KissMeData/076080/price/prices-20230901.csv

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
20230927,160631,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,150,2,4.07,394602945,105712,77.40,3655,3840,3585,4795,2585,3690,3731.77,1.11,0,42818,3903,3796,3733,3626,3563,3765,3595,113,1105,500,2650,5,1,22594156,868,-32.27,1.27,12,0.47,-119.00,3032.00,7490,20221129,-48.73,3215,20220930,19.44,7350,-47.76,20230404,3585,7.11,20230927,7490,-48.73,20221129,3215,19.44,20220930,6.33,N,076080,500,112 억,,251865,N,N,0,N,00,N
20230927,150634,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,100,2,2.71,357892910,96136,70.39,3655,3815,3585,4795,2585,3690,3722.78,1.11,0,43201,3903,3796,3733,3626,3563,3765,3595,113,1105,500,2650,5,1,22594156,856,-31.85,1.25,12,0.43,-119.00,3032.00,7490,20221129,-49.40,3215,20220930,17.88,7350,-48.44,20230404,3585,5.72,20230927,7490,-49.40,20221129,3215,17.88,20220930,6.33,N,076080,500,112 억,,251865,N,N,0,N,00,N
20230927,140634,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3765,75,2,2.03,301723415,81283,59.51,3655,3765,3585,4795,2585,3690,3712.01,1.11,0,41020,3903,3796,3733,3626,3563,3765,3595,113,1105,500,2650,5,1,22594156,851,-31.64,1.24,12,0.36,-119.00,3032.00,7490,20221129,-49.73,3215,20220930,17.11,7350,-48.78,20230404,3585,5.02,20230927,7490,-49.73,20221129,3215,17.11,20220930,6.33,N,076080,500,112 억,,251865,N,N,0,N,00,N
20230927,130627,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3740,50,2,1.36,226869095,61250,44.85,3655,3755,3585,4795,2585,3690,3703.99,1.11,0,28346,3903,3796,3733,3626,3563,3765,3595,113,1105,500,2650,5,1,22594156,845,-31.43,1.23,12,0.27,-119.00,3032.00,7490,20221129,-50.07,3215,20220930,16.33,7350,-49.12,20230404,3585,4.32,20230927,7490,-50.07,20221129,3215,16.33,20220930,6.33,N,076080,500,112 억,,251865,N,N,0,N,00,N
20230927,120627,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3720,30,2,0.81,179855735,48613,35.59,3655,3755,3585,4795,2585,3690,3699.75,1.11,0,18673,3903,3796,3733,3626,3563,3765,3595,113,1105,500,2650,5,1,22594156,841,-31.26,1.23,12,0.22,-119.00,3032.00,7490,20221129,-50.33,3215,20220930,15.71,7350,-49.39,20230404,3585,3.77,20230927,7490,-50.33,20221129,3215,15.71,20220930,6.33,N,076080,500,112 억,,251865,N,N,0,N,00,N
20230927,110633,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3745,55,2,1.49,161605945,43717,32.01,3655,3755,3585,4795,2585,3690,3696.64,1.11,0,17841,3903,3796,3733,3626,3563,3765,3595,113,1105,500,2650,5,1,22594156,846,-31.47,1.24,12,0.19,-119.00,3032.00,7490,20221129,-50.00,3215,20220930,16.49,7350,-49.05,20230404,3585,4.46,20230927,7490,-50.00,20221129,3215,16.49,20220930,6.33,N,076080,500,112 억,,251865,N,N,0,N,00,N
20230927,100628,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3700,10,2,0.27,110063170,29882,21.88,3655,3710,3585,4795,2585,3690,3683.26,1.11,0,14677,3903,3796,3733,3626,3563,3765,3595,113,1105,500,2650,5,1,22594156,836,-31.09,1.22,12,0.13,-119.00,3032.00,7490,20221129,-50.60,3215,20220930,15.09,7350,-49.66,20230404,3585,3.21,20230927,7490,-50.60,20221129,3215,15.09,20220930,6.33,N,076080,500,112 억,,251865,N,N,0,N,00,N
20230927,090638,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3690,0,3,0.00,31711155,8670,6.35,3655,3710,3585,4795,2585,3690,3657.57,1.11,0,2187,3903,3796,3733,3626,3563,3765,3595,113,1105,500,2650,5,1,22594156,834,-31.01,1.22,12,0.04,-119.00,3032.00,7490,20221129,-50.73,3215,20220930,14.77,7350,-49.80,20230404,3585,2.93,20230927,7490,-50.73,20221129,3215,14.77,20220930,6.33,N,076080,500,112 억,,251865,N,N,0,N,00,N
20230926,160627,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3690,-85,5,-2.25,497730600,133358,59.35,3760,3840,3670,4905,2645,3775,3732.40,0.98,0,28811,4088,3931,3818,3661,3548,3875,3605,113,1130,500,2710,5,1,22594156,834,-31.01,1.22,12,0.59,-119.00,3032.00,7490,20221129,-50.73,3215,20220930,14.77,7350,-49.80,20230404,3670,0.54,20230926,7490,-50.73,20221129,3215,14.77,20220930,6.43,N,076080,500,112 억,,222317,N,N,0,N,00,N
20230926,150628,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3685,-90,5,-2.38,458374595,122691,54.61,3760,3840,3685,4905,2645,3775,3736.01,0.98,0,23436,4088,3931,3818,3661,3548,3875,3605,113,1130,500,2710,5,1,22594156,833,-30.97,1.22,12,0.54,-119.00,3032.00,7490,20221129,-50.80,3215,20220930,14.62,7350,-49.86,20230404,3685,0.00,20230926,7490,-50.80,20221129,3215,14.62,20220930,6.43,N,076080,500,112 억,,222317,N,N,0,N,00,N
20230926,140622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3710,-65,5,-1.72,335592480,89508,39.84,3760,3840,3705,4905,2645,3775,3749.30,0.98,0,14990,4088,3931,3818,3661,3548,3875,3605,113,1130,500,2710,5,1,22594156,838,-31.18,1.22,12,0.40,-119.00,3032.00,7490,20221129,-50.47,3215,20220930,15.40,7350,-49.52,20230404,3705,0.13,20230926,7490,-50.47,20221129,3215,15.40,20220930,6.43,N,076080,500,112 억,,222317,N,N,0,N,00,N
20230926,130626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3730,-45,5,-1.19,274802425,73134,32.55,3760,3840,3705,4905,2645,3775,3757.52,0.98,0,11639,4088,3931,3818,3661,3548,3875,3605,113,1130,500,2710,5,1,22594156,843,-31.34,1.23,12,0.32,-119.00,3032.00,7490,20221129,-50.20,3215,20220930,16.02,7350,-49.25,20230404,3705,0.67,20230926,7490,-50.20,20221129,3215,16.02,20220930,6.43,N,076080,500,112 억,,222317,N,N,0,N,00,N
20230926,120627,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3730,-45,5,-1.19,236588940,62866,27.98,3760,3840,3715,4905,2645,3775,3763.38,0.98,0,10470,4088,3931,3818,3661,3548,3875,3605,113,1130,500,2710,5,1,22594156,843,-31.34,1.23,12,0.28,-119.00,3032.00,7490,20221129,-50.20,3215,20220930,16.02,7350,-49.25,20230404,3705,0.67,20230925,7490,-50.20,20221129,3215,16.02,20220930,6.43,N,076080,500,112 억,,222317,N,N,0,N,00,N
20230926,110627,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3740,-35,5,-0.93,176993140,46868,20.86,3760,3840,3730,4905,2645,3775,3776.42,0.98,0,8370,4088,3931,3818,3661,3548,3875,3605,113,1130,500,2710,5,1,22594156,845,-31.43,1.23,12,0.21,-119.00,3032.00,7490,20221129,-50.07,3215,20220930,16.33,7350,-49.12,20230404,3705,0.94,20230925,7490,-50.07,20221129,3215,16.33,20220930,6.43,N,076080,500,112 억,,222317,N,N,0,N,00,N
20230926,100625,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3740,-35,5,-0.93,130194500,34383,15.30,3760,3840,3740,4905,2645,3775,3786.60,0.98,0,4049,4088,3931,3818,3661,3548,3875,3605,113,1130,500,2710,5,1,22594156,845,-31.43,1.23,12,0.15,-119.00,3032.00,7490,20221129,-50.07,3215,20220930,16.33,7350,-49.12,20230404,3705,0.94,20230925,7490,-50.07,20221129,3215,16.33,20220930,6.43,N,076080,500,112 억,,222317,N,N,0,N,00,N
20230926,090626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3835,60,2,1.59,31882215,8413,3.74,3760,3835,3760,4905,2645,3775,3789.64,0.98,0,2211,4088,3931,3818,3661,3548,3875,3605,113,1130,500,2710,5,1,22594156,866,-32.23,1.26,12,0.04,-119.00,3032.00,7490,20221129,-48.80,3215,20220930,19.28,7350,-47.82,20230404,3705,3.51,20230925,7490,-48.80,20221129,3215,19.28,20220930,6.43,N,076080,500,112 억,,222317,N,N,0,N,00,N
20230925,160626,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3775,-200,5,-5.03,855957535,223986,168.37,3910,3975,3705,5160,2785,3975,3821.50,0.85,0,31778,4078,4026,3988,3936,3898,4007,3917,113,1185,500,2860,5,1,22594156,853,-31.72,1.25,12,0.99,-119.00,3032.00,7490,20221129,-49.60,3215,20220930,17.42,7350,-48.64,20230404,3705,1.89,20230925,7490,-49.60,20221129,3215,17.42,20220930,6.48,N,076080,500,112 억,,191005,N,N,0,N,00,N
20230925,150629,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3775,-200,5,-5.03,728583445,190090,142.89,3910,3975,3775,5160,2785,3975,3832.83,0.85,0,26400,4078,4026,3988,3936,3898,4007,3917,113,1185,500,2860,5,1,22594156,853,-31.72,1.25,12,0.84,-119.00,3032.00,7490,20221129,-49.60,3215,20220930,17.42,7350,-48.64,20230404,3775,0.00,20230925,7490,-49.60,20221129,3215,17.42,20220930,6.48,N,076080,500,112 억,,191005,N,N,0,N,00,N
20230925,140617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,-185,5,-4.65,577937065,150280,112.97,3910,3975,3785,5160,2785,3975,3845.74,0.85,0,18780,4078,4026,3988,3936,3898,4007,3917,113,1185,500,2860,5,1,22594156,856,-31.85,1.25,12,0.67,-119.00,3032.00,7490,20221129,-49.40,3215,20220930,17.88,7350,-48.44,20230404,3785,0.13,20230925,7490,-49.40,20221129,3215,17.88,20220930,6.48,N,076080,500,112 억,,191005,N,N,0,N,00,N
20230925,130622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3810,-165,5,-4.15,516618260,134148,100.84,3910,3975,3785,5160,2785,3975,3851.11,0.85,0,18152,4078,4026,3988,3936,3898,4007,3917,113,1185,500,2860,5,1,22594156,861,-32.02,1.26,12,0.59,-119.00,3032.00,7490,20221129,-49.13,3215,20220930,18.51,7350,-48.16,20230404,3785,0.66,20230925,7490,-49.13,20221129,3215,18.51,20220930,6.48,N,076080,500,112 억,,191005,N,N,0,N,00,N
20230925,120627,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3825,-150,5,-3.77,470586935,122059,91.75,3910,3975,3785,5160,2785,3975,3855.41,0.85,0,16927,4078,4026,3988,3936,3898,4007,3917,113,1185,500,2860,5,1,22594156,864,-32.14,1.26,12,0.54,-119.00,3032.00,7490,20221129,-48.93,3215,20220930,18.97,7350,-47.96,20230404,3785,1.06,20230925,7490,-48.93,20221129,3215,18.97,20220930,6.48,N,076080,500,112 억,,191005,N,N,0,N,00,N
20230925,110622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,-135,5,-3.40,329677300,85095,63.97,3910,3975,3825,5160,2785,3975,3874.23,0.85,0,2937,4078,4026,3988,3936,3898,4007,3917,113,1185,500,2860,5,1,22594156,868,-32.27,1.27,12,0.38,-119.00,3032.00,7490,20221129,-48.73,3215,20220930,19.44,7350,-47.76,20230404,3825,0.39,20230925,7490,-48.73,20221129,3215,19.44,20220930,6.48,N,076080,500,112 억,,191005,N,N,0,N,00,N
20230925,100625,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,-120,5,-3.02,231262710,59449,44.69,3910,3975,3840,5160,2785,3975,3890.10,0.85,0,208,4078,4026,3988,3936,3898,4007,3917,113,1185,500,2860,5,1,22594156,871,-32.39,1.27,12,0.26,-119.00,3032.00,7490,20221129,-48.53,3215,20220930,19.91,7350,-47.55,20230404,3840,0.39,20230925,7490,-48.53,20221129,3215,19.91,20220930,6.48,N,076080,500,112 억,,191005,N,N,0,N,00,N
20230925,090622,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3960,-15,5,-0.38,51483730,13123,9.86,3910,3975,3910,5160,2785,3975,3923.17,0.85,0,3359,4078,4026,3988,3936,3898,4007,3917,113,1185,500,2860,5,1,22594156,895,-33.28,1.31,12,0.06,-119.00,3032.00,7490,20221129,-47.13,3215,20220930,23.17,7350,-46.12,20230404,3910,1.28,20230925,7490,-47.13,20221129,3215,23.17,20220930,6.48,N,076080,500,112 억,,191005,N,N,0,N,00,N
20230922,160644,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3975,-55,5,-1.36,498224115,125226,74.50,3980,4040,3950,5230,2825,4030,3978.62,0.82,0,6768,4303,4166,4098,3961,3893,4132,3927,113,1200,500,2900,5,1,22594156,898,-33.40,1.31,12,0.55,-119.00,3032.00,7490,20221129,-46.93,3215,20220930,23.64,7350,-45.92,20230404,3950,0.63,20230922,7490,-46.93,20221129,3215,23.64,20220930,6.49,N,076080,500,112 억,,184736,N,N,0,N,00,N
20230922,150640,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3965,-65,5,-1.61,448593965,112719,67.06,3980,4040,3950,5230,2825,4030,3979.72,0.82,0,7344,4303,4166,4098,3961,3893,4132,3927,113,1200,500,2900,5,1,22594156,896,-33.32,1.31,12,0.50,-119.00,3032.00,7490,20221129,-47.06,3215,20220930,23.33,7350,-46.05,20230404,3950,0.38,20230922,7490,-47.06,20221129,3215,23.33,20220930,6.49,N,076080,500,112 억,,184736,N,N,0,N,00,N
20230922,140641,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3965,-65,5,-1.61,365938870,91873,54.66,3980,4040,3950,5230,2825,4030,3983.06,0.82,0,9411,4303,4166,4098,3961,3893,4132,3927,113,1200,500,2900,5,1,22594156,896,-33.32,1.31,12,0.41,-119.00,3032.00,7490,20221129,-47.06,3215,20220930,23.33,7350,-46.05,20230404,3950,0.38,20230922,7490,-47.06,20221129,3215,23.33,20220930,6.49,N,076080,500,112 억,,184736,N,N,0,N,00,N
20230922,130601,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,-50,5,-1.24,308955570,77512,46.12,3980,4040,3950,5230,2825,4030,3985.86,0.82,0,9796,4303,4166,4098,3961,3893,4132,3927,113,1200,500,2900,5,1,22594156,899,-33.45,1.31,12,0.34,-119.00,3032.00,7490,20221129,-46.86,3215,20220930,23.79,7350,-45.85,20230404,3950,0.76,20230922,7490,-46.86,20221129,3215,23.79,20220930,6.49,N,076080,500,112 억,,184736,N,N,0,N,00,N
20230922,120600,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4005,-25,5,-0.62,264892350,66464,39.54,3980,4040,3950,5230,2825,4030,3985.45,0.82,0,8545,4303,4166,4098,3961,3893,4132,3927,113,1200,500,2900,5,1,22594156,905,-33.66,1.32,12,0.29,-119.00,3032.00,7490,20221129,-46.53,3215,20220930,24.57,7350,-45.51,20230404,3950,1.39,20230922,7490,-46.53,20221129,3215,24.57,20220930,6.49,N,076080,500,112 억,,184736,N,N,0,N,00,N
20230922,110556,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4020,-10,5,-0.25,252207190,63312,37.67,3980,4020,3950,5230,2825,4030,3983.51,0.82,0,9205,4303,4166,4098,3961,3893,4132,3927,113,1200,500,2900,5,1,22594156,908,-33.78,1.33,12,0.28,-119.00,3032.00,7490,20221129,-46.33,3215,20220930,25.04,7350,-45.31,20230404,3950,1.77,20230922,7490,-46.33,20221129,3215,25.04,20220930,6.49,N,076080,500,112 억,,184736,N,N,0,N,00,N
20230922,100558,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3960,-70,5,-1.74,167239370,41986,24.98,3980,4015,3950,5230,2825,4030,3983.13,0.82,0,-2038,4303,4166,4098,3961,3893,4132,3927,113,1200,500,2900,5,1,22594156,895,-33.28,1.31,12,0.19,-119.00,3032.00,7490,20221129,-47.13,3215,20220930,23.17,7350,-46.12,20230404,3950,0.25,20230922,7490,-47.13,20221129,3215,23.17,20220930,6.49,N,076080,500,112 억,,184736,N,N,0,N,00,N
20230922,090553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3955,-75,5,-1.86,37334855,9372,5.58,3980,4010,3955,5230,2825,4030,3983.29,0.82,0,-2442,4303,4166,4098,3961,3893,4132,3927,113,1200,500,2900,5,1,22594156,894,-33.24,1.30,12,0.04,-119.00,3032.00,7490,20221129,-47.20,3215,20220930,23.02,7350,-46.19,20230404,3955,0.00,20230922,7490,-47.20,20221129,3215,23.02,20220930,6.49,N,076080,500,112 억,,184736,N,N,0,N,00,N
20230921,160600,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4030,-95,5,-2.30,680749900,165604,120.12,4210,4235,4030,5360,2890,4125,4110.69,0.97,0,-33057,4251,4187,4156,4092,4061,4172,4077,113,1235,500,2970,5,1,22594156,911,-33.87,1.33,12,0.73,-119.00,3032.00,7490,20221129,-46.19,3215,20220930,25.35,7350,-45.17,20230404,4030,0.00,20230921,7490,-46.19,20221129,3215,25.35,20220930,6.50,N,076080,500,112 억,,218493,N,N,0,N,00,N
20230921,150551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4050,-75,5,-1.82,641076585,155775,112.99,4210,4235,4040,5360,2890,4125,4115.38,0.97,0,-32365,4251,4187,4156,4092,4061,4172,4077,113,1235,500,2970,5,1,22594156,915,-34.03,1.34,12,0.69,-119.00,3032.00,7490,20221129,-45.93,3215,20220930,25.97,7350,-44.90,20230404,4040,0.25,20230921,7490,-45.93,20221129,3215,25.97,20220930,6.50,N,076080,500,112 억,,218493,N,N,0,N,00,N
20230921,140557,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4055,-70,5,-1.70,589235255,142978,103.70,4210,4235,4050,5360,2890,4125,4121.15,0.97,0,-30025,4251,4187,4156,4092,4061,4172,4077,113,1235,500,2970,5,1,22594156,916,-34.08,1.34,12,0.63,-119.00,3032.00,7490,20221129,-45.86,3215,20220930,26.13,7350,-44.83,20230404,4050,0.12,20230921,7490,-45.86,20221129,3215,26.13,20220930,6.50,N,076080,500,112 억,,218493,N,N,0,N,00,N
20230921,130550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4065,-60,5,-1.45,510849460,123645,89.68,4210,4235,4060,5360,2890,4125,4131.60,0.97,0,-29185,4251,4187,4156,4092,4061,4172,4077,113,1235,500,2970,5,1,22594156,918,-34.16,1.34,12,0.55,-119.00,3032.00,7490,20221129,-45.73,3215,20220930,26.44,7350,-44.69,20230404,4060,0.12,20230921,7490,-45.73,20221129,3215,26.44,20220930,6.50,N,076080,500,112 억,,218493,N,N,0,N,00,N
20230921,120545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4075,-50,5,-1.21,451684410,109095,79.13,4210,4235,4065,5360,2890,4125,4140.33,0.97,0,-25444,4251,4187,4156,4092,4061,4172,4077,113,1235,500,2970,5,1,22594156,921,-34.24,1.34,12,0.48,-119.00,3032.00,7490,20221129,-45.59,3215,20220930,26.75,7350,-44.56,20230404,4065,0.25,20230921,7490,-45.59,20221129,3215,26.75,20220930,6.50,N,076080,500,112 억,,218493,N,N,0,N,00,N
20230921,110600,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,-30,5,-0.73,362780555,87297,63.32,4210,4235,4080,5360,2890,4125,4155.81,0.97,0,-17203,4251,4187,4156,4092,4061,4172,4077,113,1235,500,2970,5,1,22594156,925,-34.41,1.35,12,0.39,-119.00,3032.00,7490,20221129,-45.33,3215,20220930,27.37,7350,-44.29,20230404,4080,0.37,20230921,7490,-45.33,20221129,3215,27.37,20220930,6.50,N,076080,500,112 억,,218493,N,N,0,N,00,N
20230921,100551,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4105,-20,5,-0.48,263199550,62994,45.69,4210,4235,4105,5360,2890,4125,4178.42,0.97,0,-11381,4251,4187,4156,4092,4061,4172,4077,113,1235,500,2970,5,1,22594156,927,-34.50,1.35,12,0.28,-119.00,3032.00,7490,20221129,-45.19,3215,20220930,27.68,7350,-44.15,20230404,4105,0.00,20230921,7490,-45.19,20221129,3215,27.68,20220930,6.50,N,076080,500,112 억,,218493,N,N,0,N,00,N
20230921,090557,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4225,100,2,2.42,92445060,21999,15.96,4210,4225,4150,5360,2890,4125,4203.31,0.97,0,-2127,4251,4187,4156,4092,4061,4172,4077,113,1235,500,2970,5,1,22594156,955,-35.50,1.39,12,0.10,-119.00,3032.00,7490,20221129,-43.59,3215,20220930,31.42,7350,-42.52,20230404,4125,2.42,20230920,7490,-43.59,20221129,3215,31.42,20220930,6.50,N,076080,500,112 억,,218493,N,N,0,N,00,N
20230920,160556,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4125,-75,5,-1.79,568601015,136748,86.69,4180,4220,4125,5460,2940,4200,4158.19,1.07,0,-23204,4376,4287,4241,4152,4106,4265,4130,113,1260,500,3020,5,1,22594156,932,-34.66,1.36,12,0.61,-119.00,3032.00,7490,20221129,-44.93,3215,20220930,28.30,7350,-43.88,20230404,4125,0.00,20230920,7490,-44.93,20221129,3215,28.30,20220930,6.46,N,076080,500,112 억,,241699,N,N,0,N,00,N
20230920,150544,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4155,-45,5,-1.07,510528910,122702,77.79,4180,4220,4140,5460,2940,4200,4160.72,1.07,0,-24788,4376,4287,4241,4152,4106,4265,4130,113,1260,500,3020,5,1,22594156,939,-34.92,1.37,12,0.54,-119.00,3032.00,7490,20221129,-44.53,3215,20220930,29.24,7350,-43.47,20230404,4140,0.36,20230920,7490,-44.53,20221129,3215,29.24,20220930,6.46,N,076080,500,112 억,,241699,N,N,0,N,00,N
20230920,140550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4145,-55,5,-1.31,454025100,109078,69.15,4180,4220,4140,5460,2940,4200,4162.39,1.07,0,-27381,4376,4287,4241,4152,4106,4265,4130,113,1260,500,3020,5,1,22594156,937,-34.83,1.37,12,0.48,-119.00,3032.00,7490,20221129,-44.66,3215,20220930,28.93,7350,-43.61,20230404,4140,0.12,20230920,7490,-44.66,20221129,3215,28.93,20220930,6.46,N,076080,500,112 억,,241699,N,N,0,N,00,N
20230920,130545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4155,-45,5,-1.07,411291275,98773,62.62,4180,4220,4145,5460,2940,4200,4164.01,1.07,0,-26353,4376,4287,4241,4152,4106,4265,4130,113,1260,500,3020,5,1,22594156,939,-34.92,1.37,12,0.44,-119.00,3032.00,7490,20221129,-44.53,3215,20220930,29.24,7350,-43.47,20230404,4145,0.24,20230920,7490,-44.53,20221129,3215,29.24,20220930,6.46,N,076080,500,112 억,,241699,N,N,0,N,00,N
20230920,120544,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4155,-45,5,-1.07,358661550,86094,54.58,4180,4220,4145,5460,2940,4200,4165.93,1.07,0,-22219,4376,4287,4241,4152,4106,4265,4130,113,1260,500,3020,5,1,22594156,939,-34.92,1.37,12,0.38,-119.00,3032.00,7490,20221129,-44.53,3215,20220930,29.24,7350,-43.47,20230404,4145,0.24,20230920,7490,-44.53,20221129,3215,29.24,20220930,6.46,N,076080,500,112 억,,241699,N,N,0,N,00,N
20230920,110550,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4155,-45,5,-1.07,301569225,72346,45.86,4180,4220,4145,5460,2940,4200,4168.43,1.07,0,-18902,4376,4287,4241,4152,4106,4265,4130,113,1260,500,3020,5,1,22594156,939,-34.92,1.37,12,0.32,-119.00,3032.00,7490,20221129,-44.53,3215,20220930,29.24,7350,-43.47,20230404,4145,0.24,20230920,7490,-44.53,20221129,3215,29.24,20220930,6.46,N,076080,500,112 억,,241699,N,N,0,N,00,N
20230920,100539,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4155,-45,5,-1.07,222915490,53410,33.86,4180,4220,4150,5460,2940,4200,4173.67,1.07,0,-14932,4376,4287,4241,4152,4106,4265,4130,113,1260,500,3020,5,1,22594156,939,-34.92,1.37,12,0.24,-119.00,3032.00,7490,20221129,-44.53,3215,20220930,29.24,7350,-43.47,20230404,4150,0.12,20230920,7490,-44.53,20221129,3215,29.24,20220930,6.46,N,076080,500,112 억,,241699,N,N,0,N,00,N
20230920,090547,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4210,10,2,0.24,57668170,13812,8.76,4180,4220,4155,5460,2940,4200,4175.22,1.07,0,589,4376,4287,4241,4152,4106,4265,4130,113,1260,500,3020,5,1,22594156,951,-35.38,1.39,12,0.06,-119.00,3032.00,7490,20221129,-43.79,3215,20220930,30.95,7350,-42.72,20230404,4155,1.32,20230920,7490,-43.79,20221129,3215,30.95,20220930,6.46,N,076080,500,112 억,,241699,N,N,0,N,00,N
20230919,160545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4200,-20,5,-0.47,649945705,153359,124.94,4320,4330,4195,5480,2955,4220,4238.09,1.33,0,-56857,4320,4270,4235,4185,4150,4252,4167,113,1260,500,3030,5,1,22594156,949,-35.29,1.39,12,0.68,-119.00,3032.00,7490,20221129,-43.93,3215,20220930,30.64,7350,-42.86,20230404,4170,0.72,20230817,7490,-43.93,20221129,3215,30.64,20220930,6.50,N,076080,500,112 억,,299856,N,N,0,N,00,N
20230919,150544,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4210,-10,5,-0.24,598452255,141105,114.96,4320,4330,4195,5480,2955,4220,4241.18,1.33,0,-56404,4320,4270,4235,4185,4150,4252,4167,113,1260,500,3030,5,1,22594156,951,-35.38,1.39,12,0.62,-119.00,3032.00,7490,20221129,-43.79,3215,20220930,30.95,7350,-42.72,20230404,4170,0.96,20230817,7490,-43.79,20221129,3215,30.95,20220930,6.50,N,076080,500,112 억,,299856,N,N,0,N,00,N
20230919,140540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4215,-5,5,-0.12,516660185,121642,99.10,4320,4330,4195,5480,2955,4220,4247.38,1.33,0,-53543,4320,4270,4235,4185,4150,4252,4167,113,1260,500,3030,5,1,22594156,952,-35.42,1.39,12,0.54,-119.00,3032.00,7490,20221129,-43.72,3215,20220930,31.10,7350,-42.65,20230404,4170,1.08,20230817,7490,-43.72,20221129,3215,31.10,20220930,6.50,N,076080,500,112 억,,299856,N,N,0,N,00,N
20230919,130532,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4205,-15,5,-0.36,493285020,116088,94.58,4320,4330,4195,5480,2955,4220,4249.23,1.33,0,-52110,4320,4270,4235,4185,4150,4252,4167,113,1260,500,3030,5,1,22594156,950,-35.34,1.39,12,0.51,-119.00,3032.00,7490,20221129,-43.86,3215,20220930,30.79,7350,-42.79,20230404,4170,0.84,20230817,7490,-43.86,20221129,3215,30.79,20220930,6.50,N,076080,500,112 억,,299856,N,N,0,N,00,N
20230919,120548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4215,-5,5,-0.12,449345880,105661,86.08,4320,4330,4195,5480,2955,4220,4252.71,1.33,0,-43853,4320,4270,4235,4185,4150,4252,4167,113,1260,500,3030,5,1,22594156,952,-35.42,1.39,12,0.47,-119.00,3032.00,7490,20221129,-43.72,3215,20220930,31.10,7350,-42.65,20230404,4170,1.08,20230817,7490,-43.72,20221129,3215,31.10,20220930,6.50,N,076080,500,112 억,,299856,N,N,0,N,00,N
20230919,110548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4210,-10,5,-0.24,365940945,85823,69.92,4320,4330,4195,5480,2955,4220,4263.90,1.33,0,-34908,4320,4270,4235,4185,4150,4252,4167,113,1260,500,3030,5,1,22594156,951,-35.38,1.39,12,0.38,-119.00,3032.00,7490,20221129,-43.79,3215,20220930,30.95,7350,-42.72,20230404,4170,0.96,20230817,7490,-43.79,20221129,3215,30.95,20220930,6.50,N,076080,500,112 억,,299856,N,N,0,N,00,N
20230919,100546,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4220,0,3,0.00,259036905,60433,49.23,4320,4330,4220,5480,2955,4220,4286.35,1.33,0,-21411,4320,4270,4235,4185,4150,4252,4167,113,1260,500,3030,5,1,22594156,953,-35.46,1.39,12,0.27,-119.00,3032.00,7490,20221129,-43.66,3215,20220930,31.26,7350,-42.59,20230404,4170,1.20,20230817,7490,-43.66,20221129,3215,31.26,20220930,6.50,N,076080,500,112 억,,299856,N,N,0,N,00,N
20230919,090541,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4305,85,2,2.01,118263040,27405,22.33,4320,4330,4285,5480,2955,4220,4315.38,1.33,0,-8596,4320,4270,4235,4185,4150,4252,4167,113,1260,500,3030,5,1,22594156,973,-36.18,1.42,12,0.12,-119.00,3032.00,7490,20221129,-42.52,3215,20220930,33.90,7350,-41.43,20230404,4170,3.24,20230817,7490,-42.52,20221129,3215,33.90,20220930,6.50,N,076080,500,112 억,,299856,N,N,0,N,00,N
20230918,160545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4220,-40,5,-0.94,492502180,116692,102.17,4250,4285,4200,5530,2985,4260,4220.36,1.45,0,-27605,4333,4296,4268,4231,4203,4315,4250,113,1270,500,3060,5,1,22594156,953,-35.46,1.39,12,0.52,-119.00,3032.00,7490,20221129,-43.66,3215,20220930,31.26,7350,-42.59,20230404,4170,1.20,20230817,7490,-43.66,20221129,3215,31.26,20220930,6.49,N,076080,500,112 억,,327461,N,N,0,N,00,N
20230918,150542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4220,-40,5,-0.94,474013110,112310,98.33,4250,4285,4200,5530,2985,4260,4220.40,1.45,0,-26996,4333,4296,4268,4231,4203,4315,4250,113,1270,500,3060,5,1,22594156,953,-35.46,1.39,12,0.50,-119.00,3032.00,7490,20221129,-43.66,3215,20220930,31.26,7350,-42.59,20230404,4170,1.20,20230817,7490,-43.66,20221129,3215,31.26,20220930,6.49,N,076080,500,112 억,,327461,N,N,0,N,00,N
20230918,140557,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4220,-40,5,-0.94,423172320,100235,87.76,4250,4285,4200,5530,2985,4260,4221.61,1.45,0,-21583,4333,4296,4268,4231,4203,4315,4250,113,1270,500,3060,5,1,22594156,953,-35.46,1.39,12,0.44,-119.00,3032.00,7490,20221129,-43.66,3215,20220930,31.26,7350,-42.59,20230404,4170,1.20,20230817,7490,-43.66,20221129,3215,31.26,20220930,6.49,N,076080,500,112 억,,327461,N,N,0,N,00,N
20230918,130543,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4230,-30,5,-0.70,307836220,72817,63.75,4250,4285,4200,5530,2985,4260,4227.31,1.45,0,-18290,4333,4296,4268,4231,4203,4315,4250,113,1270,500,3060,5,1,22594156,956,-35.55,1.40,12,0.32,-119.00,3032.00,7490,20221129,-43.52,3215,20220930,31.57,7350,-42.45,20230404,4170,1.44,20230817,7490,-43.52,20221129,3215,31.57,20220930,6.49,N,076080,500,112 억,,327461,N,N,0,N,00,N
20230918,120543,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4230,-30,5,-0.70,263219995,62245,54.50,4250,4285,4200,5530,2985,4260,4228.52,1.45,0,-15880,4333,4296,4268,4231,4203,4315,4250,113,1270,500,3060,5,1,22594156,956,-35.55,1.40,12,0.28,-119.00,3032.00,7490,20221129,-43.52,3215,20220930,31.57,7350,-42.45,20230404,4170,1.44,20230817,7490,-43.52,20221129,3215,31.57,20220930,6.49,N,076080,500,112 억,,327461,N,N,0,N,00,N
20230918,110542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4220,-40,5,-0.94,231425965,54726,47.91,4250,4285,4200,5530,2985,4260,4228.52,1.45,0,-12142,4333,4296,4268,4231,4203,4315,4250,113,1270,500,3060,5,1,22594156,953,-35.46,1.39,12,0.24,-119.00,3032.00,7490,20221129,-43.66,3215,20220930,31.26,7350,-42.59,20230404,4170,1.20,20230817,7490,-43.66,20221129,3215,31.26,20220930,6.49,N,076080,500,112 억,,327461,N,N,0,N,00,N
20230918,100537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4240,-20,5,-0.47,94172345,22206,19.44,4250,4285,4220,5530,2985,4260,4240.41,1.45,0,-511,4333,4296,4268,4231,4203,4315,4250,113,1270,500,3060,5,1,22594156,958,-35.63,1.40,12,0.10,-119.00,3032.00,7490,20221129,-43.39,3215,20220930,31.88,7350,-42.31,20230404,4170,1.68,20230817,7490,-43.39,20221129,3215,31.88,20220930,6.49,N,076080,500,112 억,,327461,N,N,0,N,00,N
20230918,090533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4250,-10,5,-0.23,20164940,4754,4.16,4250,4250,4220,5530,2985,4260,4239.51,1.45,0,-2053,4333,4296,4268,4231,4203,4315,4250,113,1270,500,3060,5,1,22594156,960,-35.71,1.40,12,0.02,-119.00,3032.00,7490,20221129,-43.26,3215,20220930,32.19,7350,-42.18,20230404,4170,1.92,20230817,7490,-43.26,20221129,3215,32.19,20220930,6.49,N,076080,500,112 억,,327461,N,N,0,N,00,N
20230915,160540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4260,10,2,0.24,477705525,111794,77.00,4250,4305,4240,5520,2975,4250,4273.09,1.33,0,26622,4410,4330,4260,4180,4110,4370,4220,113,1270,500,3060,5,1,22594156,963,-35.80,1.41,12,0.49,-119.00,3032.00,7490,20221129,-43.12,3215,20220930,32.50,7350,-42.04,20230404,4170,2.16,20230817,7490,-43.12,20221129,3215,32.50,20220930,6.50,N,076080,500,112 억,,300484,N,N,0,N,00,N
20230915,150541,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4260,10,2,0.24,454424480,106333,73.24,4250,4305,4240,5520,2975,4250,4273.60,1.33,0,26783,4410,4330,4260,4180,4110,4370,4220,113,1270,500,3060,5,1,22594156,963,-35.80,1.41,12,0.47,-119.00,3032.00,7490,20221129,-43.12,3215,20220930,32.50,7350,-42.04,20230404,4170,2.16,20230817,7490,-43.12,20221129,3215,32.50,20220930,6.50,N,076080,500,112 억,,300484,N,N,0,N,00,N
20230915,140538,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4280,30,2,0.71,346389790,80972,55.77,4250,4305,4240,5520,2975,4250,4277.90,1.33,0,29694,4410,4330,4260,4180,4110,4370,4220,113,1270,500,3060,5,1,22594156,967,-35.97,1.41,12,0.36,-119.00,3032.00,7490,20221129,-42.86,3215,20220930,33.13,7350,-41.77,20230404,4170,2.64,20230817,7490,-42.86,20221129,3215,33.13,20220930,6.50,N,076080,500,112 억,,300484,N,N,0,N,00,N
20230915,130537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4290,40,2,0.94,335013835,78316,53.94,4250,4305,4240,5520,2975,4250,4277.72,1.33,0,30950,4410,4330,4260,4180,4110,4370,4220,113,1270,500,3060,5,1,22594156,969,-36.05,1.41,12,0.35,-119.00,3032.00,7490,20221129,-42.72,3215,20220930,33.44,7350,-41.63,20230404,4170,2.88,20230817,7490,-42.72,20221129,3215,33.44,20220930,6.50,N,076080,500,112 억,,300484,N,N,0,N,00,N
20230915,120541,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4295,45,2,1.06,282120045,66002,45.46,4250,4300,4240,5520,2975,4250,4274.42,1.33,0,27489,4410,4330,4260,4180,4110,4370,4220,113,1270,500,3060,5,1,22594156,970,-36.09,1.42,12,0.29,-119.00,3032.00,7490,20221129,-42.66,3215,20220930,33.59,7350,-41.56,20230404,4170,3.00,20230817,7490,-42.66,20221129,3215,33.59,20220930,6.50,N,076080,500,112 억,,300484,N,N,0,N,00,N
20230915,110545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4270,20,2,0.47,178006875,41707,28.73,4250,4290,4240,5520,2975,4250,4268.03,1.33,0,11412,4410,4330,4260,4180,4110,4370,4220,113,1270,500,3060,5,1,22594156,965,-35.88,1.41,12,0.18,-119.00,3032.00,7490,20221129,-42.99,3215,20220930,32.81,7350,-41.90,20230404,4170,2.40,20230817,7490,-42.99,20221129,3215,32.81,20220930,6.50,N,076080,500,112 억,,300484,N,N,0,N,00,N
20230915,100541,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4275,25,2,0.59,120095410,28132,19.38,4250,4290,4240,5520,2975,4250,4269.00,1.33,0,10527,4410,4330,4260,4180,4110,4370,4220,113,1270,500,3060,5,1,22594156,966,-35.92,1.41,12,0.12,-119.00,3032.00,7490,20221129,-42.92,3215,20220930,32.97,7350,-41.84,20230404,4170,2.52,20230817,7490,-42.92,20221129,3215,32.97,20220930,6.50,N,076080,500,112 억,,300484,N,N,0,N,00,N
20230915,090533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4270,20,2,0.47,13983425,3293,2.27,4250,4275,4240,5520,2975,4250,4246.41,1.33,0,-97,4410,4330,4260,4180,4110,4370,4220,113,1270,500,3060,5,1,22594156,965,-35.88,1.41,12,0.01,-119.00,3032.00,7490,20221129,-42.99,3215,20220930,32.81,7350,-41.90,20230404,4170,2.40,20230817,7490,-42.99,20221129,3215,32.81,20220930,6.50,N,076080,500,112 억,,300484,N,N,0,N,00,N
20230914,160538,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4250,40,2,0.95,602529545,141511,71.96,4190,4340,4190,5470,2950,4210,4257.83,1.42,0,-20284,4343,4276,4233,4166,4123,4255,4145,113,1260,500,3030,5,1,22594156,960,-35.71,1.40,12,0.63,-119.00,3032.00,7490,20221129,-43.26,3215,20220930,32.19,7350,-42.18,20230404,4170,1.92,20230817,7490,-43.26,20221129,3215,32.19,20220930,6.55,N,076080,500,112 억,,320767,N,N,0,N,00,N
20230914,150528,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4240,30,2,0.71,583211605,136956,69.64,4190,4340,4190,5470,2950,4210,4258.39,1.42,0,-21566,4343,4276,4233,4166,4123,4255,4145,113,1260,500,3030,5,1,22594156,958,-35.63,1.40,12,0.61,-119.00,3032.00,7490,20221129,-43.39,3215,20220930,31.88,7350,-42.31,20230404,4170,1.68,20230817,7490,-43.39,20221129,3215,31.88,20220930,6.55,N,076080,500,112 억,,320767,N,N,0,N,00,N
20230914,140534,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4245,35,2,0.83,537440850,126147,64.15,4190,4340,4190,5470,2950,4210,4260.43,1.42,0,-22483,4343,4276,4233,4166,4123,4255,4145,113,1260,500,3030,5,1,22594156,959,-35.67,1.40,12,0.56,-119.00,3032.00,7490,20221129,-43.32,3215,20220930,32.04,7350,-42.24,20230404,4170,1.80,20230817,7490,-43.32,20221129,3215,32.04,20220930,6.55,N,076080,500,112 억,,320767,N,N,0,N,00,N
20230914,130524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4230,20,2,0.48,507487380,119070,60.55,4190,4340,4190,5470,2950,4210,4262.09,1.42,0,-23110,4343,4276,4233,4166,4123,4255,4145,113,1260,500,3030,5,1,22594156,956,-35.55,1.40,12,0.53,-119.00,3032.00,7490,20221129,-43.52,3215,20220930,31.57,7350,-42.45,20230404,4170,1.44,20230817,7490,-43.52,20221129,3215,31.57,20220930,6.55,N,076080,500,112 억,,320767,N,N,0,N,00,N
20230914,120534,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4235,25,2,0.59,432991345,101467,51.60,4190,4340,4190,5470,2950,4210,4267.31,1.42,0,-26632,4343,4276,4233,4166,4123,4255,4145,113,1260,500,3030,5,1,22594156,957,-35.59,1.40,12,0.45,-119.00,3032.00,7490,20221129,-43.46,3215,20220930,31.73,7350,-42.38,20230404,4170,1.56,20230817,7490,-43.46,20221129,3215,31.73,20220930,6.55,N,076080,500,112 억,,320767,N,N,0,N,00,N
20230914,110529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4275,65,2,1.54,312057920,73023,37.13,4190,4340,4190,5470,2950,4210,4273.42,1.42,0,-24498,4343,4276,4233,4166,4123,4255,4145,113,1260,500,3030,5,1,22594156,966,-35.92,1.41,12,0.32,-119.00,3032.00,7490,20221129,-42.92,3215,20220930,32.97,7350,-41.84,20230404,4170,2.52,20230817,7490,-42.92,20221129,3215,32.97,20220930,6.55,N,076080,500,112 억,,320767,N,N,0,N,00,N
20230914,100524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4275,65,2,1.54,259072220,60626,30.83,4190,4340,4190,5470,2950,4210,4273.29,1.42,0,-21596,4343,4276,4233,4166,4123,4255,4145,113,1260,500,3030,5,1,22594156,966,-35.92,1.41,12,0.27,-119.00,3032.00,7490,20221129,-42.92,3215,20220930,32.97,7350,-41.84,20230404,4170,2.52,20230817,7490,-42.92,20221129,3215,32.97,20220930,6.55,N,076080,500,112 억,,320767,N,N,0,N,00,N
20230914,090534,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4235,25,2,0.59,21312515,5070,2.58,4190,4240,4190,5470,2950,4210,4203.65,1.42,0,3033,4343,4276,4233,4166,4123,4255,4145,113,1260,500,3030,5,1,22594156,957,-35.59,1.40,12,0.02,-119.00,3032.00,7490,20221129,-43.46,3215,20220930,31.73,7350,-42.38,20230404,4170,1.56,20230817,7490,-43.46,20221129,3215,31.73,20220930,6.55,N,076080,500,112 억,,320767,N,N,0,N,00,N
20230913,160538,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4210,-55,5,-1.29,813242075,192876,84.20,4215,4300,4190,5540,2990,4265,4216.43,1.65,0,-52219,4521,4392,4326,4197,4131,4360,4165,113,1275,500,3070,5,1,22594156,951,-35.38,1.39,12,0.85,-119.00,3032.00,7490,20221129,-43.79,3215,20220930,30.95,7350,-42.72,20230404,4170,0.96,20230817,7490,-43.79,20221129,3215,30.95,20220930,6.54,N,076080,500,112 억,,372986,N,N,0,N,00,N
20230913,150531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4195,-70,5,-1.64,730429650,173155,75.59,4215,4300,4190,5540,2990,4265,4218.36,1.65,0,-50308,4521,4392,4326,4197,4131,4360,4165,113,1275,500,3070,5,1,22594156,948,-35.25,1.38,12,0.77,-119.00,3032.00,7490,20221129,-43.99,3215,20220930,30.48,7350,-42.93,20230404,4170,0.60,20230817,7490,-43.99,20221129,3215,30.48,20220930,6.54,N,076080,500,112 억,,372986,N,N,0,N,00,N
20230913,140534,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4225,-40,5,-0.94,599675830,142018,62.00,4215,4300,4195,5540,2990,4265,4222.53,1.65,0,-44046,4521,4392,4326,4197,4131,4360,4165,113,1275,500,3070,5,1,22594156,955,-35.50,1.39,12,0.63,-119.00,3032.00,7490,20221129,-43.59,3215,20220930,31.42,7350,-42.52,20230404,4170,1.32,20230817,7490,-43.59,20221129,3215,31.42,20220930,6.54,N,076080,500,112 억,,372986,N,N,0,N,00,N
20230913,130522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4205,-60,5,-1.41,547452600,129643,56.60,4215,4300,4195,5540,2990,4265,4222.77,1.65,0,-41655,4521,4392,4326,4197,4131,4360,4165,113,1275,500,3070,5,1,22594156,950,-35.34,1.39,12,0.57,-119.00,3032.00,7490,20221129,-43.86,3215,20220930,30.79,7350,-42.79,20230404,4170,0.84,20230817,7490,-43.86,20221129,3215,30.79,20220930,6.54,N,076080,500,112 억,,372986,N,N,0,N,00,N
20230913,120534,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4205,-60,5,-1.41,500765090,118528,51.75,4215,4300,4195,5540,2990,4265,4224.87,1.65,0,-40476,4521,4392,4326,4197,4131,4360,4165,113,1275,500,3070,5,1,22594156,950,-35.34,1.39,12,0.52,-119.00,3032.00,7490,20221129,-43.86,3215,20220930,30.79,7350,-42.79,20230404,4170,0.84,20230817,7490,-43.86,20221129,3215,30.79,20220930,6.54,N,076080,500,112 억,,372986,N,N,0,N,00,N
20230913,110533,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4205,-60,5,-1.41,427366180,101065,44.12,4215,4300,4200,5540,2990,4265,4228.63,1.65,0,-32537,4521,4392,4326,4197,4131,4360,4165,113,1275,500,3070,5,1,22594156,950,-35.34,1.39,12,0.45,-119.00,3032.00,7490,20221129,-43.86,3215,20220930,30.79,7350,-42.79,20230404,4170,0.84,20230817,7490,-43.86,20221129,3215,30.79,20220930,6.54,N,076080,500,112 억,,372986,N,N,0,N,00,N
20230913,100526,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4250,-15,5,-0.35,173523800,40899,17.86,4215,4300,4215,5540,2990,4265,4242.74,1.65,0,-5948,4521,4392,4326,4197,4131,4360,4165,113,1275,500,3070,5,1,22594156,960,-35.71,1.40,12,0.18,-119.00,3032.00,7490,20221129,-43.26,3215,20220930,32.19,7350,-42.18,20230404,4170,1.92,20230817,7490,-43.26,20221129,3215,32.19,20220930,6.54,N,076080,500,112 억,,372986,N,N,0,N,00,N
20230913,090523,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4250,-15,5,-0.35,32980140,7808,3.41,4215,4255,4215,5540,2990,4265,4223.89,1.65,0,-1578,4521,4392,4326,4197,4131,4360,4165,113,1275,500,3070,5,1,22594156,960,-35.71,1.40,12,0.03,-119.00,3032.00,7490,20221129,-43.26,3215,20220930,32.19,7350,-42.18,20230404,4170,1.92,20230817,7490,-43.26,20221129,3215,32.19,20220930,6.54,N,076080,500,112 억,,372986,N,N,0,N,00,N
20230912,160518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4265,-115,5,-2.63,953720540,220465,147.80,4405,4455,4260,5690,3070,4380,4326.12,1.98,0,-74396,4683,4531,4448,4296,4213,4490,4255,113,1310,500,3150,5,1,22594156,964,-35.84,1.41,12,0.98,-119.00,3032.00,7490,20221129,-43.06,3215,20220930,32.66,7350,-41.97,20230404,4170,2.28,20230817,7490,-43.06,20221129,3215,32.66,20220930,6.60,N,076080,500,112 억,,447182,N,N,0,N,00,N
20230912,150527,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4275,-105,5,-2.40,884543370,204257,136.94,4405,4455,4270,5690,3070,4380,4330.54,1.98,0,-70433,4683,4531,4448,4296,4213,4490,4255,113,1310,500,3150,5,1,22594156,966,-35.92,1.41,12,0.90,-119.00,3032.00,7490,20221129,-42.92,3215,20220930,32.97,7350,-41.84,20230404,4170,2.52,20230817,7490,-42.92,20221129,3215,32.97,20220930,6.60,N,076080,500,112 억,,447182,N,N,0,N,00,N
20230912,140526,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4295,-85,5,-1.94,697076020,160510,107.61,4405,4455,4285,5690,3070,4380,4342.88,1.98,0,-57090,4683,4531,4448,4296,4213,4490,4255,113,1310,500,3150,5,1,22594156,970,-36.09,1.42,12,0.71,-119.00,3032.00,7490,20221129,-42.66,3215,20220930,33.59,7350,-41.56,20230404,4170,3.00,20230817,7490,-42.66,20221129,3215,33.59,20220930,6.60,N,076080,500,112 억,,447182,N,N,0,N,00,N
20230912,130520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4305,-75,5,-1.71,467811920,107167,71.85,4405,4455,4305,5690,3070,4380,4365.26,1.98,0,-45698,4683,4531,4448,4296,4213,4490,4255,113,1310,500,3150,5,1,22594156,973,-36.18,1.42,12,0.47,-119.00,3032.00,7490,20221129,-42.52,3215,20220930,33.90,7350,-41.43,20230404,4170,3.24,20230817,7490,-42.52,20221129,3215,33.90,20220930,6.60,N,076080,500,112 억,,447182,N,N,0,N,00,N
20230912,120516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4365,-15,5,-0.34,260121535,59262,39.73,4405,4455,4360,5690,3070,4380,4389.35,1.98,0,-24876,4683,4531,4448,4296,4213,4490,4255,113,1310,500,3150,5,1,22594156,986,-36.68,1.44,12,0.26,-119.00,3032.00,7490,20221129,-41.72,3215,20220930,35.77,7350,-40.61,20230404,4170,4.68,20230817,7490,-41.72,20221129,3215,35.77,20220930,6.60,N,076080,500,112 억,,447182,N,N,0,N,00,N
20230912,110522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4380,0,3,0.00,213549150,48601,32.58,4405,4455,4360,5690,3070,4380,4393.93,1.98,0,-18757,4683,4531,4448,4296,4213,4490,4255,113,1310,500,3150,5,1,22594156,990,-36.81,1.44,12,0.22,-119.00,3032.00,7490,20221129,-41.52,3215,20220930,36.24,7350,-40.41,20230404,4170,5.04,20230817,7490,-41.52,20221129,3215,36.24,20220930,6.60,N,076080,500,112 억,,447182,N,N,0,N,00,N
20230912,100520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4370,-10,5,-0.23,140427965,31864,21.36,4405,4455,4365,5690,3070,4380,4407.10,1.98,0,-12691,4683,4531,4448,4296,4213,4490,4255,113,1310,500,3150,5,1,22594156,987,-36.72,1.44,12,0.14,-119.00,3032.00,7490,20221129,-41.66,3215,20220930,35.93,7350,-40.54,20230404,4170,4.80,20230817,7490,-41.66,20221129,3215,35.93,20220930,6.60,N,076080,500,112 억,,447182,N,N,0,N,00,N
20230912,090530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4410,30,2,0.68,18759060,4249,2.85,4405,4435,4405,5690,3070,4380,4414.94,1.98,0,-1688,4683,4531,4448,4296,4213,4490,4255,113,1310,500,3150,5,1,22594156,996,-37.06,1.45,12,0.02,-119.00,3032.00,7490,20221129,-41.12,3215,20220930,37.17,7350,-40.00,20230404,4170,5.76,20230817,7490,-41.12,20221129,3215,37.17,20220930,6.60,N,076080,500,112 억,,447182,N,N,0,N,00,N
20230911,160517,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4380,-5,5,-0.11,654830960,148584,90.58,4385,4600,4365,5700,3070,4385,4407.21,2.11,0,-30620,4485,4435,4380,4330,4275,4407,4302,113,1315,500,3150,5,1,22594156,990,-36.81,1.44,12,0.66,-119.00,3032.00,7490,20221129,-41.52,3215,20220930,36.24,7350,-40.41,20230404,4170,5.04,20230817,7490,-41.52,20221129,3215,36.24,20220930,6.68,N,076080,500,112 억,,477802,N,N,0,N,00,N
20230911,150525,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4380,-5,5,-0.11,602477895,136637,83.30,4385,4600,4365,5700,3070,4385,4409.34,2.11,0,-28582,4485,4435,4380,4330,4275,4407,4302,113,1315,500,3150,5,1,22594156,990,-36.81,1.44,12,0.60,-119.00,3032.00,7490,20221129,-41.52,3215,20220930,36.24,7350,-40.41,20230404,4170,5.04,20230817,7490,-41.52,20221129,3215,36.24,20220930,6.68,N,076080,500,112 억,,477802,N,N,0,N,00,N
20230911,140531,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4395,10,2,0.23,531623925,120447,73.43,4385,4600,4365,5700,3070,4385,4413.77,2.11,0,-21649,4485,4435,4380,4330,4275,4407,4302,113,1315,500,3150,5,1,22594156,993,-36.93,1.45,12,0.53,-119.00,3032.00,7490,20221129,-41.32,3215,20220930,36.70,7350,-40.20,20230404,4170,5.40,20230817,7490,-41.32,20221129,3215,36.70,20220930,6.68,N,076080,500,112 억,,477802,N,N,0,N,00,N
20230911,130511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4380,-5,5,-0.11,453678305,102642,62.57,4385,4600,4370,5700,3070,4385,4420.02,2.11,0,-13033,4485,4435,4380,4330,4275,4407,4302,113,1315,500,3150,5,1,22594156,990,-36.81,1.44,12,0.45,-119.00,3032.00,7490,20221129,-41.52,3215,20220930,36.24,7350,-40.41,20230404,4170,5.04,20230817,7490,-41.52,20221129,3215,36.24,20220930,6.68,N,076080,500,112 억,,477802,N,N,0,N,00,N
20230911,120519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4395,10,2,0.23,403919025,91306,55.66,4385,4600,4370,5700,3070,4385,4423.82,2.11,0,-7782,4485,4435,4380,4330,4275,4407,4302,113,1315,500,3150,5,1,22594156,993,-36.93,1.45,12,0.40,-119.00,3032.00,7490,20221129,-41.32,3215,20220930,36.70,7350,-40.20,20230404,4170,5.40,20230817,7490,-41.32,20221129,3215,36.70,20220930,6.68,N,076080,500,112 억,,477802,N,N,0,N,00,N
20230911,110508,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4400,15,2,0.34,354819325,80141,48.86,4385,4600,4370,5700,3070,4385,4427.46,2.11,0,-7196,4485,4435,4380,4330,4275,4407,4302,113,1315,500,3150,5,1,22594156,994,-36.97,1.45,12,0.35,-119.00,3032.00,7490,20221129,-41.26,3215,20220930,36.86,7350,-40.14,20230404,4170,5.52,20230817,7490,-41.26,20221129,3215,36.86,20220930,6.68,N,076080,500,112 억,,477802,N,N,0,N,00,N
20230911,100512,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4385,0,3,0.00,287025755,64754,39.48,4385,4600,4370,5700,3070,4385,4432.59,2.11,0,-7740,4485,4435,4380,4330,4275,4407,4302,113,1315,500,3150,5,1,22594156,991,-36.85,1.45,12,0.29,-119.00,3032.00,7490,20221129,-41.46,3215,20220930,36.39,7350,-40.34,20230404,4170,5.16,20230817,7490,-41.46,20221129,3215,36.39,20220930,6.68,N,076080,500,112 억,,477802,N,N,0,N,00,N
20230911,090510,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4465,80,2,1.82,116255450,25989,15.84,4385,4600,4385,5700,3070,4385,4473.43,2.11,0,-418,4485,4435,4380,4330,4275,4407,4302,113,1315,500,3150,5,1,22594156,1009,-37.52,1.47,12,0.12,-119.00,3032.00,7490,20221129,-40.39,3215,20220930,38.88,7350,-39.25,20230404,4170,7.07,20230817,7490,-40.39,20221129,3215,38.88,20220930,6.68,N,076080,500,112 억,,477802,N,N,0,N,00,N
20230908,160519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4385,-25,5,-0.57,696618615,159764,61.49,4410,4430,4325,5730,3090,4410,4360.24,2.17,0,-12233,4676,4542,4451,4317,4226,4497,4272,113,1320,500,3170,5,1,22594156,991,-36.85,1.45,12,0.71,-119.00,3032.00,7490,20221129,-41.46,3215,20220930,36.39,7350,-40.34,20230404,4170,5.16,20230817,7490,-41.46,20221129,3215,36.39,20220930,6.69,N,076080,500,112 억,,490035,N,N,0,N,00,N
20230908,150521,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4360,-50,5,-1.13,612055910,140440,54.05,4410,4430,4325,5730,3090,4410,4358.13,2.17,0,-29296,4676,4542,4451,4317,4226,4497,4272,113,1320,500,3170,5,1,22594156,985,-36.64,1.44,12,0.62,-119.00,3032.00,7490,20221129,-41.79,3215,20220930,35.61,7350,-40.68,20230404,4170,4.56,20230817,7490,-41.79,20221129,3215,35.61,20220930,6.69,N,076080,500,112 억,,490035,N,N,0,N,00,N
20230908,140519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4340,-70,5,-1.59,502586665,115271,44.36,4410,4430,4325,5730,3090,4410,4360.04,2.17,0,-30930,4676,4542,4451,4317,4226,4497,4272,113,1320,500,3170,5,1,22594156,981,-36.47,1.43,12,0.51,-119.00,3032.00,7490,20221129,-42.06,3215,20220930,34.99,7350,-40.95,20230404,4170,4.08,20230817,7490,-42.06,20221129,3215,34.99,20220930,6.69,N,076080,500,112 억,,490035,N,N,0,N,00,N
20230908,130523,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4345,-65,5,-1.47,455298490,104375,40.17,4410,4430,4325,5730,3090,4410,4362.14,2.17,0,-28783,4676,4542,4451,4317,4226,4497,4272,113,1320,500,3170,5,1,22594156,982,-36.51,1.43,12,0.46,-119.00,3032.00,7490,20221129,-41.99,3215,20220930,35.15,7350,-40.88,20230404,4170,4.20,20230817,7490,-41.99,20221129,3215,35.15,20220930,6.69,N,076080,500,112 억,,490035,N,N,0,N,00,N
20230908,120530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4355,-55,5,-1.25,387591270,88779,34.17,4410,4430,4330,5730,3090,4410,4365.80,2.17,0,-26060,4676,4542,4451,4317,4226,4497,4272,113,1320,500,3170,5,1,22594156,984,-36.60,1.44,12,0.39,-119.00,3032.00,7490,20221129,-41.86,3215,20220930,35.46,7350,-40.75,20230404,4170,4.44,20230817,7490,-41.86,20221129,3215,35.46,20220930,6.69,N,076080,500,112 억,,490035,N,N,0,N,00,N
20230908,110524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4360,-50,5,-1.13,308610410,70621,27.18,4410,4430,4330,5730,3090,4410,4369.95,2.17,0,-25166,4676,4542,4451,4317,4226,4497,4272,113,1320,500,3170,5,1,22594156,985,-36.64,1.44,12,0.31,-119.00,3032.00,7490,20221129,-41.79,3215,20220930,35.61,7350,-40.68,20230404,4170,4.56,20230817,7490,-41.79,20221129,3215,35.61,20220930,6.69,N,076080,500,112 억,,490035,N,N,0,N,00,N
20230908,100520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4380,-30,5,-0.68,204162995,46794,18.01,4410,4430,4330,5730,3090,4410,4363.02,2.17,0,-12475,4676,4542,4451,4317,4226,4497,4272,113,1320,500,3170,5,1,22594156,990,-36.81,1.44,12,0.21,-119.00,3032.00,7490,20221129,-41.52,3215,20220930,36.24,7350,-40.41,20230404,4170,5.04,20230817,7490,-41.52,20221129,3215,36.24,20220930,6.69,N,076080,500,112 억,,490035,N,N,0,N,00,N
20230908,090524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4385,-25,5,-0.57,6997935,1591,0.61,4410,4410,4385,5730,3090,4410,4398.44,2.17,0,-391,4676,4542,4451,4317,4226,4497,4272,113,1320,500,3170,5,1,22594156,991,-36.85,1.45,12,0.01,-119.00,3032.00,7490,20221129,-41.46,3215,20220930,36.39,7350,-40.34,20230404,4170,5.16,20230817,7490,-41.46,20221129,3215,36.39,20220930,6.69,N,076080,500,112 억,,490035,N,N,0,N,00,N
20230907,160516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4410,-150,5,-3.29,1146153275,258758,213.45,4550,4585,4360,5920,3195,4560,4429.45,2.51,0,-78011,4766,4662,4586,4482,4406,4625,4445,113,1360,500,3280,5,1,22594156,996,-37.06,1.45,12,1.15,-119.00,3032.00,7490,20221129,-41.12,3215,20220930,37.17,7350,-40.00,20230404,4170,5.76,20230817,7490,-41.12,20221129,3215,37.17,20220930,6.69,N,076080,500,112 억,,568046,N,N,0,N,00,N
20230907,150520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4375,-185,5,-4.06,1108604275,250207,206.40,4550,4585,4360,5920,3195,4560,4430.75,2.51,0,-77685,4766,4662,4586,4482,4406,4625,4445,113,1360,500,3280,5,1,22594156,988,-36.76,1.44,12,1.11,-119.00,3032.00,7490,20221129,-41.59,3215,20220930,36.08,7350,-40.48,20230404,4170,4.92,20230817,7490,-41.59,20221129,3215,36.08,20220930,6.69,N,076080,500,112 억,,568046,N,N,0,N,00,N
20230907,140515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4395,-165,5,-3.62,874692020,196800,162.34,4550,4585,4395,5920,3195,4560,4444.57,2.51,0,-63149,4766,4662,4586,4482,4406,4625,4445,113,1360,500,3280,5,1,22594156,993,-36.93,1.45,12,0.87,-119.00,3032.00,7490,20221129,-41.32,3215,20220930,36.70,7350,-40.20,20230404,4170,5.40,20230817,7490,-41.32,20221129,3215,36.70,20220930,6.69,N,076080,500,112 억,,568046,N,N,0,N,00,N
20230907,130516,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4415,-145,5,-3.18,681777600,153017,126.22,4550,4585,4405,5920,3195,4560,4455.57,2.51,0,-39304,4766,4662,4586,4482,4406,4625,4445,113,1360,500,3280,5,1,22594156,998,-37.10,1.46,12,0.68,-119.00,3032.00,7490,20221129,-41.05,3215,20220930,37.33,7350,-39.93,20230404,4170,5.88,20230817,7490,-41.05,20221129,3215,37.33,20220930,6.69,N,076080,500,112 억,,568046,N,N,0,N,00,N
20230907,120523,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4420,-140,5,-3.07,559262420,125266,103.33,4550,4585,4415,5920,3195,4560,4464.60,2.51,0,-33333,4766,4662,4586,4482,4406,4625,4445,113,1360,500,3280,5,1,22594156,999,-37.14,1.46,12,0.55,-119.00,3032.00,7490,20221129,-40.99,3215,20220930,37.48,7350,-39.86,20230404,4170,6.00,20230817,7490,-40.99,20221129,3215,37.48,20220930,6.69,N,076080,500,112 억,,568046,N,N,0,N,00,N
20230907,110522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4430,-130,5,-2.85,466315720,104271,86.01,4550,4585,4420,5920,3195,4560,4472.15,2.51,0,-32056,4766,4662,4586,4482,4406,4625,4445,113,1360,500,3280,5,1,22594156,1001,-37.23,1.46,12,0.46,-119.00,3032.00,7490,20221129,-40.85,3215,20220930,37.79,7350,-39.73,20230404,4170,6.24,20230817,7490,-40.85,20221129,3215,37.79,20220930,6.69,N,076080,500,112 억,,568046,N,N,0,N,00,N
20230907,100519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4440,-120,5,-2.63,304442670,67753,55.89,4550,4585,4440,5920,3195,4560,4493.42,2.51,0,-21902,4766,4662,4586,4482,4406,4625,4445,113,1360,500,3280,5,1,22594156,1003,-37.31,1.46,12,0.30,-119.00,3032.00,7490,20221129,-40.72,3215,20220930,38.10,7350,-39.59,20230404,4170,6.47,20230817,7490,-40.72,20221129,3215,38.10,20220930,6.69,N,076080,500,112 억,,568046,N,N,0,N,00,N
20230907,090523,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4585,25,2,0.55,17547505,3856,3.18,4550,4585,4545,5920,3195,4560,4550.70,2.51,0,-1066,4766,4662,4586,4482,4406,4625,4445,113,1360,500,3280,5,1,22594156,1036,-38.53,1.51,12,0.02,-119.00,3032.00,7490,20221129,-38.79,3215,20220930,42.61,7350,-37.62,20230404,4170,9.95,20230817,7490,-38.79,20221129,3215,42.61,20220930,6.69,N,076080,500,112 억,,568046,N,N,0,N,00,N
20230906,160517,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4560,-25,5,-0.55,550978625,119939,94.04,4585,4690,4510,5960,3210,4585,4593.86,2.57,0,-12316,4661,4622,4581,4542,4501,4642,4562,113,1375,500,3300,5,1,22594156,1030,-38.32,1.50,12,0.53,-119.00,3032.00,7490,20221129,-39.12,3215,20220930,41.84,7350,-37.96,20230404,4170,9.35,20230817,7490,-39.12,20221129,3215,41.84,20220930,6.64,N,076080,500,112 억,,580362,N,N,0,N,00,N
20230906,150517,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4530,-55,5,-1.20,520731760,113278,88.82,4585,4690,4510,5960,3210,4585,4596.94,2.57,0,-11070,4661,4622,4581,4542,4501,4642,4562,113,1375,500,3300,5,1,22594156,1024,-38.07,1.49,12,0.50,-119.00,3032.00,7490,20221129,-39.52,3215,20220930,40.90,7350,-38.37,20230404,4170,8.63,20230817,7490,-39.52,20221129,3215,40.90,20220930,6.64,N,076080,500,112 억,,580362,N,N,0,N,00,N
20230906,140518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4575,-10,5,-0.22,382012765,82755,64.89,4585,4690,4575,5960,3210,4585,4616.19,2.57,0,-4212,4661,4622,4581,4542,4501,4642,4562,113,1375,500,3300,5,1,22594156,1034,-38.45,1.51,12,0.37,-119.00,3032.00,7490,20221129,-38.92,3215,20220930,42.30,7350,-37.76,20230404,4170,9.71,20230817,7490,-38.92,20221129,3215,42.30,20220930,6.64,N,076080,500,112 억,,580362,N,N,0,N,00,N
20230906,130514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4610,25,2,0.55,305380945,66059,51.80,4585,4690,4585,5960,3210,4585,4622.85,2.57,0,2185,4661,4622,4581,4542,4501,4642,4562,113,1375,500,3300,5,1,22594156,1042,-38.74,1.52,12,0.29,-119.00,3032.00,7490,20221129,-38.45,3215,20220930,43.39,7350,-37.28,20230404,4170,10.55,20230817,7490,-38.45,20221129,3215,43.39,20220930,6.64,N,076080,500,112 억,,580362,N,N,0,N,00,N
20230906,120522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4620,35,2,0.76,250649030,54185,42.49,4585,4690,4585,5960,3210,4585,4625.80,2.57,0,5008,4661,4622,4581,4542,4501,4642,4562,113,1375,500,3300,5,1,22594156,1044,-38.82,1.52,12,0.24,-119.00,3032.00,7490,20221129,-38.32,3215,20220930,43.70,7350,-37.14,20230404,4170,10.79,20230817,7490,-38.32,20221129,3215,43.70,20220930,6.64,N,076080,500,112 억,,580362,N,N,0,N,00,N
20230906,110520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4630,45,2,0.98,212429230,45903,35.99,4585,4690,4585,5960,3210,4585,4627.79,2.57,0,8258,4661,4622,4581,4542,4501,4642,4562,113,1375,500,3300,5,1,22594156,1046,-38.91,1.53,12,0.20,-119.00,3032.00,7490,20221129,-38.18,3215,20220930,44.01,7350,-37.01,20230404,4170,11.03,20230817,7490,-38.18,20221129,3215,44.01,20220930,6.64,N,076080,500,112 억,,580362,N,N,0,N,00,N
20230906,100506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4605,20,2,0.44,157367750,33981,26.64,4585,4690,4585,5960,3210,4585,4631.05,2.57,0,6920,4661,4622,4581,4542,4501,4642,4562,113,1375,500,3300,5,1,22594156,1040,-38.70,1.52,12,0.15,-119.00,3032.00,7490,20221129,-38.52,3215,20220930,43.23,7350,-37.35,20230404,4170,10.43,20230817,7490,-38.52,20221129,3215,43.23,20220930,6.64,N,076080,500,112 억,,580362,N,N,0,N,00,N
20230906,090510,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4605,20,2,0.44,19500760,4240,3.32,4585,4620,4585,5960,3210,4585,4599.24,2.57,0,208,4661,4622,4581,4542,4501,4642,4562,113,1375,500,3300,5,1,22594156,1040,-38.70,1.52,12,0.02,-119.00,3032.00,7490,20221129,-38.52,3215,20220930,43.23,7350,-37.35,20230404,4170,10.43,20230817,7490,-38.52,20221129,3215,43.23,20220930,6.64,N,076080,500,112 억,,580362,N,N,0,N,00,N
20230905,160511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4585,15,2,0.33,557575735,121940,46.14,4565,4620,4540,5940,3200,4570,4572.43,2.47,0,22916,4750,4660,4610,4520,4470,4635,4495,113,1370,500,3290,5,1,22594156,1036,-38.53,1.51,12,0.54,-119.00,3032.00,7490,20221129,-38.79,3215,20220930,42.61,7350,-37.62,20230404,4170,9.95,20230817,7490,-38.79,20221129,3215,42.61,20220930,6.63,N,076080,500,112 억,,557346,N,N,0,N,00,N
20230905,150522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4585,15,2,0.33,490635340,107331,40.61,4565,4620,4540,5940,3200,4570,4571.24,2.47,0,13019,4750,4660,4610,4520,4470,4635,4495,113,1370,500,3290,5,1,22594156,1036,-38.53,1.51,12,0.48,-119.00,3032.00,7490,20221129,-38.79,3215,20220930,42.61,7350,-37.62,20230404,4170,9.95,20230817,7490,-38.79,20221129,3215,42.61,20220930,6.63,N,076080,500,112 억,,557346,N,N,0,N,00,N
20230905,140519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4580,10,2,0.22,390395850,85476,32.34,4565,4620,4540,5940,3200,4570,4567.32,2.47,0,7569,4750,4660,4610,4520,4470,4635,4495,113,1370,500,3290,5,1,22594156,1035,-38.49,1.51,12,0.38,-119.00,3032.00,7490,20221129,-38.85,3215,20220930,42.46,7350,-37.69,20230404,4170,9.83,20230817,7490,-38.85,20221129,3215,42.46,20220930,6.63,N,076080,500,112 억,,557346,N,N,0,N,00,N
20230905,130500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4560,-10,5,-0.22,345596760,75685,28.64,4565,4620,4540,5940,3200,4570,4566.25,2.47,0,1250,4750,4660,4610,4520,4470,4635,4495,113,1370,500,3290,5,1,22594156,1030,-38.32,1.50,12,0.33,-119.00,3032.00,7490,20221129,-39.12,3215,20220930,41.84,7350,-37.96,20230404,4170,9.35,20230817,7490,-39.12,20221129,3215,41.84,20220930,6.63,N,076080,500,112 억,,557346,N,N,0,N,00,N
20230905,120509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4560,-10,5,-0.22,314262900,68807,26.04,4565,4620,4540,5940,3200,4570,4567.31,2.47,0,1220,4750,4660,4610,4520,4470,4635,4495,113,1370,500,3290,5,1,22594156,1030,-38.32,1.50,12,0.30,-119.00,3032.00,7490,20221129,-39.12,3215,20220930,41.84,7350,-37.96,20230404,4170,9.35,20230817,7490,-39.12,20221129,3215,41.84,20220930,6.63,N,076080,500,112 억,,557346,N,N,0,N,00,N
20230905,110513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4575,5,2,0.11,221488725,48494,18.35,4565,4620,4540,5940,3200,4570,4567.34,2.47,0,-6662,4750,4660,4610,4520,4470,4635,4495,113,1370,500,3290,5,1,22594156,1034,-38.45,1.51,12,0.21,-119.00,3032.00,7490,20221129,-38.92,3215,20220930,42.30,7350,-37.76,20230404,4170,9.71,20230817,7490,-38.92,20221129,3215,42.30,20220930,6.63,N,076080,500,112 억,,557346,N,N,0,N,00,N
20230905,100507,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4565,-5,5,-0.11,144383830,31584,11.95,4565,4620,4550,5940,3200,4570,4571.42,2.47,0,-3807,4750,4660,4610,4520,4470,4635,4495,113,1370,500,3290,5,1,22594156,1031,-38.36,1.51,12,0.14,-119.00,3032.00,7490,20221129,-39.05,3215,20220930,41.99,7350,-37.89,20230404,4170,9.47,20230817,7490,-39.05,20221129,3215,41.99,20220930,6.63,N,076080,500,112 억,,557346,N,N,0,N,00,N
20230905,090503,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4595,25,2,0.55,10113185,2213,0.84,4565,4595,4565,5940,3200,4570,4569.90,2.47,0,-398,4750,4660,4610,4520,4470,4635,4495,113,1370,500,3290,5,1,22594156,1038,-38.61,1.52,12,0.01,-119.00,3032.00,7490,20221129,-38.65,3215,20220930,42.92,7350,-37.48,20230404,4170,10.19,20230817,7490,-38.65,20221129,3215,42.92,20220930,6.63,N,076080,500,112 억,,557346,N,N,0,N,00,N
20230904,160505,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4570,-50,5,-1.08,1214458900,262698,95.66,4620,4700,4560,6000,3235,4620,4623.13,2.73,0,-58446,4783,4701,4653,4571,4523,4677,4547,113,1380,500,3320,5,1,22594156,1033,-38.40,1.51,12,1.16,-119.00,3032.00,7490,20221129,-38.99,3215,20220930,42.15,7350,-37.82,20230404,4170,9.59,20230817,7490,-38.99,20221129,3215,42.15,20220930,6.69,N,076080,500,112 억,,615792,N,N,0,N,00,N
20230904,150457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4565,-55,5,-1.19,1176139310,254314,92.60,4620,4700,4560,6000,3235,4620,4624.75,2.73,0,-59022,4783,4701,4653,4571,4523,4677,4547,113,1380,500,3320,5,1,22594156,1031,-38.36,1.51,12,1.13,-119.00,3032.00,7490,20221129,-39.05,3215,20220930,41.99,7350,-37.89,20230404,4170,9.47,20230817,7490,-39.05,20221129,3215,41.99,20220930,6.69,N,076080,500,112 억,,615792,N,N,0,N,00,N
20230904,140452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4585,-35,5,-0.76,1092242200,235959,85.92,4620,4700,4560,6000,3235,4620,4628.95,2.73,0,-61000,4783,4701,4653,4571,4523,4677,4547,113,1380,500,3320,5,1,22594156,1036,-38.53,1.51,12,1.04,-119.00,3032.00,7490,20221129,-38.79,3215,20220930,42.61,7350,-37.62,20230404,4170,9.95,20230817,7490,-38.79,20221129,3215,42.61,20220930,6.69,N,076080,500,112 억,,615792,N,N,0,N,00,N
20230904,130501,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4590,-30,5,-0.65,978815915,211158,76.89,4620,4700,4560,6000,3235,4620,4635.47,2.73,0,-64744,4783,4701,4653,4571,4523,4677,4547,113,1380,500,3320,5,1,22594156,1037,-38.57,1.51,12,0.93,-119.00,3032.00,7490,20221129,-38.72,3215,20220930,42.77,7350,-37.55,20230404,4170,10.07,20230817,7490,-38.72,20221129,3215,42.77,20220930,6.69,N,076080,500,112 억,,615792,N,N,0,N,00,N
20230904,120453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4600,-20,5,-0.43,920906180,198514,72.29,4620,4700,4560,6000,3235,4620,4639.00,2.73,0,-64495,4783,4701,4653,4571,4523,4677,4547,113,1380,500,3320,5,1,22594156,1039,-38.66,1.52,12,0.88,-119.00,3032.00,7490,20221129,-38.58,3215,20220930,43.08,7350,-37.41,20230404,4170,10.31,20230817,7490,-38.58,20221129,3215,43.08,20220930,6.69,N,076080,500,112 억,,615792,N,N,0,N,00,N
20230904,110446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4580,-40,5,-0.87,896940780,193289,70.38,4620,4700,4560,6000,3235,4620,4640.41,2.73,0,-65132,4783,4701,4653,4571,4523,4677,4547,113,1380,500,3320,5,1,22594156,1035,-38.49,1.51,12,0.86,-119.00,3032.00,7490,20221129,-38.85,3215,20220930,42.46,7350,-37.69,20230404,4170,9.83,20230817,7490,-38.85,20221129,3215,42.46,20220930,6.69,N,076080,500,112 억,,615792,N,N,0,N,00,N
20230904,100448,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4595,-25,5,-0.54,797990405,171713,62.53,4620,4700,4560,6000,3235,4620,4647.23,2.73,0,-63350,4783,4701,4653,4571,4523,4677,4547,113,1380,500,3320,5,1,22594156,1038,-38.61,1.52,12,0.76,-119.00,3032.00,7490,20221129,-38.65,3215,20220930,42.92,7350,-37.48,20230404,4170,10.19,20230817,7490,-38.65,20221129,3215,42.92,20220930,6.69,N,076080,500,112 억,,615792,N,N,0,N,00,N
20230904,090457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4615,-5,5,-0.11,105337745,22870,8.33,4620,4645,4560,6000,3235,4620,4605.94,2.73,0,-16850,4783,4701,4653,4571,4523,4677,4547,113,1380,500,3320,5,1,22594156,1043,-38.78,1.52,12,0.10,-119.00,3032.00,7490,20221129,-38.38,3215,20220930,43.55,7350,-37.21,20230404,4170,10.67,20230817,7490,-38.38,20221129,3215,43.55,20220930,6.69,N,076080,500,112 억,,615792,N,N,0,N,00,N
20230901,160450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4620,5,2,0.11,1255332925,268591,158.45,4630,4735,4605,5990,3235,4615,4673.82,2.92,0,-42864,4755,4685,4645,4575,4535,4665,4555,113,1375,500,3320,5,1,22594156,1044,-38.82,1.52,12,1.19,-119.00,3032.00,7490,20221129,-38.32,3215,20220930,43.70,7350,-37.14,20230404,4170,10.79,20230817,7490,-38.32,20221129,3215,43.70,20220930,6.79,N,076080,500,112 억,,658656,N,N,0,N,00,N
20230901,150457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4620,5,2,0.11,1198575155,256292,151.20,4630,4735,4610,5990,3235,4615,4676.60,2.92,0,-40918,4755,4685,4645,4575,4535,4665,4555,113,1375,500,3320,5,1,22594156,1044,-38.82,1.52,12,1.13,-119.00,3032.00,7490,20221129,-38.32,3215,20220930,43.70,7350,-37.14,20230404,4170,10.79,20230817,7490,-38.32,20221129,3215,43.70,20220930,6.79,N,076080,500,112 억,,658656,N,N,0,N,00,N
20230901,140457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4645,30,2,0.65,1038132070,221574,130.71,4630,4735,4630,5990,3235,4615,4685.26,2.92,0,-34619,4755,4685,4645,4575,4535,4665,4555,113,1375,500,3320,5,1,22594156,1049,-39.03,1.53,12,0.98,-119.00,3032.00,7490,20221129,-37.98,3215,20220930,44.48,7350,-36.80,20230404,4170,11.39,20230817,7490,-37.98,20221129,3215,44.48,20220930,6.79,N,076080,500,112 억,,658656,N,N,0,N,00,N
20230901,130445,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4660,45,2,0.98,999411825,213237,125.80,4630,4735,4630,5990,3235,4615,4686.86,2.92,0,-33464,4755,4685,4645,4575,4535,4665,4555,113,1375,500,3320,5,1,22594156,1053,-39.16,1.54,12,0.94,-119.00,3032.00,7490,20221129,-37.78,3215,20220930,44.95,7350,-36.60,20230404,4170,11.75,20230817,7490,-37.78,20221129,3215,44.95,20220930,6.79,N,076080,500,112 억,,658656,N,N,0,N,00,N
20230901,120449,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4640,25,2,0.54,969367820,206774,121.98,4630,4735,4630,5990,3235,4615,4688.05,2.92,0,-34537,4755,4685,4645,4575,4535,4665,4555,113,1375,500,3320,5,1,22594156,1048,-38.99,1.53,12,0.92,-119.00,3032.00,7490,20221129,-38.05,3215,20220930,44.32,7350,-36.87,20230404,4170,11.27,20230817,7490,-38.05,20221129,3215,44.32,20220930,6.79,N,076080,500,112 억,,658656,N,N,0,N,00,N
20230901,110450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4670,55,2,1.19,842571210,179510,105.90,4630,4735,4630,5990,3235,4615,4693.73,2.92,0,-30867,4755,4685,4645,4575,4535,4665,4555,113,1375,500,3320,5,1,22594156,1055,-39.24,1.54,12,0.79,-119.00,3032.00,7490,20221129,-37.65,3215,20220930,45.26,7350,-36.46,20230404,4170,11.99,20230817,7490,-37.65,20221129,3215,45.26,20220930,6.79,N,076080,500,112 억,,658656,N,N,0,N,00,N
20230901,100447,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4690,75,2,1.63,337018885,71775,42.34,4630,4730,4630,5990,3235,4615,4695.49,2.92,0,13129,4755,4685,4645,4575,4535,4665,4555,113,1375,500,3320,5,1,22594156,1060,-39.41,1.55,12,0.32,-119.00,3032.00,7490,20221129,-37.38,3215,20220930,45.88,7350,-36.19,20230404,4170,12.47,20230817,7490,-37.38,20221129,3215,45.88,20220930,6.79,N,076080,500,112 억,,658656,N,N,0,N,00,N
20230901,090442,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4665,50,2,1.08,12473595,2687,1.59,4630,4665,4630,5990,3235,4615,4642.20,2.92,0,-1753,4755,4685,4645,4575,4535,4665,4555,113,1375,500,3320,5,1,22594156,1054,-39.20,1.54,12,0.01,-119.00,3032.00,7490,20221129,-37.72,3215,20220930,45.10,7350,-36.53,20230404,4170,11.87,20230817,7490,-37.72,20221129,3215,45.10,20220930,6.79,N,076080,500,112 억,,658656,N,N,0,N,00,N