KissMeData/282720/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	161041	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14890	690	2	4.86	7600428440	512812	151.29	13850	15340	13820	18460	9940	14200	14820.81	1.18	0	29805	15680	14940	14570	13830	13460	14755	13645	61	4260	500	9080	10	1	12119500	1805	17.79	2.19	12	4.23	837.00	6786.00	28900	20230316	-48.48	11900	20230824	25.13	28900	-48.48	20230316	11900	25.13	20230824	28900	-48.48	20230316	11900	25.13	20230824	3.41	N	282720	500	60 억		142711	N	N	0	N	00	N
3	20230927	151055	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14950	750	2	5.28	7293596800	492238	145.22	13850	15340	13820	18460	9940	14200	14817.22	1.18	0	29467	15680	14940	14570	13830	13460	14755	13645	61	4260	500	9080	10	1	12119500	1812	17.86	2.20	12	4.06	837.00	6786.00	28900	20230316	-48.27	11900	20230824	25.63	28900	-48.27	20230316	11900	25.63	20230824	28900	-48.27	20230316	11900	25.63	20230824	3.41	N	282720	500	60 억		142711	N	N	0	N	00	N
4	20230927	141055	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15150	950	2	6.69	5970654220	404071	119.21	13850	15340	13820	18460	9940	14200	14776.25	1.18	0	437	15680	14940	14570	13830	13460	14755	13645	61	4260	500	9080	10	1	12119500	1836	18.10	2.23	12	3.33	837.00	6786.00	28900	20230316	-47.58	11900	20230824	27.31	28900	-47.58	20230316	11900	27.31	20230824	28900	-47.58	20230316	11900	27.31	20230824	3.41	N	282720	500	60 억		142711	N	N	0	N	00	N
5	20230927	131039	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14610	410	2	2.89	2129549750	148549	43.83	13850	14620	13820	18460	9940	14200	14335.67	1.18	0	23784	15680	14940	14570	13830	13460	14755	13645	61	4260	500	9080	10	1	12119500	1771	17.46	2.15	12	1.23	837.00	6786.00	28900	20230316	-49.45	11900	20230824	22.77	28900	-49.45	20230316	11900	22.77	20230824	28900	-49.45	20230316	11900	22.77	20230824	3.41	N	282720	500	60 억		142711	N	N	0	N	00	N
6	20230927	121038	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14510	310	2	2.18	1873753210	130975	38.64	13850	14560	13820	18460	9940	14200	14306.19	1.18	0	20219	15680	14940	14570	13830	13460	14755	13645	61	4260	500	9080	10	1	12119500	1759	17.34	2.14	12	1.08	837.00	6786.00	28900	20230316	-49.79	11900	20230824	21.93	28900	-49.79	20230316	11900	21.93	20230824	28900	-49.79	20230316	11900	21.93	20230824	3.41	N	282720	500	60 억		142711	N	N	0	N	00	N
7	20230927	111049	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14380	180	2	1.27	1465538740	102729	30.31	13850	14510	13820	18460	9940	14200	14266.07	1.18	0	13344	15680	14940	14570	13830	13460	14755	13645	61	4260	500	9080	10	1	12119500	1743	17.18	2.12	12	0.85	837.00	6786.00	28900	20230316	-50.24	11900	20230824	20.84	28900	-50.24	20230316	11900	20.84	20230824	28900	-50.24	20230316	11900	20.84	20230824	3.41	N	282720	500	60 억		142711	N	N	0	N	00	N
8	20230927	101041	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14420	220	2	1.55	1288512330	90481	26.69	13850	14510	13820	18460	9940	14200	14240.70	1.18	0	8441	15680	14940	14570	13830	13460	14755	13645	61	4260	500	9080	10	1	12119500	1748	17.23	2.12	12	0.75	837.00	6786.00	28900	20230316	-50.10	11900	20230824	21.18	28900	-50.10	20230316	11900	21.18	20230824	28900	-50.10	20230316	11900	21.18	20230824	3.41	N	282720	500	60 억		142711	N	N	0	N	00	N
9	20230927	091101	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14270	70	2	0.49	671932950	47309	13.96	13850	14510	13820	18460	9940	14200	14203.07	1.18	0	9576	15680	14940	14570	13830	13460	14755	13645	61	4260	500	9080	10	1	12119500	1729	17.05	2.10	12	0.39	837.00	6786.00	28900	20230316	-50.62	11900	20230824	19.92	28900	-50.62	20230316	11900	19.92	20230824	28900	-50.62	20230316	11900	19.92	20230824	3.41	N	282720	500	60 억		142711	N	N	0	N	00	N
10	20230926	161040	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14200	-740	5	-4.95	4823991020	329008	70.51	14790	15310	14200	19420	10460	14940	14664.93	0.87	0	37675	16766	15852	15376	14462	13986	15615	14225	61	4480	500	9560	10	1	12119500	1721	16.97	2.09	12	2.71	837.00	6786.00	28900	20230316	-50.87	11900	20230824	19.33	28900	-50.87	20230316	11900	19.33	20230824	28900	-50.87	20230316	11900	19.33	20230824	3.27	N	282720	500	60 억		104854	N	N	0	N	00	N
11	20230926	151039	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14380	-560	5	-3.75	4424128540	300941	64.50	14790	15310	14200	19420	10460	14940	14700.89	0.87	0	30435	16766	15852	15376	14462	13986	15615	14225	61	4480	500	9560	10	1	12119500	1743	17.18	2.12	12	2.48	837.00	6786.00	28900	20230316	-50.24	11900	20230824	20.84	28900	-50.24	20230316	11900	20.84	20230824	28900	-50.24	20230316	11900	20.84	20230824	3.27	N	282720	500	60 억		104854	N	N	0	N	00	N
12	20230926	141031	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14370	-570	5	-3.82	3778944230	256008	54.87	14790	15310	14370	19420	10460	14940	14760.96	0.87	0	11845	16766	15852	15376	14462	13986	15615	14225	61	4480	500	9560	10	1	12119500	1742	17.17	2.12	12	2.11	837.00	6786.00	28900	20230316	-50.28	11900	20230824	20.76	28900	-50.28	20230316	11900	20.76	20230824	28900	-50.28	20230316	11900	20.76	20230824	3.27	N	282720	500	60 억		104854	N	N	0	N	00	N
13	20230926	131037	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14420	-520	5	-3.48	3462087730	234025	50.16	14790	15310	14390	19420	10460	14940	14793.59	0.87	0	18033	16766	15852	15376	14462	13986	15615	14225	61	4480	500	9560	10	1	12119500	1748	17.23	2.12	12	1.93	837.00	6786.00	28900	20230316	-50.10	11900	20230824	21.18	28900	-50.10	20230316	11900	21.18	20230824	28900	-50.10	20230316	11900	21.18	20230824	3.27	N	282720	500	60 억		104854	N	N	0	N	00	N
14	20230926	121042	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14470	-470	5	-3.15	2943202480	198180	42.47	14790	15310	14400	19420	10460	14940	14851.10	0.87	0	24792	16766	15852	15376	14462	13986	15615	14225	61	4480	500	9560	10	1	12119500	1754	17.29	2.13	12	1.64	837.00	6786.00	28900	20230316	-49.93	11900	20230824	21.60	28900	-49.93	20230316	11900	21.60	20230824	28900	-49.93	20230316	11900	21.60	20230824	3.27	N	282720	500	60 억		104854	N	N	0	N	00	N
15	20230926	111036	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14700	-240	5	-1.61	2349668560	157247	33.70	14790	15310	14570	19420	10460	14940	14942.54	0.87	0	16823	16766	15852	15376	14462	13986	15615	14225	61	4480	500	9560	10	1	12119500	1782	17.56	2.17	12	1.30	837.00	6786.00	28900	20230316	-49.13	11900	20230824	23.53	28900	-49.13	20230316	11900	23.53	20230824	28900	-49.13	20230316	11900	23.53	20230824	3.27	N	282720	500	60 억		104854	N	N	0	N	00	N
16	20230926	101037	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14970	30	2	0.20	1481119250	98347	21.08	14790	15310	14760	19420	10460	14940	15060.28	0.87	0	21137	16766	15852	15376	14462	13986	15615	14225	61	4480	500	9560	10	1	12119500	1814	17.89	2.21	12	0.81	837.00	6786.00	28900	20230316	-48.20	11900	20230824	25.80	28900	-48.20	20230316	11900	25.80	20230824	28900	-48.20	20230316	11900	25.80	20230824	3.27	N	282720	500	60 억		104854	N	N	0	N	00	N
17	20230926	091039	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15190	250	2	1.67	604523500	40117	8.60	14790	15310	14760	19420	10460	14940	15069.40	0.87	0	9885	16766	15852	15376	14462	13986	15615	14225	61	4480	500	9560	10	1	12119500	1841	18.15	2.24	12	0.33	837.00	6786.00	28900	20230316	-47.44	11900	20230824	27.65	28900	-47.44	20230316	11900	27.65	20230824	28900	-47.44	20230316	11900	27.65	20230824	3.27	N	282720	500	60 억		104854	N	N	0	N	00	N
18	20230925	161040	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14940	-740	5	-4.72	7061304850	452961	19.80	15790	16290	14900	20350	10980	15680	15590.99	0.40	0	58191	19120	17400	16540	14820	13960	16970	14390	61	4670	500	10030	10	1	12119500	1811	17.85	2.20	12	3.74	837.00	6786.00	28900	20230316	-48.30	11900	20230824	25.55	28900	-48.30	20230316	11900	25.55	20230824	28900	-48.30	20230316	11900	25.55	20230824	3.03	N	282720	500	60 억		48202	N	N	0	N	00	N
19	20230925	151043	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14990	-690	5	-4.40	6793501760	435050	19.02	15790	16290	14900	20350	10980	15680	15615.28	0.40	0	53650	19120	17400	16540	14820	13960	16970	14390	61	4670	500	10030	10	1	12119500	1817	17.91	2.21	12	3.59	837.00	6786.00	28900	20230316	-48.13	11900	20230824	25.97	28900	-48.13	20230316	11900	25.97	20230824	28900	-48.13	20230316	11900	25.97	20230824	3.03	N	282720	500	60 억		48202	N	N	0	N	00	N
20	20230925	141024	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15150	-530	5	-3.38	5870427890	373640	16.34	15790	16290	15060	20350	10980	15680	15711.55	0.40	0	38454	19120	17400	16540	14820	13960	16970	14390	61	4670	500	10030	10	1	12119500	1836	18.10	2.23	12	3.08	837.00	6786.00	28900	20230316	-47.58	11900	20230824	27.31	28900	-47.58	20230316	11900	27.31	20230824	28900	-47.58	20230316	11900	27.31	20230824	3.03	N	282720	500	60 억		48202	N	N	0	N	00	N
21	20230925	131031	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15260	-420	5	-2.68	5230505740	331483	14.49	15790	16290	15240	20350	10980	15680	15779.46	0.40	0	29540	19120	17400	16540	14820	13960	16970	14390	61	4670	500	10030	10	1	12119500	1849	18.23	2.25	12	2.74	837.00	6786.00	28900	20230316	-47.20	11900	20230824	28.24	28900	-47.20	20230316	11900	28.24	20230824	28900	-47.20	20230316	11900	28.24	20230824	3.03	N	282720	500	60 억		48202	N	N	0	N	00	N
22	20230925	121036	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15560	-120	5	-0.77	4417777000	278569	12.18	15790	16290	15320	20350	10980	15680	15859.58	0.40	0	20248	19120	17400	16540	14820	13960	16970	14390	61	4670	500	10030	10	1	12119500	1886	18.59	2.29	12	2.30	837.00	6786.00	28900	20230316	-46.16	11900	20230824	30.76	28900	-46.16	20230316	11900	30.76	20230824	28900	-46.16	20230316	11900	30.76	20230824	3.03	N	282720	500	60 억		48202	N	N	0	N	00	N
23	20230925	111031	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15650	-30	5	-0.19	4078250130	256827	11.23	15790	16290	15320	20350	10980	15680	15880.28	0.40	0	17670	19120	17400	16540	14820	13960	16970	14390	61	4670	500	10030	10	1	12119500	1897	18.70	2.31	12	2.12	837.00	6786.00	28900	20230316	-45.85	11900	20230824	31.51	28900	-45.85	20230316	11900	31.51	20230824	28900	-45.85	20230316	11900	31.51	20230824	3.03	N	282720	500	60 억		48202	N	N	0	N	00	N
24	20230925	101035	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15620	-60	5	-0.38	3059147620	191418	8.37	15790	16290	15600	20350	10980	15680	15983.37	0.40	0	3286	19120	17400	16540	14820	13960	16970	14390	61	4670	500	10030	10	1	12119500	1893	18.66	2.30	12	1.58	837.00	6786.00	28900	20230316	-45.95	11900	20230824	31.26	28900	-45.95	20230316	11900	31.26	20230824	28900	-45.95	20230316	11900	31.26	20230824	3.03	N	282720	500	60 억		48202	N	N	0	N	00	N
25	20230925	091030	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15840	160	2	1.02	1300209600	81166	3.55	15790	16270	15790	20350	10980	15680	16024.13	0.40	0	1409	19120	17400	16540	14820	13960	16970	14390	61	4670	500	10030	10	1	12119500	1920	18.92	2.33	12	0.67	837.00	6786.00	28900	20230316	-45.19	11900	20230824	33.11	28900	-45.19	20230316	11900	33.11	20230824	28900	-45.19	20230316	11900	33.11	20230824	3.03	N	282720	500	60 억		48202	N	N	0	N	00	N
26	20230922	161110	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15680	-1470	5	-8.57	39490118740	2262333	70.59	17310	18260	15680	22250	12010	17150	17459.51	0.56	0	-22186	19070	18110	17380	16420	15690	18590	16900	61	5100	500	10970	10	1	12119500	1900	18.73	2.31	12	18.67	837.00	6786.00	28900	20230316	-45.74	11900	20230824	31.76	28900	-45.74	20230316	11900	31.76	20230824	28900	-45.74	20230316	11900	31.76	20230824	3.02	N	282720	500	60 억		67616	N	N	0	N	00	N
27	20230922	151103	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16020	-1130	5	-6.59	38435624640	2195640	68.51	17310	18260	15950	22250	12010	17150	17505.56	0.56	0	-24461	19070	18110	17380	16420	15690	18590	16900	61	5100	500	10970	10	1	12119500	1942	19.14	2.36	12	18.12	837.00	6786.00	28900	20230316	-44.57	11900	20230824	34.62	28900	-44.57	20230316	11900	34.62	20230824	28900	-44.57	20230316	11900	34.62	20230824	3.02	N	282720	500	60 억		67616	N	N	0	N	00	N
28	20230922	141101	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16210	-940	5	-5.48	36060936850	2047980	63.91	17310	18260	16170	22250	12010	17150	17608.23	0.56	0	-51941	19070	18110	17380	16420	15690	18590	16900	61	5100	500	10970	10	1	12119500	1965	19.37	2.39	12	16.90	837.00	6786.00	28900	20230316	-43.91	11900	20230824	36.22	28900	-43.91	20230316	11900	36.22	20230824	28900	-43.91	20230316	11900	36.22	20230824	3.02	N	282720	500	60 억		67616	N	N	0	N	00	N
29	20230922	130955	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16660	-490	5	-2.86	34357472470	1945008	60.69	17310	18260	16510	22250	12010	17150	17664.65	0.56	0	-52887	19070	18110	17380	16420	15690	18590	16900	61	5100	500	10970	10	1	12119500	2019	19.90	2.46	12	16.05	837.00	6786.00	28900	20230316	-42.35	11900	20230824	40.00	28900	-42.35	20230316	11900	40.00	20230824	28900	-42.35	20230316	11900	40.00	20230824	3.02	N	282720	500	60 억		67616	N	N	0	N	00	N
30	20230922	120952	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17120	-30	5	-0.17	31689655360	1786475	55.75	17310	18260	17060	22250	12010	17150	17738.91	0.56	0	-55363	19070	18110	17380	16420	15690	18590	16900	61	5100	500	10970	10	1	12119500	2075	20.45	2.52	12	14.74	837.00	6786.00	28900	20230316	-40.76	11900	20230824	43.87	28900	-40.76	20230316	11900	43.87	20230824	28900	-40.76	20230316	11900	43.87	20230824	3.02	N	282720	500	60 억		67616	N	N	0	N	00	N
31	20230922	110948	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17470	320	2	1.87	28987292160	1630296	50.87	17310	18260	17160	22250	12010	17150	17780.69	0.56	0	-57446	19070	18110	17380	16420	15690	18590	16900	61	5100	500	10970	10	1	12119500	2117	20.87	2.57	12	13.45	837.00	6786.00	28900	20230316	-39.55	11900	20230824	46.81	28900	-39.55	20230316	11900	46.81	20230824	28900	-39.55	20230316	11900	46.81	20230824	3.02	N	282720	500	60 억		67616	N	N	0	N	00	N
32	20230922	100947	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17720	570	2	3.32	19181131370	1079966	33.70	17310	18260	17160	22250	12010	17150	17761.32	0.56	0	-29096	19070	18110	17380	16420	15690	18590	16900	61	5100	500	10970	10	1	12119500	2148	21.17	2.61	12	8.91	837.00	6786.00	28900	20230316	-38.69	11900	20230824	48.91	28900	-38.69	20230316	11900	48.91	20230824	28900	-38.69	20230316	11900	48.91	20230824	3.02	N	282720	500	60 억		67616	N	N	0	N	00	N
33	20230922	090945	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17800	650	2	3.79	4857672310	276260	8.62	17310	17890	17160	22250	12010	17150	17584.95	0.56	0	2253	19070	18110	17380	16420	15690	18590	16900	61	5100	500	10970	10	1	12119500	2157	21.27	2.62	12	2.28	837.00	6786.00	28900	20230316	-38.41	11900	20230824	49.58	28900	-38.41	20230316	11900	49.58	20230824	28900	-38.41	20230316	11900	49.58	20230824	3.02	N	282720	500	60 억		67616	N	N	0	N	00	N
34	20230921	160947	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17150	500	2	3.00	55956786850	3187739	53.29	16740	18340	16650	21600	11660	16650	17554.62	0.66	0	-16757	20743	18696	17353	15306	13963	19720	16330	61	4950	500	10650	10	1	12119500	2078	20.49	2.53	12	26.30	837.00	6786.00	28900	20230316	-40.66	11900	20230824	44.12	28900	-40.66	20230316	11900	44.12	20230824	28900	-40.66	20230316	11900	44.12	20230824	2.65	N	282720	500	60 억		79520	N	N	0	N	00	N
35	20230921	150935	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16750	100	2	0.60	55151415670	3140230	52.49	16740	18340	16650	21600	11660	16650	17563.31	0.66	0	-23040	20743	18696	17353	15306	13963	19720	16330	61	4950	500	10650	10	1	12119500	2030	20.01	2.47	12	25.91	837.00	6786.00	28900	20230316	-42.04	11900	20230824	40.76	28900	-42.04	20230316	11900	40.76	20230824	28900	-42.04	20230316	11900	40.76	20230824	2.65	N	282720	500	60 억		79520	N	N	0	N	00	N
36	20230921	140942	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17280	630	2	3.78	52837117630	3003368	50.21	16740	18340	16660	21600	11660	16650	17593.11	0.66	0	-34653	20743	18696	17353	15306	13963	19720	16330	61	4950	500	10650	10	1	12119500	2094	20.65	2.55	12	24.78	837.00	6786.00	28900	20230316	-40.21	11900	20230824	45.21	28900	-40.21	20230316	11900	45.21	20230824	28900	-40.21	20230316	11900	45.21	20230824	2.65	N	282720	500	60 억		79520	N	N	0	N	00	N
37	20230921	130939	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16990	340	2	2.04	50089573090	2842717	47.52	16740	18340	16660	21600	11660	16650	17620.84	0.66	0	-38229	20743	18696	17353	15306	13963	19720	16330	61	4950	500	10650	10	1	12119500	2059	20.30	2.50	12	23.46	837.00	6786.00	28900	20230316	-41.21	11900	20230824	42.77	28900	-41.21	20230316	11900	42.77	20230824	28900	-41.21	20230316	11900	42.77	20230824	2.65	N	282720	500	60 억		79520	N	N	0	N	00	N
38	20230921	120932	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17270	620	2	3.72	46960581440	2659909	44.46	16740	18340	16660	21600	11660	16650	17655.54	0.66	0	-50709	20743	18696	17353	15306	13963	19720	16330	61	4950	500	10650	10	1	12119500	2093	20.63	2.54	12	21.95	837.00	6786.00	28900	20230316	-40.24	11900	20230824	45.13	28900	-40.24	20230316	11900	45.13	20230824	28900	-40.24	20230316	11900	45.13	20230824	2.65	N	282720	500	60 억		79520	N	N	0	N	00	N
39	20230921	110953	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17920	1270	2	7.63	20580038550	1188305	19.86	16740	17970	16660	21600	11660	16650	17319.69	0.66	0	-22398	20743	18696	17353	15306	13963	19720	16330	61	4950	500	10650	10	1	12119500	2172	21.41	2.64	12	9.80	837.00	6786.00	28900	20230316	-37.99	11900	20230824	50.59	28900	-37.99	20230316	11900	50.59	20230824	28900	-37.99	20230316	11900	50.59	20230824	2.65	N	282720	500	60 억		79520	N	N	0	N	00	N
40	20230921	100932	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17210	560	2	3.36	16033448510	927914	15.51	16740	17720	16660	21600	11660	16650	17280.07	0.66	0	-45346	20743	18696	17353	15306	13963	19720	16330	61	4950	500	10650	10	1	12119500	2086	20.56	2.54	12	7.66	837.00	6786.00	28900	20230316	-40.45	11900	20230824	44.62	28900	-40.45	20230316	11900	44.62	20230824	28900	-40.45	20230316	11900	44.62	20230824	2.65	N	282720	500	60 억		79520	N	N	0	N	00	N
41	20230921	090937	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17250	600	2	3.60	3961792410	231252	3.87	16740	17510	16660	21600	11660	16650	17135.16	0.66	0	-19540	20743	18696	17353	15306	13963	19720	16330	61	4950	500	10650	10	1	12119500	2091	20.61	2.54	12	1.91	837.00	6786.00	28900	20230316	-40.31	11900	20230824	44.96	28900	-40.31	20230316	11900	44.96	20230824	28900	-40.31	20230316	11900	44.96	20230824	2.65	N	282720	500	60 억		79520	N	N	0	N	00	N
42	20230920	160945	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16650	80	2	0.48	106110770910	5953032	516.82	16530	19400	16010	21500	11600	16570	17825.53	0.43	0	32812	17803	17186	16813	16196	15823	17000	16010	61	4930	500	10600	10	1	12119500	2018	19.89	2.45	12	49.12	837.00	6786.00	28900	20230316	-42.39	11900	20230824	39.92	28900	-42.39	20230316	11900	39.92	20230824	28900	-42.39	20230316	11900	39.92	20230824	2.74	N	282720	500	60 억		52559	N	N	0	N	00	N
43	20230920	150919	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16570	0	3	0.00	104996916170	5886097	511.01	16530	19400	16010	21500	11600	16570	17838.31	0.43	0	19236	17803	17186	16813	16196	15823	17000	16010	61	4930	500	10600	10	1	12119500	2008	19.80	2.44	12	48.57	837.00	6786.00	28900	20230316	-42.66	11900	20230824	39.24	28900	-42.66	20230316	11900	39.24	20230824	28900	-42.66	20230316	11900	39.24	20230824	2.74	N	282720	500	60 억		52559	N	N	0	N	00	N
44	20230920	140933	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16680	110	2	0.66	101914310420	5701086	494.95	16530	19400	16010	21500	11600	16570	17876.49	0.43	0	3474	17803	17186	16813	16196	15823	17000	16010	61	4930	500	10600	10	1	12119500	2022	19.93	2.46	12	47.04	837.00	6786.00	28900	20230316	-42.28	11900	20230824	40.17	28900	-42.28	20230316	11900	40.17	20230824	28900	-42.28	20230316	11900	40.17	20230824	2.74	N	282720	500	60 억		52559	N	N	0	N	00	N
45	20230920	130929	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17340	770	2	4.65	94685088770	5276560	458.09	16530	19400	16010	21500	11600	16570	17944.70	0.43	0	-16702	17803	17186	16813	16196	15823	17000	16010	61	4930	500	10600	10	1	12119500	2102	20.72	2.56	12	43.54	837.00	6786.00	28900	20230316	-40.00	11900	20230824	45.71	28900	-40.00	20230316	11900	45.71	20230824	28900	-40.00	20230316	11900	45.71	20230824	2.74	N	282720	500	60 억		52559	N	N	0	N	00	N
46	20230920	120929	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	18230	1660	2	10.02	43341615500	2476714	215.02	16530	18390	16010	21500	11600	16570	17499.97	0.43	0	-18093	17803	17186	16813	16196	15823	17000	16010	61	4930	500	10600	10	1	12119500	2209	21.78	2.69	12	20.44	837.00	6786.00	28900	20230316	-36.92	11900	20230824	53.19	28900	-36.92	20230316	11900	53.19	20230824	28900	-36.92	20230316	11900	53.19	20230824	2.74	N	282720	500	60 억		52559	N	N	0	N	00	N
47	20230920	110931	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16200	-370	5	-2.23	4364516840	268570	23.32	16530	16820	16010	21500	11600	16570	16249.92	0.43	0	58505	17803	17186	16813	16196	15823	17000	16010	61	4930	500	10600	10	1	12119500	1963	19.35	2.39	12	2.22	837.00	6786.00	28900	20230316	-43.94	11900	20230824	36.13	28900	-43.94	20230316	11900	36.13	20230824	28900	-43.94	20230316	11900	36.13	20230824	2.74	N	282720	500	60 억		52559	N	N	0	N	00	N
48	20230920	100913	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16130	-440	5	-2.66	3462538870	212711	18.47	16530	16820	16010	21500	11600	16570	16276.95	0.43	0	36090	17803	17186	16813	16196	15823	17000	16010	61	4930	500	10600	10	1	12119500	1955	19.27	2.38	12	1.76	837.00	6786.00	28900	20230316	-44.19	11900	20230824	35.55	28900	-44.19	20230316	11900	35.55	20230824	28900	-44.19	20230316	11900	35.55	20230824	2.74	N	282720	500	60 억		52559	N	N	0	N	00	N
49	20230920	090926	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16080	-490	5	-2.96	1327304810	80704	7.01	16530	16820	16010	21500	11600	16570	16445.25	0.43	0	626	17803	17186	16813	16196	15823	17000	16010	61	4930	500	10600	10	1	12119500	1949	19.21	2.37	12	0.67	837.00	6786.00	28900	20230316	-44.36	11900	20230824	35.13	28900	-44.36	20230316	11900	35.13	20230824	28900	-44.36	20230316	11900	35.13	20230824	2.74	N	282720	500	60 억		52559	N	N	0	N	00	N
50	20230919	160923	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16570	-140	5	-0.84	19274601630	1138630	14.12	17050	17430	16440	21700	11700	16710	16929.12	0.42	0	-2013	20003	18356	17333	15686	14663	19180	16510	61	4990	500	10690	10	1	12119500	2008	19.80	2.44	12	9.40	837.00	6786.00	28900	20230316	-42.66	11900	20230824	39.24	28900	-42.66	20230316	11900	39.24	20230824	28900	-42.66	20230316	11900	39.24	20230824	2.27	N	282720	500	60 억		50352	N	N	0	N	00	N
51	20230919	150924	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16720	10	2	0.06	18179738090	1072762	13.30	17050	17430	16440	21700	11700	16710	16946.96	0.42	0	-3386	20003	18356	17333	15686	14663	19180	16510	61	4990	500	10690	10	1	12119500	2026	19.98	2.46	12	8.85	837.00	6786.00	28900	20230316	-42.15	11900	20230824	40.50	28900	-42.15	20230316	11900	40.50	20230824	28900	-42.15	20230316	11900	40.50	20230824	2.27	N	282720	500	60 억		50352	N	N	0	N	00	N
52	20230919	140923	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16780	70	2	0.42	16849617190	993477	12.32	17050	17430	16440	21700	11700	16710	16960.58	0.42	0	-1623	20003	18356	17333	15686	14663	19180	16510	61	4990	500	10690	10	1	12119500	2034	20.05	2.47	12	8.20	837.00	6786.00	28900	20230316	-41.94	11900	20230824	41.01	28900	-41.94	20230316	11900	41.01	20230824	28900	-41.94	20230316	11900	41.01	20230824	2.27	N	282720	500	60 억		50352	N	N	0	N	00	N
53	20230919	130907	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16850	140	2	0.84	15555325060	916158	11.36	17050	17430	16440	21700	11700	16710	16979.26	0.42	0	-5253	20003	18356	17333	15686	14663	19180	16510	61	4990	500	10690	10	1	12119500	2042	20.13	2.48	12	7.56	837.00	6786.00	28900	20230316	-41.70	11900	20230824	41.60	28900	-41.70	20230316	11900	41.60	20230824	28900	-41.70	20230316	11900	41.60	20230824	2.27	N	282720	500	60 억		50352	N	N	0	N	00	N
54	20230919	120924	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16870	160	2	0.96	14941904370	879828	10.91	17050	17430	16440	21700	11700	16710	16983.17	0.42	0	-6108	20003	18356	17333	15686	14663	19180	16510	61	4990	500	10690	10	1	12119500	2045	20.16	2.49	12	7.26	837.00	6786.00	28900	20230316	-41.63	11900	20230824	41.76	28900	-41.63	20230316	11900	41.76	20230824	28900	-41.63	20230316	11900	41.76	20230824	2.27	N	282720	500	60 억		50352	N	N	0	N	00	N
55	20230919	110930	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16850	140	2	0.84	13953720640	821298	10.18	17050	17430	16440	21700	11700	16710	16990.29	0.42	0	-6881	20003	18356	17333	15686	14663	19180	16510	61	4990	500	10690	10	1	12119500	2042	20.13	2.48	12	6.78	837.00	6786.00	28900	20230316	-41.70	11900	20230824	41.60	28900	-41.70	20230316	11900	41.60	20230824	28900	-41.70	20230316	11900	41.60	20230824	2.27	N	282720	500	60 억		50352	N	N	0	N	00	N
56	20230919	100921	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16690	-20	5	-0.12	11167262470	657126	8.15	17050	17430	16440	21700	11700	16710	16994.67	0.42	0	-6117	20003	18356	17333	15686	14663	19180	16510	61	4990	500	10690	10	1	12119500	2023	19.94	2.46	12	5.42	837.00	6786.00	28900	20230316	-42.25	11900	20230824	40.25	28900	-42.25	20230316	11900	40.25	20230824	28900	-42.25	20230316	11900	40.25	20230824	2.27	N	282720	500	60 억		50352	N	N	0	N	00	N
57	20230919	090919	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17340	630	2	3.77	4224175590	247020	3.06	17050	17350	16750	21700	11700	16710	17102.64	0.42	0	-24049	20003	18356	17333	15686	14663	19180	16510	61	4990	500	10690	10	1	12119500	2102	20.72	2.56	12	2.04	837.00	6786.00	28900	20230316	-40.00	11900	20230824	45.71	28900	-40.00	20230316	11900	45.71	20230824	28900	-40.00	20230316	11900	45.71	20230824	2.27	N	282720	500	60 억		50352	N	N	0	N	00	N
58	20230918	160924	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16710	760	2	4.76	143448211450	8032256	106.60	16550	18980	16310	20700	11170	15950	17863.61	0.30	0	17683	18650	17300	15160	13810	11670	17975	14485	61	4750	500	10200	10	1	12119500	2025	19.96	2.46	12	66.28	837.00	6786.00	28900	20230316	-42.18	11900	20230824	40.42	28900	-42.18	20230316	11900	40.42	20230824	28900	-42.18	20230316	11900	40.42	20230824	2.36	N	282720	500	60 억		36096	N	N	0	N	00	N
59	20230918	150920	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17000	1050	2	6.58	141434408200	7912411	105.01	16550	18980	16310	20700	11170	15950	17877.54	0.30	0	3637	18650	17300	15160	13810	11670	17975	14485	61	4750	500	10200	10	1	12119500	2060	20.31	2.51	12	65.29	837.00	6786.00	28900	20230316	-41.18	11900	20230824	42.86	28900	-41.18	20230316	11900	42.86	20230824	28900	-41.18	20230316	11900	42.86	20230824	2.36	N	282720	500	60 억		36096	N	N	0	N	00	N
60	20230918	140942	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16920	970	2	6.08	138417498170	7735166	102.65	16550	18980	16310	20700	11170	15950	17897.19	0.30	0	-1239	18650	17300	15160	13810	11670	17975	14485	61	4750	500	10200	10	1	12119500	2051	20.22	2.49	12	63.82	837.00	6786.00	28900	20230316	-41.45	11900	20230824	42.18	28900	-41.45	20230316	11900	42.18	20230824	28900	-41.45	20230316	11900	42.18	20230824	2.36	N	282720	500	60 억		36096	N	N	0	N	00	N
61	20230918	130919	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17560	1610	2	10.09	130269284410	7264984	96.41	16550	18980	16310	20700	11170	15950	17933.96	0.30	0	4093	18650	17300	15160	13810	11670	17975	14485	61	4750	500	10200	10	1	12119500	2128	20.98	2.59	12	59.94	837.00	6786.00	28900	20230316	-39.24	11900	20230824	47.56	28900	-39.24	20230316	11900	47.56	20230824	28900	-39.24	20230316	11900	47.56	20230824	2.36	N	282720	500	60 억		36096	N	N	0	N	00	N
62	20230918	120926	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17600	1650	2	10.34	123395925090	6871336	91.19	16550	18980	16310	20700	11170	15950	17961.11	0.30	0	10510	18650	17300	15160	13810	11670	17975	14485	61	4750	500	10200	10	1	12119500	2133	21.03	2.59	12	56.70	837.00	6786.00	28900	20230316	-39.10	11900	20230824	47.90	28900	-39.10	20230316	11900	47.90	20230824	28900	-39.10	20230316	11900	47.90	20230824	2.36	N	282720	500	60 억		36096	N	N	0	N	00	N
63	20230918	110911	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	18630	2680	2	16.80	109880155860	6124237	81.28	16550	18980	16310	20700	11170	15950	17945.24	0.30	0	9890	18650	17300	15160	13810	11670	17975	14485	61	4750	500	10200	10	1	12119500	2258	22.26	2.75	12	50.53	837.00	6786.00	28900	20230316	-35.54	11900	20230824	56.55	28900	-35.54	20230316	11900	56.55	20230824	28900	-35.54	20230316	11900	56.55	20230824	2.36	N	282720	500	60 억		36096	N	N	0	N	00	N
64	20230918	100904	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	18210	2260	2	14.17	72107662210	4088017	54.25	16550	18590	16310	20700	11170	15950	17643.09	0.30	0	3779	18650	17300	15160	13810	11670	17975	14485	61	4750	500	10200	10	1	12119500	2207	21.76	2.68	12	33.73	837.00	6786.00	28900	20230316	-36.99	11900	20230824	53.03	28900	-36.99	20230316	11900	53.03	20230824	28900	-36.99	20230316	11900	53.03	20230824	2.36	N	282720	500	60 억		36096	N	N	0	N	00	N
65	20230918	090906	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16700	750	2	4.70	12177898070	726098	9.64	16550	17400	16350	20700	11170	15950	16783.63	0.30	0	3298	18650	17300	15160	13810	11670	17975	14485	61	4750	500	10200	10	1	12119500	2024	19.95	2.46	12	5.99	837.00	6786.00	28900	20230316	-42.21	11900	20230824	40.34	28900	-42.21	20230316	11900	40.34	20230824	28900	-42.21	20230316	11900	40.34	20230824	2.36	N	282720	500	60 억		36096	N	N	0	N	00	N
66	20230915	160918	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15950	2850	2	21.76	116772741940	7486472	6150.92	13090	16510	13020	17030	9170	13100	15597.59	0.60	0	-38703	13900	13500	12900	12500	11900	13700	12700	61	3930	500	8380	10	1	12119500	1933	19.06	2.35	12	61.77	837.00	6786.00	28900	20230316	-44.81	11900	20230824	34.03	28900	-44.81	20230316	11900	34.03	20230824	28900	-44.81	20230316	11900	34.03	20230824	2.36	N	282720	500	60 억		72464	N	N	0	N	00	N
67	20230915	150913	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16000	2900	2	22.14	112253577990	7203024	5918.04	13090	16510	13020	17030	9170	13100	15584.28	0.60	0	-37965	13900	13500	12900	12500	11900	13700	12700	61	3930	500	8380	10	1	12119500	1939	19.12	2.36	12	59.43	837.00	6786.00	28900	20230316	-44.64	11900	20230824	34.45	28900	-44.64	20230316	11900	34.45	20230824	28900	-44.64	20230316	11900	34.45	20230824	2.36	N	282720	500	60 억		72464	N	N	0	N	00	N
68	20230915	140920	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16040	2940	2	22.44	88481925940	5725189	4703.84	13090	16400	13020	17030	9170	13100	15454.90	0.60	0	-46870	13900	13500	12900	12500	11900	13700	12700	61	3930	500	8380	10	1	12119500	1944	19.16	2.36	12	47.24	837.00	6786.00	28900	20230316	-44.50	11900	20230824	34.79	28900	-44.50	20230316	11900	34.79	20230824	28900	-44.50	20230316	11900	34.79	20230824	2.36	N	282720	500	60 억		72464	N	N	0	N	00	N
69	20230915	130909	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15950	2850	2	21.76	49292731710	3266916	2684.11	13090	15990	13020	17030	9170	13100	15088.54	0.60	0	-20691	13900	13500	12900	12500	11900	13700	12700	61	3930	500	8380	10	1	12119500	1933	19.06	2.35	12	26.96	837.00	6786.00	28900	20230316	-44.81	11900	20230824	34.03	28900	-44.81	20230316	11900	34.03	20230824	28900	-44.81	20230316	11900	34.03	20230824	2.36	N	282720	500	60 억		72464	N	N	0	N	00	N
70	20230915	120915	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14610	1510	2	11.53	37502991200	2500950	2054.79	13090	15980	13020	17030	9170	13100	14995.60	0.60	0	-44174	13900	13500	12900	12500	11900	13700	12700	61	3930	500	8380	10	1	12119500	1771	17.46	2.15	12	20.64	837.00	6786.00	28900	20230316	-49.45	11900	20230824	22.77	28900	-49.45	20230316	11900	22.77	20230824	28900	-49.45	20230316	11900	22.77	20230824	2.36	N	282720	500	60 억		72464	N	N	0	N	00	N
71	20230915	110922	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15040	1940	2	14.81	33693124130	2243761	1843.49	13090	15980	13020	17030	9170	13100	15016.48	0.60	0	-43154	13900	13500	12900	12500	11900	13700	12700	61	3930	500	8380	10	1	12119500	1823	17.97	2.22	12	18.51	837.00	6786.00	28900	20230316	-47.96	11900	20230824	26.39	28900	-47.96	20230316	11900	26.39	20230824	28900	-47.96	20230316	11900	26.39	20230824	2.36	N	282720	500	60 억		72464	N	N	0	N	00	N
72	20230915	100920	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14820	1720	2	13.13	27140204450	1798001	1477.25	13090	15980	13020	17030	9170	13100	15094.81	0.60	0	-44836	13900	13500	12900	12500	11900	13700	12700	61	3930	500	8380	10	1	12119500	1796	17.71	2.18	12	14.84	837.00	6786.00	28900	20230316	-48.72	11900	20230824	24.54	28900	-48.72	20230316	11900	24.54	20230824	28900	-48.72	20230316	11900	24.54	20230824	2.36	N	282720	500	60 억		72464	N	N	0	N	00	N
73	20230915	090908	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13810	710	2	5.42	758068800	55185	45.34	13090	13970	13020	17030	9170	13100	13738.44	0.60	0	4621	13900	13500	12900	12500	11900	13700	12700	61	3930	500	8380	10	1	12119500	1674	16.50	2.04	12	0.46	837.00	6786.00	28900	20230316	-52.21	11900	20230824	16.05	28900	-52.21	20230316	11900	16.05	20230824	28900	-52.21	20230316	11900	16.05	20230824	2.36	N	282720	500	60 억		72464	N	N	0	N	00	N
74	20230914	160921	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13100	720	2	5.82	1533777780	119865	124.40	12330	13300	12300	16090	8670	12380	12795.70	0.30	0	28211	13073	12726	12553	12206	12033	12640	12120	61	3710	500	7920	10	1	12119500	1588	15.65	1.93	12	0.99	837.00	6786.00	28900	20230316	-54.67	11900	20230824	10.08	28900	-54.67	20230316	11900	10.08	20230824	28900	-54.67	20230316	11900	10.08	20230824	2.25	N	282720	500	60 억		36913	N	N	0	N	00	N
75	20230914	150850	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13230	850	2	6.87	1462073450	114407	118.73	12330	13300	12300	16090	8670	12380	12779.58	0.30	0	28010	13073	12726	12553	12206	12033	12640	12120	61	3710	500	7920	10	1	12119500	1603	15.81	1.95	12	0.94	837.00	6786.00	28900	20230316	-54.22	11900	20230824	11.18	28900	-54.22	20230316	11900	11.18	20230824	28900	-54.22	20230316	11900	11.18	20230824	2.25	N	282720	500	60 억		36913	N	N	0	N	00	N
76	20230914	140911	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12600	220	2	1.78	503385760	40583	42.12	12330	12600	12300	16090	8670	12380	12403.86	0.30	0	1801	13073	12726	12553	12206	12033	12640	12120	61	3710	500	7920	10	1	12119500	1527	15.05	1.86	12	0.33	837.00	6786.00	28900	20230316	-56.40	11900	20230824	5.88	28900	-56.40	20230316	11900	5.88	20230824	28900	-56.40	20230316	11900	5.88	20230824	2.25	N	282720	500	60 억		36913	N	N	0	N	00	N
77	20230914	130853	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12380	0	3	0.00	415796910	33549	34.82	12330	12500	12300	16090	8670	12380	12393.72	0.30	0	336	13073	12726	12553	12206	12033	12640	12120	61	3710	500	7920	10	1	12119500	1500	14.79	1.82	12	0.28	837.00	6786.00	28900	20230316	-57.16	11900	20230824	4.03	28900	-57.16	20230316	11900	4.03	20230824	28900	-57.16	20230316	11900	4.03	20230824	2.25	N	282720	500	60 억		36913	N	N	0	N	00	N
78	20230914	120903	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12370	-10	5	-0.08	288887530	23301	24.18	12330	12500	12300	16090	8670	12380	12398.07	0.30	0	-2705	13073	12726	12553	12206	12033	12640	12120	61	3710	500	7920	10	1	12119500	1499	14.78	1.82	12	0.19	837.00	6786.00	28900	20230316	-57.20	11900	20230824	3.95	28900	-57.20	20230316	11900	3.95	20230824	28900	-57.20	20230316	11900	3.95	20230824	2.25	N	282720	500	60 억		36913	N	N	0	N	00	N
79	20230914	110856	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12370	-10	5	-0.08	242103110	19522	20.26	12330	12500	12300	16090	8670	12380	12401.55	0.30	0	-1328	13073	12726	12553	12206	12033	12640	12120	61	3710	500	7920	10	1	12119500	1499	14.78	1.82	12	0.16	837.00	6786.00	28900	20230316	-57.20	11900	20230824	3.95	28900	-57.20	20230316	11900	3.95	20230824	28900	-57.20	20230316	11900	3.95	20230824	2.25	N	282720	500	60 억		36913	N	N	0	N	00	N
80	20230914	100849	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12410	30	2	0.24	158209080	12750	13.23	12330	12500	12300	16090	8670	12380	12408.56	0.30	0	-222	13073	12726	12553	12206	12033	12640	12120	61	3710	500	7920	10	1	12119500	1504	14.83	1.83	12	0.11	837.00	6786.00	28900	20230316	-57.06	11900	20230824	4.29	28900	-57.06	20230316	11900	4.29	20230824	28900	-57.06	20230316	11900	4.29	20230824	2.25	N	282720	500	60 억		36913	N	N	0	N	00	N
81	20230914	090906	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12460	80	2	0.65	43397160	3503	3.64	12330	12500	12330	16090	8670	12380	12388.57	0.30	0	-299	13073	12726	12553	12206	12033	12640	12120	61	3710	500	7920	10	1	12119500	1510	14.89	1.84	12	0.03	837.00	6786.00	28900	20230316	-56.89	11900	20230824	4.71	28900	-56.89	20230316	11900	4.71	20230824	28900	-56.89	20230316	11900	4.71	20230824	2.25	N	282720	500	60 억		36913	N	N	0	N	00	N
82	20230913	160908	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12380	-520	5	-4.03	1204041460	95615	49.82	12630	12900	12380	16770	9030	12900	12592.96	0.34	0	-11550	14166	13532	13216	12582	12266	13375	12425	61	3870	500	8250	10	1	12119500	1500	14.79	1.82	12	0.79	837.00	6786.00	28900	20230316	-57.16	11900	20230824	4.03	28900	-57.16	20230316	11900	4.03	20230824	28900	-57.16	20230316	11900	4.03	20230824	2.14	N	282720	500	60 억		41324	N	N	0	N	00	N
83	20230913	150900	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12410	-490	5	-3.80	1148078680	91099	47.47	12630	12900	12390	16770	9030	12900	12602.54	0.34	0	-11553	14166	13532	13216	12582	12266	13375	12425	61	3870	500	8250	10	1	12119500	1504	14.83	1.83	12	0.75	837.00	6786.00	28900	20230316	-57.06	11900	20230824	4.29	28900	-57.06	20230316	11900	4.29	20230824	28900	-57.06	20230316	11900	4.29	20230824	2.14	N	282720	500	60 억		41324	N	N	0	N	00	N
84	20230913	140909	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12510	-390	5	-3.02	989254050	78309	40.80	12630	12900	12410	16770	9030	12900	12632.70	0.34	0	-11085	14166	13532	13216	12582	12266	13375	12425	61	3870	500	8250	10	1	12119500	1516	14.95	1.84	12	0.65	837.00	6786.00	28900	20230316	-56.71	11900	20230824	5.13	28900	-56.71	20230316	11900	5.13	20230824	28900	-56.71	20230316	11900	5.13	20230824	2.14	N	282720	500	60 억		41324	N	N	0	N	00	N
85	20230913	130843	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12510	-390	5	-3.02	808174180	63793	33.24	12630	12900	12500	16770	9030	12900	12668.70	0.34	0	-11080	14166	13532	13216	12582	12266	13375	12425	61	3870	500	8250	10	1	12119500	1516	14.95	1.84	12	0.53	837.00	6786.00	28900	20230316	-56.71	11900	20230824	5.13	28900	-56.71	20230316	11900	5.13	20230824	28900	-56.71	20230316	11900	5.13	20230824	2.14	N	282720	500	60 억		41324	N	N	0	N	00	N
86	20230913	120907	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12570	-330	5	-2.56	712591320	56161	29.26	12630	12900	12550	16770	9030	12900	12688.37	0.34	0	-10010	14166	13532	13216	12582	12266	13375	12425	61	3870	500	8250	10	1	12119500	1523	15.02	1.85	12	0.46	837.00	6786.00	28900	20230316	-56.51	11900	20230824	5.63	28900	-56.51	20230316	11900	5.63	20230824	28900	-56.51	20230316	11900	5.63	20230824	2.14	N	282720	500	60 억		41324	N	N	0	N	00	N
87	20230913	110905	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12660	-240	5	-1.86	547000280	43016	22.41	12630	12900	12630	16770	9030	12900	12716.21	0.34	0	-7786	14166	13532	13216	12582	12266	13375	12425	61	3870	500	8250	10	1	12119500	1534	15.13	1.87	12	0.35	837.00	6786.00	28900	20230316	-56.19	11900	20230824	6.39	28900	-56.19	20230316	11900	6.39	20230824	28900	-56.19	20230316	11900	6.39	20230824	2.14	N	282720	500	60 억		41324	N	N	0	N	00	N
88	20230913	100853	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12760	-140	5	-1.09	311158530	24461	12.75	12630	12900	12630	16770	9030	12900	12720.60	0.34	0	-665	14166	13532	13216	12582	12266	13375	12425	61	3870	500	8250	10	1	12119500	1546	15.24	1.88	12	0.20	837.00	6786.00	28900	20230316	-55.85	11900	20230824	7.23	28900	-55.85	20230316	11900	7.23	20230824	28900	-55.85	20230316	11900	7.23	20230824	2.14	N	282720	500	60 억		41324	N	N	0	N	00	N
89	20230913	090846	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12780	-120	5	-0.93	104988700	8283	4.32	12630	12900	12630	16770	9030	12900	12675.20	0.34	0	839	14166	13532	13216	12582	12266	13375	12425	61	3870	500	8250	10	1	12119500	1549	15.27	1.88	12	0.07	837.00	6786.00	28900	20230316	-55.78	11900	20230824	7.39	28900	-55.78	20230316	11900	7.39	20230824	28900	-55.78	20230316	11900	7.39	20230824	2.14	N	282720	500	60 억		41324	N	N	0	N	00	N
90	20230912	160842	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12900	-460	5	-3.44	2572007170	191410	199.56	13360	13850	12900	17360	9360	13360	13437.67	0.56	0	-25948	14240	13800	13550	13110	12860	13675	12985	61	4000	500	8550	10	1	12119500	1563	15.41	1.90	12	1.58	837.00	6786.00	28900	20230316	-55.36	11900	20230824	8.40	28900	-55.36	20230316	11900	8.40	20230824	28900	-55.36	20230316	11900	8.40	20230824	2.30	N	282720	500	60 억		67272	N	N	0	N	00	N
91	20230912	150853	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12920	-440	5	-3.29	2497754670	185659	193.56	13360	13850	12900	17360	9360	13360	13453.45	0.56	0	-25824	14240	13800	13550	13110	12860	13675	12985	61	4000	500	8550	10	1	12119500	1566	15.44	1.90	12	1.53	837.00	6786.00	28900	20230316	-55.29	11900	20230824	8.57	28900	-55.29	20230316	11900	8.57	20230824	28900	-55.29	20230316	11900	8.57	20230824	2.30	N	282720	500	60 억		67272	N	N	0	N	00	N
92	20230912	140852	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	12930	-430	5	-3.22	2290353770	169616	176.83	13360	13850	12900	17360	9360	13360	13503.17	0.56	0	-24815	14240	13800	13550	13110	12860	13675	12985	61	4000	500	8550	10	1	12119500	1567	15.45	1.91	12	1.40	837.00	6786.00	28900	20230316	-55.26	11900	20230824	8.66	28900	-55.26	20230316	11900	8.66	20230824	28900	-55.26	20230316	11900	8.66	20230824	2.30	N	282720	500	60 억		67272	N	N	0	N	00	N
93	20230912	130840	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13190	-170	5	-1.27	2042027020	150591	157.00	13360	13850	13140	17360	9360	13360	13560.09	0.56	0	-23710	14240	13800	13550	13110	12860	13675	12985	61	4000	500	8550	10	1	12119500	1599	15.76	1.94	12	1.24	837.00	6786.00	28900	20230316	-54.36	11900	20230824	10.84	28900	-54.36	20230316	11900	10.84	20230824	28900	-54.36	20230316	11900	10.84	20230824	2.30	N	282720	500	60 억		67272	N	N	0	N	00	N
94	20230912	120839	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13210	-150	5	-1.12	2005962280	147852	154.14	13360	13850	13150	17360	9360	13360	13567.37	0.56	0	-22808	14240	13800	13550	13110	12860	13675	12985	61	4000	500	8550	10	1	12119500	1601	15.78	1.95	12	1.22	837.00	6786.00	28900	20230316	-54.29	11900	20230824	11.01	28900	-54.29	20230316	11900	11.01	20230824	28900	-54.29	20230316	11900	11.01	20230824	2.30	N	282720	500	60 억		67272	N	N	0	N	00	N
95	20230912	110844	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13190	-170	5	-1.27	1916224240	141049	147.05	13360	13850	13170	17360	9360	13360	13585.52	0.56	0	-22539	14240	13800	13550	13110	12860	13675	12985	61	4000	500	8550	10	1	12119500	1599	15.76	1.94	12	1.16	837.00	6786.00	28900	20230316	-54.36	11900	20230824	10.84	28900	-54.36	20230316	11900	10.84	20230824	28900	-54.36	20230316	11900	10.84	20230824	2.30	N	282720	500	60 억		67272	N	N	0	N	00	N
96	20230912	100835	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13800	440	2	3.29	1031659200	75500	78.71	13360	13850	13360	17360	9360	13360	13664.36	0.56	0	-8183	14240	13800	13550	13110	12860	13675	12985	61	4000	500	8550	10	1	12119500	1672	16.49	2.03	12	0.62	837.00	6786.00	28900	20230316	-52.25	11900	20230824	15.97	28900	-52.25	20230316	11900	15.97	20230824	28900	-52.25	20230316	11900	15.97	20230824	2.30	N	282720	500	60 억		67272	N	N	0	N	00	N
97	20230912	090856	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13470	110	2	0.82	29405350	2192	2.29	13360	13490	13360	17360	9360	13360	13414.85	0.56	0	-24	14240	13800	13550	13110	12860	13675	12985	61	4000	500	8550	10	1	12119500	1632	16.09	1.98	12	0.02	837.00	6786.00	28900	20230316	-53.39	11900	20230824	13.19	28900	-53.39	20230316	11900	13.19	20230824	28900	-53.39	20230316	11900	13.19	20230824	2.30	N	282720	500	60 억		67272	N	N	0	N	00	N
98	20230911	160837	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13360	-490	5	-3.54	1276744770	94700	46.92	13630	13990	13300	18000	9700	13850	13482.02	0.64	0	-10474	15096	14472	13676	13052	12256	14785	13365	61	4150	500	8860	10	1	12119500	1619	15.96	1.97	12	0.78	837.00	6786.00	28900	20230316	-53.77	11900	20230824	12.27	28900	-53.77	20230316	11900	12.27	20230824	28900	-53.77	20230316	11900	12.27	20230824	2.26	N	282720	500	60 억		77464	N	N	0	N	00	N
99	20230911	150842	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13390	-460	5	-3.32	1186458520	87933	43.57	13630	13990	13300	18000	9700	13850	13492.54	0.64	0	-10375	15096	14472	13676	13052	12256	14785	13365	61	4150	500	8860	10	1	12119500	1623	16.00	1.97	12	0.73	837.00	6786.00	28900	20230316	-53.67	11900	20230824	12.52	28900	-53.67	20230316	11900	12.52	20230824	28900	-53.67	20230316	11900	12.52	20230824	2.26	N	282720	500	60 억		77464	N	N	0	N	00	N
100	20230911	140850	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13490	-360	5	-2.60	1021703170	75640	37.48	13630	13990	13300	18000	9700	13850	13507.21	0.64	0	-8386	15096	14472	13676	13052	12256	14785	13365	61	4150	500	8860	10	1	12119500	1635	16.12	1.99	12	0.62	837.00	6786.00	28900	20230316	-53.32	11900	20230824	13.36	28900	-53.32	20230316	11900	13.36	20230824	28900	-53.32	20230316	11900	13.36	20230824	2.26	N	282720	500	60 억		77464	N	N	0	N	00	N
101	20230911	130824	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13440	-410	5	-2.96	974564870	72144	35.75	13630	13990	13300	18000	9700	13850	13508.36	0.64	0	-8128	15096	14472	13676	13052	12256	14785	13365	61	4150	500	8860	10	1	12119500	1629	16.06	1.98	12	0.60	837.00	6786.00	28900	20230316	-53.49	11900	20230824	12.94	28900	-53.49	20230316	11900	12.94	20230824	28900	-53.49	20230316	11900	12.94	20230824	2.26	N	282720	500	60 억		77464	N	N	0	N	00	N
102	20230911	120840	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13550	-300	5	-2.17	911589160	67471	33.43	13630	13990	13300	18000	9700	13850	13510.57	0.64	0	-7755	15096	14472	13676	13052	12256	14785	13365	61	4150	500	8860	10	1	12119500	1642	16.19	2.00	12	0.56	837.00	6786.00	28900	20230316	-53.11	11900	20230824	13.87	28900	-53.11	20230316	11900	13.87	20230824	28900	-53.11	20230316	11900	13.87	20230824	2.26	N	282720	500	60 억		77464	N	N	0	N	00	N
103	20230911	110824	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13490	-360	5	-2.60	848189490	62769	31.10	13630	13990	13300	18000	9700	13850	13512.59	0.64	0	-8795	15096	14472	13676	13052	12256	14785	13365	61	4150	500	8860	10	1	12119500	1635	16.12	1.99	12	0.52	837.00	6786.00	28900	20230316	-53.32	11900	20230824	13.36	28900	-53.32	20230316	11900	13.36	20230824	28900	-53.32	20230316	11900	13.36	20230824	2.26	N	282720	500	60 억		77464	N	N	0	N	00	N
104	20230911	100824	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13430	-420	5	-3.03	761835050	56341	27.92	13630	13990	13300	18000	9700	13850	13521.56	0.64	0	-7914	15096	14472	13676	13052	12256	14785	13365	61	4150	500	8860	10	1	12119500	1628	16.05	1.98	12	0.46	837.00	6786.00	28900	20230316	-53.53	11900	20230824	12.86	28900	-53.53	20230316	11900	12.86	20230824	28900	-53.53	20230316	11900	12.86	20230824	2.26	N	282720	500	60 억		77464	N	N	0	N	00	N
105	20230911	090823	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13350	-500	5	-3.61	404201000	29616	14.67	13630	13990	13310	18000	9700	13850	13647.71	0.64	0	-7178	15096	14472	13676	13052	12256	14785	13365	61	4150	500	8860	10	1	12119500	1618	15.95	1.97	12	0.24	837.00	6786.00	28900	20230316	-53.81	11900	20230824	12.18	28900	-53.81	20230316	11900	12.18	20230824	28900	-53.81	20230316	11900	12.18	20230824	2.26	N	282720	500	60 억		77464	N	N	0	N	00	N
106	20230908	160845	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13850	620	2	4.69	2690740280	197777	187.19	13290	14300	12880	17190	9270	13230	13600.11	0.42	0	26476	14303	13766	13463	12926	12623	13615	12775	61	3960	500	8460	10	1	12119500	1679	16.55	2.04	12	1.63	837.00	6786.00	28900	20230316	-52.08	11900	20230824	16.39	28900	-52.08	20230316	11900	16.39	20230824	28900	-52.08	20230316	11900	16.39	20230824	2.25	N	282720	500	60 억		50988	N	N	0	N	00	N
107	20230908	150844	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13800	570	2	4.31	1439739220	108349	102.55	13290	13890	12880	17190	9270	13230	13287.98	0.42	0	35905	14303	13766	13463	12926	12623	13615	12775	61	3960	500	8460	10	1	12119500	1672	16.49	2.03	12	0.89	837.00	6786.00	28900	20230316	-52.25	11900	20230824	15.97	28900	-52.25	20230316	11900	15.97	20230824	28900	-52.25	20230316	11900	15.97	20230824	2.25	N	282720	500	60 억		50988	N	N	0	N	00	N
108	20230908	140834	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13180	-50	5	-0.38	824431540	63108	59.73	13290	13430	12880	17190	9270	13230	13063.82	0.42	0	22174	14303	13766	13463	12926	12623	13615	12775	61	3960	500	8460	10	1	12119500	1597	15.75	1.94	12	0.52	837.00	6786.00	28900	20230316	-54.39	11900	20230824	10.76	28900	-54.39	20230316	11900	10.76	20230824	28900	-54.39	20230316	11900	10.76	20230824	2.25	N	282720	500	60 억		50988	N	N	0	N	00	N
109	20230908	130843	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13170	-60	5	-0.45	709632030	54361	51.45	13290	13430	12880	17190	9270	13230	13054.07	0.42	0	20912	14303	13766	13463	12926	12623	13615	12775	61	3960	500	8460	10	1	12119500	1596	15.73	1.94	12	0.45	837.00	6786.00	28900	20230316	-54.43	11900	20230824	10.67	28900	-54.43	20230316	11900	10.67	20230824	28900	-54.43	20230316	11900	10.67	20230824	2.25	N	282720	500	60 억		50988	N	N	0	N	00	N
110	20230908	120855	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13140	-90	5	-0.68	643576470	49353	46.71	13290	13430	12880	17190	9270	13230	13040.27	0.42	0	19157	14303	13766	13463	12926	12623	13615	12775	61	3960	500	8460	10	1	12119500	1593	15.70	1.94	12	0.41	837.00	6786.00	28900	20230316	-54.53	11900	20230824	10.42	28900	-54.53	20230316	11900	10.42	20230824	28900	-54.53	20230316	11900	10.42	20230824	2.25	N	282720	500	60 억		50988	N	N	0	N	00	N
111	20230908	110850	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13140	-90	5	-0.68	606148360	46504	44.01	13290	13430	12880	17190	9270	13230	13034.33	0.42	0	18780	14303	13766	13463	12926	12623	13615	12775	61	3960	500	8460	10	1	12119500	1593	15.70	1.94	12	0.38	837.00	6786.00	28900	20230316	-54.53	11900	20230824	10.42	28900	-54.53	20230316	11900	10.42	20230824	28900	-54.53	20230316	11900	10.42	20230824	2.25	N	282720	500	60 억		50988	N	N	0	N	00	N
112	20230908	100841	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13110	-120	5	-0.91	550666390	42278	40.02	13290	13430	12880	17190	9270	13230	13024.89	0.42	0	17170	14303	13766	13463	12926	12623	13615	12775	61	3960	500	8460	10	1	12119500	1589	15.66	1.93	12	0.35	837.00	6786.00	28900	20230316	-54.64	11900	20230824	10.17	28900	-54.64	20230316	11900	10.17	20230824	28900	-54.64	20230316	11900	10.17	20230824	2.25	N	282720	500	60 억		50988	N	N	0	N	00	N
113	20230908	090847	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13300	70	2	0.53	16778710	1264	1.20	13290	13300	13220	17190	9270	13230	13274.30	0.42	0	137	14303	13766	13463	12926	12623	13615	12775	61	3960	500	8460	10	1	12119500	1612	15.89	1.96	12	0.01	837.00	6786.00	28900	20230316	-53.98	11900	20230824	11.76	28900	-53.98	20230316	11900	11.76	20230824	28900	-53.98	20230316	11900	11.76	20230824	2.25	N	282720	500	60 억		50988	N	N	0	N	00	N
114	20230907	160832	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13230	-310	5	-2.29	1417675220	104866	103.24	13620	14000	13160	17600	9480	13540	13518.98	0.53	0	-13495	14393	13966	13723	13296	13053	13845	13175	61	4060	500	8660	10	1	12119500	1603	15.81	1.95	12	0.87	837.00	6786.00	28900	20230316	-54.22	11900	20230824	11.18	28900	-54.22	20230316	11900	11.18	20230824	28900	-54.22	20230316	11900	11.18	20230824	2.23	N	282720	500	60 억		64480	N	N	0	N	00	N
115	20230907	150839	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13270	-270	5	-1.99	1357091700	100277	98.73	13620	14000	13170	17600	9480	13540	13533.43	0.53	0	-13117	14393	13966	13723	13296	13053	13845	13175	61	4060	500	8660	10	1	12119500	1608	15.85	1.96	12	0.83	837.00	6786.00	28900	20230316	-54.08	11900	20230824	11.51	28900	-54.08	20230316	11900	11.51	20230824	28900	-54.08	20230316	11900	11.51	20230824	2.23	N	282720	500	60 억		64480	N	N	0	N	00	N
116	20230907	140836	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13270	-270	5	-1.99	1295867060	95640	94.16	13620	14000	13200	17600	9480	13540	13549.43	0.53	0	-12972	14393	13966	13723	13296	13053	13845	13175	61	4060	500	8660	10	1	12119500	1608	15.85	1.96	12	0.79	837.00	6786.00	28900	20230316	-54.08	11900	20230824	11.51	28900	-54.08	20230316	11900	11.51	20230824	28900	-54.08	20230316	11900	11.51	20230824	2.23	N	282720	500	60 억		64480	N	N	0	N	00	N
117	20230907	130831	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13340	-200	5	-1.48	1113511260	81878	80.61	13620	14000	13280	17600	9480	13540	13599.64	0.53	0	-8762	14393	13966	13723	13296	13053	13845	13175	61	4060	500	8660	10	1	12119500	1617	15.94	1.97	12	0.68	837.00	6786.00	28900	20230316	-53.84	11900	20230824	12.10	28900	-53.84	20230316	11900	12.10	20230824	28900	-53.84	20230316	11900	12.10	20230824	2.23	N	282720	500	60 억		64480	N	N	0	N	00	N
118	20230907	120844	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13310	-230	5	-1.70	1038238580	76222	75.04	13620	14000	13280	17600	9480	13540	13621.25	0.53	0	-7396	14393	13966	13723	13296	13053	13845	13175	61	4060	500	8660	10	1	12119500	1613	15.90	1.96	12	0.63	837.00	6786.00	28900	20230316	-53.94	11900	20230824	11.85	28900	-53.94	20230316	11900	11.85	20230824	28900	-53.94	20230316	11900	11.85	20230824	2.23	N	282720	500	60 억		64480	N	N	0	N	00	N
119	20230907	110835	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13320	-220	5	-1.62	954848280	69959	68.88	13620	14000	13280	17600	9480	13540	13648.69	0.53	0	-6158	14393	13966	13723	13296	13053	13845	13175	61	4060	500	8660	10	1	12119500	1614	15.91	1.96	12	0.58	837.00	6786.00	28900	20230316	-53.91	11900	20230824	11.93	28900	-53.91	20230316	11900	11.93	20230824	28900	-53.91	20230316	11900	11.93	20230824	2.23	N	282720	500	60 억		64480	N	N	0	N	00	N
120	20230907	100836	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13380	-160	5	-1.18	757906530	55188	54.33	13620	14000	13360	17600	9480	13540	13733.19	0.53	0	-3592	14393	13966	13723	13296	13053	13845	13175	61	4060	500	8660	10	1	12119500	1622	15.99	1.97	12	0.46	837.00	6786.00	28900	20230316	-53.70	11900	20230824	12.44	28900	-53.70	20230316	11900	12.44	20230824	28900	-53.70	20230316	11900	12.44	20230824	2.23	N	282720	500	60 억		64480	N	N	0	N	00	N
121	20230907	090849	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14000	460	2	3.40	270274020	19553	19.25	13620	14000	13550	17600	9480	13540	13822.68	0.53	0	2620	14393	13966	13723	13296	13053	13845	13175	61	4060	500	8660	10	1	12119500	1697	16.73	2.06	12	0.16	837.00	6786.00	28900	20230316	-51.56	11900	20230824	17.65	28900	-51.56	20230316	11900	17.65	20230824	28900	-51.56	20230316	11900	17.65	20230824	2.23	N	282720	500	60 억		64480	N	N	0	N	00	N
122	20230906	160835	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13540	-130	5	-0.95	1367271950	98983	89.10	13670	14150	13480	17770	9570	13670	13813.59	0.51	0	3138	14390	14030	13670	13310	12950	14210	13490	61	4100	500	8740	10	1	12119500	1641	16.18	2.00	12	0.82	837.00	6786.00	28900	20230316	-53.15	11900	20230824	13.78	28900	-53.15	20230316	11900	13.78	20230824	28900	-53.15	20230316	11900	13.78	20230824	2.13	N	282720	500	60 억		61603	N	N	0	N	00	N
123	20230906	150837	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13630	-40	5	-0.29	1305462890	94433	85.00	13670	14150	13480	17770	9570	13670	13824.22	0.51	0	3116	14390	14030	13670	13310	12950	14210	13490	61	4100	500	8740	10	1	12119500	1652	16.28	2.01	12	0.78	837.00	6786.00	28900	20230316	-52.84	11900	20230824	14.54	28900	-52.84	20230316	11900	14.54	20230824	28900	-52.84	20230316	11900	14.54	20230824	2.13	N	282720	500	60 억		61603	N	N	0	N	00	N
124	20230906	140837	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13760	90	2	0.66	1093913510	78907	71.03	13670	14150	13480	17770	9570	13670	13863.33	0.51	0	1807	14390	14030	13670	13310	12950	14210	13490	61	4100	500	8740	10	1	12119500	1668	16.44	2.03	12	0.65	837.00	6786.00	28900	20230316	-52.39	11900	20230824	15.63	28900	-52.39	20230316	11900	15.63	20230824	28900	-52.39	20230316	11900	15.63	20230824	2.13	N	282720	500	60 억		61603	N	N	0	N	00	N
125	20230906	130827	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13820	150	2	1.10	1019680960	73525	66.18	13670	14150	13480	17770	9570	13670	13868.49	0.51	0	2769	14390	14030	13670	13310	12950	14210	13490	61	4100	500	8740	10	1	12119500	1675	16.51	2.04	12	0.61	837.00	6786.00	28900	20230316	-52.18	11900	20230824	16.13	28900	-52.18	20230316	11900	16.13	20230824	28900	-52.18	20230316	11900	16.13	20230824	2.13	N	282720	500	60 억		61603	N	N	0	N	00	N
126	20230906	120839	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13910	240	2	1.76	943197940	68000	61.21	13670	14150	13480	17770	9570	13670	13870.56	0.51	0	2936	14390	14030	13670	13310	12950	14210	13490	61	4100	500	8740	10	1	12119500	1686	16.62	2.05	12	0.56	837.00	6786.00	28900	20230316	-51.87	11900	20230824	16.89	28900	-51.87	20230316	11900	16.89	20230824	28900	-51.87	20230316	11900	16.89	20230824	2.13	N	282720	500	60 억		61603	N	N	0	N	00	N
127	20230906	110848	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13860	190	2	1.39	843864290	60849	54.77	13670	14150	13480	17770	9570	13670	13868.17	0.51	0	3365	14390	14030	13670	13310	12950	14210	13490	61	4100	500	8740	10	1	12119500	1680	16.56	2.04	12	0.50	837.00	6786.00	28900	20230316	-52.04	11900	20230824	16.47	28900	-52.04	20230316	11900	16.47	20230824	28900	-52.04	20230316	11900	16.47	20230824	2.13	N	282720	500	60 억		61603	N	N	0	N	00	N
128	20230906	100823	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14000	330	2	2.41	630697490	45593	41.04	13670	14150	13480	17770	9570	13670	13833.21	0.51	0	3218	14390	14030	13670	13310	12950	14210	13490	61	4100	500	8740	10	1	12119500	1697	16.73	2.06	12	0.38	837.00	6786.00	28900	20230316	-51.56	11900	20230824	17.65	28900	-51.56	20230316	11900	17.65	20230824	28900	-51.56	20230316	11900	17.65	20230824	2.13	N	282720	500	60 억		61603	N	N	0	N	00	N
129	20230906	090826	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13590	-80	5	-0.59	90998930	6720	6.05	13670	13670	13480	17770	9570	13670	13541.51	0.51	0	-301	14390	14030	13670	13310	12950	14210	13490	61	4100	500	8740	10	1	12119500	1647	16.24	2.00	12	0.06	837.00	6786.00	28900	20230316	-52.98	11900	20230824	14.20	28900	-52.98	20230316	11900	14.20	20230824	28900	-52.98	20230316	11900	14.20	20230824	2.13	N	282720	500	60 억		61603	N	N	0	N	00	N
130	20230905	160827	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13670	-100	5	-0.73	1499846660	109793	59.59	13630	14030	13310	17900	9640	13770	13660.63	0.39	0	14800	15076	14422	14096	13442	13116	14260	13280	61	4130	500	8810	10	1	12119500	1657	16.33	2.01	12	0.91	837.00	6786.00	28900	20230316	-52.70	11900	20230824	14.87	28900	-52.70	20230316	11900	14.87	20230824	28900	-52.70	20230316	11900	14.87	20230824	2.09	N	282720	500	60 억		46967	N	N	0	N	00	N
131	20230905	150839	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13680	-90	5	-0.65	1398060890	102339	55.54	13630	14030	13310	17900	9640	13770	13661.04	0.39	0	13568	15076	14422	14096	13442	13116	14260	13280	61	4130	500	8810	10	1	12119500	1658	16.34	2.02	12	0.84	837.00	6786.00	28900	20230316	-52.66	11900	20230824	14.96	28900	-52.66	20230316	11900	14.96	20230824	28900	-52.66	20230316	11900	14.96	20230824	2.09	N	282720	500	60 억		46967	N	N	0	N	00	N
132	20230905	140837	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13710	-60	5	-0.44	1289905140	94462	51.27	13630	14030	13310	17900	9640	13770	13655.24	0.39	0	13599	15076	14422	14096	13442	13116	14260	13280	61	4130	500	8810	10	1	12119500	1662	16.38	2.02	12	0.78	837.00	6786.00	28900	20230316	-52.56	11900	20230824	15.21	28900	-52.56	20230316	11900	15.21	20230824	28900	-52.56	20230316	11900	15.21	20230824	2.09	N	282720	500	60 억		46967	N	N	0	N	00	N
133	20230905	130817	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13700	-70	5	-0.51	1227780250	89930	48.81	13630	14030	13310	17900	9640	13770	13652.58	0.39	0	15029	15076	14422	14096	13442	13116	14260	13280	61	4130	500	8810	10	1	12119500	1660	16.37	2.02	12	0.74	837.00	6786.00	28900	20230316	-52.60	11900	20230824	15.13	28900	-52.60	20230316	11900	15.13	20230824	28900	-52.60	20230316	11900	15.13	20230824	2.09	N	282720	500	60 억		46967	N	N	0	N	00	N
134	20230905	120821	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13680	-90	5	-0.65	1060317420	77706	42.17	13630	14030	13310	17900	9640	13770	13645.20	0.39	0	12719	15076	14422	14096	13442	13116	14260	13280	61	4130	500	8810	10	1	12119500	1658	16.34	2.02	12	0.64	837.00	6786.00	28900	20230316	-52.66	11900	20230824	14.96	28900	-52.66	20230316	11900	14.96	20230824	28900	-52.66	20230316	11900	14.96	20230824	2.09	N	282720	500	60 억		46967	N	N	0	N	00	N
135	20230905	110828	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13440	-330	5	-2.40	909236500	66608	36.15	13630	14030	13310	17900	9640	13770	13650.50	0.39	0	9879	15076	14422	14096	13442	13116	14260	13280	61	4130	500	8810	10	1	12119500	1629	16.06	1.98	12	0.55	837.00	6786.00	28900	20230316	-53.49	11900	20230824	12.94	28900	-53.49	20230316	11900	12.94	20230824	28900	-53.49	20230316	11900	12.94	20230824	2.09	N	282720	500	60 억		46967	N	N	0	N	00	N
136	20230905	100817	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13640	-130	5	-0.94	572359740	41704	22.63	13630	14030	13490	17900	9640	13770	13724.30	0.39	0	4813	15076	14422	14096	13442	13116	14260	13280	61	4130	500	8810	10	1	12119500	1653	16.30	2.01	12	0.34	837.00	6786.00	28900	20230316	-52.80	11900	20230824	14.62	28900	-52.80	20230316	11900	14.62	20230824	28900	-52.80	20230316	11900	14.62	20230824	2.09	N	282720	500	60 억		46967	N	N	0	N	00	N
137	20230905	090816	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13800	30	2	0.22	239989230	17380	9.43	13630	14030	13610	17900	9640	13770	13808.42	0.39	0	3171	15076	14422	14096	13442	13116	14260	13280	61	4130	500	8810	10	1	12119500	1672	16.49	2.03	12	0.14	837.00	6786.00	28900	20230316	-52.25	11900	20230824	15.97	28900	-52.25	20230316	11900	15.97	20230824	28900	-52.25	20230316	11900	15.97	20230824	2.09	N	282720	500	60 억		46967	N	N	0	N	00	N
138	20230904	160813	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13770	-830	5	-5.68	2554502830	181329	30.04	14350	14750	13770	18980	10220	14600	14089.34	0.44	0	-7768	15760	15180	14540	13960	13320	15470	14250	61	4380	500	9340	10	1	12119500	1669	16.45	2.03	12	1.50	837.00	6786.00	28900	20230316	-52.35	11900	20230824	15.71	28900	-52.35	20230316	11900	15.71	20230824	28900	-52.35	20230316	11900	15.71	20230824	1.65	N	282720	500	60 억		53495	N	N	0	N	00	N
139	20230904	150800	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13840	-760	5	-5.21	2397959950	169975	28.16	14350	14750	13790	18980	10220	14600	14107.71	0.44	0	-6897	15760	15180	14540	13960	13320	15470	14250	61	4380	500	9340	10	1	12119500	1677	16.54	2.04	12	1.40	837.00	6786.00	28900	20230316	-52.11	11900	20230824	16.30	28900	-52.11	20230316	11900	16.30	20230824	28900	-52.11	20230316	11900	16.30	20230824	1.65	N	282720	500	60 억		53495	N	N	0	N	00	N
140	20230904	140759	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13860	-740	5	-5.07	2122873780	150064	24.86	14350	14750	13800	18980	10220	14600	14146.45	0.44	0	-4413	15760	15180	14540	13960	13320	15470	14250	61	4380	500	9340	10	1	12119500	1680	16.56	2.04	12	1.24	837.00	6786.00	28900	20230316	-52.04	11900	20230824	16.47	28900	-52.04	20230316	11900	16.47	20230824	28900	-52.04	20230316	11900	16.47	20230824	1.65	N	282720	500	60 억		53495	N	N	0	N	00	N
141	20230904	130810	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13830	-770	5	-5.27	2006681630	141660	23.47	14350	14750	13830	18980	10220	14600	14165.47	0.44	0	-3846	15760	15180	14540	13960	13320	15470	14250	61	4380	500	9340	10	1	12119500	1676	16.52	2.04	12	1.17	837.00	6786.00	28900	20230316	-52.15	11900	20230824	16.22	28900	-52.15	20230316	11900	16.22	20230824	28900	-52.15	20230316	11900	16.22	20230824	1.65	N	282720	500	60 억		53495	N	N	0	N	00	N
142	20230904	120756	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13870	-730	5	-5.00	1791566820	126133	20.89	14350	14750	13850	18980	10220	14600	14203.78	0.44	0	-3272	15760	15180	14540	13960	13320	15470	14250	61	4380	500	9340	10	1	12119500	1681	16.57	2.04	12	1.04	837.00	6786.00	28900	20230316	-52.01	11900	20230824	16.55	28900	-52.01	20230316	11900	16.55	20230824	28900	-52.01	20230316	11900	16.55	20230824	1.65	N	282720	500	60 억		53495	N	N	0	N	00	N
143	20230904	110741	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13890	-710	5	-4.86	1617426010	113608	18.82	14350	14750	13890	18980	10220	14600	14236.89	0.44	0	-3225	15760	15180	14540	13960	13320	15470	14250	61	4380	500	9340	10	1	12119500	1683	16.59	2.05	12	0.94	837.00	6786.00	28900	20230316	-51.94	11900	20230824	16.72	28900	-51.94	20230316	11900	16.72	20230824	28900	-51.94	20230316	11900	16.72	20230824	1.65	N	282720	500	60 억		53495	N	N	0	N	00	N
144	20230904	100746	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14040	-560	5	-3.84	1178267070	82164	13.61	14350	14750	14020	18980	10220	14600	14340.42	0.44	0	-647	15760	15180	14540	13960	13320	15470	14250	61	4380	500	9340	10	1	12119500	1702	16.77	2.07	12	0.68	837.00	6786.00	28900	20230316	-51.42	11900	20230824	17.98	28900	-51.42	20230316	11900	17.98	20230824	28900	-51.42	20230316	11900	17.98	20230824	1.65	N	282720	500	60 억		53495	N	N	0	N	00	N
145	20230904	090801	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14350	-250	5	-1.71	161101100	11234	1.86	14350	14500	14200	18980	10220	14600	14340.42	0.44	0	-382	15760	15180	14540	13960	13320	15470	14250	61	4380	500	9340	10	1	12119500	1739	17.14	2.11	12	0.09	837.00	6786.00	28900	20230316	-50.35	11900	20230824	20.59	28900	-50.35	20230316	11900	20.59	20230824	28900	-50.35	20230316	11900	20.59	20230824	1.65	N	282720	500	60 억		53495	N	N	0	N	00	N
146	20230901	160751	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14600	100	2	0.69	8716867710	598603	19.77	14540	15120	13900	18850	10150	14500	14562.02	0.56	0	-18861	18213	16356	14523	12666	10833	17285	13595	61	4350	500	9280	10	1	12119500	1769	17.44	2.15	12	4.94	837.00	6786.00	28900	20230316	-49.48	11900	20230824	22.69	28900	-49.48	20230316	11900	22.69	20230824	28900	-49.48	20230316	11900	22.69	20230824	1.63	N	282720	500	60 억		67924	N	N	0	N	00	N
147	20230901	150802	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14540	40	2	0.28	8374205610	575002	18.99	14540	15120	13900	18850	10150	14500	14563.86	0.56	0	-19092	18213	16356	14523	12666	10833	17285	13595	61	4350	500	9280	10	1	12119500	1762	17.37	2.14	12	4.74	837.00	6786.00	28900	20230316	-49.69	11900	20230824	22.18	28900	-49.69	20230316	11900	22.18	20230824	28900	-49.69	20230316	11900	22.18	20230824	1.63	N	282720	500	60 억		67924	N	N	0	N	00	N
148	20230901	140801	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14400	-100	5	-0.69	7756736950	532390	17.58	14540	15120	13900	18850	10150	14500	14569.74	0.56	0	-20411	18213	16356	14523	12666	10833	17285	13595	61	4350	500	9280	10	1	12119500	1745	17.20	2.12	12	4.39	837.00	6786.00	28900	20230316	-50.17	11900	20230824	21.01	28900	-50.17	20230316	11900	21.01	20230824	28900	-50.17	20230316	11900	21.01	20230824	1.63	N	282720	500	60 억		67924	N	N	0	N	00	N
149	20230901	130738	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14230	-270	5	-1.86	7458438990	511566	16.89	14540	15120	13900	18850	10150	14500	14579.72	0.56	0	-20441	18213	16356	14523	12666	10833	17285	13595	61	4350	500	9280	10	1	12119500	1725	17.00	2.10	12	4.22	837.00	6786.00	28900	20230316	-50.76	11900	20230824	19.58	28900	-50.76	20230316	11900	19.58	20230824	28900	-50.76	20230316	11900	19.58	20230824	1.63	N	282720	500	60 억		67924	N	N	0	N	00	N
150	20230901	120749	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14170	-330	5	-2.28	7253062700	496999	16.41	14540	15120	13900	18850	10150	14500	14593.84	0.56	0	-22663	18213	16356	14523	12666	10833	17285	13595	61	4350	500	9280	10	1	12119500	1717	16.93	2.09	12	4.10	837.00	6786.00	28900	20230316	-50.97	11900	20230824	19.08	28900	-50.97	20230316	11900	19.08	20230824	28900	-50.97	20230316	11900	19.08	20230824	1.63	N	282720	500	60 억		67924	N	N	0	N	00	N
151	20230901	110748	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14180	-320	5	-2.21	6954260570	475853	15.72	14540	15120	13900	18850	10150	14500	14614.46	0.56	0	-21210	18213	16356	14523	12666	10833	17285	13595	61	4350	500	9280	10	1	12119500	1719	16.94	2.09	12	3.93	837.00	6786.00	28900	20230316	-50.93	11900	20230824	19.16	28900	-50.93	20230316	11900	19.16	20230824	28900	-50.93	20230316	11900	19.16	20230824	1.63	N	282720	500	60 억		67924	N	N	0	N	00	N
152	20230901	100743	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14100	-400	5	-2.76	6449464530	440312	14.54	14540	15120	13900	18850	10150	14500	14647.71	0.56	0	-27937	18213	16356	14523	12666	10833	17285	13595	61	4350	500	9280	10	1	12119500	1709	16.85	2.08	12	3.63	837.00	6786.00	28900	20230316	-51.21	11900	20230824	18.49	28900	-51.21	20230316	11900	18.49	20230824	28900	-51.21	20230316	11900	18.49	20230824	1.63	N	282720	500	60 억		67924	N	N	0	N	00	N
153	20230901	090732	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14040	-460	5	-3.17	995012660	70047	2.31	14540	14550	13900	18850	10150	14500	14202.13	0.56	0	-505	18213	16356	14523	12666	10833	17285	13595	61	4350	500	9280	10	1	12119500	1702	16.77	2.07	12	0.58	837.00	6786.00	28900	20230316	-51.42	11900	20230824	17.98	28900	-51.42	20230316	11900	17.98	20230824	28900	-51.42	20230316	11900	17.98	20230824	1.63	N	282720	500	60 억		67924	N	N	0	N	00	N