776	9512	9306	9880	9410	53	2910	500	6800	10	1	10530000	1013	4.29	0.55	12	1.60	2244.00	17594.00	10570	20230911	-8.99	6790	20220930	41.68	10570	-8.99	20230911	6820	41.06	20230103	10570	-8.99	20230911	6790	41.68	20220930	1.83	N	011560	500	52 억		967280	N	N	0	N	00	N
86	20230913	120235	57	100.00	KOSDAQ		건설	N	N	N	N		N	9550	-170	5	-1.75	1553030170	161134	48.07	9600	9910	9480	12630	6810	9720	9638.06	9.19	0	34236	10246	9982	9776	9512	9306	9880	9410	53	2910	500	6800	10	1	10530000	1006	4.26	0.54	12	1.53	2244.00	17594.00	10570	20230911	-9.65	6790	20220930	40.65	10570	-9.65	20230911	6820	40.03	20230103	10570	-9.65	20230911	6790	40.65	20220930	1.83	N	011560	500	52 억		967280	N	N	0	N	00	N
87	20230913	110235	57	100.00	KOSDAQ		건설	N	N	N	N		N	9550	-170	5	-1.75	1360618640	140948	42.05	9600	9910	9490	12630	6810	9720	9653.27	9.19	0	29848	10246	9982	9776	9512	9306	9880	9410	53	2910	500	6800	10	1	10530000	1006	4.26	0.54	12	1.34	2244.00	17594.00	10570	20230911	-9.65	6790	20220930	40.65	10570	-9.65	20230911	6820	40.03	20230103	10570	-9.65	20230911	6790	40.65	20220930	1.83	N	011560	500	52 억		967280	N	N	0	N	00	N
88	20230913	100232	57	100.00	KOSDAQ		건설	N	N	N	N		N	9610	-110	5	-1.13	734185610	75493	22.52	9600	9910	9570	12630	6810	9720	9725.22	9.19	0	8863	10246	9982	9776	9512	9306	9880	9410	53	2910	500	6800	10	1	10530000	1012	4.28	0.55	12	0.72	2244.00	17594.00	10570	20230911	-9.08	6790	20220930	41.53	10570	-9.08	20230911	6820	40.91	20230103	10570	-9.08	20230911	6790	41.53	20220930	1.83	N	011560	500	52 억		967280	N	N	0	N	00	N
89	20230913	090232	57	100.00	KOSDAQ		건설	N	N	N	N		N	9620	-100	5	-1.03	68836500	7168	2.14	9600	9630	9570	12630	6810	9720	9601.05	9.19	0	996	10246	9982	9776	9512	9306	9880	9410	53	2910	500	6800	10	1	10530000	1013	4.29	0.55	12	0.07	2244.00	17594.00	10570	20230911	-8.99	6790	20220930	41.68	10570	-8.99	20230911	6820	41.06	20230103	10570	-8.99	20230911	6790	41.68	20220930	1.83	N	011560	500	52 억		967280	N	N	0	N	00	N
90	20230912	160231	57	100.00	KOSDAQ		건설	N	N	N	N		N	9720	-200	5	-2.02	3254794270	332580	15.29	10030	10040	9570	12890	6950	9920	9786.34	8.84	0	37021	11360	10640	9850	9130	8340	11000	9490	53	2970	500	6940	10	1	10530000	1024	4.33	0.55	12	3.16	2244.00	17594.00	10570	20230911	-8.04	6790	20220930	43.15	10570	-8.04	20230911	6820	42.52	20230103	10570	-8.04	20230911	6790	43.15	20220930	1.84	N	011560	500	52 억		930705	N	N	0	N	00	N
91	20230912	150232	57	100.00	KOSDAQ		건설	N	N	N	N		N	9750	-170	5	-1.71	3030351830	309505	14.23	10030	10040	9570	12890	6950	9920	9790.58	8.84	0	36027	11360	10640	9850	9130	8340	11000	9490	53	2970	500	6940	10	1	10530000	1027	4.34	0.55	12	2.94	2244.00	17594.00	10570	20230911	-7.76	6790	20220930	43.59	10570	-7.76	20230911	6820	42.96	20230103	10570	-7.76	20230911	6790	43.59	20220930	1.84	N	011560	500	52 억		930705	N	N	0	N	00	N
92	20230912	140231	57	100.00	KOSDAQ		건설	N	N	N	N		N	9710	-210	5	-2.12	2773950200	283247	13.02	10030	10040	9570	12890	6950	9920	9792.98	8.84	0	37191	11360	10640	9850	9130	8340	11000	9490	53	2970	500	6940	10	1	10530000	1022	4.33	0.55	12	2.69	2244.00	17594.00	10570	20230911	-8.14	6790	20220930	43.00	10570	-8.14	20230911	6820	42.38	20230103	10570	-8.14	20230911	6790	43.00	20220930	1.84	N	011560	500	52 억		930705	N	N	0	N	00	N
93	20230912	130231	57	100.00	KOSDAQ		건설	N	N	N	N		N	9770	-150	5	-1.51	2484927490	253674	11.66	10030	10040	9570	12890	6950	9920	9795.30	8.84	0	34708	11360	10640	9850	9130	8340	11000	9490	53	2970	500	6940	10	1	10530000	1029	4.35	0.56	12	2.41	2244.00	17594.00	10570	20230911	-7.57	6790	20220930	43.89	10570	-7.57	20230911	6820	43.26	20230103	10570	-7.57	20230911	6790	43.89	20220930	1.84	N	011560	500	52 억		930705	N	N	0	N	00	N
94	20230912	120226	57	100.00	KOSDAQ		건설	N	N	N	N		N	9740	-180	5	-1.81	2263858120	230911	10.61	10030	10040	9570	12890	6950	9920	9803.56	8.84	0	28203	11360	10640	9850	9130	8340	11000	9490	53	2970	500	6940	10	1	10530000	1026	4.34	0.55	12	2.19	2244.00	17594.00	10570	20230911	-7.85	6790	20220930	43.45	10570	-7.85	20230911	6820	42.82	20230103	10570	-7.85	20230911	6790	43.45	20220930	1.84	N	011560	500	52 억		930705	N	N	0	N	00	N
95	20230912	110229	57	100.00	KOSDAQ		건설	N	N	N	N		N	9760	-160	5	-1.61	1994599560	203350	9.35	10030	10040	9570	12890	6950	9920	9808.20	8.84	0	24247	11360	10640	9850	9130	8340	11000	9490	53	2970	500	6940	10	1	10530000	1028	4.35	0.55	12	1.93	2244.00	17594.00	10570	20230911	-7.66	6790	20220930	43.74	10570	-7.66	20230911	6820	43.11	20230103	10570	-7.66	20230911	6790	43.74	20220930	1.84	N	011560	500	52 억		930705	N	N	0	N	00	N
96	20230912	100230	57	100.00	KOSDAQ		건설	N	N	N	N		N	9820	-100	5	-1.01	1656043700	168704	7.76	10030	10040	9570	12890	6950	9920	9815.70	8.84	0	15220	11360	10640	9850	9130	8340	11000	9490	53	2970	500	6940	10	1	10530000	1034	4.38	0.56	12	1.60	2244.00	17594.00	10570	20230911	-7.10	6790	20220930	44.62	10570	-7.10	20230911	6820	43.99	20230103	10570	-7.10	20230911	6790	44.62	20220930	1.84	N	011560	500	52 억		930705	N	N	0	N	00	N
97	20230912	090232	57	100.00	KOSDAQ		건설	N	N	N	N		N	9670	-250	5	-2.52	561091160	56414	2.59	10030	10040	9650	12890	6950	9920	9946.39	8.84	0	-5950	11360	10640	9850	9130	8340	11000	9490	53	2970	500	6940	10	1	10530000	1018	4.31	0.55	12	0.54	2244.00	17594.00	10570	20230911	-8.51	6790	20220930	42.42	10570	-8.51	20230911	6820	41.79	20230103	10570	-8.51	20230911	6790	42.42	20220930	1.84	N	011560	500	52 억		930705	N	N	0	N	00	N
98	20230911	160226	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	9920	1490	2	17.67	21457690860	2164856	10348.75	9100	10570	9060	10950	5910	8430	9911.80	9.96	0	-116574	8510	8470	8430	8390	8350	8490	8410	53	2520	500	5900	10	1	10530000	1045	4.42	0.56	12	20.56	2244.00	17594.00	10570	20230911	-6.15	6790	20220930	46.10	10570	-6.15	20230911	6820	45.45	20230103	10570	-6.15	20230911	6790	46.10	20220930	1.84	N	011560	500	52 억		1048510	N	N	0	N	00	N
99	20230911	150231	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	9630	1200	2	14.23	20789299860	2096727	10023.07	9100	10570	9060	10950	5910	8430	9915.12	9.96	0	-109802	8510	8470	8430	8390	8350	8490	8410	53	2520	500	5900	10	1	10530000	1014	4.29	0.55	12	19.91	2244.00	17594.00	10570	20230911	-8.89	6790	20220930	41.83	10570	-8.89	20230911	6820	41.20	20230103	10570	-8.89	20230911	6790	41.83	20220930	1.84	N	011560	500	52 억		1048510	N	N	0	N	00	N
100	20230911	140232	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	9630	1200	2	14.23	17971782750	1810225	8653.50	9100	10570	9060	10950	5910	8430	9927.93	9.96	0	-111850	8510	8470	8430	8390	8350	8490	8410	53	2520	500	5900	10	1	10530000	1014	4.29	0.55	12	17.19	2244.00	17594.00	10570	20230911	-8.89	6790	20220930	41.83	10570	-8.89	20230911	6820	41.20	20230103	10570	-8.89	20230911	6790	41.83	20220930	1.84	N	011560	500	52 억		1048510	N	N	0	N	00	N
101	20230911	130232	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	9590	1160	2	13.76	17480351560	1759049	8408.86	9100	10570	9060	10950	5910	8430	9937.39	9.96	0	-109480	8510	8470	8430	8390	8350	8490	8410	53	2520	500	5900	10	1	10530000	1010	4.27	0.55	12	16.71	2244.00	17594.00	10570	20230911	-9.27	6790	20220930	41.24	10570	-9.27	20230911	6820	40.62	20230103	10570	-9.27	20230911	6790	41.24	20220930	1.84	N	011560	500	52 억		1048510	N	N	0	N	00	N
102	20230911	120233	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	9580	1150	2	13.64	16936930220	1702743	8139.70	9100	10570	9060	10950	5910	8430	9946.85	9.96	0	-106551	8510	8470	8430	8390	8350	8490	8410	53	2520	500	5900	10	1	10530000	1009	4.27	0.54	12	16.17	2244.00	17594.00	10570	20230911	-9.37	6790	20220930	41.09	10570	-9.37	20230911	6820	40.47	20230103	10570	-9.37	20230911	6790	41.09	20220930	1.84	N	011560	500	52 억		1048510	N	N	0	N	00	N
103	20230911	110227	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	9620	1190	2	14.12	16195367170	1626038	7773.02	9100	10570	9060	10950	5910	8430	9960.02	9.96	0	-111586	8510	8470	8430	8390	8350	8490	8410	53	2520	500	5900	10	1	10530000	1013	4.29	0.55	12	15.44	2244.00	17594.00	10570	20230911	-8.99	6790	20220930	41.68	10570	-8.99	20230911	6820	41.06	20230103	10570	-8.99	20230911	6790	41.68	20220930	1.84	N	011560	500	52 억		1048510	N	N	0	N	00	N
104	20230911	100226	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	9690	1260	2	14.95	13902582580	1387722	6633.79	9100	10570	9060	10950	5910	8430	10018.28	9.96	0	-100842	8510	8470	8430	8390	8350	8490	8410	53	2520	500	5900	10	1	10530000	1020	4.32	0.55	12	13.18	2244.00	17594.00	10570	20230911	-8.33	6790	20220930	42.71	10570	-8.33	20230911	6820	42.08	20230103	10570	-8.33	20230911	6790	42.71	20220930	1.84	N	011560	500	52 억		1048510	N	N	0	N	00	N
105	20230911	090226	57	100.00	KOSDAQ		건설	N	N	N	N		N	10000	1570	2	18.62	2150829750	221485	1058.77	9100	10000	9060	10950	5910	8430	9710.95	9.96	0	-22550	8510	8470	8430	8390	8350	8490	8410	53	2520	500	5900	10	1	10530000	1053	4.46	0.57	12	2.10	2244.00	17594.00	10270	20230705	-2.63	6790	20220930	47.28	10270	-2.63	20230705	6820	46.63	20230103	10270	-2.63	20230705	6790	47.28	20220930	1.84	N	011560	500	52 억		1048510	Y	N	0	N	00	N
106	20230908	160229	57	100.00	KOSDAQ		건설	N	N	N	N		N	8430	10	2	0.12	176129190	20919	117.15	8420	8470	8390	10940	5900	8420	8419.58	9.96	0	-436	8566	8492	8416	8342	8266	8455	8305	53	2520	500	5890	10	1	10530000	888	3.76	0.48	12	0.20	2244.00	17594.00	10270	20230705	-17.92	6790	20220930	24.15	10270	-17.92	20230705	6820	23.61	20230103	10270	-17.92	20230705	6790	24.15	20220930	1.85	N	011560	500	52 억		1048946	N	N	0	N	00	N
107	20230908	150230	57	100.00	KOSDAQ		건설	N	N	N	N		N	8440	20	2	0.24	168890880	20061	112.34	8420	8470	8390	10940	5900	8420	8418.87	9.96	0	-496	8566	8492	8416	8342	8266	8455	8305	53	2520	500	5890	10	1	10530000	889	3.76	0.48	12	0.19	2244.00	17594.00	10270	20230705	-17.82	6790	20220930	24.30	10270	-17.82	20230705	6820	23.75	20230103	10270	-17.82	20230705	6790	24.30	20220930	1.85	N	011560	500	52 억		1048946	N	N	0	N	00	N
108	20230908	140229	57	100.00	KOSDAQ		건설	N	N	N	N		N	8420	0	3	0.00	149508040	17759	99.45	8420	8470	8390	10940	5900	8420	8418.72	9.96	0	-496	8566	8492	8416	8342	8266	8455	8305	53	2520	500	5890	10	1	10530000	887	3.75	0.48	12	0.17	2244.00	17594.00	10270	20230705	-18.01	6790	20220930	24.01	10270	-18.01	20230705	6820	23.46	20230103	10270	-18.01	20230705	6790	24.01	20220930	1.85	N	011560	500	52 억		1048946	N	N	0	N	00	N
109	20230908	130232	57	100.00	KOSDAQ		건설	N	N	N	N		N	8390	-30	5	-0.36	127152590	15098	84.55	8420	8470	8390	10940	5900	8420	8421.82	9.96	0	-560	8566	8492	8416	8342	8266	8455	8305	53	2520	500	5890	10	1	10530000	883	3.74	0.48	12	0.14	2244.00	17594.00	10270	20230705	-18.31	6790	20220930	23.56	10270	-18.31	20230705	6820	23.02	20230103	10270	-18.31	20230705	6790	23.56	20220930	1.85	N	011560	500	52 억		1048946	N	N	0	N	00	N
110	20230908	120235	57	100.00	KOSDAQ		건설	N	N	N	N		N	8420	0	3	0.00	47158750	5592	31.32	8420	8470	8400	10940	5900	8420	8433.25	9.96	0	-560	8566	8492	8416	8342	8266	8455	8305	53	2520	500	5890	10	1	10530000	887	3.75	0.48	12	0.05	2244.00	17594.00	10270	20230705	-18.01	6790	20220930	24.01	10270	-18.01	20230705	6820	23.46	20230103	10270	-18.01	20230705	6790	24.01	20220930	1.85	N	011560	500	52 억		1048946	N	N	0	N	00	N
111	20230908	110230	57	100.00	KOSDAQ		건설	N	N	N	N		N	8470	50	2	0.59	35461360	4205	23.55	8420	8470	8400	10940	5900	8420	8433.14	9.96	0	-560	8566	8492	8416	8342	8266	8455	8305	53	2520	500	5890	10	1	10530000	892	3.77	0.48	12	0.04	2244.00	17594.00	10270	20230705	-17.53	6790	20220930	24.74	10270	-17.53	20230705	6820	24.19	20230103	10270	-17.53	20230705	6790	24.74	20220930	1.85	N	011560	500	52 억		1048946	N	N	0	N	00	N
112	20230908	100229	57	100.00	KOSDAQ		건설	N	N	N	N		N	8440	20	2	0.24	24462030	2900	16.24	8420	8470	8400	10940	5900	8420	8435.18	9.96	0	-837	8566	8492	8416	8342	8266	8455	8305	53	2520	500	5890	10	1	10530000	889	3.76	0.48	12	0.03	2244.00	17594.00	10270	20230705	-17.82	6790	20220930	24.30	10270	-17.82	20230705	6820	23.75	20230103	10270	-17.82	20230705	6790	24.30	20220930	1.85	N	011560	500	52 억		1048946	N	N	0	N	00	N
113	20230908	090235	57	100.00	KOSDAQ		건설	N	N	N	N		N	8400	-20	5	-0.24	1564340	186	1.04	8420	8420	8400	10940	5900	8420	8410.43	9.96	0	-75	8566	8492	8416	8342	8266	8455	8305	53	2520	500	5890	10	1	10530000	885	3.74	0.48	12	0.00	2244.00	17594.00	10270	20230705	-18.21	6790	20220930	23.71	10270	-18.21	20230705	6820	23.17	20230103	10270	-18.21	20230705	6790	23.71	20220930	1.85	N	011560	500	52 억		1048946	N	N	0	N	00	N
114	20230907	160231	57	100.00	KOSDAQ		건설	N	N	N	N		N	8420	-70	5	-0.82	150248490	17857	150.92	8460	8490	8340	11030	5950	8490	8413.97	10.01	0	-4872	8563	8526	8483	8446	8403	8545	8465	53	2540	500	5940	10	1	10530000	887	3.75	0.48	12	0.17	2244.00	17594.00	10270	20230705	-18.01	6790	20220930	24.01	10270	-18.01	20230705	6820	23.46	20230103	10270	-18.01	20230705	6790	24.01	20220930	1.85	N	011560	500	52 억		1053763	N	N	0	N	00	N
115	20230907	150228	57	100.00	KOSDAQ		건설	N	N	N	N		N	8380	-110	5	-1.30	145664960	17312	146.32	8460	8490	8340	11030	5950	8490	8414.10	10.01	0	-4731	8563	8526	8483	8446	8403	8545	8465	53	2540	500	5940	10	1	10530000	882	3.73	0.48	12	0.16	2244.00	17594.00	10270	20230705	-18.40	6790	20220930	23.42	10270	-18.40	20230705	6820	22.87	20230103	10270	-18.40	20230705	6790	23.42	20220930	1.85	N	011560	500	52 억		1053763	N	N	0	N	00	N
116	20230907	140229	57	100.00	KOSDAQ		건설	N	N	N	N		N	8380	-110	5	-1.30	125461130	14896	125.90	8460	8490	8360	11030	5950	8490	8422.47	10.01	0	-4488	8563	8526	8483	8446	8403	8545	8465	53	2540	500	5940	10	1	10530000	882	3.73	0.48	12	0.14	2244.00	17594.00	10270	20230705	-18.40	6790	20220930	23.42	10270	-18.40	20230705	6820	22.87	20230103	10270	-18.40	20230705	6790	23.42	20220930	1.85	N	011560	500	52 억		1053763	N	N	0	N	00	N
117	20230907	130230	57	100.00	KOSDAQ		건설	N	N	N	N		N	8400	-90	5	-1.06	113106710	13422	113.44	8460	8490	8360	11030	5950	8490	8426.96	10.01	0	-3744	8563	8526	8483	8446	8403	8545	8465	53	2540	500	5940	10	1	10530000	885	3.74	0.48	12	0.13	2244.00	17594.00	10270	20230705	-18.21	6790	20220930	23.71	10270	-18.21	20230705	6820	23.17	20230103	10270	-18.21	20230705	6790	23.71	20220930	1.85	N	011560	500	52 억		1053763	N	N	0	N	00	N
118	20230907	120231	57	100.00	KOSDAQ		건설	N	N	N	N		N	8360	-130	5	-1.53	105379020	12500	105.65	8460	8490	8360	11030	5950	8490	8430.32	10.01	0	-3495	8563	8526	8483	8446	8403	8545	8465	53	2540	500	5940	10	1	10530000	880	3.73	0.48	12	0.12	2244.00	17594.00	10270	20230705	-18.60	6790	20220930	23.12	10270	-18.60	20230705	6820	22.58	20230103	10270	-18.60	20230705	6790	23.12	20220930	1.85	N	011560	500	52 억		1053763	N	N	0	N	00	N
119	20230907	110229	57	100.00	KOSDAQ		건설	N	N	N	N		N	8400	-90	5	-1.06	92509250	10962	92.65	8460	8490	8370	11030	5950	8490	8439.09	10.01	0	-3225	8563	8526	8483	8446	8403	8545	8465	53	2540	500	5940	10	1	10530000	885	3.74	0.48	12	0.10	2244.00	17594.00	10270	20230705	-18.21	6790	20220930	23.71	10270	-18.21	20230705	6820	23.17	20230103	10270	-18.21	20230705	6790	23.71	20220930	1.85	N	011560	500	52 억		1053763	N	N	0	N	00	N
120	20230907	100230	57	100.00	KOSDAQ		건설	N	N	N	N		N	8430	-60	5	-0.71	50966010	6025	50.92	8460	8490	8430	11030	5950	8490	8459.09	10.01	0	-1095	8563	8526	8483	8446	8403	8545	8465	53	2540	500	5940	10	1	10530000	888	3.76	0.48	12	0.06	2244.00	17594.00	10270	20230705	-17.92	6790	20220930	24.15	10270	-17.92	20230705	6820	23.61	20230103	10270	-17.92	20230705	6790	24.15	20220930	1.85	N	011560	500	52 억		1053763	N	N	0	N	00	N
121	20230907	090230	57	100.00	KOSDAQ		건설	N	N	N	N		N	8470	-20	5	-0.24	4501800	532	4.50	8460	8470	8460	11030	5950	8490	8462.03	10.01	0	-9	8563	8526	8483	8446	8403	8545	8465	53	2540	500	5940	10	1	10530000	892	3.77	0.48	12	0.01	2244.00	17594.00	10270	20230705	-17.53	6790	20220930	24.74	10270	-17.53	20230705	6820	24.19	20230103	10270	-17.53	20230705	6790	24.74	20220930	1.85	N	011560	500	52 억		1053763	N	N	0	N	00	N
122	20230906	160227	57	100.00	KOSDAQ		건설	N	N	N	N		N	8490	-40	5	-0.47	100186210	11831	79.30	8470	8520	8440	11080	5980	8530	8468.09	10.02	0	-1078	8756	8642	8536	8422	8316	8700	8480	53	2550	500	5970	10	1	10530000	894	3.78	0.48	12	0.11	2244.00	17594.00	10270	20230705	-17.33	6790	20220930	25.04	10270	-17.33	20230705	6820	24.49	20230103	10270	-17.33	20230705	6790	25.04	20220930	1.84	N	011560	500	52 억		1054819	N	N	0	N	00	N
123	20230906	150226	57	100.00	KOSDAQ		건설	N	N	N	N		N	8480	-50	5	-0.59	74160750	8753	58.67	8470	8520	8440	11080	5980	8530	8472.61	10.02	0	-1038	8756	8642	8536	8422	8316	8700	8480	53	2550	500	5970	10	1	10530000	893	3.78	0.48	12	0.08	2244.00	17594.00	10270	20230705	-17.43	6790	20220930	24.89	10270	-17.43	20230705	6820	24.34	20230103	10270	-17.43	20230705	6790	24.89	20220930	1.84	N	011560	500	52 억		1054819	N	N	0	N	00	N
124	20230906	140229	57	100.00	KOSDAQ		건설	N	N	N	N		N	8500	-30	5	-0.35	70857800	8363	56.06	8470	8520	8440	11080	5980	8530	8472.77	10.02	0	-667	8756	8642	8536	8422	8316	8700	8480	53	2550	500	5970	10	1	10530000	895	3.79	0.48	12	0.08	2244.00	17594.00	10270	20230705	-17.23	6790	20220930	25.18	10270	-17.23	20230705	6820	24.63	20230103	10270	-17.23	20230705	6790	25.18	20220930	1.84	N	011560	500	52 억		1054819	N	N	0	N	00	N
125	20230906	130230	57	100.00	KOSDAQ		건설	N	N	N	N		N	8450	-80	5	-0.94	61744680	7289	48.86	8470	8520	8440	11080	5980	8530	8470.94	10.02	0	-597	8756	8642	8536	8422	8316	8700	8480	53	2550	500	5970	10	1	10530000	890	3.77	0.48	12	0.07	2244.00	17594.00	10270	20230705	-17.72	6790	20220930	24.45	10270	-17.72	20230705	6820	23.90	20230103	10270	-17.72	20230705	6790	24.45	20220930	1.84	N	011560	500	52 억		1054819	N	N	0	N	00	N
126	20230906	120232	57	100.00	KOSDAQ		건설	N	N	N	N		N	8500	-30	5	-0.35	41822930	4937	33.09	8470	8520	8440	11080	5980	8530	8471.32	10.02	0	-443	8756	8642	8536	8422	8316	8700	8480	53	2550	500	5970	10	1	10530000	895	3.79	0.48	12	0.05	2244.00	17594.00	10270	20230705	-17.23	6790	20220930	25.18	10270	-17.23	20230705	6820	24.63	20230103	10270	-17.23	20230705	6790	25.18	20220930	1.84	N	011560	500	52 억		1054819	N	N	0	N	00	N
127	20230906	110229	57	100.00	KOSDAQ		건설	N	N	N	N		N	8490	-40	5	-0.47	8488290	1001	6.71	8470	8520	8470	11080	5980	8530	8479.81	10.02	0	34	8756	8642	8536	8422	8316	8700	8480	53	2550	500	5970	10	1	10530000	894	3.78	0.48	12	0.01	2244.00	17594.00	10270	20230705	-17.33	6790	20220930	25.04	10270	-17.33	20230705	6820	24.49	20230103	10270	-17.33	20230705	6790	25.04	20220930	1.84	N	011560	500	52 억		1054819	N	N	0	N	00	N
128	20230906	100225	57	100.00	KOSDAQ		건설	N	N	N	N		N	8480	-50	5	-0.59	7589560	895	6.00	8470	8520	8470	11080	5980	8530	8479.96	10.02	0	140	8756	8642	8536	8422	8316	8700	8480	53	2550	500	5970	10	1	10530000	893	3.78	0.48	12	0.01	2244.00	17594.00	10270	20230705	-17.43	6790	20220930	24.89	10270	-17.43	20230705	6820	24.34	20230103	10270	-17.43	20230705	6790	24.89	20220930	1.84	N	011560	500	52 억		1054819	N	N	0	N	00	N
129	20230906	090227	57	100.00	KOSDAQ		건설	N	N	N	N		N	8500	-30	5	-0.35	1441040	170	1.14	8470	8500	8470	11080	5980	8530	8476.71	10.02	0	-38	8756	8642	8536	8422	8316	8700	8480	53	2550	500	5970	10	1	10530000	895	3.79	0.48	12	0.00	2244.00	17594.00	10270	20230705	-17.23	6790	20220930	25.18	10270	-17.23	20230705	6820	24.63	20230103	10270	-17.23	20230705	6790	25.18	20220930	1.84	N	011560	500	52 억		1054819	N	N	0	N	00	N
130	20230905	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	8530	50	2	0.59	127038300	14913	132.60	8430	8650	8430	11020	5940	8480	8518.62	10.02	0	-570	8600	8540	8490	8430	8380	8570	8460	53	2540	500	5930	10	1	10530000	898	3.80	0.48	12	0.14	2244.00	17594.00	10270	20230705	-16.94	6790	20220930	25.63	10270	-16.94	20230705	6820	25.07	20230103	10270	-16.94	20230705	6790	25.63	20220930	1.84	N	011560	500	52 억		1055411	N	N	0	N	00	N
131	20230905	150234	57	100.00	KOSDAQ		건설	N	N	N	N		N	8520	40	2	0.47	117407180	13780	122.52	8430	8650	8430	11020	5940	8480	8520.11	10.02	0	-625	8600	8540	8490	8430	8380	8570	8460	53	2540	500	5930	10	1	10530000	897	3.80	0.48	12	0.13	2244.00	17594.00	10270	20230705	-17.04	6790	20220930	25.48	10270	-17.04	20230705	6820	24.93	20230103	10270	-17.04	20230705	6790	25.48	20220930	1.84	N	011560	500	52 억		1055411	N	N	0	N	00	N
132	20230905	140228	57	100.00	KOSDAQ		건설	N	N	N	N		N	8550	70	2	0.83	111005510	13030	115.85	8430	8650	8430	11020	5940	8480	8519.23	10.02	0	-306	8600	8540	8490	8430	8380	8570	8460	53	2540	500	5930	10	1	10530000	900	3.81	0.49	12	0.12	2244.00	17594.00	10270	20230705	-16.75	6790	20220930	25.92	10270	-16.75	20230705	6820	25.37	20230103	10270	-16.75	20230705	6790	25.92	20220930	1.84	N	011560	500	52 억		1055411	N	N	0	N	00	N
133	20230905	130219	57	100.00	KOSDAQ		건설	N	N	N	N		N	8470	-10	5	-0.12	103796540	12181	108.30	8430	8650	8430	11020	5940	8480	8521.18	10.02	0	-302	8600	8540	8490	8430	8380	8570	8460	53	2540	500	5930	10	1	10530000	892	3.77	0.48	12	0.12	2244.00	17594.00	10270	20230705	-17.53	6790	20220930	24.74	10270	-17.53	20230705	6820	24.19	20230103	10270	-17.53	20230705	6790	24.74	20220930	1.84	N	011560	500	52 억		1055411	N	N	0	N	00	N
134	20230905	120228	57	100.00	KOSDAQ		건설	N	N	N	N		N	8500	20	2	0.24	37753280	4408	39.19	8430	8650	8430	11020	5940	8480	8564.72	10.02	0	-387	8600	8540	8490	8430	8380	8570	8460	53	2540	500	5930	10	1	10530000	895	3.79	0.48	12	0.04	2244.00	17594.00	10270	20230705	-17.23	6790	20220930	25.18	10270	-17.23	20230705	6820	24.63	20230103	10270	-17.23	20230705	6790	25.18	20220930	1.84	N	011560	500	52 억		1055411	N	N	0	N	00	N
135	20230905	110228	57	100.00	KOSDAQ		건설	N	N	N	N		N	8530	50	2	0.59	34519330	4028	35.81	8430	8650	8430	11020	5940	8480	8569.84	10.02	0	-22	8600	8540	8490	8430	8380	8570	8460	53	2540	500	5930	10	1	10530000	898	3.80	0.48	12	0.04	2244.00	17594.00	10270	20230705	-16.94	6790	20220930	25.63	10270	-16.94	20230705	6820	25.07	20230103	10270	-16.94	20230705	6790	25.63	20220930	1.84	N	011560	500	52 억		1055411	N	N	0	N	00	N
136	20230905	100226	57	100.00	KOSDAQ		건설	N	N	N	N		N	8510	30	2	0.35	7264290	857	7.62	8430	8540	8430	11020	5940	8480	8476.42	10.02	0	29	8600	8540	8490	8430	8380	8570	8460	53	2540	500	5930	10	1	10530000	896	3.79	0.48	12	0.01	2244.00	17594.00	10270	20230705	-17.14	6790	20220930	25.33	10270	-17.14	20230705	6820	24.78	20230103	10270	-17.14	20230705	6790	25.33	20220930	1.84	N	011560	500	52 억		1055411	N	N	0	N	00	N
137	20230905	090224	57	100.00	KOSDAQ		건설	N	N	N	N		N	8430	-50	5	-0.59	2394120	284	2.53	8430	8430	8430	11020	5940	8480	8430.00	10.02	0	122	8600	8540	8490	8430	8380	8570	8460	53	2540	500	5930	10	1	10530000	888	3.76	0.48	12	0.00	2244.00	17594.00	10270	20230705	-17.92	6790	20220930	24.15	10270	-17.92	20230705	6820	23.61	20230103	10270	-17.92	20230705	6790	24.15	20220930	1.84	N	011560	500	52 억		1055411	N	N	0	N	00	N
138	20230904	160225	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8480	-30	5	-0.35	95389950	11247	57.55	8440	8550	8440	11060	5960	8510	8481.38	10.03	0	-267	8643	8576	8503	8436	8363	8540	8400	53	2550	500	5950	10	1	10530000	893	3.78	0.48	12	0.11	2244.00	17594.00	10270	20230705	-17.43	6790	20220930	24.89	10270	-17.43	20230705	6820	24.34	20230103	10270	-17.43	20230705	6790	24.89	20220930	1.84	N	011560	500	52 억		1055678	N	N	0	N	00	N
139	20230904	150221	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8540	30	2	0.35	84005050	9906	50.69	8440	8550	8440	11060	5960	8510	8480.22	10.03	0	-267	8643	8576	8503	8436	8363	8540	8400	53	2550	500	5950	10	1	10530000	899	3.81	0.49	12	0.09	2244.00	17594.00	10270	20230705	-16.85	6790	20220930	25.77	10270	-16.85	20230705	6820	25.22	20230103	10270	-16.85	20230705	6790	25.77	20220930	1.84	N	011560	500	52 억		1055678	N	N	0	N	00	N
140	20230904	140223	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8490	-20	5	-0.24	70533890	8324	42.60	8440	8550	8440	11060	5960	8510	8473.56	10.03	0	-260	8643	8576	8503	8436	8363	8540	8400	53	2550	500	5950	10	1	10530000	894	3.78	0.48	12	0.08	2244.00	17594.00	10270	20230705	-17.33	6790	20220930	25.04	10270	-17.33	20230705	6820	24.49	20230103	10270	-17.33	20230705	6790	25.04	20220930	1.84	N	011560	500	52 억		1055678	N	N	0	N	00	N
141	20230904	130225	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8460	-50	5	-0.59	42306510	4988	25.52	8440	8550	8440	11060	5960	8510	8481.66	10.03	0	-317	8643	8576	8503	8436	8363	8540	8400	53	2550	500	5950	10	1	10530000	891	3.77	0.48	12	0.05	2244.00	17594.00	10270	20230705	-17.62	6790	20220930	24.59	10270	-17.62	20230705	6820	24.05	20230103	10270	-17.62	20230705	6790	24.59	20220930	1.84	N	011560	500	52 억		1055678	N	N	0	N	00	N
142	20230904	120220	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8480	-30	5	-0.35	34502140	4066	20.81	8440	8550	8440	11060	5960	8510	8485.52	10.03	0	-245	8643	8576	8503	8436	8363	8540	8400	53	2550	500	5950	10	1	10530000	893	3.78	0.48	12	0.04	2244.00	17594.00	10270	20230705	-17.43	6790	20220930	24.89	10270	-17.43	20230705	6820	24.34	20230103	10270	-17.43	20230705	6790	24.89	20220930	1.84	N	011560	500	52 억		1055678	N	N	0	N	00	N
143	20230904	110218	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8480	-30	5	-0.35	30718760	3620	18.52	8440	8550	8440	11060	5960	8510	8485.85	10.03	0	-208	8643	8576	8503	8436	8363	8540	8400	53	2550	500	5950	10	1	10530000	893	3.78	0.48	12	0.03	2244.00	17594.00	10270	20230705	-17.43	6790	20220930	24.89	10270	-17.43	20230705	6820	24.34	20230103	10270	-17.43	20230705	6790	24.89	20220930	1.84	N	011560	500	52 억		1055678	N	N	0	N	00	N
144	20230904	100217	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8470	-40	5	-0.47	22917760	2701	13.82	8440	8550	8440	11060	5960	8510	8484.92	10.03	0	-21	8643	8576	8503	8436	8363	8540	8400	53	2550	500	5950	10	1	10530000	892	3.77	0.48	12	0.03	2244.00	17594.00	10270	20230705	-17.53	6790	20220930	24.74	10270	-17.53	20230705	6820	24.19	20230103	10270	-17.53	20230705	6790	24.74	20220930	1.84	N	011560	500	52 억		1055678	N	N	0	N	00	N
145	20230904	090222	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8440	-70	5	-0.82	4566590	541	2.77	8440	8550	8440	11060	5960	8510	8441.02	10.03	0	224	8643	8576	8503	8436	8363	8540	8400	53	2550	500	5950	10	1	10530000	889	3.76	0.48	12	0.01	2244.00	17594.00	10270	20230705	-17.82	6790	20220930	24.30	10270	-17.82	20230705	6820	23.75	20230103	10270	-17.82	20230705	6790	24.30	20220930	1.84	N	011560	500	52 억		1055678	N	N	0	N	00	N
146	20230901	160219	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8510	-30	5	-0.35	165809170	19532	162.02	8570	8570	8430	11100	5980	8540	8489.06	10.06	0	-3972	8666	8602	8536	8472	8406	8570	8440	53	2560	500	5970	10	1	10530000	896	3.79	0.48	12	0.19	2244.00	17594.00	10270	20230705	-17.14	6790	20220930	25.33	10270	-17.14	20230705	6820	24.78	20230103	10270	-17.14	20230705	6790	25.33	20220930	1.92	N	011560	500	52 억		1059650	N	N	0	N	00	N
147	20230901	150222	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8500	-40	5	-0.47	162170360	19104	158.47	8570	8570	8430	11100	5980	8540	8488.82	10.06	0	-3972	8666	8602	8536	8472	8406	8570	8440	53	2560	500	5970	10	1	10530000	895	3.79	0.48	12	0.18	2244.00	17594.00	10270	20230705	-17.23	6790	20220930	25.18	10270	-17.23	20230705	6820	24.63	20230103	10270	-17.23	20230705	6790	25.18	20220930	1.92	N	011560	500	52 억		1059650	N	N	0	N	00	N
148	20230901	140220	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8500	-40	5	-0.47	93477780	11023	91.44	8570	8570	8430	11100	5980	8540	8480.25	10.06	0	-3330	8666	8602	8536	8472	8406	8570	8440	53	2560	500	5970	10	1	10530000	895	3.79	0.48	12	0.10	2244.00	17594.00	10270	20230705	-17.23	6790	20220930	25.18	10270	-17.23	20230705	6820	24.63	20230103	10270	-17.23	20230705	6790	25.18	20220930	1.92	N	011560	500	52 억		1059650	N	N	0	N	00	N
149	20230901	130220	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8490	-50	5	-0.59	83134770	9806	81.34	8570	8570	8430	11100	5980	8540	8477.95	10.06	0	-2901	8666	8602	8536	8472	8406	8570	8440	53	2560	500	5970	10	1	10530000	894	3.78	0.48	12	0.09	2244.00	17594.00	10270	20230705	-17.33	6790	20220930	25.04	10270	-17.33	20230705	6820	24.49	20230103	10270	-17.33	20230705	6790	25.04	20220930	1.92	N	011560	500	52 억		1059650	N	N	0	N	00	N
150	20230901	120220	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8450	-90	5	-1.05	66844090	7879	65.36	8570	8570	8450	11100	5980	8540	8483.83	10.06	0	-2832	8666	8602	8536	8472	8406	8570	8440	53	2560	500	5970	10	1	10530000	890	3.77	0.48	12	0.07	2244.00	17594.00	10270	20230705	-17.72	6790	20220930	24.45	10270	-17.72	20230705	6820	23.90	20230103	10270	-17.72	20230705	6790	24.45	20220930	1.92	N	011560	500	52 억		1059650	N	N	0	N	00	N
151	20230901	110219	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8460	-80	5	-0.94	47876070	5639	46.78	8570	8570	8450	11100	5980	8540	8490.17	10.06	0	-2371	8666	8602	8536	8472	8406	8570	8440	53	2560	500	5970	10	1	10530000	891	3.77	0.48	12	0.05	2244.00	17594.00	10270	20230705	-17.62	6790	20220930	24.59	10270	-17.62	20230705	6820	24.05	20230103	10270	-17.62	20230705	6790	24.59	20220930	1.92	N	011560	500	52 억		1059650	N	N	0	N	00	N
152	20230901	100220	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8510	-30	5	-0.35	19577830	2301	19.09	8570	8570	8470	11100	5980	8540	8508.40	10.06	0	-1853	8666	8602	8536	8472	8406	8570	8440	53	2560	500	5970	10	1	10530000	896	3.79	0.48	12	0.02	2244.00	17594.00	10270	20230705	-17.14	6790	20220930	25.33	10270	-17.14	20230705	6820	24.78	20230103	10270	-17.14	20230705	6790	25.33	20220930	1.92	N	011560	500	52 억		1059650	N	N	0	N	00	N
153	20230901	090217	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8490	-50	5	-0.59	1490710	175	1.45	8570	8570	8490	11100	5980	8540	8518.34	10.06	0	-126	8666	8602	8536	8472	8406	8570	8440	53	2560	500	5970	10	1	10530000	894	3.78	0.48	12	0.00	2244.00	17594.00	10270	20230705	-17.33	6790	20220930	25.04	10270	-17.33	20230705	6820	24.49	20230103	10270	-17.33	20230705	6790	25.04	20220930	1.92	N	011560	500	52 억		1059650	N	N	0	N	00	N