KissMeData/076080/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	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	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	N	N
3	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	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	N	N
4	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	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	N	N
5	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	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	N	N
6	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	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	N	N
7	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	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	N	N
8	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	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	N	N
9	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	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	N	N
10	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	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	N	N
11	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	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	N	N
12	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	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	N	N
13	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	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	N	N
14	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	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	N	N
15	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	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	N	N
16	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	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	N	N
17	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	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	N	N
18	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	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	N	N
19	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	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	N	N
20	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	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	N	N
21	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	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	N	N
22	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	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	N	N
23	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	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	N	N
24	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	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	N	N
25	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	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	N	N
26	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	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	N	N
27	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	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	N	N
28	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	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	N	N
29	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	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	N	N
30	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	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	N	N
31	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	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	N	N
32	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	-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	N	N
33	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	-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	N	N
34	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	-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	N	N
35	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	-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	N	N
36	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	-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	N	N
37	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	-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	N	N
38	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	-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	N	N
39	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	-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	N	N
40	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	-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	N	N
41	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	-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	N	N
42	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	-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	N	N
43	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	-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	N	N
44	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	-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	N	N
45	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	-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	N	N
46	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	-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	N	N
47	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	-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	N	N
48	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	-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	N	N
49	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	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	N	N
50	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	-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	N	N
51	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	-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	N	N
52	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	-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	N	N
53	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	-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	N	N
54	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	-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	N	N
55	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	-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	N	N
56	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	-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	N	N
57	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	-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	N	N
58	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	-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	N	N
59	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	-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	N	N
60	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	-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	N	N
61	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	-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	N	N
62	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	-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	N	N
63	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	-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	N	N
64	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	-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	N	N
65	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	-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	N	N
66	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	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	N	N
67	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	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	N	N
68	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	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	N	N
69	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	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	N	N
70	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	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	N	N
71	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	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	N	N
72	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	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	N	N
73	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	-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	N	N
74	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	-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	N	N
75	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	-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	N	N
76	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	-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	N	N
77	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	-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	N	N
78	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	-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	N	N
79	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	-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	N	N
80	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	-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	N	N
81	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	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	N	N
82	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	-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	N	N
83	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	-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	N	N
84	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	-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	N	N
85	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	-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	N	N
86	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	-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	N	N
87	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	-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	N	N
88	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	-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	N	N
89	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	-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	N	N
90	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	-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	N	N
91	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	-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	N	N
92	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	-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	N	N
93	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	-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	N	N
94	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	-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	N	N
95	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	-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	N	N
96	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	-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	N	N
97	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	-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	N	N
98	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	-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	N	N
99	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	-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	N	N
100	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	-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	N	N
101	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	-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	N	N
102	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	-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	N	N
103	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	-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	N	N
104	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	-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	N	N
105	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	-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	N	N
106	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	-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	N	N
107	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	-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	N	N
108	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	-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	N	N
109	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	-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	N	N
110	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	-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	N	N
111	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	-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	N	N
112	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	-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	N	N
113	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	-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	N	N
114	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	-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	N	N
115	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	-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	N	N
116	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	-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	N	N
117	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	-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	N	N
118	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	-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	N	N
119	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	-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	N	N
120	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	-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	N	N
121	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	-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	N	N
122	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	-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	N	N
123	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	-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	N	N
124	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	-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	N	N
125	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	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	N	N
126	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	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	N	N
127	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	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	N	N
128	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	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	N	N
129	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	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	N	N
130	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	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	N	N
131	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	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	N	N
132	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	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	N	N
133	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	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	N	N
134	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	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	N	N
135	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	-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	N	N
136	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	-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	N	N
137	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	-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	N	N
138	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	-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	N	N
139	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	-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	N	N
140	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	-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	N	N
141	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	-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	N	N
142	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	-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	N	N
143	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	-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	N	N
144	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	-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	N	N
145	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	-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	N	N
146	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	-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	N	N
147	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	-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	N	N
148	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	-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	N	N
149	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	-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	N	N
150	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	-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	N	N
151	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	-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	N	N
152	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	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	N	N
153	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	-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	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History