KissMeData/035890/price/prices-20230801.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	20230831	160431	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1370	-15	5	-1.08	313379135	227561	68.92	1385	1394	1368	1800	970	1385	1377.16	5.52	0	-70036	1408	1396	1385	1373	1362	1402	1379	1149	415	500	1020	1	1	229808457	3148	3.21	0.42	12	0.10	427.00	3288.00	1720	20230525	-20.35	1050	20221013	30.48	1720	-20.35	20230525	1100	24.55	20230103	1720	-20.35	20230525	1050	30.48	20221013	1.10	N	035890	500	1149 억		12676532	N	N	6	N	00	N
3	20230831	150537	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1368	-17	5	-1.23	293871963	213329	64.61	1385	1394	1368	1800	970	1385	1377.55	5.52	0	-67697	1408	1396	1385	1373	1362	1402	1379	1149	415	500	1020	1	1	229808457	3144	3.20	0.42	12	0.09	427.00	3288.00	1720	20230525	-20.47	1050	20221013	30.29	1720	-20.47	20230525	1100	24.36	20230103	1720	-20.47	20230525	1050	30.29	20221013	1.10	N	035890	500	1149 억		12676532	N	N	88	N	00	N
4	20230831	140604	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1376	-9	5	-0.65	250856286	181935	55.10	1385	1394	1370	1800	970	1385	1378.82	5.52	0	-60616	1408	1396	1385	1373	1362	1402	1379	1149	415	500	1020	1	1	229808457	3162	3.22	0.42	12	0.08	427.00	3288.00	1720	20230525	-20.00	1050	20221013	31.05	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1050	31.05	20221013	1.10	N	035890	500	1149 억		12676532	N	N	88	N	00	N
5	20230831	130548	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1371	-14	5	-1.01	231895904	168116	50.92	1385	1394	1370	1800	970	1385	1379.38	5.52	0	-57741	1408	1396	1385	1373	1362	1402	1379	1149	415	500	1020	1	1	229808457	3151	3.21	0.42	12	0.07	427.00	3288.00	1720	20230525	-20.29	1050	20221013	30.57	1720	-20.29	20230525	1100	24.64	20230103	1720	-20.29	20230525	1050	30.57	20221013	1.10	N	035890	500	1149 억		12676532	N	N	88	N	00	N
6	20230831	120556	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1376	-9	5	-0.65	186463447	135032	40.90	1385	1394	1373	1800	970	1385	1380.88	5.52	0	-55136	1408	1396	1385	1373	1362	1402	1379	1149	415	500	1020	1	1	229808457	3162	3.22	0.42	12	0.06	427.00	3288.00	1720	20230525	-20.00	1050	20221013	31.05	1720	-20.00	20230525	1100	25.09	20230103	1720	-20.00	20230525	1050	31.05	20221013	1.10	N	035890	500	1149 억		12676532	N	N	88	N	00	N
7	20230831	110811	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1379	-6	5	-0.43	135529424	98081	29.71	1385	1394	1374	1800	970	1385	1381.81	5.52	0	-44708	1408	1396	1385	1373	1362	1402	1379	1149	415	500	1020	1	1	229808457	3169	3.23	0.42	12	0.04	427.00	3288.00	1720	20230525	-19.83	1050	20221013	31.33	1720	-19.83	20230525	1100	25.36	20230103	1720	-19.83	20230525	1050	31.33	20221013	1.10	N	035890	500	1149 억		12676532	N	N	88	N	00	N
8	20230831	100628	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1380	-5	5	-0.36	86331957	62370	18.89	1385	1394	1377	1800	970	1385	1384.19	5.52	0	-21163	1408	1396	1385	1373	1362	1402	1379	1149	415	500	1020	1	1	229808457	3171	3.23	0.42	12	0.03	427.00	3288.00	1720	20230525	-19.77	1050	20221013	31.43	1720	-19.77	20230525	1100	25.45	20230103	1720	-19.77	20230525	1050	31.43	20221013	1.10	N	035890	500	1149 억		12676532	N	N	88	N	00	N
9	20230831	090516	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1389	4	2	0.29	6526350	4714	1.43	1385	1389	1381	1800	970	1385	1384.46	5.52	0	-255	1408	1396	1385	1373	1362	1402	1379	1149	415	500	1020	1	1	229808457	3192	3.25	0.42	12	0.00	427.00	3288.00	1720	20230525	-19.24	1050	20221013	32.29	1720	-19.24	20230525	1100	26.27	20230103	1720	-19.24	20230525	1050	32.29	20221013	1.10	N	035890	500	1149 억		12676532	N	N	88	N	00	N
10	20230830	160435	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1385	1	2	0.07	453449532	327600	76.48	1384	1397	1374	1799	969	1384	1384.16	5.50	0	39348	1425	1404	1393	1372	1361	1399	1367	1149	415	500	1020	1	1	229808457	3183	3.24	0.42	12	0.14	427.00	3288.00	1720	20230525	-19.48	1050	20221013	31.90	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1050	31.90	20221013	1.15	N	035890	500	1149 억		12650527	N	N	88	N	00	N
11	20230830	150523	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1385	1	2	0.07	434873668	314185	73.35	1384	1397	1374	1799	969	1384	1384.13	5.50	0	41438	1425	1404	1393	1372	1361	1399	1367	1149	415	500	1020	1	1	229808457	3183	3.24	0.42	12	0.14	427.00	3288.00	1720	20230525	-19.48	1050	20221013	31.90	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1050	31.90	20221013	1.15	N	035890	500	1149 억		12650527	N	N	133	N	00	N
12	20230830	140551	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1386	2	2	0.14	354115834	255829	59.73	1384	1397	1374	1799	969	1384	1384.19	5.50	0	47873	1425	1404	1393	1372	1361	1399	1367	1149	415	500	1020	1	1	229808457	3185	3.25	0.42	12	0.11	427.00	3288.00	1720	20230525	-19.42	1050	20221013	32.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1050	32.00	20221013	1.15	N	035890	500	1149 억		12650527	N	N	133	N	00	N
13	20230830	130538	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1390	6	2	0.43	307566250	222214	51.88	1384	1397	1374	1799	969	1384	1384.10	5.50	0	42106	1425	1404	1393	1372	1361	1399	1367	1149	415	500	1020	1	1	229808457	3194	3.26	0.42	12	0.10	427.00	3288.00	1720	20230525	-19.19	1050	20221013	32.38	1720	-19.19	20230525	1100	26.36	20230103	1720	-19.19	20230525	1050	32.38	20221013	1.15	N	035890	500	1149 억		12650527	N	N	133	N	00	N
14	20230830	120549	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1393	9	2	0.65	293013522	211749	49.44	1384	1397	1374	1799	969	1384	1383.78	5.50	0	44191	1425	1404	1393	1372	1361	1399	1367	1149	415	500	1020	1	1	229808457	3201	3.26	0.42	12	0.09	427.00	3288.00	1720	20230525	-19.01	1050	20221013	32.67	1720	-19.01	20230525	1100	26.64	20230103	1720	-19.01	20230525	1050	32.67	20221013	1.15	N	035890	500	1149 억		12650527	N	N	133	N	00	N
15	20230830	110813	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1394	10	2	0.72	260031685	188097	43.91	1384	1394	1374	1799	969	1384	1382.43	5.50	0	46029	1425	1404	1393	1372	1361	1399	1367	1149	415	500	1020	1	1	229808457	3204	3.26	0.42	12	0.08	427.00	3288.00	1720	20230525	-18.95	1050	20221013	32.76	1720	-18.95	20230525	1100	26.73	20230103	1720	-18.95	20230525	1050	32.76	20221013	1.15	N	035890	500	1149 억		12650527	N	N	133	N	00	N
16	20230830	100613	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1387	3	2	0.22	210187292	152198	35.53	1384	1391	1374	1799	969	1384	1381.01	5.50	0	32089	1425	1404	1393	1372	1361	1399	1367	1149	415	500	1020	1	1	229808457	3187	3.25	0.42	12	0.07	427.00	3288.00	1720	20230525	-19.36	1050	20221013	32.10	1720	-19.36	20230525	1100	26.09	20230103	1720	-19.36	20230525	1050	32.10	20221013	1.15	N	035890	500	1149 억		12650527	N	N	133	N	00	N
17	20230830	090510	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1385	1	2	0.07	23269036	16819	3.93	1384	1390	1380	1799	969	1384	1383.50	5.50	0	-7097	1425	1404	1393	1372	1361	1399	1367	1149	415	500	1020	1	1	229808457	3183	3.24	0.42	12	0.01	427.00	3288.00	1720	20230525	-19.48	1050	20221013	31.90	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1050	31.90	20221013	1.15	N	035890	500	1149 억		12650527	N	N	133	N	00	N
18	20230829	160430	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1384	-24	5	-1.70	592457101	425909	38.04	1399	1414	1382	1830	986	1408	1391.05	5.53	0	-62978	1468	1437	1389	1358	1310	1453	1374	1149	422	500	1040	1	1	229808457	3181	3.24	0.42	12	0.19	427.00	3288.00	1720	20230525	-19.53	1050	20221013	31.81	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1050	31.81	20221013	1.16	N	035890	500	1149 억		12713234	N	N	133	N	00	N
19	20230829	150526	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1384	-24	5	-1.70	545047833	391648	34.98	1399	1414	1382	1830	986	1408	1391.68	5.53	0	-54240	1468	1437	1389	1358	1310	1453	1374	1149	422	500	1040	1	1	229808457	3181	3.24	0.42	12	0.17	427.00	3288.00	1720	20230525	-19.53	1050	20221013	31.81	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1050	31.81	20221013	1.16	N	035890	500	1149 억		12713234	N	N	9465	N	00	N
20	20230829	140605	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1383	-25	5	-1.78	507884021	364798	32.58	1399	1414	1382	1830	986	1408	1392.23	5.53	0	-45483	1468	1437	1389	1358	1310	1453	1374	1149	422	500	1040	1	1	229808457	3178	3.24	0.42	12	0.16	427.00	3288.00	1720	20230525	-19.59	1050	20221013	31.71	1720	-19.59	20230525	1100	25.73	20230103	1720	-19.59	20230525	1050	31.71	20221013	1.16	N	035890	500	1149 억		12713234	N	N	9465	N	00	N
21	20230829	130541	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1385	-23	5	-1.63	435335240	312405	27.90	1399	1414	1384	1830	986	1408	1393.50	5.53	0	-38736	1468	1437	1389	1358	1310	1453	1374	1149	422	500	1040	1	1	229808457	3183	3.24	0.42	12	0.14	427.00	3288.00	1720	20230525	-19.48	1050	20221013	31.90	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1050	31.90	20221013	1.16	N	035890	500	1149 억		12713234	N	N	9465	N	00	N
22	20230829	120558	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1385	-23	5	-1.63	398946281	286137	25.55	1399	1414	1385	1830	986	1408	1394.25	5.53	0	-25519	1468	1437	1389	1358	1310	1453	1374	1149	422	500	1040	1	1	229808457	3183	3.24	0.42	12	0.12	427.00	3288.00	1720	20230525	-19.48	1050	20221013	31.90	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1050	31.90	20221013	1.16	N	035890	500	1149 억		12713234	N	N	9465	N	00	N
23	20230829	110908	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1385	-23	5	-1.63	363332347	260452	23.26	1399	1414	1385	1830	986	1408	1395.01	5.53	0	-18896	1468	1437	1389	1358	1310	1453	1374	1149	422	500	1040	1	1	229808457	3183	3.24	0.42	12	0.11	427.00	3288.00	1720	20230525	-19.48	1050	20221013	31.90	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1050	31.90	20221013	1.16	N	035890	500	1149 억		12713234	N	N	9465	N	00	N
24	20230829	100632	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1396	-12	5	-0.85	223015215	159344	14.23	1399	1414	1392	1830	986	1408	1399.58	5.53	0	10041	1468	1437	1389	1358	1310	1453	1374	1149	422	500	1040	1	1	229808457	3208	3.27	0.42	12	0.07	427.00	3288.00	1720	20230525	-18.84	1050	20221013	32.95	1720	-18.84	20230525	1100	26.91	20230103	1720	-18.84	20230525	1050	32.95	20221013	1.16	N	035890	500	1149 억		12713234	N	N	9465	N	00	N
25	20230829	090421	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1408	0	3	0.00	30389326	21665	1.93	1399	1410	1399	1830	986	1408	1402.69	5.53	0	515	1468	1437	1389	1358	1310	1453	1374	1149	422	500	1040	1	1	229808457	3236	3.30	0.43	12	0.01	427.00	3288.00	1720	20230525	-18.14	1050	20221013	34.10	1720	-18.14	20230525	1100	28.00	20230103	1720	-18.14	20230525	1050	34.10	20221013	1.16	N	035890	500	1149 억		12713234	N	N	9465	N	00	N
26	20230828	160419	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1408	64	2	4.76	1559822466	1115286	306.30	1344	1420	1341	1747	941	1344	1398.56	5.44	0	205278	1360	1351	1341	1332	1322	1347	1328	1149	403	500	990	1	1	229808457	3236	3.30	0.43	12	0.49	427.00	3288.00	1720	20230525	-18.14	1050	20221013	34.10	1720	-18.14	20230525	1100	28.00	20230103	1720	-18.14	20230525	1050	34.10	20221013	1.20	N	035890	500	1149 억		12508073	N	N	9465	N	00	N
27	20230828	150424	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1406	62	2	4.61	1510723352	1080405	296.72	1344	1420	1341	1747	941	1344	1398.29	5.44	0	203250	1360	1351	1341	1332	1322	1347	1328	1149	403	500	990	1	1	229808457	3231	3.29	0.43	12	0.47	427.00	3288.00	1720	20230525	-18.26	1050	20221013	33.90	1720	-18.26	20230525	1100	27.82	20230103	1720	-18.26	20230525	1050	33.90	20221013	1.20	N	035890	500	1149 억		12508073	N	N	113	N	00	N
28	20230828	140421	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1405	61	2	4.54	1428581750	1021986	280.67	1344	1420	1341	1747	941	1344	1397.85	5.44	0	193185	1360	1351	1341	1332	1322	1347	1328	1149	403	500	990	1	1	229808457	3229	3.29	0.43	12	0.44	427.00	3288.00	1720	20230525	-18.31	1050	20221013	33.81	1720	-18.31	20230525	1100	27.73	20230103	1720	-18.31	20230525	1050	33.81	20221013	1.20	N	035890	500	1149 억		12508073	N	N	113	N	00	N
29	20230828	130428	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1405	61	2	4.54	1198163322	858005	235.64	1344	1420	1341	1747	941	1344	1396.45	5.44	0	192480	1360	1351	1341	1332	1322	1347	1328	1149	403	500	990	1	1	229808457	3229	3.29	0.43	12	0.37	427.00	3288.00	1720	20230525	-18.31	1050	20221013	33.81	1720	-18.31	20230525	1100	27.73	20230103	1720	-18.31	20230525	1050	33.81	20221013	1.20	N	035890	500	1149 억		12508073	N	N	113	N	00	N
30	20230828	120424	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1408	64	2	4.76	1131725495	810787	222.67	1344	1420	1341	1747	941	1344	1395.84	5.44	0	184063	1360	1351	1341	1332	1322	1347	1328	1149	403	500	990	1	1	229808457	3236	3.30	0.43	12	0.35	427.00	3288.00	1720	20230525	-18.14	1050	20221013	34.10	1720	-18.14	20230525	1100	28.00	20230103	1720	-18.14	20230525	1050	34.10	20221013	1.20	N	035890	500	1149 억		12508073	N	N	113	N	00	N
31	20230828	110421	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1401	57	2	4.24	990150033	710065	195.01	1344	1420	1341	1747	941	1344	1394.45	5.44	0	174062	1360	1351	1341	1332	1322	1347	1328	1149	403	500	990	1	1	229808457	3220	3.28	0.43	12	0.31	427.00	3288.00	1720	20230525	-18.55	1050	20221013	33.43	1720	-18.55	20230525	1100	27.36	20230103	1720	-18.55	20230525	1050	33.43	20221013	1.20	N	035890	500	1149 억		12508073	N	N	113	N	00	N
32	20230828	100416	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1405	61	2	4.54	778619336	559339	153.61	1344	1420	1341	1747	941	1344	1392.03	5.44	0	149626	1360	1351	1341	1332	1322	1347	1328	1149	403	500	990	1	1	229808457	3229	3.29	0.43	12	0.24	427.00	3288.00	1720	20230525	-18.31	1050	20221013	33.81	1720	-18.31	20230525	1100	27.73	20230103	1720	-18.31	20230525	1050	33.81	20221013	1.20	N	035890	500	1149 억		12508073	N	N	113	N	00	N
33	20230828	090423	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1345	1	2	0.07	10208415	7600	2.09	1344	1345	1341	1747	941	1344	1343.21	5.44	0	-451	1360	1351	1341	1332	1322	1347	1328	1149	403	500	990	1	1	229808457	3091	3.15	0.41	12	0.00	427.00	3288.00	1720	20230525	-21.80	1050	20221013	28.10	1720	-21.80	20230525	1100	22.27	20230103	1720	-21.80	20230525	1050	28.10	20221013	1.20	N	035890	500	1149 억		12508073	N	N	113	N	00	N
34	20230825	160420	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1344	-6	5	-0.44	488738282	364000	88.38	1349	1350	1331	1755	945	1350	1342.69	5.48	0	-79381	1368	1359	1341	1332	1314	1363	1336	1149	405	500	990	1	1	229808457	3089	3.15	0.41	12	0.16	427.00	3288.00	1720	20230525	-21.86	1050	20221013	28.00	1720	-21.86	20230525	1100	22.18	20230103	1720	-21.86	20230525	1050	28.00	20221013	1.19	N	035890	500	1149 억		12587457	N	N	113	N	00	N
35	20230825	150423	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1347	-3	5	-0.22	470796115	350650	85.14	1349	1350	1331	1755	945	1350	1342.64	5.48	0	-76665	1368	1359	1341	1332	1314	1363	1336	1149	405	500	990	1	1	229808457	3096	3.15	0.41	12	0.15	427.00	3288.00	1720	20230525	-21.69	1050	20221013	28.29	1720	-21.69	20230525	1100	22.45	20230103	1720	-21.69	20230525	1050	28.29	20221013	1.19	N	035890	500	1149 억		12587457	N	N	796	N	00	N
36	20230825	140421	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1345	-5	5	-0.37	408313062	304181	73.86	1349	1350	1331	1755	945	1350	1342.34	5.48	0	-60498	1368	1359	1341	1332	1314	1363	1336	1149	405	500	990	1	1	229808457	3091	3.15	0.41	12	0.13	427.00	3288.00	1720	20230525	-21.80	1050	20221013	28.10	1720	-21.80	20230525	1100	22.27	20230103	1720	-21.80	20230525	1050	28.10	20221013	1.19	N	035890	500	1149 억		12587457	N	N	796	N	00	N
37	20230825	130420	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1345	-5	5	-0.37	347876486	259189	62.93	1349	1350	1331	1755	945	1350	1342.17	5.48	0	-46536	1368	1359	1341	1332	1314	1363	1336	1149	405	500	990	1	1	229808457	3091	3.15	0.41	12	0.11	427.00	3288.00	1720	20230525	-21.80	1050	20221013	28.10	1720	-21.80	20230525	1100	22.27	20230103	1720	-21.80	20230525	1050	28.10	20221013	1.19	N	035890	500	1149 억		12587457	N	N	796	N	00	N
38	20230825	120421	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1345	-5	5	-0.37	238253158	177729	43.15	1349	1349	1331	1755	945	1350	1340.54	5.48	0	-28870	1368	1359	1341	1332	1314	1363	1336	1149	405	500	990	1	1	229808457	3091	3.15	0.41	12	0.08	427.00	3288.00	1720	20230525	-21.80	1050	20221013	28.10	1720	-21.80	20230525	1100	22.27	20230103	1720	-21.80	20230525	1050	28.10	20221013	1.19	N	035890	500	1149 억		12587457	N	N	796	N	00	N
39	20230825	110421	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1344	-6	5	-0.44	176910744	132121	32.08	1349	1349	1331	1755	945	1350	1339.01	5.48	0	-29776	1368	1359	1341	1332	1314	1363	1336	1149	405	500	990	1	1	229808457	3089	3.15	0.41	12	0.06	427.00	3288.00	1720	20230525	-21.86	1050	20221013	28.00	1720	-21.86	20230525	1100	22.18	20230103	1720	-21.86	20230525	1050	28.00	20221013	1.19	N	035890	500	1149 억		12587457	N	N	796	N	00	N
40	20230825	100421	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1341	-9	5	-0.67	121257628	90708	22.02	1349	1349	1331	1755	945	1350	1336.79	5.48	0	-14142	1368	1359	1341	1332	1314	1363	1336	1149	405	500	990	1	1	229808457	3082	3.14	0.41	12	0.04	427.00	3288.00	1720	20230525	-22.03	1050	20221013	27.71	1720	-22.03	20230525	1100	21.91	20230103	1720	-22.03	20230525	1050	27.71	20221013	1.19	N	035890	500	1149 억		12587457	N	N	796	N	00	N
41	20230825	090422	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1343	-7	5	-0.52	6976588	5179	1.26	1349	1349	1340	1755	945	1350	1347.09	5.48	0	-1713	1368	1359	1341	1332	1314	1363	1336	1149	405	500	990	1	1	229808457	3086	3.15	0.41	12	0.00	427.00	3288.00	1720	20230525	-21.92	1050	20221013	27.90	1720	-21.92	20230525	1100	22.09	20230103	1720	-21.92	20230525	1050	27.90	20221013	1.19	N	035890	500	1149 억		12587457	N	N	796	N	00	N
42	20230824	160417	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1350	27	2	2.04	541688974	405062	104.53	1330	1350	1323	1719	927	1323	1337.28	5.44	0	93186	1361	1341	1332	1312	1303	1337	1308	1149	396	500	970	1	1	229808457	3102	3.16	0.41	12	0.18	427.00	3288.00	1720	20230525	-21.51	1050	20221013	28.57	1720	-21.51	20230525	1100	22.73	20230103	1720	-21.51	20230525	1050	28.57	20221013	1.23	N	035890	500	1149 억		12494219	N	N	796	N	00	N
43	20230824	150416	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1344	21	2	1.59	477633620	357510	92.26	1330	1348	1323	1719	927	1323	1336.00	5.44	0	87050	1361	1341	1332	1312	1303	1337	1308	1149	396	500	970	1	1	229808457	3089	3.15	0.41	12	0.16	427.00	3288.00	1720	20230525	-21.86	1050	20221013	28.00	1720	-21.86	20230525	1100	22.18	20230103	1720	-21.86	20230525	1050	28.00	20221013	1.23	N	035890	500	1149 억		12494219	N	N	0	N	00	N
44	20230824	140418	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1344	21	2	1.59	449520549	336560	86.85	1330	1348	1323	1719	927	1323	1335.63	5.44	0	83942	1361	1341	1332	1312	1303	1337	1308	1149	396	500	970	1	1	229808457	3089	3.15	0.41	12	0.15	427.00	3288.00	1720	20230525	-21.86	1050	20221013	28.00	1720	-21.86	20230525	1100	22.18	20230103	1720	-21.86	20230525	1050	28.00	20221013	1.23	N	035890	500	1149 억		12494219	N	N	0	N	00	N
45	20230824	130421	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1341	18	2	1.36	421143567	315433	81.40	1330	1348	1323	1719	927	1323	1335.13	5.44	0	78010	1361	1341	1332	1312	1303	1337	1308	1149	396	500	970	1	1	229808457	3082	3.14	0.41	12	0.14	427.00	3288.00	1720	20230525	-22.03	1050	20221013	27.71	1720	-22.03	20230525	1100	21.91	20230103	1720	-22.03	20230525	1050	27.71	20221013	1.23	N	035890	500	1149 억		12494219	N	N	0	N	00	N
46	20230824	120420	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1343	20	2	1.51	352379542	264218	68.18	1330	1348	1323	1719	927	1323	1333.67	5.44	0	47137	1361	1341	1332	1312	1303	1337	1308	1149	396	500	970	1	1	229808457	3086	3.15	0.41	12	0.11	427.00	3288.00	1720	20230525	-21.92	1050	20221013	27.90	1720	-21.92	20230525	1100	22.09	20230103	1720	-21.92	20230525	1050	27.90	20221013	1.23	N	035890	500	1149 억		12494219	N	N	0	N	00	N
47	20230824	110418	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1341	18	2	1.36	227089386	170905	44.10	1330	1341	1323	1719	927	1323	1328.75	5.44	0	6325	1361	1341	1332	1312	1303	1337	1308	1149	396	500	970	1	1	229808457	3082	3.14	0.41	12	0.07	427.00	3288.00	1720	20230525	-22.03	1050	20221013	27.71	1720	-22.03	20230525	1100	21.91	20230103	1720	-22.03	20230525	1050	27.71	20221013	1.23	N	035890	500	1149 억		12494219	N	N	0	N	00	N
48	20230824	100418	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1327	4	2	0.30	146637205	110597	28.54	1330	1337	1323	1719	927	1323	1325.87	5.44	0	2264	1361	1341	1332	1312	1303	1337	1308	1149	396	500	970	1	1	229808457	3050	3.11	0.40	12	0.05	427.00	3288.00	1720	20230525	-22.85	1050	20221013	26.38	1720	-22.85	20230525	1100	20.64	20230103	1720	-22.85	20230525	1050	26.38	20221013	1.23	N	035890	500	1149 억		12494219	N	N	0	N	00	N
49	20230824	090419	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1330	7	2	0.53	8124293	6100	1.57	1330	1337	1330	1719	927	1323	1331.86	5.44	0	-3761	1361	1341	1332	1312	1303	1337	1308	1149	396	500	970	1	1	229808457	3056	3.11	0.40	12	0.00	427.00	3288.00	1720	20230525	-22.67	1050	20221013	26.67	1720	-22.67	20230525	1100	20.91	20230103	1720	-22.67	20230525	1050	26.67	20221013	1.23	N	035890	500	1149 억		12494219	N	N	0	N	00	N
50	20230823	160415	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1323	-30	5	-2.22	513898469	384998	111.69	1352	1352	1323	1758	948	1353	1334.85	5.48	0	-95841	1379	1366	1353	1340	1327	1359	1333	1149	405	500	1000	1	1	229808457	3040	3.10	0.40	12	0.17	427.00	3288.00	1720	20230525	-23.08	1050	20221013	26.00	1720	-23.08	20230525	1100	20.27	20230103	1720	-23.08	20230525	1050	26.00	20221013	1.23	N	035890	500	1149 억		12596079	N	N	695	N	00	N
51	20230823	150417	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1329	-24	5	-1.77	456097175	341402	99.04	1352	1352	1327	1758	948	1353	1335.95	5.48	0	-83591	1379	1366	1353	1340	1327	1359	1333	1149	405	500	1000	1	1	229808457	3054	3.11	0.40	12	0.15	427.00	3288.00	1720	20230525	-22.73	1050	20221013	26.57	1720	-22.73	20230525	1100	20.82	20230103	1720	-22.73	20230525	1050	26.57	20221013	1.23	N	035890	500	1149 억		12596079	N	N	695	N	00	N
52	20230823	140419	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1333	-20	5	-1.48	360235387	269307	78.13	1352	1352	1331	1758	948	1353	1337.64	5.48	0	-36388	1379	1366	1353	1340	1327	1359	1333	1149	405	500	1000	1	1	229808457	3063	3.12	0.41	12	0.12	427.00	3288.00	1720	20230525	-22.50	1050	20221013	26.95	1720	-22.50	20230525	1100	21.18	20230103	1720	-22.50	20230525	1050	26.95	20221013	1.23	N	035890	500	1149 억		12596079	N	N	695	N	00	N
53	20230823	130416	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1336	-17	5	-1.26	283225730	211540	61.37	1352	1352	1334	1758	948	1353	1338.88	5.48	0	-11937	1379	1366	1353	1340	1327	1359	1333	1149	405	500	1000	1	1	229808457	3070	3.13	0.41	12	0.09	427.00	3288.00	1720	20230525	-22.33	1050	20221013	27.24	1720	-22.33	20230525	1100	21.45	20230103	1720	-22.33	20230525	1050	27.24	20221013	1.23	N	035890	500	1149 억		12596079	N	N	695	N	00	N
54	20230823	120419	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1337	-16	5	-1.18	258388242	192938	55.97	1352	1352	1334	1758	948	1353	1339.23	5.48	0	-7564	1379	1366	1353	1340	1327	1359	1333	1149	405	500	1000	1	1	229808457	3073	3.13	0.41	12	0.08	427.00	3288.00	1720	20230525	-22.27	1050	20221013	27.33	1720	-22.27	20230525	1100	21.55	20230103	1720	-22.27	20230525	1050	27.33	20221013	1.23	N	035890	500	1149 억		12596079	N	N	695	N	00	N
55	20230823	110417	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1334	-19	5	-1.40	196069691	146278	42.44	1352	1352	1334	1758	948	1353	1340.39	5.48	0	-4737	1379	1366	1353	1340	1327	1359	1333	1149	405	500	1000	1	1	229808457	3066	3.12	0.41	12	0.06	427.00	3288.00	1720	20230525	-22.44	1050	20221013	27.05	1720	-22.44	20230525	1100	21.27	20230103	1720	-22.44	20230525	1050	27.05	20221013	1.23	N	035890	500	1149 억		12596079	N	N	695	N	00	N
56	20230823	100416	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1346	-7	5	-0.52	59764222	44521	12.92	1352	1352	1335	1758	948	1353	1342.38	5.48	0	5764	1379	1366	1353	1340	1327	1359	1333	1149	405	500	1000	1	1	229808457	3093	3.15	0.41	12	0.02	427.00	3288.00	1720	20230525	-21.74	1050	20221013	28.19	1720	-21.74	20230525	1100	22.36	20230103	1720	-21.74	20230525	1050	28.19	20221013	1.23	N	035890	500	1149 억		12596079	N	N	695	N	00	N
57	20230823	090421	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1337	-16	5	-1.18	13871878	10334	3.00	1352	1352	1335	1758	948	1353	1342.35	5.48	0	143	1379	1366	1353	1340	1327	1359	1333	1149	405	500	1000	1	1	229808457	3073	3.13	0.41	12	0.00	427.00	3288.00	1720	20230525	-22.27	1050	20221013	27.33	1720	-22.27	20230525	1100	21.55	20230103	1720	-22.27	20230525	1050	27.33	20221013	1.23	N	035890	500	1149 억		12596079	N	N	695	N	00	N
58	20230822	160413	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1353	-2	5	-0.15	462604134	342900	73.78	1366	1366	1340	1761	949	1355	1349.09	5.48	0	6458	1376	1365	1353	1342	1330	1371	1348	1149	406	500	1000	1	1	229808457	3109	3.17	0.41	12	0.15	427.00	3288.00	1720	20230525	-21.34	1050	20221013	28.86	1720	-21.34	20230525	1100	23.00	20230103	1720	-21.34	20230525	1050	28.86	20221013	1.25	N	035890	500	1149 억		12589621	N	N	695	N	00	N
59	20230822	150414	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1351	-4	5	-0.30	447145210	331463	71.32	1366	1366	1340	1761	949	1355	1349.00	5.48	0	10918	1376	1365	1353	1342	1330	1371	1348	1149	406	500	1000	1	1	229808457	3105	3.16	0.41	12	0.14	427.00	3288.00	1720	20230525	-21.45	1050	20221013	28.67	1720	-21.45	20230525	1100	22.82	20230103	1720	-21.45	20230525	1050	28.67	20221013	1.25	N	035890	500	1149 억		12589621	N	N	14	N	00	N
60	20230822	140419	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1352	-3	5	-0.22	395989733	293627	63.18	1366	1366	1340	1761	949	1355	1348.61	5.48	0	-1464	1376	1365	1353	1342	1330	1371	1348	1149	406	500	1000	1	1	229808457	3107	3.17	0.41	12	0.13	427.00	3288.00	1720	20230525	-21.40	1050	20221013	28.76	1720	-21.40	20230525	1100	22.91	20230103	1720	-21.40	20230525	1050	28.76	20221013	1.25	N	035890	500	1149 억		12589621	N	N	14	N	00	N
61	20230822	130415	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1353	-2	5	-0.15	253689499	188322	40.52	1366	1366	1340	1761	949	1355	1347.10	5.48	0	-33679	1376	1365	1353	1342	1330	1371	1348	1149	406	500	1000	1	1	229808457	3109	3.17	0.41	12	0.08	427.00	3288.00	1720	20230525	-21.34	1050	20221013	28.86	1720	-21.34	20230525	1100	23.00	20230103	1720	-21.34	20230525	1050	28.86	20221013	1.25	N	035890	500	1149 억		12589621	N	N	14	N	00	N
62	20230822	120408	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1346	-9	5	-0.66	175603542	130417	28.06	1366	1366	1340	1761	949	1355	1346.48	5.48	0	-46450	1376	1365	1353	1342	1330	1371	1348	1149	406	500	1000	1	1	229808457	3093	3.15	0.41	12	0.06	427.00	3288.00	1720	20230525	-21.74	1050	20221013	28.19	1720	-21.74	20230525	1100	22.36	20230103	1720	-21.74	20230525	1050	28.19	20221013	1.25	N	035890	500	1149 억		12589621	N	N	14	N	00	N
63	20230822	110413	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1341	-14	5	-1.03	157496094	116946	25.16	1366	1366	1340	1761	949	1355	1346.74	5.48	0	-43614	1376	1365	1353	1342	1330	1371	1348	1149	406	500	1000	1	1	229808457	3082	3.14	0.41	12	0.05	427.00	3288.00	1720	20230525	-22.03	1050	20221013	27.71	1720	-22.03	20230525	1100	21.91	20230103	1720	-22.03	20230525	1050	27.71	20221013	1.25	N	035890	500	1149 억		12589621	N	N	14	N	00	N
64	20230822	100412	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1346	-9	5	-0.66	78228399	57901	12.46	1366	1366	1345	1761	949	1355	1351.07	5.48	0	-31333	1376	1365	1353	1342	1330	1371	1348	1149	406	500	1000	1	1	229808457	3093	3.15	0.41	12	0.03	427.00	3288.00	1720	20230525	-21.74	1050	20221013	28.19	1720	-21.74	20230525	1100	22.36	20230103	1720	-21.74	20230525	1050	28.19	20221013	1.25	N	035890	500	1149 억		12589621	N	N	14	N	00	N
65	20230822	090414	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1358	3	2	0.22	10585360	7779	1.67	1366	1366	1357	1761	949	1355	1360.76	5.48	0	-4981	1376	1365	1353	1342	1330	1371	1348	1149	406	500	1000	1	1	229808457	3121	3.18	0.41	12	0.00	427.00	3288.00	1720	20230525	-21.05	1050	20221013	29.33	1720	-21.05	20230525	1100	23.45	20230103	1720	-21.05	20230525	1050	29.33	20221013	1.25	N	035890	500	1149 억		12589621	N	N	14	N	00	N
66	20230821	160413	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1355	8	2	0.59	628087522	464582	143.89	1347	1364	1341	1751	943	1347	1351.94	5.50	0	-47378	1384	1365	1346	1327	1308	1375	1337	1149	404	500	990	1	1	229808457	3114	3.17	0.41	12	0.20	427.00	3288.00	1720	20230525	-21.22	1050	20221013	29.05	1720	-21.22	20230525	1100	23.18	20230103	1720	-21.22	20230525	1050	29.05	20221013	1.25	N	035890	500	1149 억		12636998	N	N	14	N	00	N
67	20230821	150415	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1356	9	2	0.67	589377027	436016	135.04	1347	1364	1341	1751	943	1347	1351.73	5.50	0	-45022	1384	1365	1346	1327	1308	1375	1337	1149	404	500	990	1	1	229808457	3116	3.18	0.41	12	0.19	427.00	3288.00	1720	20230525	-21.16	1050	20221013	29.14	1720	-21.16	20230525	1100	23.27	20230103	1720	-21.16	20230525	1050	29.14	20221013	1.25	N	035890	500	1149 억		12636998	N	N	943	N	00	N
68	20230821	140416	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1356	9	2	0.67	480006833	355329	110.05	1347	1364	1341	1751	943	1347	1350.88	5.50	0	-41214	1384	1365	1346	1327	1308	1375	1337	1149	404	500	990	1	1	229808457	3116	3.18	0.41	12	0.15	427.00	3288.00	1720	20230525	-21.16	1050	20221013	29.14	1720	-21.16	20230525	1100	23.27	20230103	1720	-21.16	20230525	1050	29.14	20221013	1.25	N	035890	500	1149 억		12636998	N	N	943	N	00	N
69	20230821	130417	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1355	8	2	0.59	361112692	267668	82.90	1347	1359	1341	1751	943	1347	1349.11	5.50	0	-44451	1384	1365	1346	1327	1308	1375	1337	1149	404	500	990	1	1	229808457	3114	3.17	0.41	12	0.12	427.00	3288.00	1720	20230525	-21.22	1050	20221013	29.05	1720	-21.22	20230525	1100	23.18	20230103	1720	-21.22	20230525	1050	29.05	20221013	1.25	N	035890	500	1149 억		12636998	N	N	943	N	00	N
70	20230821	120415	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1357	10	2	0.74	334989916	248412	76.94	1347	1358	1341	1751	943	1347	1348.53	5.50	0	-50021	1384	1365	1346	1327	1308	1375	1337	1149	404	500	990	1	1	229808457	3119	3.18	0.41	12	0.11	427.00	3288.00	1720	20230525	-21.10	1050	20221013	29.24	1720	-21.10	20230525	1100	23.36	20230103	1720	-21.10	20230525	1050	29.24	20221013	1.25	N	035890	500	1149 억		12636998	N	N	943	N	00	N
71	20230821	110415	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1350	3	2	0.22	268995446	199634	61.83	1347	1356	1341	1751	943	1347	1347.44	5.50	0	-54212	1384	1365	1346	1327	1308	1375	1337	1149	404	500	990	1	1	229808457	3102	3.16	0.41	12	0.09	427.00	3288.00	1720	20230525	-21.51	1050	20221013	28.57	1720	-21.51	20230525	1100	22.73	20230103	1720	-21.51	20230525	1050	28.57	20221013	1.25	N	035890	500	1149 억		12636998	N	N	943	N	00	N
72	20230821	100414	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1349	2	2	0.15	94827706	70278	21.77	1347	1356	1344	1751	943	1347	1349.32	5.50	0	-16754	1384	1365	1346	1327	1308	1375	1337	1149	404	500	990	1	1	229808457	3100	3.16	0.41	12	0.03	427.00	3288.00	1720	20230525	-21.57	1050	20221013	28.48	1720	-21.57	20230525	1100	22.64	20230103	1720	-21.57	20230525	1050	28.48	20221013	1.25	N	035890	500	1149 억		12636998	N	N	943	N	00	N
73	20230821	090419	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1349	2	2	0.15	13797032	10241	3.17	1347	1350	1347	1751	943	1347	1347.23	5.50	0	-345	1384	1365	1346	1327	1308	1375	1337	1149	404	500	990	1	1	229808457	3100	3.16	0.41	12	0.00	427.00	3288.00	1720	20230525	-21.57	1050	20221013	28.48	1720	-21.57	20230525	1100	22.64	20230103	1720	-21.57	20230525	1050	28.48	20221013	1.25	N	035890	500	1149 억		12636998	N	N	943	N	00	N
74	20230818	160414	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1347	6	2	0.45	431612448	321066	70.03	1339	1365	1327	1743	939	1341	1344.31	5.49	0	13633	1369	1355	1335	1321	1301	1345	1311	1149	402	500	990	1	1	229808457	3096	3.15	0.41	12	0.14	427.00	3288.00	1720	20230525	-21.69	1050	20221013	28.29	1720	-21.69	20230525	1100	22.45	20230103	1720	-21.69	20230525	1050	28.29	20221013	1.22	N	035890	500	1149 억		12621697	N	N	943	N	00	N
75	20230818	150409	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1345	4	2	0.30	422007100	313929	68.48	1339	1365	1327	1743	939	1341	1344.28	5.49	0	14625	1369	1355	1335	1321	1301	1345	1311	1149	402	500	990	1	1	229808457	3091	3.15	0.41	12	0.14	427.00	3288.00	1720	20230525	-21.80	1050	20221013	28.10	1720	-21.80	20230525	1100	22.27	20230103	1720	-21.80	20230525	1050	28.10	20221013	1.22	N	035890	500	1149 억		12621697	N	N	4832	N	00	N
76	20230818	140413	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1343	2	2	0.15	378418916	281503	61.40	1339	1365	1327	1743	939	1341	1344.28	5.49	0	9267	1369	1355	1335	1321	1301	1345	1311	1149	402	500	990	1	1	229808457	3086	3.15	0.41	12	0.12	427.00	3288.00	1720	20230525	-21.92	1050	20221013	27.90	1720	-21.92	20230525	1100	22.09	20230103	1720	-21.92	20230525	1050	27.90	20221013	1.22	N	035890	500	1149 억		12621697	N	N	4832	N	00	N
77	20230818	130410	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1347	6	2	0.45	307765309	228992	49.95	1339	1365	1327	1743	939	1341	1344.00	5.49	0	4263	1369	1355	1335	1321	1301	1345	1311	1149	402	500	990	1	1	229808457	3096	3.15	0.41	12	0.10	427.00	3288.00	1720	20230525	-21.69	1050	20221013	28.29	1720	-21.69	20230525	1100	22.45	20230103	1720	-21.69	20230525	1050	28.29	20221013	1.22	N	035890	500	1149 억		12621697	N	N	4832	N	00	N
78	20230818	120420	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1359	18	2	1.34	262491736	195471	42.64	1339	1365	1327	1743	939	1341	1342.87	5.49	0	1417	1369	1355	1335	1321	1301	1345	1311	1149	402	500	990	1	1	229808457	3123	3.18	0.41	12	0.09	427.00	3288.00	1720	20230525	-20.99	1050	20221013	29.43	1720	-20.99	20230525	1100	23.55	20230103	1720	-20.99	20230525	1050	29.43	20221013	1.22	N	035890	500	1149 억		12621697	N	N	4832	N	00	N
79	20230818	110411	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1339	-2	5	-0.15	167504002	125295	27.33	1339	1351	1327	1743	939	1341	1336.87	5.49	0	-9239	1369	1355	1335	1321	1301	1345	1311	1149	402	500	990	1	1	229808457	3077	3.14	0.41	12	0.05	427.00	3288.00	1720	20230525	-22.15	1050	20221013	27.52	1720	-22.15	20230525	1100	21.73	20230103	1720	-22.15	20230525	1050	27.52	20221013	1.22	N	035890	500	1149 억		12621697	N	N	4832	N	00	N
80	20230818	100413	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1334	-7	5	-0.52	104028625	77863	16.98	1339	1351	1327	1743	939	1341	1336.04	5.49	0	-18597	1369	1355	1335	1321	1301	1345	1311	1149	402	500	990	1	1	229808457	3066	3.12	0.41	12	0.03	427.00	3288.00	1720	20230525	-22.44	1050	20221013	27.05	1720	-22.44	20230525	1100	21.27	20230103	1720	-22.44	20230525	1050	27.05	20221013	1.22	N	035890	500	1149 억		12621697	N	N	4832	N	00	N
81	20230818	090413	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1339	-2	5	-0.15	13053692	9723	2.12	1339	1351	1335	1743	939	1341	1342.57	5.49	0	-3100	1369	1355	1335	1321	1301	1345	1311	1149	402	500	990	1	1	229808457	3077	3.14	0.41	12	0.00	427.00	3288.00	1720	20230525	-22.15	1050	20221013	27.52	1720	-22.15	20230525	1100	21.73	20230103	1720	-22.15	20230525	1050	27.52	20221013	1.22	N	035890	500	1149 억		12621697	N	N	4832	N	00	N
82	20230817	160414	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1341	-7	5	-0.52	610234456	457924	90.49	1348	1349	1315	1752	944	1348	1332.61	5.51	0	-49841	1406	1377	1362	1333	1318	1369	1325	1149	404	500	990	1	1	229808457	3082	3.14	0.41	12	0.20	427.00	3288.00	1720	20230525	-22.03	1050	20221013	27.71	1720	-22.03	20230525	1100	21.91	20230103	1720	-22.03	20230525	1050	27.71	20221013	1.23	N	035890	500	1149 억		12669425	N	N	4832	N	00	N
83	20230817	150417	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1343	-5	5	-0.37	579750189	435199	86.00	1348	1349	1315	1752	944	1348	1332.14	5.51	0	-48159	1406	1377	1362	1333	1318	1369	1325	1149	404	500	990	1	1	229808457	3086	3.15	0.41	12	0.19	427.00	3288.00	1720	20230525	-21.92	1050	20221013	27.90	1720	-21.92	20230525	1100	22.09	20230103	1720	-21.92	20230525	1050	27.90	20221013	1.23	N	035890	500	1149 억		12669425	N	N	5	N	00	N
84	20230817	140413	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1346	-2	5	-0.15	552941249	415255	82.06	1348	1349	1315	1752	944	1348	1331.56	5.51	0	-54944	1406	1377	1362	1333	1318	1369	1325	1149	404	500	990	1	1	229808457	3093	3.15	0.41	12	0.18	427.00	3288.00	1720	20230525	-21.74	1050	20221013	28.19	1720	-21.74	20230525	1100	22.36	20230103	1720	-21.74	20230525	1050	28.19	20221013	1.23	N	035890	500	1149 억		12669425	N	N	5	N	00	N
85	20230817	130411	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1346	-2	5	-0.15	519066452	390061	77.08	1348	1349	1315	1752	944	1348	1330.72	5.51	0	-61017	1406	1377	1362	1333	1318	1369	1325	1149	404	500	990	1	1	229808457	3093	3.15	0.41	12	0.17	427.00	3288.00	1720	20230525	-21.74	1050	20221013	28.19	1720	-21.74	20230525	1100	22.36	20230103	1720	-21.74	20230525	1050	28.19	20221013	1.23	N	035890	500	1149 억		12669425	N	N	5	N	00	N
86	20230817	120412	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1346	-2	5	-0.15	465229489	350031	69.17	1348	1349	1315	1752	944	1348	1329.10	5.51	0	-69808	1406	1377	1362	1333	1318	1369	1325	1149	404	500	990	1	1	229808457	3093	3.15	0.41	12	0.15	427.00	3288.00	1720	20230525	-21.74	1050	20221013	28.19	1720	-21.74	20230525	1100	22.36	20230103	1720	-21.74	20230525	1050	28.19	20221013	1.23	N	035890	500	1149 억		12669425	N	N	5	N	00	N
87	20230817	110413	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1341	-7	5	-0.52	407552585	307136	60.69	1348	1348	1315	1752	944	1348	1326.93	5.51	0	-84272	1406	1377	1362	1333	1318	1369	1325	1149	404	500	990	1	1	229808457	3082	3.14	0.41	12	0.13	427.00	3288.00	1720	20230525	-22.03	1050	20221013	27.71	1720	-22.03	20230525	1100	21.91	20230103	1720	-22.03	20230525	1050	27.71	20221013	1.23	N	035890	500	1149 억		12669425	N	N	5	N	00	N
88	20230817	100412	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1331	-17	5	-1.26	292246172	221030	43.68	1348	1348	1315	1752	944	1348	1322.18	5.51	0	-77571	1406	1377	1362	1333	1318	1369	1325	1149	404	500	990	1	1	229808457	3059	3.12	0.40	12	0.10	427.00	3288.00	1720	20230525	-22.62	1050	20221013	26.76	1720	-22.62	20230525	1100	21.00	20230103	1720	-22.62	20230525	1050	26.76	20221013	1.23	N	035890	500	1149 억		12669425	N	N	5	N	00	N
89	20230817	090411	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1336	-12	5	-0.89	5901159	4398	0.87	1348	1348	1331	1752	944	1348	1341.55	5.51	0	-810	1406	1377	1362	1333	1318	1369	1325	1149	404	500	990	1	1	229808457	3070	3.13	0.41	12	0.00	427.00	3288.00	1720	20230525	-22.33	1050	20221013	27.24	1720	-22.33	20230525	1100	21.45	20230103	1720	-22.33	20230525	1050	27.24	20221013	1.23	N	035890	500	1149 억		12669425	N	N	5	N	00	N
90	20230816	160412	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1348	-46	5	-3.30	679254400	501137	60.49	1391	1391	1347	1812	976	1394	1355.43	5.56	0	-109003	1419	1406	1392	1379	1365	1413	1386	1149	418	500	1030	1	1	229808457	3098	3.16	0.41	12	0.22	427.00	3288.00	1720	20230525	-21.63	1050	20221013	28.38	1720	-21.63	20230525	1100	22.55	20230103	1720	-21.63	20230525	1050	28.38	20221013	1.26	N	035890	500	1149 억		12776145	N	N	5	N	00	N
91	20230816	150411	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1349	-45	5	-3.23	612117874	451357	54.48	1391	1391	1347	1812	976	1394	1356.16	5.56	0	-102447	1419	1406	1392	1379	1365	1413	1386	1149	418	500	1030	1	1	229808457	3100	3.16	0.41	12	0.20	427.00	3288.00	1720	20230525	-21.57	1050	20221013	28.48	1720	-21.57	20230525	1100	22.64	20230103	1720	-21.57	20230525	1050	28.48	20221013	1.26	N	035890	500	1149 억		12776145	N	N	0	N	00	N
92	20230816	140412	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1355	-39	5	-2.80	530401320	390911	47.19	1391	1391	1347	1812	976	1394	1356.82	5.56	0	-91178	1419	1406	1392	1379	1365	1413	1386	1149	418	500	1030	1	1	229808457	3114	3.17	0.41	12	0.17	427.00	3288.00	1720	20230525	-21.22	1050	20221013	29.05	1720	-21.22	20230525	1100	23.18	20230103	1720	-21.22	20230525	1050	29.05	20221013	1.26	N	035890	500	1149 억		12776145	N	N	0	N	00	N
93	20230816	130412	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1355	-39	5	-2.80	434891299	320356	38.67	1391	1391	1347	1812	976	1394	1357.51	5.56	0	-73007	1419	1406	1392	1379	1365	1413	1386	1149	418	500	1030	1	1	229808457	3114	3.17	0.41	12	0.14	427.00	3288.00	1720	20230525	-21.22	1050	20221013	29.05	1720	-21.22	20230525	1100	23.18	20230103	1720	-21.22	20230525	1050	29.05	20221013	1.26	N	035890	500	1149 억		12776145	N	N	0	N	00	N
94	20230816	120417	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1353	-41	5	-2.94	360957536	265716	32.07	1391	1391	1347	1812	976	1394	1358.42	5.56	0	-71142	1419	1406	1392	1379	1365	1413	1386	1149	418	500	1030	1	1	229808457	3109	3.17	0.41	12	0.12	427.00	3288.00	1720	20230525	-21.34	1050	20221013	28.86	1720	-21.34	20230525	1100	23.00	20230103	1720	-21.34	20230525	1050	28.86	20221013	1.26	N	035890	500	1149 억		12776145	N	N	0	N	00	N
95	20230816	110414	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1356	-38	5	-2.73	296902535	218438	26.37	1391	1391	1347	1812	976	1394	1359.19	5.56	0	-61452	1419	1406	1392	1379	1365	1413	1386	1149	418	500	1030	1	1	229808457	3116	3.18	0.41	12	0.10	427.00	3288.00	1720	20230525	-21.16	1050	20221013	29.14	1720	-21.16	20230525	1100	23.27	20230103	1720	-21.16	20230525	1050	29.14	20221013	1.26	N	035890	500	1149 억		12776145	N	N	0	N	00	N
96	20230816	100410	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1355	-39	5	-2.80	263406928	193740	23.39	1391	1391	1347	1812	976	1394	1359.57	5.56	0	-53799	1419	1406	1392	1379	1365	1413	1386	1149	418	500	1030	1	1	229808457	3114	3.17	0.41	12	0.08	427.00	3288.00	1720	20230525	-21.22	1050	20221013	29.05	1720	-21.22	20230525	1100	23.18	20230103	1720	-21.22	20230525	1050	29.05	20221013	1.26	N	035890	500	1149 억		12776145	N	N	0	N	00	N
97	20230816	090409	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1374	-20	5	-1.43	43603871	31573	3.81	1391	1391	1370	1812	976	1394	1381.01	5.56	0	-19945	1419	1406	1392	1379	1365	1413	1386	1149	418	500	1030	1	1	229808457	3158	3.22	0.42	12	0.01	427.00	3288.00	1720	20230525	-20.12	1050	20221013	30.86	1720	-20.12	20230525	1100	24.91	20230103	1720	-20.12	20230525	1050	30.86	20221013	1.26	N	035890	500	1149 억		12776145	N	N	0	N	00	N
98	20230814	160408	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1394	6	2	0.43	1146050551	822049	162.29	1391	1405	1378	1804	972	1388	1394.14	5.55	0	31846	1416	1401	1377	1362	1338	1409	1370	1149	416	500	1020	1	1	229808457	3204	3.26	0.42	12	0.36	427.00	3288.00	1720	20230525	-18.95	1050	20221013	32.76	1720	-18.95	20230525	1100	26.73	20230103	1720	-18.95	20230525	1050	32.76	20221013	1.28	N	035890	500	1149 억		12743811	N	N	0	N	00	N
99	20230814	150406	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1394	6	2	0.43	1112469325	797955	157.53	1391	1405	1378	1804	972	1388	1394.15	5.55	0	37344	1416	1401	1377	1362	1338	1409	1370	1149	416	500	1020	1	1	229808457	3204	3.26	0.42	12	0.35	427.00	3288.00	1720	20230525	-18.95	1050	20221013	32.76	1720	-18.95	20230525	1100	26.73	20230103	1720	-18.95	20230525	1050	32.76	20221013	1.28	N	035890	500	1149 억		12743811	N	N	0	N	00	N
100	20230814	140407	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1397	9	2	0.65	529914745	380777	75.17	1391	1405	1378	1804	972	1388	1391.67	5.55	0	-11749	1416	1401	1377	1362	1338	1409	1370	1149	416	500	1020	1	1	229808457	3210	3.27	0.42	12	0.17	427.00	3288.00	1720	20230525	-18.78	1050	20221013	33.05	1720	-18.78	20230525	1100	27.00	20230103	1720	-18.78	20230525	1050	33.05	20221013	1.28	N	035890	500	1149 억		12743811	N	N	0	N	00	N
101	20230814	130405	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1398	10	2	0.72	487945925	350758	69.25	1391	1405	1378	1804	972	1388	1391.12	5.55	0	-5043	1416	1401	1377	1362	1338	1409	1370	1149	416	500	1020	1	1	229808457	3213	3.27	0.43	12	0.15	427.00	3288.00	1720	20230525	-18.72	1050	20221013	33.14	1720	-18.72	20230525	1100	27.09	20230103	1720	-18.72	20230525	1050	33.14	20221013	1.28	N	035890	500	1149 억		12743811	N	N	0	N	00	N
102	20230814	120406	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1396	8	2	0.58	436360602	313846	61.96	1391	1405	1378	1804	972	1388	1390.37	5.55	0	-9172	1416	1401	1377	1362	1338	1409	1370	1149	416	500	1020	1	1	229808457	3208	3.27	0.42	12	0.14	427.00	3288.00	1720	20230525	-18.84	1050	20221013	32.95	1720	-18.84	20230525	1100	26.91	20230103	1720	-18.84	20230525	1050	32.95	20221013	1.28	N	035890	500	1149 억		12743811	N	N	0	N	00	N
103	20230814	110405	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1393	5	2	0.36	367963522	264724	52.26	1391	1405	1378	1804	972	1388	1389.99	5.55	0	-21212	1416	1401	1377	1362	1338	1409	1370	1149	416	500	1020	1	1	229808457	3201	3.26	0.42	12	0.12	427.00	3288.00	1720	20230525	-19.01	1050	20221013	32.67	1720	-19.01	20230525	1100	26.64	20230103	1720	-19.01	20230525	1050	32.67	20221013	1.28	N	035890	500	1149 억		12743811	N	N	0	N	00	N
104	20230814	100405	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1385	-3	5	-0.22	254676929	183130	36.15	1391	1405	1378	1804	972	1388	1390.69	5.55	0	-38208	1416	1401	1377	1362	1338	1409	1370	1149	416	500	1020	1	1	229808457	3183	3.24	0.42	12	0.08	427.00	3288.00	1720	20230525	-19.48	1050	20221013	31.90	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1050	31.90	20221013	1.28	N	035890	500	1149 억		12743811	N	N	0	N	00	N
105	20230814	090404	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1385	-3	5	-0.22	47426453	34161	6.74	1391	1391	1383	1804	972	1388	1388.32	5.55	0	-25549	1416	1401	1377	1362	1338	1409	1370	1149	416	500	1020	1	1	229808457	3183	3.24	0.42	12	0.01	427.00	3288.00	1720	20230525	-19.48	1050	20221013	31.90	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1050	31.90	20221013	1.28	N	035890	500	1149 억		12743811	N	N	0	N	00	N
106	20230811	160404	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1388	36	2	2.66	696043130	503981	169.19	1360	1392	1353	1757	947	1352	1381.09	5.53	0	37480	1368	1359	1347	1338	1326	1364	1343	1149	405	500	1000	1	1	229808457	3190	3.25	0.42	12	0.22	427.00	3288.00	1720	20230525	-19.30	1050	20221013	32.19	1720	-19.30	20230525	1100	26.18	20230103	1720	-19.30	20230525	1050	32.19	20221013	1.29	N	035890	500	1149 억		12702093	N	N	11	N	00	N
107	20230811	150402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1389	37	2	2.74	632874356	458493	153.92	1360	1392	1353	1757	947	1352	1380.34	5.53	0	35969	1368	1359	1347	1338	1326	1364	1343	1149	405	500	1000	1	1	229808457	3192	3.25	0.42	12	0.20	427.00	3288.00	1720	20230525	-19.24	1050	20221013	32.29	1720	-19.24	20230525	1100	26.27	20230103	1720	-19.24	20230525	1050	32.29	20221013	1.29	N	035890	500	1149 억		12702093	N	N	11	N	00	N
108	20230811	140404	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1385	33	2	2.44	575311438	417035	140.00	1360	1392	1353	1757	947	1352	1379.54	5.53	0	36995	1368	1359	1347	1338	1326	1364	1343	1149	405	500	1000	1	1	229808457	3183	3.24	0.42	12	0.18	427.00	3288.00	1720	20230525	-19.48	1050	20221013	31.90	1720	-19.48	20230525	1100	25.91	20230103	1720	-19.48	20230525	1050	31.90	20221013	1.29	N	035890	500	1149 억		12702093	N	N	11	N	00	N
109	20230811	130402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1386	34	2	2.51	493027087	357645	120.06	1360	1392	1353	1757	947	1352	1378.55	5.53	0	37881	1368	1359	1347	1338	1326	1364	1343	1149	405	500	1000	1	1	229808457	3185	3.25	0.42	12	0.16	427.00	3288.00	1720	20230525	-19.42	1050	20221013	32.00	1720	-19.42	20230525	1100	26.00	20230103	1720	-19.42	20230525	1050	32.00	20221013	1.29	N	035890	500	1149 억		12702093	N	N	11	N	00	N
110	20230811	120401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1388	36	2	2.66	446769264	324313	108.87	1360	1392	1353	1757	947	1352	1377.60	5.53	0	36892	1368	1359	1347	1338	1326	1364	1343	1149	405	500	1000	1	1	229808457	3190	3.25	0.42	12	0.14	427.00	3288.00	1720	20230525	-19.30	1050	20221013	32.19	1720	-19.30	20230525	1100	26.18	20230103	1720	-19.30	20230525	1050	32.19	20221013	1.29	N	035890	500	1149 억		12702093	N	N	11	N	00	N
111	20230811	110359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1384	32	2	2.37	298974932	217818	73.12	1360	1384	1353	1757	947	1352	1372.60	5.53	0	43115	1368	1359	1347	1338	1326	1364	1343	1149	405	500	1000	1	1	229808457	3181	3.24	0.42	12	0.09	427.00	3288.00	1720	20230525	-19.53	1050	20221013	31.81	1720	-19.53	20230525	1100	25.82	20230103	1720	-19.53	20230525	1050	31.81	20221013	1.29	N	035890	500	1149 억		12702093	N	N	11	N	00	N
112	20230811	100357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1375	23	2	1.70	183102034	133877	44.94	1360	1378	1353	1757	947	1352	1367.70	5.53	0	34623	1368	1359	1347	1338	1326	1364	1343	1149	405	500	1000	1	1	229808457	3160	3.22	0.42	12	0.06	427.00	3288.00	1720	20230525	-20.06	1050	20221013	30.95	1720	-20.06	20230525	1100	25.00	20230103	1720	-20.06	20230525	1050	30.95	20221013	1.29	N	035890	500	1149 억		12702093	N	N	11	N	00	N
113	20230811	090402	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1363	11	2	0.81	14692667	10807	3.63	1360	1363	1356	1757	947	1352	1359.63	5.53	0	-1243	1368	1359	1347	1338	1326	1364	1343	1149	405	500	1000	1	1	229808457	3132	3.19	0.41	12	0.00	427.00	3288.00	1720	20230525	-20.76	1050	20221013	29.81	1720	-20.76	20230525	1100	23.91	20230103	1720	-20.76	20230525	1050	29.81	20221013	1.29	N	035890	500	1149 억		12702093	N	N	11	N	00	N
114	20230810	160359	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1352	19	2	1.43	399823627	296682	76.02	1335	1356	1335	1732	934	1333	1347.71	5.49	0	88259	1362	1347	1337	1322	1312	1342	1317	1149	399	500	980	1	1	229808457	3107	3.17	0.41	12	0.13	427.00	3288.00	1720	20230525	-21.40	1050	20221013	28.76	1720	-21.40	20230525	1100	22.91	20230103	1720	-21.40	20230525	1050	28.76	20221013	1.29	N	035890	500	1149 억		12613029	N	N	11	N	00	N
115	20230810	150357	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1352	19	2	1.43	378210913	280700	71.92	1335	1356	1335	1732	934	1333	1347.49	5.49	0	88779	1362	1347	1337	1322	1312	1342	1317	1149	399	500	980	1	1	229808457	3107	3.17	0.41	12	0.12	427.00	3288.00	1720	20230525	-21.40	1050	20221013	28.76	1720	-21.40	20230525	1100	22.91	20230103	1720	-21.40	20230525	1050	28.76	20221013	1.29	N	035890	500	1149 억		12613029	N	N	0	N	00	N
116	20230810	140358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1353	20	2	1.50	328478993	243942	62.50	1335	1356	1335	1732	934	1333	1346.66	5.49	0	81701	1362	1347	1337	1322	1312	1342	1317	1149	399	500	980	1	1	229808457	3109	3.17	0.41	12	0.11	427.00	3288.00	1720	20230525	-21.34	1050	20221013	28.86	1720	-21.34	20230525	1100	23.00	20230103	1720	-21.34	20230525	1050	28.86	20221013	1.29	N	035890	500	1149 억		12613029	N	N	0	N	00	N
117	20230810	130354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1352	19	2	1.43	273076475	202952	52.00	1335	1356	1335	1732	934	1333	1345.65	5.49	0	73314	1362	1347	1337	1322	1312	1342	1317	1149	399	500	980	1	1	229808457	3107	3.17	0.41	12	0.09	427.00	3288.00	1720	20230525	-21.40	1050	20221013	28.76	1720	-21.40	20230525	1100	22.91	20230103	1720	-21.40	20230525	1050	28.76	20221013	1.29	N	035890	500	1149 억		12613029	N	N	0	N	00	N
118	20230810	120358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1351	18	2	1.35	241658029	179707	46.05	1335	1356	1335	1732	934	1333	1344.87	5.49	0	62852	1362	1347	1337	1322	1312	1342	1317	1149	399	500	980	1	1	229808457	3105	3.16	0.41	12	0.08	427.00	3288.00	1720	20230525	-21.45	1050	20221013	28.67	1720	-21.45	20230525	1100	22.82	20230103	1720	-21.45	20230525	1050	28.67	20221013	1.29	N	035890	500	1149 억		12613029	N	N	0	N	00	N
119	20230810	110401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1350	17	2	1.28	191993250	142976	36.63	1335	1355	1335	1732	934	1333	1342.98	5.49	0	43068	1362	1347	1337	1322	1312	1342	1317	1149	399	500	980	1	1	229808457	3102	3.16	0.41	12	0.06	427.00	3288.00	1720	20230525	-21.51	1050	20221013	28.57	1720	-21.51	20230525	1100	22.73	20230103	1720	-21.51	20230525	1050	28.57	20221013	1.29	N	035890	500	1149 억		12613029	N	N	0	N	00	N
120	20230810	100400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1340	7	2	0.53	92867040	69297	17.76	1335	1346	1335	1732	934	1333	1340.34	5.49	0	15853	1362	1347	1337	1322	1312	1342	1317	1149	399	500	980	1	1	229808457	3079	3.14	0.41	12	0.03	427.00	3288.00	1720	20230525	-22.09	1050	20221013	27.62	1720	-22.09	20230525	1100	21.82	20230103	1720	-22.09	20230525	1050	27.62	20221013	1.29	N	035890	500	1149 억		12613029	N	N	0	N	00	N
121	20230810	090401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1338	5	2	0.38	24499480	18306	4.69	1335	1341	1335	1732	934	1333	1338.98	5.49	0	-442	1362	1347	1337	1322	1312	1342	1317	1149	399	500	980	1	1	229808457	3075	3.13	0.41	12	0.01	427.00	3288.00	1720	20230525	-22.21	1050	20221013	27.43	1720	-22.21	20230525	1100	21.64	20230103	1720	-22.21	20230525	1050	27.43	20221013	1.29	N	035890	500	1149 억		12613029	N	N	0	N	00	N
122	20230809	160358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1333	-13	5	-0.97	517733275	387600	74.62	1348	1352	1327	1749	943	1346	1335.74	5.54	0	-119732	1376	1360	1347	1331	1318	1369	1340	1149	403	500	990	1	1	229808457	3063	3.12	0.41	12	0.17	427.00	3288.00	1720	20230525	-22.50	1050	20221013	26.95	1720	-22.50	20230525	1100	21.18	20230103	1720	-22.50	20230525	1050	26.95	20221013	1.29	N	035890	500	1149 억		12735534	N	N	365	N	00	N
123	20230809	150353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1330	-16	5	-1.19	488364297	365553	70.37	1348	1352	1327	1749	943	1346	1335.96	5.54	0	-114731	1376	1360	1347	1331	1318	1369	1340	1149	403	500	990	1	1	229808457	3056	3.11	0.40	12	0.16	427.00	3288.00	1720	20230525	-22.67	1050	20221013	26.67	1720	-22.67	20230525	1100	20.91	20230103	1720	-22.67	20230525	1050	26.67	20221013	1.29	N	035890	500	1149 억		12735534	N	N	365	N	00	N
124	20230809	140354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1333	-13	5	-0.97	424952638	317935	61.21	1348	1352	1327	1749	943	1346	1336.60	5.54	0	-104047	1376	1360	1347	1331	1318	1369	1340	1149	403	500	990	1	1	229808457	3063	3.12	0.41	12	0.14	427.00	3288.00	1720	20230525	-22.50	1050	20221013	26.95	1720	-22.50	20230525	1100	21.18	20230103	1720	-22.50	20230525	1050	26.95	20221013	1.29	N	035890	500	1149 억		12735534	N	N	365	N	00	N
125	20230809	130401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1332	-14	5	-1.04	326757357	244061	46.98	1348	1352	1332	1749	943	1346	1338.83	5.54	0	-82332	1376	1360	1347	1331	1318	1369	1340	1149	403	500	990	1	1	229808457	3061	3.12	0.41	12	0.11	427.00	3288.00	1720	20230525	-22.56	1050	20221013	26.86	1720	-22.56	20230525	1100	21.09	20230103	1720	-22.56	20230525	1050	26.86	20221013	1.29	N	035890	500	1149 억		12735534	N	N	365	N	00	N
126	20230809	120400	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1337	-9	5	-0.67	228170762	170192	32.76	1348	1352	1334	1749	943	1346	1340.67	5.54	0	-65846	1376	1360	1347	1331	1318	1369	1340	1149	403	500	990	1	1	229808457	3073	3.13	0.41	12	0.07	427.00	3288.00	1720	20230525	-22.27	1050	20221013	27.33	1720	-22.27	20230525	1100	21.55	20230103	1720	-22.27	20230525	1050	27.33	20221013	1.29	N	035890	500	1149 억		12735534	N	N	365	N	00	N
127	20230809	110358	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1336	-10	5	-0.74	190550409	142031	27.34	1348	1352	1335	1749	943	1346	1341.61	5.54	0	-53848	1376	1360	1347	1331	1318	1369	1340	1149	403	500	990	1	1	229808457	3070	3.13	0.41	12	0.06	427.00	3288.00	1720	20230525	-22.33	1050	20221013	27.24	1720	-22.33	20230525	1100	21.45	20230103	1720	-22.33	20230525	1050	27.24	20221013	1.29	N	035890	500	1149 억		12735534	N	N	365	N	00	N
128	20230809	100353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1346	0	3	0.00	109975515	81892	15.77	1348	1352	1339	1749	943	1346	1342.93	5.54	0	-23318	1376	1360	1347	1331	1318	1369	1340	1149	403	500	990	1	1	229808457	3093	3.15	0.41	12	0.04	427.00	3288.00	1720	20230525	-21.74	1050	20221013	28.19	1720	-21.74	20230525	1100	22.36	20230103	1720	-21.74	20230525	1050	28.19	20221013	1.29	N	035890	500	1149 억		12735534	N	N	365	N	00	N
129	20230809	090353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1345	-1	5	-0.07	15283096	11360	2.19	1348	1349	1341	1749	943	1346	1345.34	5.54	0	-11058	1376	1360	1347	1331	1318	1369	1340	1149	403	500	990	1	1	229808457	3091	3.15	0.41	12	0.00	427.00	3288.00	1720	20230525	-21.80	1050	20221013	28.10	1720	-21.80	20230525	1100	22.27	20230103	1720	-21.80	20230525	1050	28.10	20221013	1.29	N	035890	500	1149 억		12735534	N	N	365	N	00	N
130	20230808	160401	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1346	12	2	0.90	699504082	518884	163.31	1334	1363	1334	1734	934	1334	1348.11	5.53	0	19758	1354	1344	1326	1316	1298	1349	1321	1149	400	500	980	1	1	229808457	3093	3.15	0.41	12	0.23	427.00	3288.00	1720	20230525	-21.74	1050	20221013	28.19	1720	-21.74	20230525	1100	22.36	20230103	1720	-21.74	20230525	1050	28.19	20221013	1.30	N	035890	500	1149 억		12716049	N	N	365	N	00	N
131	20230808	150356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1347	13	2	0.97	622559373	461757	145.33	1334	1363	1334	1734	934	1334	1348.24	5.53	0	20932	1354	1344	1326	1316	1298	1349	1321	1149	400	500	980	1	1	229808457	3096	3.15	0.41	12	0.20	427.00	3288.00	1720	20230525	-21.69	1050	20221013	28.29	1720	-21.69	20230525	1100	22.45	20230103	1720	-21.69	20230525	1050	28.29	20221013	1.30	N	035890	500	1149 억		12716049	N	N	60	N	00	N
132	20230808	140353	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1355	21	2	1.57	515372787	382377	120.35	1334	1363	1334	1734	934	1334	1347.81	5.53	0	33754	1354	1344	1326	1316	1298	1349	1321	1149	400	500	980	1	1	229808457	3114	3.17	0.41	12	0.17	427.00	3288.00	1720	20230525	-21.22	1050	20221013	29.05	1720	-21.22	20230525	1100	23.18	20230103	1720	-21.22	20230525	1050	29.05	20221013	1.30	N	035890	500	1149 억		12716049	N	N	60	N	00	N
133	20230808	130350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1350	16	2	1.20	429675437	318875	100.36	1334	1363	1334	1734	934	1334	1347.47	5.53	0	8189	1354	1344	1326	1316	1298	1349	1321	1149	400	500	980	1	1	229808457	3102	3.16	0.41	12	0.14	427.00	3288.00	1720	20230525	-21.51	1050	20221013	28.57	1720	-21.51	20230525	1100	22.73	20230103	1720	-21.51	20230525	1050	28.57	20221013	1.30	N	035890	500	1149 억		12716049	N	N	60	N	00	N
134	20230808	120354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1348	14	2	1.05	402356908	298619	93.99	1334	1363	1334	1734	934	1334	1347.39	5.53	0	7353	1354	1344	1326	1316	1298	1349	1321	1149	400	500	980	1	1	229808457	3098	3.16	0.41	12	0.13	427.00	3288.00	1720	20230525	-21.63	1050	20221013	28.38	1720	-21.63	20230525	1100	22.55	20230103	1720	-21.63	20230525	1050	28.38	20221013	1.30	N	035890	500	1149 억		12716049	N	N	60	N	00	N
135	20230808	110351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1353	19	2	1.42	341410906	253530	79.79	1334	1363	1334	1734	934	1334	1346.63	5.53	0	15335	1354	1344	1326	1316	1298	1349	1321	1149	400	500	980	1	1	229808457	3109	3.17	0.41	12	0.11	427.00	3288.00	1720	20230525	-21.34	1050	20221013	28.86	1720	-21.34	20230525	1100	23.00	20230103	1720	-21.34	20230525	1050	28.86	20221013	1.30	N	035890	500	1149 억		12716049	N	N	60	N	00	N
136	20230808	100356	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1346	12	2	0.90	233100110	173200	54.51	1334	1363	1334	1734	934	1334	1345.84	5.53	0	24484	1354	1344	1326	1316	1298	1349	1321	1149	400	500	980	1	1	229808457	3093	3.15	0.41	12	0.08	427.00	3288.00	1720	20230525	-21.74	1050	20221013	28.19	1720	-21.74	20230525	1100	22.36	20230103	1720	-21.74	20230525	1050	28.19	20221013	1.30	N	035890	500	1149 억		12716049	N	N	60	N	00	N
137	20230808	090355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1342	8	2	0.60	14346900	10708	3.37	1334	1345	1334	1734	934	1334	1339.83	5.53	0	-60	1354	1344	1326	1316	1298	1349	1321	1149	400	500	980	1	1	229808457	3084	3.14	0.41	12	0.00	427.00	3288.00	1720	20230525	-21.98	1050	20221013	27.81	1720	-21.98	20230525	1100	22.00	20230103	1720	-21.98	20230525	1050	27.81	20221013	1.30	N	035890	500	1149 억		12716049	N	N	60	N	00	N
138	20230807	160354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1334	15	2	1.14	418889283	315686	157.52	1308	1336	1308	1714	924	1319	1326.92	5.54	0	-7685	1339	1329	1315	1305	1291	1334	1310	1149	395	500	970	1	1	229808457	3066	3.12	0.41	12	0.14	427.00	3288.00	1720	20230525	-22.44	1050	20221013	27.05	1720	-22.44	20230525	1100	21.27	20230103	1720	-22.44	20230525	1050	27.05	20221013	1.28	N	035890	500	1149 억		12728204	N	N	60	N	00	N
139	20230807	150351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1333	14	2	1.06	388178443	292612	146.01	1308	1336	1308	1714	924	1319	1326.60	5.54	0	-6179	1339	1329	1315	1305	1291	1334	1310	1149	395	500	970	1	1	229808457	3063	3.12	0.41	12	0.13	427.00	3288.00	1720	20230525	-22.50	1050	20221013	26.95	1720	-22.50	20230525	1100	21.18	20230103	1720	-22.50	20230525	1050	26.95	20221013	1.28	N	035890	500	1149 억		12728204	N	N	89	N	00	N
140	20230807	140355	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1332	13	2	0.99	356576962	268890	134.17	1308	1336	1308	1714	924	1319	1326.11	5.54	0	-9640	1339	1329	1315	1305	1291	1334	1310	1149	395	500	970	1	1	229808457	3061	3.12	0.41	12	0.12	427.00	3288.00	1720	20230525	-22.56	1050	20221013	26.86	1720	-22.56	20230525	1100	21.09	20230103	1720	-22.56	20230525	1050	26.86	20221013	1.28	N	035890	500	1149 억		12728204	N	N	89	N	00	N
141	20230807	130352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1332	13	2	0.99	301888551	227825	113.68	1308	1336	1308	1714	924	1319	1325.09	5.54	0	-6688	1339	1329	1315	1305	1291	1334	1310	1149	395	500	970	1	1	229808457	3061	3.12	0.41	12	0.10	427.00	3288.00	1720	20230525	-22.56	1050	20221013	26.86	1720	-22.56	20230525	1100	21.09	20230103	1720	-22.56	20230525	1050	26.86	20221013	1.28	N	035890	500	1149 억		12728204	N	N	89	N	00	N
142	20230807	120351	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1333	14	2	1.06	274823984	207517	103.55	1308	1336	1308	1714	924	1319	1324.34	5.54	0	-4491	1339	1329	1315	1305	1291	1334	1310	1149	395	500	970	1	1	229808457	3063	3.12	0.41	12	0.09	427.00	3288.00	1720	20230525	-22.50	1050	20221013	26.95	1720	-22.50	20230525	1100	21.18	20230103	1720	-22.50	20230525	1050	26.95	20221013	1.28	N	035890	500	1149 억		12728204	N	N	89	N	00	N
143	20230807	110348	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1334	15	2	1.14	212063611	160449	80.06	1308	1336	1308	1714	924	1319	1321.69	5.54	0	-21133	1339	1329	1315	1305	1291	1334	1310	1149	395	500	970	1	1	229808457	3066	3.12	0.41	12	0.07	427.00	3288.00	1720	20230525	-22.44	1050	20221013	27.05	1720	-22.44	20230525	1100	21.27	20230103	1720	-22.44	20230525	1050	27.05	20221013	1.28	N	035890	500	1149 억		12728204	N	N	89	N	00	N
144	20230807	100352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1331	12	2	0.91	156489738	118700	59.23	1308	1332	1308	1714	924	1319	1318.36	5.54	0	-30667	1339	1329	1315	1305	1291	1334	1310	1149	395	500	970	1	1	229808457	3059	3.12	0.40	12	0.05	427.00	3288.00	1720	20230525	-22.62	1050	20221013	26.76	1720	-22.62	20230525	1100	21.00	20230103	1720	-22.62	20230525	1050	26.76	20221013	1.28	N	035890	500	1149 억		12728204	N	N	89	N	00	N
145	20230807	090352	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1311	-8	5	-0.61	44057546	33670	16.80	1308	1316	1308	1714	924	1319	1308.51	5.54	0	8641	1339	1329	1315	1305	1291	1334	1310	1149	395	500	970	1	1	229808457	3013	3.07	0.40	12	0.01	427.00	3288.00	1720	20230525	-23.78	1050	20221013	24.86	1720	-23.78	20230525	1100	19.18	20230103	1720	-23.78	20230525	1050	24.86	20221013	1.28	N	035890	500	1149 억		12728204	N	N	89	N	00	N
146	20230804	160349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1319	10	2	0.76	260480605	198122	45.24	1308	1325	1301	1701	917	1309	1314.43	5.53	1606	15027	1341	1325	1308	1292	1275	1316	1283	1149	392	500	960	1	1	229808457	3031	3.09	0.40	12	0.09	427.00	3288.00	1720	20230525	-23.31	1050	20221013	25.62	1720	-23.31	20230525	1100	19.91	20230103	1720	-23.31	20230525	1050	25.62	20221013	1.27	N	035890	500	1149 억		12713195	N	N	89	N	00	N
147	20230804	150349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1316	7	2	0.53	230239294	175191	40.00	1308	1325	1301	1701	917	1309	1314.22	5.53	1606	15874	1341	1325	1308	1292	1275	1316	1283	1149	392	500	960	1	1	229808457	3024	3.08	0.40	12	0.08	427.00	3288.00	1720	20230525	-23.49	1050	20221013	25.33	1720	-23.49	20230525	1100	19.64	20230103	1720	-23.49	20230525	1050	25.33	20221013	1.27	N	035890	500	1149 억		12713195	N	N	77	N	00	N
148	20230804	140354	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1314	5	2	0.38	205551638	156432	35.72	1308	1325	1301	1701	917	1309	1314.01	5.53	1606	14512	1341	1325	1308	1292	1275	1316	1283	1149	392	500	960	1	1	229808457	3020	3.08	0.40	12	0.07	427.00	3288.00	1720	20230525	-23.60	1050	20221013	25.14	1720	-23.60	20230525	1100	19.45	20230103	1720	-23.60	20230525	1050	25.14	20221013	1.27	N	035890	500	1149 억		12713195	N	N	77	N	00	N
149	20230804	130349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1313	4	2	0.31	171170962	130262	29.74	1308	1325	1301	1701	917	1309	1314.06	5.53	1606	-2598	1341	1325	1308	1292	1275	1316	1283	1149	392	500	960	1	1	229808457	3017	3.07	0.40	12	0.06	427.00	3288.00	1720	20230525	-23.66	1050	20221013	25.05	1720	-23.66	20230525	1100	19.36	20230103	1720	-23.66	20230525	1050	25.05	20221013	1.27	N	035890	500	1149 억		12713195	N	N	77	N	00	N
150	20230804	120349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1319	10	2	0.76	153817231	117056	26.73	1308	1325	1301	1701	917	1309	1314.06	5.53	1606	-1864	1341	1325	1308	1292	1275	1316	1283	1149	392	500	960	1	1	229808457	3031	3.09	0.40	12	0.05	427.00	3288.00	1720	20230525	-23.31	1050	20221013	25.62	1720	-23.31	20230525	1100	19.91	20230103	1720	-23.31	20230525	1050	25.62	20221013	1.27	N	035890	500	1149 억		12713195	N	N	77	N	00	N
151	20230804	110350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1317	8	2	0.61	121107529	92229	21.06	1308	1325	1301	1701	917	1309	1313.12	5.53	1606	2756	1341	1325	1308	1292	1275	1316	1283	1149	392	500	960	1	1	229808457	3027	3.08	0.40	12	0.04	427.00	3288.00	1720	20230525	-23.43	1050	20221013	25.43	1720	-23.43	20230525	1100	19.73	20230103	1720	-23.43	20230525	1050	25.43	20221013	1.27	N	035890	500	1149 억		12713195	N	N	77	N	00	N
152	20230804	100346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1311	2	2	0.15	93773130	71425	16.31	1308	1325	1301	1701	917	1309	1312.90	5.53	1606	-2981	1341	1325	1308	1292	1275	1316	1283	1149	392	500	960	1	1	229808457	3013	3.07	0.40	12	0.03	427.00	3288.00	1720	20230525	-23.78	1050	20221013	24.86	1720	-23.78	20230525	1100	19.18	20230103	1720	-23.78	20230525	1050	24.86	20221013	1.27	N	035890	500	1149 억		12713195	N	N	77	N	00	N
153	20230804	090347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1301	-8	5	-0.61	8321100	6375	1.46	1308	1308	1301	1701	917	1309	1305.17	5.53	1606	-2984	1341	1325	1308	1292	1275	1316	1283	1149	392	500	960	1	1	229808457	2990	3.05	0.40	12	0.00	427.00	3288.00	1720	20230525	-24.36	1050	20221013	23.90	1720	-24.36	20230525	1100	18.27	20230103	1720	-24.36	20230525	1050	23.90	20221013	1.27	N	035890	500	1149 억		12713195	N	N	77	N	00	N
154	20230803	160347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1309	-16	5	-1.21	569043685	436454	123.20	1316	1324	1291	1722	928	1325	1303.74	5.55	0	-36379	1347	1335	1326	1314	1305	1331	1310	1149	397	500	980	1	1	229808457	3008	3.07	0.40	12	0.19	427.00	3288.00	1720	20230525	-23.90	1050	20221013	24.67	1720	-23.90	20230525	1100	19.00	20230103	1720	-23.90	20230525	1050	24.67	20221013	1.24	N	035890	500	1149 억		12747964	N	N	77	N	00	N
155	20230803	150349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1311	-14	5	-1.06	506441322	388547	109.68	1316	1324	1291	1722	928	1325	1303.42	5.55	0	-43059	1347	1335	1326	1314	1305	1331	1310	1149	397	500	980	1	1	229808457	3013	3.07	0.40	12	0.17	427.00	3288.00	1720	20230525	-23.78	1050	20221013	24.86	1720	-23.78	20230525	1100	19.18	20230103	1720	-23.78	20230525	1050	24.86	20221013	1.24	N	035890	500	1149 억		12747964	N	N	180	N	00	N
156	20230803	140345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1310	-15	5	-1.13	430821831	330749	93.36	1316	1324	1291	1722	928	1325	1302.56	5.55	0	-52635	1347	1335	1326	1314	1305	1331	1310	1149	397	500	980	1	1	229808457	3010	3.07	0.40	12	0.14	427.00	3288.00	1720	20230525	-23.84	1050	20221013	24.76	1720	-23.84	20230525	1100	19.09	20230103	1720	-23.84	20230525	1050	24.76	20221013	1.24	N	035890	500	1149 억		12747964	N	N	180	N	00	N
157	20230803	130350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1307	-18	5	-1.36	406670555	312242	88.14	1316	1324	1291	1722	928	1325	1302.42	5.55	0	-64039	1347	1335	1326	1314	1305	1331	1310	1149	397	500	980	1	1	229808457	3004	3.06	0.40	12	0.14	427.00	3288.00	1720	20230525	-24.01	1050	20221013	24.48	1720	-24.01	20230525	1100	18.82	20230103	1720	-24.01	20230525	1050	24.48	20221013	1.24	N	035890	500	1149 억		12747964	N	N	180	N	00	N
158	20230803	120349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1305	-20	5	-1.51	382213311	293534	82.86	1316	1324	1291	1722	928	1325	1302.11	5.55	0	-64157	1347	1335	1326	1314	1305	1331	1310	1149	397	500	980	1	1	229808457	2999	3.06	0.40	12	0.13	427.00	3288.00	1720	20230525	-24.13	1050	20221013	24.29	1720	-24.13	20230525	1100	18.64	20230103	1720	-24.13	20230525	1050	24.29	20221013	1.24	N	035890	500	1149 억		12747964	N	N	180	N	00	N
159	20230803	110345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1294	-31	5	-2.34	288701379	221409	62.50	1316	1324	1291	1722	928	1325	1303.93	5.55	0	-78270	1347	1335	1326	1314	1305	1331	1310	1149	397	500	980	1	1	229808457	2974	3.03	0.39	12	0.10	427.00	3288.00	1720	20230525	-24.77	1050	20221013	23.24	1720	-24.77	20230525	1100	17.64	20230103	1720	-24.77	20230525	1050	23.24	20221013	1.24	N	035890	500	1149 억		12747964	N	N	180	N	00	N
160	20230803	100345	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1312	-13	5	-0.98	132669614	101274	28.59	1316	1324	1300	1722	928	1325	1310.01	5.55	0	-30901	1347	1335	1326	1314	1305	1331	1310	1149	397	500	980	1	1	229808457	3015	3.07	0.40	12	0.04	427.00	3288.00	1720	20230525	-23.72	1050	20221013	24.95	1720	-23.72	20230525	1100	19.27	20230103	1720	-23.72	20230525	1050	24.95	20221013	1.24	N	035890	500	1149 억		12747964	N	N	180	N	00	N
161	20230803	090344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1307	-18	5	-1.36	19807361	15085	4.26	1316	1316	1307	1722	928	1325	1313.05	5.55	0	-9728	1347	1335	1326	1314	1305	1331	1310	1149	397	500	980	1	1	229808457	3004	3.06	0.40	12	0.01	427.00	3288.00	1720	20230525	-24.01	1050	20221013	24.48	1720	-24.01	20230525	1100	18.82	20230103	1720	-24.01	20230525	1050	24.48	20221013	1.24	N	035890	500	1149 억		12747964	N	N	180	N	00	N
162	20230802	160347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1325	-2	5	-0.15	467796095	353208	63.96	1335	1338	1317	1725	929	1327	1324.42	5.57	0	-41852	1360	1343	1332	1315	1304	1338	1310	1149	398	500	980	1	1	229808457	3045	3.10	0.40	12	0.15	427.00	3288.00	1720	20230525	-22.97	1050	20221013	26.19	1720	-22.97	20230525	1100	20.45	20230103	1720	-22.97	20230525	1050	26.19	20221013	1.25	N	035890	500	1149 억		12798081	N	N	180	N	00	N
163	20230802	150350	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1323	-4	5	-0.30	455189559	343689	62.24	1335	1338	1317	1725	929	1327	1324.42	5.57	0	-39576	1360	1343	1332	1315	1304	1338	1310	1149	398	500	980	1	1	229808457	3040	3.10	0.40	12	0.15	427.00	3288.00	1720	20230525	-23.08	1050	20221013	26.00	1720	-23.08	20230525	1100	20.27	20230103	1720	-23.08	20230525	1050	26.00	20221013	1.25	N	035890	500	1149 억		12798081	N	N	197	N	00	N
164	20230802	140347	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1322	-5	5	-0.38	391027338	295167	53.45	1335	1338	1317	1725	929	1327	1324.77	5.57	0	-46848	1360	1343	1332	1315	1304	1338	1310	1149	398	500	980	1	1	229808457	3038	3.10	0.40	12	0.13	427.00	3288.00	1720	20230525	-23.14	1050	20221013	25.90	1720	-23.14	20230525	1100	20.18	20230103	1720	-23.14	20230525	1050	25.90	20221013	1.25	N	035890	500	1149 억		12798081	N	N	197	N	00	N
165	20230802	130346	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1326	-1	5	-0.08	304799036	229911	41.63	1335	1338	1318	1725	929	1327	1325.73	5.57	0	3442	1360	1343	1332	1315	1304	1338	1310	1149	398	500	980	1	1	229808457	3047	3.11	0.40	12	0.10	427.00	3288.00	1720	20230525	-22.91	1050	20221013	26.29	1720	-22.91	20230525	1100	20.55	20230103	1720	-22.91	20230525	1050	26.29	20221013	1.25	N	035890	500	1149 억		12798081	N	N	197	N	00	N
166	20230802	120343	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1321	-6	5	-0.45	235515203	177582	32.16	1335	1338	1318	1725	929	1327	1326.23	5.57	0	5837	1360	1343	1332	1315	1304	1338	1310	1149	398	500	980	1	1	229808457	3036	3.09	0.40	12	0.08	427.00	3288.00	1720	20230525	-23.20	1050	20221013	25.81	1720	-23.20	20230525	1100	20.09	20230103	1720	-23.20	20230525	1050	25.81	20221013	1.25	N	035890	500	1149 억		12798081	N	N	197	N	00	N
167	20230802	110341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1326	-1	5	-0.08	158310121	119224	21.59	1335	1338	1321	1725	929	1327	1327.84	5.57	0	9048	1360	1343	1332	1315	1304	1338	1310	1149	398	500	980	1	1	229808457	3047	3.11	0.40	12	0.05	427.00	3288.00	1720	20230525	-22.91	1050	20221013	26.29	1720	-22.91	20230525	1100	20.55	20230103	1720	-22.91	20230525	1050	26.29	20221013	1.25	N	035890	500	1149 억		12798081	N	N	197	N	00	N
168	20230802	100344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1328	1	2	0.08	105152257	79269	14.35	1335	1337	1321	1725	929	1327	1326.52	5.57	0	-3547	1360	1343	1332	1315	1304	1338	1310	1149	398	500	980	1	1	229808457	3052	3.11	0.40	12	0.03	427.00	3288.00	1720	20230525	-22.79	1050	20221013	26.48	1720	-22.79	20230525	1100	20.73	20230103	1720	-22.79	20230525	1050	26.48	20221013	1.25	N	035890	500	1149 억		12798081	N	N	197	N	00	N
169	20230802	090342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1334	7	2	0.53	4689677	3516	0.64	1335	1335	1329	1725	929	1327	1334.01	5.57	0	371	1360	1343	1332	1315	1304	1338	1310	1149	398	500	980	1	1	229808457	3066	3.12	0.41	12	0.00	427.00	3288.00	1720	20230525	-22.44	1050	20221013	27.05	1720	-22.44	20230525	1100	21.27	20230103	1720	-22.44	20230525	1050	27.05	20221013	1.25	N	035890	500	1149 억		12798081	N	N	197	N	00	N
170	20230801	160344	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1327	-14	5	-1.04	732888843	551411	180.37	1345	1349	1321	1743	939	1341	1329.10	5.67	0	-232015	1359	1350	1338	1329	1317	1354	1333	1149	402	500	990	1	1	229808457	3050	3.11	0.40	12	0.24	427.00	3288.00	1720	20230525	-22.85	1050	20221013	26.38	1720	-22.85	20230525	1100	20.64	20230103	1720	-22.85	20230525	1050	26.38	20221013	1.26	N	035890	500	1149 억		13030640	N	N	197	N	00	N
171	20230801	150341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1326	-15	5	-1.12	694924359	522773	171.01	1345	1349	1321	1743	939	1341	1329.28	5.67	0	-234477	1359	1350	1338	1329	1317	1354	1333	1149	402	500	990	1	1	229808457	3047	3.11	0.40	12	0.23	427.00	3288.00	1720	20230525	-22.91	1050	20221013	26.29	1720	-22.91	20230525	1100	20.55	20230103	1720	-22.91	20230525	1050	26.29	20221013	1.26	N	035890	500	1149 억		13030640	N	N	832	N	00	N
172	20230801	140349	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1326	-15	5	-1.12	664208351	499601	163.43	1345	1349	1321	1743	939	1341	1329.46	5.67	0	-231065	1359	1350	1338	1329	1317	1354	1333	1149	402	500	990	1	1	229808457	3047	3.11	0.40	12	0.22	427.00	3288.00	1720	20230525	-22.91	1050	20221013	26.29	1720	-22.91	20230525	1100	20.55	20230103	1720	-22.91	20230525	1050	26.29	20221013	1.26	N	035890	500	1149 억		13030640	N	N	832	N	00	N
173	20230801	130341	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1329	-12	5	-0.89	414062733	310998	101.73	1345	1349	1326	1743	939	1341	1331.37	5.67	0	-118740	1359	1350	1338	1329	1317	1354	1333	1149	402	500	990	1	1	229808457	3054	3.11	0.40	12	0.14	427.00	3288.00	1720	20230525	-22.73	1050	20221013	26.57	1720	-22.73	20230525	1100	20.82	20230103	1720	-22.73	20230525	1050	26.57	20221013	1.26	N	035890	500	1149 억		13030640	N	N	832	N	00	N
174	20230801	120342	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1331	-10	5	-0.75	373864510	280770	91.84	1345	1349	1326	1743	939	1341	1331.54	5.67	0	-98581	1359	1350	1338	1329	1317	1354	1333	1149	402	500	990	1	1	229808457	3059	3.12	0.40	12	0.12	427.00	3288.00	1720	20230525	-22.62	1050	20221013	26.76	1720	-22.62	20230525	1100	21.00	20230103	1720	-22.62	20230525	1050	26.76	20221013	1.26	N	035890	500	1149 억		13030640	N	N	832	N	00	N
175	20230801	110340	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1335	-6	5	-0.45	242290362	181887	59.50	1345	1349	1327	1743	939	1341	1332.05	5.67	0	-48080	1359	1350	1338	1329	1317	1354	1333	1149	402	500	990	1	1	229808457	3068	3.13	0.41	12	0.08	427.00	3288.00	1720	20230525	-22.38	1050	20221013	27.14	1720	-22.38	20230525	1100	21.36	20230103	1720	-22.38	20230525	1050	27.14	20221013	1.26	N	035890	500	1149 억		13030640	N	N	832	N	00	N
176	20230801	100343	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1329	-12	5	-0.89	152988351	114745	37.53	1345	1349	1329	1743	939	1341	1333.23	5.67	0	-40234	1359	1350	1338	1329	1317	1354	1333	1149	402	500	990	1	1	229808457	3054	3.11	0.40	12	0.05	427.00	3288.00	1720	20230525	-22.73	1050	20221013	26.57	1720	-22.73	20230525	1100	20.82	20230103	1720	-22.73	20230525	1050	26.57	20221013	1.26	N	035890	500	1149 억		13030640	N	N	832	N	00	N
177	20230801	090339	55	40.00	KOSDAQ		건설	N	N	N	Y	40	N	1339	-2	5	-0.15	6997039	5210	1.70	1345	1349	1339	1743	939	1341	1343.41	5.67	0	-2972	1359	1350	1338	1329	1317	1354	1333	1149	402	500	990	1	1	229808457	3077	3.14	0.41	12	0.00	427.00	3288.00	1720	20230525	-22.15	1050	20221013	27.52	1720	-22.15	20230525	1100	21.73	20230103	1720	-22.15	20230525	1050	27.52	20221013	1.26	N	035890	500	1149 억		13030640	N	N	832	N	00	N