KissMeData/026150/price/prices-20240901.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
20240930,160401,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5890,-130,5,-2.16,211256140,35560,112.78,6030,6060,5890,7820,4220,6020,5940.84,1.32,0,-4282,6106,6062,6026,5982,5946,6060,5980,88,1800,500,4330,10,1,17546331,1033,-45.31,1.00,12,0.20,-130.00,5902.00,9420,20240130,-37.47,5530,20240909,6.51,9420,-37.47,20240130,5530,6.51,20240909,9420,-37.47,20240130,5530,6.51,20240909,1.49,N,026150,500,87 억,,230761,N,N,0,N,00,N
20240930,150406,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5910,-110,5,-1.83,180578920,30359,96.28,6030,6060,5890,7820,4220,6020,5948.12,1.32,0,-3859,6106,6062,6026,5982,5946,6060,5980,88,1800,500,4330,10,1,17546331,1037,-45.46,1.00,12,0.17,-130.00,5902.00,9420,20240130,-37.26,5530,20240909,6.87,9420,-37.26,20240130,5530,6.87,20240909,9420,-37.26,20240130,5530,6.87,20240909,1.49,N,026150,500,87 억,,230761,N,N,0,N,00,N
20240930,140405,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5920,-100,5,-1.66,174335570,29303,92.93,6030,6060,5890,7820,4220,6020,5949.41,1.32,0,-3859,6106,6062,6026,5982,5946,6060,5980,88,1800,500,4330,10,1,17546331,1039,-45.54,1.00,12,0.17,-130.00,5902.00,9420,20240130,-37.15,5530,20240909,7.05,9420,-37.15,20240130,5530,7.05,20240909,9420,-37.15,20240130,5530,7.05,20240909,1.49,N,026150,500,87 억,,230761,N,N,0,N,00,N
20240930,130404,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5930,-90,5,-1.50,164094960,27573,87.45,6030,6060,5890,7820,4220,6020,5951.29,1.32,0,-4176,6106,6062,6026,5982,5946,6060,5980,88,1800,500,4330,10,1,17546331,1040,-45.62,1.00,12,0.16,-130.00,5902.00,9420,20240130,-37.05,5530,20240909,7.23,9420,-37.05,20240130,5530,7.23,20240909,9420,-37.05,20240130,5530,7.23,20240909,1.49,N,026150,500,87 억,,230761,N,N,0,N,00,N
20240930,120403,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5920,-100,5,-1.66,130696310,21950,69.61,6030,6060,5890,7820,4220,6020,5954.27,1.32,0,-5155,6106,6062,6026,5982,5946,6060,5980,88,1800,500,4330,10,1,17546331,1039,-45.54,1.00,12,0.13,-130.00,5902.00,9420,20240130,-37.15,5530,20240909,7.05,9420,-37.15,20240130,5530,7.05,20240909,9420,-37.15,20240130,5530,7.05,20240909,1.49,N,026150,500,87 억,,230761,N,N,0,N,00,N
20240930,110402,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5910,-110,5,-1.83,115792920,19427,61.61,6030,6060,5890,7820,4220,6020,5960.41,1.32,0,-4915,6106,6062,6026,5982,5946,6060,5980,88,1800,500,4330,10,1,17546331,1037,-45.46,1.00,12,0.11,-130.00,5902.00,9420,20240130,-37.26,5530,20240909,6.87,9420,-37.26,20240130,5530,6.87,20240909,9420,-37.26,20240130,5530,6.87,20240909,1.49,N,026150,500,87 억,,230761,N,N,0,N,00,N
20240930,100400,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5980,-40,5,-0.66,33610930,5603,17.77,6030,6060,5980,7820,4220,6020,5998.74,1.32,0,-3447,6106,6062,6026,5982,5946,6060,5980,88,1800,500,4330,10,1,17546331,1049,-46.00,1.01,12,0.03,-130.00,5902.00,9420,20240130,-36.52,5530,20240909,8.14,9420,-36.52,20240130,5530,8.14,20240909,9420,-36.52,20240130,5530,8.14,20240909,1.49,N,026150,500,87 억,,230761,N,N,0,N,00,N
20240930,090348,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6010,-10,5,-0.17,1836630,305,0.97,6030,6030,6000,7820,4220,6020,6021.74,1.32,0,-80,6106,6062,6026,5982,5946,6060,5980,88,1800,500,4330,10,1,17546331,1055,-46.23,1.02,12,0.00,-130.00,5902.00,9420,20240130,-36.20,5530,20240909,8.68,9420,-36.20,20240130,5530,8.68,20240909,9420,-36.20,20240130,5530,8.68,20240909,1.49,N,026150,500,87 억,,230761,N,N,0,N,00,N
20240927,160401,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6020,-10,5,-0.17,188673970,31360,195.68,6020,6070,5990,7830,4230,6030,6016.39,1.27,0,7773,6110,6070,6000,5960,5890,6090,5980,88,1800,500,4340,10,1,17546331,1056,-46.31,1.02,12,0.18,-130.00,5902.00,9420,20240130,-36.09,5530,20240909,8.86,9420,-36.09,20240130,5530,8.86,20240909,9420,-36.09,20240130,5530,8.86,20240909,1.49,N,026150,500,87 억,,222931,N,N,0,N,00,N
20240927,150405,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6020,-10,5,-0.17,185034650,30755,191.91,6020,6070,5990,7830,4230,6030,6016.41,1.27,0,7869,6110,6070,6000,5960,5890,6090,5980,88,1800,500,4340,10,1,17546331,1056,-46.31,1.02,12,0.18,-130.00,5902.00,9420,20240130,-36.09,5530,20240909,8.86,9420,-36.09,20240130,5530,8.86,20240909,9420,-36.09,20240130,5530,8.86,20240909,1.49,N,026150,500,87 억,,222931,N,N,0,N,00,N
20240927,140406,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6000,-30,5,-0.50,179446120,29826,186.11,6020,6070,5990,7830,4230,6030,6016.43,1.27,0,8375,6110,6070,6000,5960,5890,6090,5980,88,1800,500,4340,10,1,17546331,1053,-46.15,1.02,12,0.17,-130.00,5902.00,9420,20240130,-36.31,5530,20240909,8.50,9420,-36.31,20240130,5530,8.50,20240909,9420,-36.31,20240130,5530,8.50,20240909,1.49,N,026150,500,87 억,,222931,N,N,0,N,00,N
20240927,130404,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6010,-20,5,-0.33,170875540,28399,177.21,6020,6070,5990,7830,4230,6030,6016.96,1.27,0,8432,6110,6070,6000,5960,5890,6090,5980,88,1800,500,4340,10,1,17546331,1055,-46.23,1.02,12,0.16,-130.00,5902.00,9420,20240130,-36.20,5530,20240909,8.68,9420,-36.20,20240130,5530,8.68,20240909,9420,-36.20,20240130,5530,8.68,20240909,1.49,N,026150,500,87 억,,222931,N,N,0,N,00,N
20240927,120401,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6020,-10,5,-0.17,165493810,27503,171.61,6020,6070,5990,7830,4230,6030,6017.30,1.27,0,8277,6110,6070,6000,5960,5890,6090,5980,88,1800,500,4340,10,1,17546331,1056,-46.31,1.02,12,0.16,-130.00,5902.00,9420,20240130,-36.09,5530,20240909,8.86,9420,-36.09,20240130,5530,8.86,20240909,9420,-36.09,20240130,5530,8.86,20240909,1.49,N,026150,500,87 억,,222931,N,N,0,N,00,N
20240927,110404,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6020,-10,5,-0.17,140778250,23398,146.00,6020,6070,5990,7830,4230,6030,6016.68,1.27,0,7911,6110,6070,6000,5960,5890,6090,5980,88,1800,500,4340,10,1,17546331,1056,-46.31,1.02,12,0.13,-130.00,5902.00,9420,20240130,-36.09,5530,20240909,8.86,9420,-36.09,20240130,5530,8.86,20240909,9420,-36.09,20240130,5530,8.86,20240909,1.49,N,026150,500,87 억,,222931,N,N,0,N,00,N
20240927,100403,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6030,0,3,0.00,66166290,10977,68.49,6020,6070,5990,7830,4230,6030,6027.72,1.27,0,3279,6110,6070,6000,5960,5890,6090,5980,88,1800,500,4340,10,1,17546331,1058,-46.38,1.02,12,0.06,-130.00,5902.00,9420,20240130,-35.99,5530,20240909,9.04,9420,-35.99,20240130,5530,9.04,20240909,9420,-35.99,20240130,5530,9.04,20240909,1.49,N,026150,500,87 억,,222931,N,N,0,N,00,N
20240927,090402,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6000,-30,5,-0.50,2976920,496,3.09,6020,6020,6000,7830,4230,6030,6001.85,1.27,0,-43,6110,6070,6000,5960,5890,6090,5980,88,1800,500,4340,10,1,17546331,1053,-46.15,1.02,12,0.00,-130.00,5902.00,9420,20240130,-36.31,5530,20240909,8.50,9420,-36.31,20240130,5530,8.50,20240909,9420,-36.31,20240130,5530,8.50,20240909,1.49,N,026150,500,87 억,,222931,N,N,0,N,00,N
20240926,160357,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6030,50,2,0.84,95473350,15906,76.95,6010,6040,5930,7770,4190,5980,6002.33,1.23,0,7275,6133,6056,6013,5936,5893,6035,5915,88,1790,500,4300,10,1,17546331,1058,-46.38,1.02,12,0.09,-130.00,5902.00,9420,20240130,-35.99,5530,20240909,9.04,9420,-35.99,20240130,5530,9.04,20240909,9420,-35.99,20240130,5530,9.04,20240909,1.51,N,026150,500,87 억,,215657,N,N,0,N,00,N
20240926,150358,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6020,40,2,0.67,88392880,14732,71.27,6010,6030,5930,7770,4190,5980,6000.06,1.23,0,6529,6133,6056,6013,5936,5893,6035,5915,88,1790,500,4300,10,1,17546331,1056,-46.31,1.02,12,0.08,-130.00,5902.00,9420,20240130,-36.09,5530,20240909,8.86,9420,-36.09,20240130,5530,8.86,20240909,9420,-36.09,20240130,5530,8.86,20240909,1.51,N,026150,500,87 억,,215657,N,N,0,N,00,N
20240926,140401,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6030,50,2,0.84,72402910,12077,58.43,6010,6030,5930,7770,4190,5980,5995.11,1.23,0,5445,6133,6056,6013,5936,5893,6035,5915,88,1790,500,4300,10,1,17546331,1058,-46.38,1.02,12,0.07,-130.00,5902.00,9420,20240130,-35.99,5530,20240909,9.04,9420,-35.99,20240130,5530,9.04,20240909,9420,-35.99,20240130,5530,9.04,20240909,1.51,N,026150,500,87 억,,215657,N,N,0,N,00,N
20240926,130402,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5990,10,2,0.17,47632910,7956,38.49,6010,6010,5930,7770,4190,5980,5987.04,1.23,0,4375,6133,6056,6013,5936,5893,6035,5915,88,1790,500,4300,10,1,17546331,1051,-46.08,1.01,12,0.05,-130.00,5902.00,9420,20240130,-36.41,5530,20240909,8.32,9420,-36.41,20240130,5530,8.32,20240909,9420,-36.41,20240130,5530,8.32,20240909,1.51,N,026150,500,87 억,,215657,N,N,0,N,00,N
20240926,120402,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6000,20,2,0.33,40259180,6725,32.54,6010,6010,5930,7770,4190,5980,5986.50,1.23,0,3815,6133,6056,6013,5936,5893,6035,5915,88,1790,500,4300,10,1,17546331,1053,-46.15,1.02,12,0.04,-130.00,5902.00,9420,20240130,-36.31,5530,20240909,8.50,9420,-36.31,20240130,5530,8.50,20240909,9420,-36.31,20240130,5530,8.50,20240909,1.51,N,026150,500,87 억,,215657,N,N,0,N,00,N
20240926,110402,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5990,10,2,0.17,25692700,4295,20.78,6010,6010,5930,7770,4190,5980,5982.00,1.23,0,1690,6133,6056,6013,5936,5893,6035,5915,88,1790,500,4300,10,1,17546331,1051,-46.08,1.01,12,0.02,-130.00,5902.00,9420,20240130,-36.41,5530,20240909,8.32,9420,-36.41,20240130,5530,8.32,20240909,9420,-36.41,20240130,5530,8.32,20240909,1.51,N,026150,500,87 억,,215657,N,N,0,N,00,N
20240926,100404,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5980,0,3,0.00,13219090,2212,10.70,6010,6010,5930,7770,4190,5980,5976.08,1.23,0,509,6133,6056,6013,5936,5893,6035,5915,88,1790,500,4300,10,1,17546331,1049,-46.00,1.01,12,0.01,-130.00,5902.00,9420,20240130,-36.52,5530,20240909,8.14,9420,-36.52,20240130,5530,8.14,20240909,9420,-36.52,20240130,5530,8.14,20240909,1.51,N,026150,500,87 억,,215657,N,N,0,N,00,N
20240926,090359,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6010,30,2,0.50,36060,6,0.03,6010,6010,6010,7770,4190,5980,6010.00,1.23,0,0,6133,6056,6013,5936,5893,6035,5915,88,1790,500,4300,10,1,17546331,1055,-46.23,1.02,12,0.00,-130.00,5902.00,9420,20240130,-36.20,5530,20240909,8.68,9420,-36.20,20240130,5530,8.68,20240909,9420,-36.20,20240130,5530,8.68,20240909,1.51,N,026150,500,87 억,,215657,N,N,0,N,00,N
20240925,160357,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5980,-60,5,-0.99,123634970,20535,89.63,6080,6090,5970,7850,4230,6040,6020.72,1.23,0,-350,6126,6082,5996,5952,5866,6105,5975,88,1810,500,4340,10,1,17546331,1049,-46.00,1.01,12,0.12,-130.00,5902.00,9420,20240130,-36.52,5530,20240909,8.14,9420,-36.52,20240130,5530,8.14,20240909,9420,-36.52,20240130,5530,8.14,20240909,1.52,N,026150,500,87 억,,215737,N,N,0,N,00,N
20240925,150400,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5970,-70,5,-1.16,120900960,20078,87.64,6080,6090,5970,7850,4230,6040,6021.56,1.23,0,-232,6126,6082,5996,5952,5866,6105,5975,88,1810,500,4340,10,1,17546331,1048,-45.92,1.01,12,0.11,-130.00,5902.00,9420,20240130,-36.62,5530,20240909,7.96,9420,-36.62,20240130,5530,7.96,20240909,9420,-36.62,20240130,5530,7.96,20240909,1.52,N,026150,500,87 억,,215737,N,N,0,N,00,N
20240925,140401,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6010,-30,5,-0.50,84793950,14057,61.36,6080,6090,6000,7850,4230,6040,6032.15,1.23,0,1641,6126,6082,5996,5952,5866,6105,5975,88,1810,500,4340,10,1,17546331,1055,-46.23,1.02,12,0.08,-130.00,5902.00,9420,20240130,-36.20,5530,20240909,8.68,9420,-36.20,20240130,5530,8.68,20240909,9420,-36.20,20240130,5530,8.68,20240909,1.52,N,026150,500,87 억,,215737,N,N,0,N,00,N
20240925,130401,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6040,0,3,0.00,59143390,9794,42.75,6080,6090,6010,7850,4230,6040,6038.74,1.23,0,950,6126,6082,5996,5952,5866,6105,5975,88,1810,500,4340,10,1,17546331,1060,-46.46,1.02,12,0.06,-130.00,5902.00,9420,20240130,-35.88,5530,20240909,9.22,9420,-35.88,20240130,5530,9.22,20240909,9420,-35.88,20240130,5530,9.22,20240909,1.52,N,026150,500,87 억,,215737,N,N,0,N,00,N
20240925,120400,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6030,-10,5,-0.17,54276800,8986,39.22,6080,6090,6010,7850,4230,6040,6040.15,1.23,0,880,6126,6082,5996,5952,5866,6105,5975,88,1810,500,4340,10,1,17546331,1058,-46.38,1.02,12,0.05,-130.00,5902.00,9420,20240130,-35.99,5530,20240909,9.04,9420,-35.99,20240130,5530,9.04,20240909,9420,-35.99,20240130,5530,9.04,20240909,1.52,N,026150,500,87 억,,215737,N,N,0,N,00,N
20240925,110358,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6030,-10,5,-0.17,46831750,7751,33.83,6080,6090,6010,7850,4230,6040,6042.03,1.23,0,659,6126,6082,5996,5952,5866,6105,5975,88,1810,500,4340,10,1,17546331,1058,-46.38,1.02,12,0.04,-130.00,5902.00,9420,20240130,-35.99,5530,20240909,9.04,9420,-35.99,20240130,5530,9.04,20240909,9420,-35.99,20240130,5530,9.04,20240909,1.52,N,026150,500,87 억,,215737,N,N,0,N,00,N
20240925,100400,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6040,0,3,0.00,39990080,6615,28.87,6080,6090,6010,7850,4230,6040,6045.36,1.23,0,661,6126,6082,5996,5952,5866,6105,5975,88,1810,500,4340,10,1,17546331,1060,-46.46,1.02,12,0.04,-130.00,5902.00,9420,20240130,-35.88,5530,20240909,9.22,9420,-35.88,20240130,5530,9.22,20240909,9420,-35.88,20240130,5530,9.22,20240909,1.52,N,026150,500,87 억,,215737,N,N,0,N,00,N
20240925,090359,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6050,10,2,0.17,5607350,926,4.04,6080,6090,6010,7850,4230,6040,6055.45,1.23,0,-10,6126,6082,5996,5952,5866,6105,5975,88,1810,500,4340,10,1,17546331,1062,-46.54,1.03,12,0.01,-130.00,5902.00,9420,20240130,-35.77,5530,20240909,9.40,9420,-35.77,20240130,5530,9.40,20240909,9420,-35.77,20240130,5530,9.40,20240909,1.52,N,026150,500,87 억,,215737,N,N,0,N,00,N
20240924,160358,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6040,120,2,2.03,136759650,22900,125.15,5970,6040,5910,7690,4150,5920,5971.79,1.19,0,6839,6040,5980,5950,5890,5860,5965,5875,88,1770,500,4260,10,1,17546331,1060,-46.46,1.02,12,0.13,-130.00,5902.00,9420,20240130,-35.88,5530,20240909,9.22,9420,-35.88,20240130,5530,9.22,20240909,9420,-35.88,20240130,5530,9.22,20240909,1.52,N,026150,500,87 억,,209002,N,N,0,N,00,N
20240924,150357,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5980,60,2,1.01,105832880,17762,97.07,5970,6000,5910,7690,4150,5920,5958.39,1.19,0,5662,6040,5980,5950,5890,5860,5965,5875,88,1770,500,4260,10,1,17546331,1049,-46.00,1.01,12,0.10,-130.00,5902.00,9420,20240130,-36.52,5530,20240909,8.14,9420,-36.52,20240130,5530,8.14,20240909,9420,-36.52,20240130,5530,8.14,20240909,1.52,N,026150,500,87 억,,209002,N,N,0,N,00,N
20240924,140357,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6000,80,2,1.35,84462810,14183,77.51,5970,6000,5910,7690,4150,5920,5955.21,1.19,0,5210,6040,5980,5950,5890,5860,5965,5875,88,1770,500,4260,10,1,17546331,1053,-46.15,1.02,12,0.08,-130.00,5902.00,9420,20240130,-36.31,5530,20240909,8.50,9420,-36.31,20240130,5530,8.50,20240909,9420,-36.31,20240130,5530,8.50,20240909,1.52,N,026150,500,87 억,,209002,N,N,0,N,00,N
20240924,130358,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5930,10,2,0.17,51444840,8654,47.29,5970,5970,5910,7690,4150,5920,5944.63,1.19,0,4349,6040,5980,5950,5890,5860,5965,5875,88,1770,500,4260,10,1,17546331,1040,-45.62,1.00,12,0.05,-130.00,5902.00,9420,20240130,-37.05,5530,20240909,7.23,9420,-37.05,20240130,5530,7.23,20240909,9420,-37.05,20240130,5530,7.23,20240909,1.52,N,026150,500,87 억,,209002,N,N,0,N,00,N
20240924,120358,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5950,30,2,0.51,49043300,8250,45.09,5970,5970,5910,7690,4150,5920,5944.64,1.19,0,4400,6040,5980,5950,5890,5860,5965,5875,88,1770,500,4260,10,1,17546331,1044,-45.77,1.01,12,0.05,-130.00,5902.00,9420,20240130,-36.84,5530,20240909,7.59,9420,-36.84,20240130,5530,7.59,20240909,9420,-36.84,20240130,5530,7.59,20240909,1.52,N,026150,500,87 억,,209002,N,N,0,N,00,N
20240924,110359,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5950,30,2,0.51,31347120,5273,28.82,5970,5970,5910,7690,4150,5920,5944.84,1.19,0,3272,6040,5980,5950,5890,5860,5965,5875,88,1770,500,4260,10,1,17546331,1044,-45.77,1.01,12,0.03,-130.00,5902.00,9420,20240130,-36.84,5530,20240909,7.59,9420,-36.84,20240130,5530,7.59,20240909,9420,-36.84,20240130,5530,7.59,20240909,1.52,N,026150,500,87 억,,209002,N,N,0,N,00,N
20240924,100357,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5960,40,2,0.68,18689010,3148,17.20,5970,5970,5910,7690,4150,5920,5936.79,1.19,0,1846,6040,5980,5950,5890,5860,5965,5875,88,1770,500,4260,10,1,17546331,1046,-45.85,1.01,12,0.02,-130.00,5902.00,9420,20240130,-36.73,5530,20240909,7.78,9420,-36.73,20240130,5530,7.78,20240909,9420,-36.73,20240130,5530,7.78,20240909,1.52,N,026150,500,87 억,,209002,N,N,0,N,00,N
20240924,090356,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5970,50,2,0.84,214920,36,0.20,5970,5970,5970,7690,4150,5920,5970.00,1.19,0,-3,6040,5980,5950,5890,5860,5965,5875,88,1770,500,4260,10,1,17546331,1048,-45.92,1.01,12,0.00,-130.00,5902.00,9420,20240130,-36.62,5530,20240909,7.96,9420,-36.62,20240130,5530,7.96,20240909,9420,-36.62,20240130,5530,7.96,20240909,1.52,N,026150,500,87 억,,209002,N,N,0,N,00,N
20240923,160356,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5920,-70,5,-1.17,108446210,18255,107.92,6010,6010,5920,7780,4200,5990,5940.77,1.21,0,-2689,6090,6040,5980,5930,5870,6065,5955,88,1790,500,4310,10,1,17546331,1039,-45.54,1.00,12,0.10,-130.00,5902.00,9420,20240130,-37.15,5530,20240909,7.05,9420,-37.15,20240130,5530,7.05,20240909,9420,-37.15,20240130,5530,7.05,20240909,1.55,N,026150,500,87 억,,211691,N,N,0,N,00,N
20240923,150358,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5930,-60,5,-1.00,77607590,13059,77.20,6010,6010,5920,7780,4200,5990,5942.84,1.21,0,-1706,6090,6040,5980,5930,5870,6065,5955,88,1790,500,4310,10,1,17546331,1040,-45.62,1.00,12,0.07,-130.00,5902.00,9420,20240130,-37.05,5530,20240909,7.23,9420,-37.05,20240130,5530,7.23,20240909,9420,-37.05,20240130,5530,7.23,20240909,1.55,N,026150,500,87 억,,211691,N,N,0,N,00,N
20240923,140359,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5950,-40,5,-0.67,42808150,7193,42.52,6010,6010,5930,7780,4200,5990,5951.36,1.21,0,-1371,6090,6040,5980,5930,5870,6065,5955,88,1790,500,4310,10,1,17546331,1044,-45.77,1.01,12,0.04,-130.00,5902.00,9420,20240130,-36.84,5530,20240909,7.59,9420,-36.84,20240130,5530,7.59,20240909,9420,-36.84,20240130,5530,7.59,20240909,1.55,N,026150,500,87 억,,211691,N,N,0,N,00,N
20240923,130357,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5950,-40,5,-0.67,37872810,6364,37.62,6010,6010,5930,7780,4200,5990,5951.10,1.21,0,-1371,6090,6040,5980,5930,5870,6065,5955,88,1790,500,4310,10,1,17546331,1044,-45.77,1.01,12,0.04,-130.00,5902.00,9420,20240130,-36.84,5530,20240909,7.59,9420,-36.84,20240130,5530,7.59,20240909,9420,-36.84,20240130,5530,7.59,20240909,1.55,N,026150,500,87 억,,211691,N,N,0,N,00,N
20240923,120356,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5950,-40,5,-0.67,34796290,5847,34.57,6010,6010,5930,7780,4200,5990,5951.14,1.21,0,-1298,6090,6040,5980,5930,5870,6065,5955,88,1790,500,4310,10,1,17546331,1044,-45.77,1.01,12,0.03,-130.00,5902.00,9420,20240130,-36.84,5530,20240909,7.59,9420,-36.84,20240130,5530,7.59,20240909,9420,-36.84,20240130,5530,7.59,20240909,1.55,N,026150,500,87 억,,211691,N,N,0,N,00,N
20240923,110358,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5930,-60,5,-1.00,34030650,5718,33.80,6010,6010,5930,7780,4200,5990,5951.50,1.21,0,-1296,6090,6040,5980,5930,5870,6065,5955,88,1790,500,4310,10,1,17546331,1040,-45.62,1.00,12,0.03,-130.00,5902.00,9420,20240130,-37.05,5530,20240909,7.23,9420,-37.05,20240130,5530,7.23,20240909,9420,-37.05,20240130,5530,7.23,20240909,1.55,N,026150,500,87 억,,211691,N,N,0,N,00,N
20240923,100356,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5960,-30,5,-0.50,27263450,4580,27.08,6010,6010,5930,7780,4200,5990,5952.72,1.21,0,-1472,6090,6040,5980,5930,5870,6065,5955,88,1790,500,4310,10,1,17546331,1046,-45.85,1.01,12,0.03,-130.00,5902.00,9420,20240130,-36.73,5530,20240909,7.78,9420,-36.73,20240130,5530,7.78,20240909,9420,-36.73,20240130,5530,7.78,20240909,1.55,N,026150,500,87 억,,211691,N,N,0,N,00,N
20240923,090355,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5970,-20,5,-0.33,2036990,341,2.02,6010,6010,5970,7780,4200,5990,5973.58,1.21,0,-115,6090,6040,5980,5930,5870,6065,5955,88,1790,500,4310,10,1,17546331,1048,-45.92,1.01,12,0.00,-130.00,5902.00,9420,20240130,-36.62,5530,20240909,7.96,9420,-36.62,20240130,5530,7.96,20240909,9420,-36.62,20240130,5530,7.96,20240909,1.55,N,026150,500,87 억,,211691,N,N,0,N,00,N
20240913,160340,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5940,30,2,0.51,104630440,17628,85.62,5940,5960,5910,7680,4140,5910,5935.77,1.22,0,497,5996,5952,5896,5852,5796,5975,5875,88,1770,500,4250,10,1,17546331,1042,-45.69,1.01,12,0.10,-130.00,5902.00,9420,20240130,-36.94,5530,20240909,7.41,9420,-36.94,20240130,5530,7.41,20240909,9420,-36.94,20240130,5530,7.41,20240909,1.58,N,026150,500,87 억,,214480,N,N,0,N,00,N
20240913,150343,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5960,50,2,0.85,100403810,16917,82.17,5940,5960,5910,7680,4140,5910,5935.39,1.22,0,635,5996,5952,5896,5852,5796,5975,5875,88,1770,500,4250,10,1,17546331,1046,-45.85,1.01,12,0.10,-130.00,5902.00,9420,20240130,-36.73,5530,20240909,7.78,9420,-36.73,20240130,5530,7.78,20240909,9420,-36.73,20240130,5530,7.78,20240909,1.58,N,026150,500,87 억,,214480,N,N,0,N,00,N
20240913,140345,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5930,20,2,0.34,56557710,9516,46.22,5940,5960,5920,7680,4140,5910,5944.18,1.22,0,-918,5996,5952,5896,5852,5796,5975,5875,88,1770,500,4250,10,1,17546331,1040,-45.62,1.00,12,0.05,-130.00,5902.00,9420,20240130,-37.05,5530,20240909,7.23,9420,-37.05,20240130,5530,7.23,20240909,9420,-37.05,20240130,5530,7.23,20240909,1.58,N,026150,500,87 억,,214480,N,N,0,N,00,N
20240913,130341,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5960,50,2,0.85,37088230,6241,30.31,5940,5960,5920,7680,4140,5910,5943.80,1.22,0,-1159,5996,5952,5896,5852,5796,5975,5875,88,1770,500,4250,10,1,17546331,1046,-45.85,1.01,12,0.04,-130.00,5902.00,9420,20240130,-36.73,5530,20240909,7.78,9420,-36.73,20240130,5530,7.78,20240909,9420,-36.73,20240130,5530,7.78,20240909,1.58,N,026150,500,87 억,,214480,N,N,0,N,00,N
20240913,120342,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5930,20,2,0.34,31648010,5326,25.87,5940,5960,5920,7680,4140,5910,5943.47,1.22,0,-1161,5996,5952,5896,5852,5796,5975,5875,88,1770,500,4250,10,1,17546331,1040,-45.62,1.00,12,0.03,-130.00,5902.00,9420,20240130,-37.05,5530,20240909,7.23,9420,-37.05,20240130,5530,7.23,20240909,9420,-37.05,20240130,5530,7.23,20240909,1.58,N,026150,500,87 억,,214480,N,N,0,N,00,N
20240913,110342,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5940,30,2,0.51,27156770,4569,22.19,5940,5960,5920,7680,4140,5910,5945.30,1.22,0,-1161,5996,5952,5896,5852,5796,5975,5875,88,1770,500,4250,10,1,17546331,1042,-45.69,1.01,12,0.03,-130.00,5902.00,9420,20240130,-36.94,5530,20240909,7.41,9420,-36.94,20240130,5530,7.41,20240909,9420,-36.94,20240130,5530,7.41,20240909,1.58,N,026150,500,87 억,,214480,N,N,0,N,00,N
20240913,100342,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5950,40,2,0.68,21775530,3663,17.79,5940,5960,5920,7680,4140,5910,5946.81,1.22,0,-1042,5996,5952,5896,5852,5796,5975,5875,88,1770,500,4250,10,1,17546331,1044,-45.77,1.01,12,0.02,-130.00,5902.00,9420,20240130,-36.84,5530,20240909,7.59,9420,-36.84,20240130,5530,7.59,20240909,9420,-36.84,20240130,5530,7.59,20240909,1.58,N,026150,500,87 억,,214480,N,N,0,N,00,N
20240913,090344,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5950,40,2,0.68,3250510,548,2.66,5940,5950,5940,7680,4140,5910,5944.69,1.22,0,-45,5996,5952,5896,5852,5796,5975,5875,88,1770,500,4250,10,1,17546331,1044,-45.77,1.01,12,0.00,-130.00,5902.00,9420,20240130,-36.84,5530,20240909,7.59,9420,-36.84,20240130,5530,7.59,20240909,9420,-36.84,20240130,5530,7.59,20240909,1.58,N,026150,500,87 억,,214480,N,N,0,N,00,N
20240912,160341,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5910,60,2,1.03,120334210,20428,88.17,5850,5940,5840,7600,4100,5850,5890.65,1.19,0,6327,6056,5952,5836,5732,5616,6005,5785,88,1750,500,4210,10,1,17546331,1037,-45.46,1.00,12,0.12,-130.00,5902.00,9420,20240130,-37.26,5530,20240909,6.87,9420,-37.26,20240130,5530,6.87,20240909,9420,-37.26,20240130,5530,6.87,20240909,1.58,N,026150,500,87 억,,208153,N,N,0,N,00,N
20240912,150341,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5920,70,2,1.20,113412080,19258,83.12,5850,5940,5840,7600,4100,5850,5889.09,1.19,0,5882,6056,5952,5836,5732,5616,6005,5785,88,1750,500,4210,10,1,17546331,1039,-45.54,1.00,12,0.11,-130.00,5902.00,9420,20240130,-37.15,5530,20240909,7.05,9420,-37.15,20240130,5530,7.05,20240909,9420,-37.15,20240130,5530,7.05,20240909,1.58,N,026150,500,87 억,,208153,N,N,0,N,00,N
20240912,140342,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5940,90,2,1.54,104039160,17675,76.29,5850,5940,5840,7600,4100,5850,5886.23,1.19,0,5882,6056,5952,5836,5732,5616,6005,5785,88,1750,500,4210,10,1,17546331,1042,-45.69,1.01,12,0.10,-130.00,5902.00,9420,20240130,-36.94,5530,20240909,7.41,9420,-36.94,20240130,5530,7.41,20240909,9420,-36.94,20240130,5530,7.41,20240909,1.58,N,026150,500,87 억,,208153,N,N,0,N,00,N
20240912,130341,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5900,50,2,0.85,94017370,15983,68.98,5850,5930,5840,7600,4100,5850,5882.34,1.19,0,5734,6056,5952,5836,5732,5616,6005,5785,88,1750,500,4210,10,1,17546331,1035,-45.38,1.00,12,0.09,-130.00,5902.00,9420,20240130,-37.37,5530,20240909,6.69,9420,-37.37,20240130,5530,6.69,20240909,9420,-37.37,20240130,5530,6.69,20240909,1.58,N,026150,500,87 억,,208153,N,N,0,N,00,N
20240912,120339,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5890,40,2,0.68,81287290,13819,59.64,5850,5930,5840,7600,4100,5850,5882.28,1.19,0,5221,6056,5952,5836,5732,5616,6005,5785,88,1750,500,4210,10,1,17546331,1033,-45.31,1.00,12,0.08,-130.00,5902.00,9420,20240130,-37.47,5530,20240909,6.51,9420,-37.47,20240130,5530,6.51,20240909,9420,-37.47,20240130,5530,6.51,20240909,1.58,N,026150,500,87 억,,208153,N,N,0,N,00,N
20240912,110340,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5910,60,2,1.03,46122200,7857,33.91,5850,5920,5840,7600,4100,5850,5870.20,1.19,0,3134,6056,5952,5836,5732,5616,6005,5785,88,1750,500,4210,10,1,17546331,1037,-45.46,1.00,12,0.04,-130.00,5902.00,9420,20240130,-37.26,5530,20240909,6.87,9420,-37.26,20240130,5530,6.87,20240909,9420,-37.26,20240130,5530,6.87,20240909,1.58,N,026150,500,87 억,,208153,N,N,0,N,00,N
20240912,100341,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5890,40,2,0.68,32926530,5617,24.24,5850,5900,5840,7600,4100,5850,5861.94,1.19,0,2363,6056,5952,5836,5732,5616,6005,5785,88,1750,500,4210,10,1,17546331,1033,-45.31,1.00,12,0.03,-130.00,5902.00,9420,20240130,-37.47,5530,20240909,6.51,9420,-37.47,20240130,5530,6.51,20240909,9420,-37.47,20240130,5530,6.51,20240909,1.58,N,026150,500,87 억,,208153,N,N,0,N,00,N
20240912,090341,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5880,30,2,0.51,287130,49,0.21,5850,5880,5850,7600,4100,5850,5859.80,1.19,0,-1,6056,5952,5836,5732,5616,6005,5785,88,1750,500,4210,10,1,17546331,1032,-45.23,1.00,12,0.00,-130.00,5902.00,9420,20240130,-37.58,5530,20240909,6.33,9420,-37.58,20240130,5530,6.33,20240909,9420,-37.58,20240130,5530,6.33,20240909,1.58,N,026150,500,87 억,,208153,N,N,0,N,00,N
20240911,160335,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5850,100,2,1.74,134014630,22974,75.63,5720,5940,5720,7470,4030,5750,5833.30,1.17,0,3392,5910,5830,5790,5710,5670,5810,5690,88,1720,500,4140,10,1,17546331,1026,-45.00,0.99,12,0.13,-130.00,5902.00,9420,20240130,-37.90,5530,20240909,5.79,9420,-37.90,20240130,5530,5.79,20240909,9420,-37.90,20240130,5530,5.79,20240909,1.74,N,026150,500,87 억,,204827,N,N,0,N,00,N
20240911,150337,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5830,80,2,1.39,129025940,22118,72.82,5720,5940,5720,7470,4030,5750,5833.53,1.17,0,2880,5910,5830,5790,5710,5670,5810,5690,88,1720,500,4140,10,1,17546331,1023,-44.85,0.99,12,0.13,-130.00,5902.00,9420,20240130,-38.11,5530,20240909,5.42,9420,-38.11,20240130,5530,5.42,20240909,9420,-38.11,20240130,5530,5.42,20240909,1.74,N,026150,500,87 억,,204827,N,N,0,N,00,N
20240911,140337,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5830,80,2,1.39,100521480,17216,56.68,5720,5940,5720,7470,4030,5750,5838.84,1.17,0,2497,5910,5830,5790,5710,5670,5810,5690,88,1720,500,4140,10,1,17546331,1023,-44.85,0.99,12,0.10,-130.00,5902.00,9420,20240130,-38.11,5530,20240909,5.42,9420,-38.11,20240130,5530,5.42,20240909,9420,-38.11,20240130,5530,5.42,20240909,1.74,N,026150,500,87 억,,204827,N,N,0,N,00,N
20240911,130335,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5840,90,2,1.57,93851410,16073,52.92,5720,5940,5720,7470,4030,5750,5839.07,1.17,0,2257,5910,5830,5790,5710,5670,5810,5690,88,1720,500,4140,10,1,17546331,1025,-44.92,0.99,12,0.09,-130.00,5902.00,9420,20240130,-38.00,5530,20240909,5.61,9420,-38.00,20240130,5530,5.61,20240909,9420,-38.00,20240130,5530,5.61,20240909,1.74,N,026150,500,87 억,,204827,N,N,0,N,00,N
20240911,120339,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5880,130,2,2.26,89418730,15314,50.42,5720,5940,5720,7470,4030,5750,5839.02,1.17,0,1780,5910,5830,5790,5710,5670,5810,5690,88,1720,500,4140,10,1,17546331,1032,-45.23,1.00,12,0.09,-130.00,5902.00,9420,20240130,-37.58,5530,20240909,6.33,9420,-37.58,20240130,5530,6.33,20240909,9420,-37.58,20240130,5530,6.33,20240909,1.74,N,026150,500,87 억,,204827,N,N,0,N,00,N
20240911,110334,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5860,110,2,1.91,83365070,14277,47.00,5720,5940,5720,7470,4030,5750,5839.12,1.17,0,1680,5910,5830,5790,5710,5670,5810,5690,88,1720,500,4140,10,1,17546331,1028,-45.08,0.99,12,0.08,-130.00,5902.00,9420,20240130,-37.79,5530,20240909,5.97,9420,-37.79,20240130,5530,5.97,20240909,9420,-37.79,20240130,5530,5.97,20240909,1.74,N,026150,500,87 억,,204827,N,N,0,N,00,N
20240911,100335,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5910,160,2,2.78,67328000,11546,38.01,5720,5940,5720,7470,4030,5750,5831.28,1.17,0,1817,5910,5830,5790,5710,5670,5810,5690,88,1720,500,4140,10,1,17546331,1037,-45.46,1.00,12,0.07,-130.00,5902.00,9420,20240130,-37.26,5530,20240909,6.87,9420,-37.26,20240130,5530,6.87,20240909,9420,-37.26,20240130,5530,6.87,20240909,1.74,N,026150,500,87 억,,204827,N,N,0,N,00,N
20240911,090338,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5800,50,2,0.87,20968940,3658,12.04,5720,5820,5720,7470,4030,5750,5732.35,1.17,0,1281,5910,5830,5790,5710,5670,5810,5690,88,1720,500,4140,10,1,17546331,1018,-44.62,0.98,12,0.02,-130.00,5902.00,9420,20240130,-38.43,5530,20240909,4.88,9420,-38.43,20240130,5530,4.88,20240909,9420,-38.43,20240130,5530,4.88,20240909,1.74,N,026150,500,87 억,,204827,N,N,0,N,00,N
20240910,160335,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5750,-90,5,-1.54,173289250,29932,40.48,5840,5870,5750,7590,4090,5840,5791.35,1.21,0,-7861,6060,5950,5740,5630,5420,6005,5685,88,1750,500,4200,10,1,17546331,1009,-44.23,0.97,12,0.17,-130.00,5902.00,9420,20240130,-38.96,5530,20240909,3.98,9420,-38.96,20240130,5530,3.98,20240909,9420,-38.96,20240130,5530,3.98,20240909,1.73,N,026150,500,87 억,,212648,N,N,0,N,00,N
20240910,150338,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5760,-80,5,-1.37,160747850,27751,37.53,5840,5870,5750,7590,4090,5840,5792.51,1.21,0,-7890,6060,5950,5740,5630,5420,6005,5685,88,1750,500,4200,10,1,17546331,1011,-44.31,0.98,12,0.16,-130.00,5902.00,9420,20240130,-38.85,5530,20240909,4.16,9420,-38.85,20240130,5530,4.16,20240909,9420,-38.85,20240130,5530,4.16,20240909,1.73,N,026150,500,87 억,,212648,N,N,0,N,00,N
20240910,140336,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5770,-70,5,-1.20,156731240,27054,36.59,5840,5870,5750,7590,4090,5840,5793.27,1.21,0,-7466,6060,5950,5740,5630,5420,6005,5685,88,1750,500,4200,10,1,17546331,1012,-44.38,0.98,12,0.15,-130.00,5902.00,9420,20240130,-38.75,5530,20240909,4.34,9420,-38.75,20240130,5530,4.34,20240909,9420,-38.75,20240130,5530,4.34,20240909,1.73,N,026150,500,87 억,,212648,N,N,0,N,00,N
20240910,130336,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5790,-50,5,-0.86,132914470,22937,31.02,5840,5870,5750,7590,4090,5840,5794.76,1.21,0,-4585,6060,5950,5740,5630,5420,6005,5685,88,1750,500,4200,10,1,17546331,1016,-44.54,0.98,12,0.13,-130.00,5902.00,9420,20240130,-38.54,5530,20240909,4.70,9420,-38.54,20240130,5530,4.70,20240909,9420,-38.54,20240130,5530,4.70,20240909,1.73,N,026150,500,87 억,,212648,N,N,0,N,00,N
20240910,120335,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5800,-40,5,-0.68,116665330,20131,27.22,5840,5870,5750,7590,4090,5840,5795.31,1.21,0,-3580,6060,5950,5740,5630,5420,6005,5685,88,1750,500,4200,10,1,17546331,1018,-44.62,0.98,12,0.11,-130.00,5902.00,9420,20240130,-38.43,5530,20240909,4.88,9420,-38.43,20240130,5530,4.88,20240909,9420,-38.43,20240130,5530,4.88,20240909,1.73,N,026150,500,87 억,,212648,N,N,0,N,00,N
20240910,110334,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5790,-50,5,-0.86,76379140,13147,17.78,5840,5870,5780,7590,4090,5840,5809.63,1.21,0,-1523,6060,5950,5740,5630,5420,6005,5685,88,1750,500,4200,10,1,17546331,1016,-44.54,0.98,12,0.07,-130.00,5902.00,9420,20240130,-38.54,5530,20240909,4.70,9420,-38.54,20240130,5530,4.70,20240909,9420,-38.54,20240130,5530,4.70,20240909,1.73,N,026150,500,87 억,,212648,N,N,0,N,00,N
20240910,100336,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5810,-30,5,-0.51,52428870,9010,12.18,5840,5870,5790,7590,4090,5840,5818.96,1.21,0,-1458,6060,5950,5740,5630,5420,6005,5685,88,1750,500,4200,10,1,17546331,1019,-44.69,0.98,12,0.05,-130.00,5902.00,9420,20240130,-38.32,5530,20240909,5.06,9420,-38.32,20240130,5530,5.06,20240909,9420,-38.32,20240130,5530,5.06,20240909,1.73,N,026150,500,87 억,,212648,N,N,0,N,00,N
20240910,090334,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5840,0,3,0.00,3977920,681,0.92,5840,5870,5840,7590,4090,5840,5841.29,1.21,0,271,6060,5950,5740,5630,5420,6005,5685,88,1750,500,4200,10,1,17546331,1025,-44.92,0.99,12,0.00,-130.00,5902.00,9420,20240130,-38.00,5530,20240909,5.61,9420,-38.00,20240130,5530,5.61,20240909,9420,-38.00,20240130,5530,5.61,20240909,1.73,N,026150,500,87 억,,212648,N,N,0,N,00,N
20240909,160330,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5840,160,2,2.82,417522510,73559,145.83,5550,5850,5530,7380,3980,5680,5676.02,1.14,0,13347,5880,5780,5710,5610,5540,5745,5575,88,1700,500,4080,10,1,17546331,1025,-44.92,0.99,12,0.42,-130.00,5902.00,9420,20240130,-38.00,5530,20240909,5.61,9420,-38.00,20240130,5530,5.61,20240909,9420,-38.00,20240130,5530,5.61,20240909,1.74,N,026150,500,87 억,,199343,N,N,0,N,00,N
20240909,150332,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5830,150,2,2.64,410607940,72374,143.48,5550,5850,5530,7380,3980,5680,5673.42,1.14,0,13007,5880,5780,5710,5610,5540,5745,5575,88,1700,500,4080,10,1,17546331,1023,-44.85,0.99,12,0.41,-130.00,5902.00,9420,20240130,-38.11,5530,20240909,5.42,9420,-38.11,20240130,5530,5.42,20240909,9420,-38.11,20240130,5530,5.42,20240909,1.74,N,026150,500,87 억,,199343,N,N,0,N,00,N
20240909,140333,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5810,130,2,2.29,353203750,62522,123.95,5550,5820,5530,7380,3980,5680,5649.27,1.14,0,8620,5880,5780,5710,5610,5540,5745,5575,88,1700,500,4080,10,1,17546331,1019,-44.69,0.98,12,0.36,-130.00,5902.00,9420,20240130,-38.32,5530,20240909,5.06,9420,-38.32,20240130,5530,5.06,20240909,9420,-38.32,20240130,5530,5.06,20240909,1.74,N,026150,500,87 억,,199343,N,N,0,N,00,N
20240909,130331,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5760,80,2,1.41,289747910,51553,102.20,5550,5760,5530,7380,3980,5680,5620.39,1.14,0,3922,5880,5780,5710,5610,5540,5745,5575,88,1700,500,4080,10,1,17546331,1011,-44.31,0.98,12,0.29,-130.00,5902.00,9420,20240130,-38.85,5530,20240909,4.16,9420,-38.85,20240130,5530,4.16,20240909,9420,-38.85,20240130,5530,4.16,20240909,1.74,N,026150,500,87 억,,199343,N,N,0,N,00,N
20240909,120330,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5730,50,2,0.88,253577780,45250,89.71,5550,5760,5530,7380,3980,5680,5603.93,1.14,0,1032,5880,5780,5710,5610,5540,5745,5575,88,1700,500,4080,10,1,17546331,1005,-44.08,0.97,12,0.26,-130.00,5902.00,9420,20240130,-39.17,5530,20240909,3.62,9420,-39.17,20240130,5530,3.62,20240909,9420,-39.17,20240130,5530,3.62,20240909,1.74,N,026150,500,87 억,,199343,N,N,0,N,00,N
20240909,110330,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5700,20,2,0.35,237929310,42522,84.30,5550,5710,5530,7380,3980,5680,5595.44,1.14,0,1036,5880,5780,5710,5610,5540,5745,5575,88,1700,500,4080,10,1,17546331,1000,-43.85,0.97,12,0.24,-130.00,5902.00,9420,20240130,-39.49,5530,20240909,3.07,9420,-39.49,20240130,5530,3.07,20240909,9420,-39.49,20240130,5530,3.07,20240909,1.74,N,026150,500,87 억,,199343,N,N,0,N,00,N
20240909,100333,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5640,-40,5,-0.70,181143060,32476,64.38,5550,5670,5530,7380,3980,5680,5577.75,1.14,0,-3991,5880,5780,5710,5610,5540,5745,5575,88,1700,500,4080,10,1,17546331,990,-43.38,0.96,12,0.19,-130.00,5902.00,9420,20240130,-40.13,5530,20240909,1.99,9420,-40.13,20240130,5530,1.99,20240909,9420,-40.13,20240130,5530,1.99,20240909,1.74,N,026150,500,87 억,,199343,N,N,0,N,00,N
20240909,090329,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5590,-90,5,-1.58,61285600,11022,21.85,5550,5600,5550,7380,3980,5680,5560.30,1.14,0,2791,5880,5780,5710,5610,5540,5745,5575,88,1700,500,4080,10,1,17546331,981,-43.00,0.95,12,0.06,-130.00,5902.00,9420,20240130,-40.66,5550,20240909,0.72,9420,-40.66,20240130,5550,0.72,20240909,9420,-40.66,20240130,5550,0.72,20240909,1.74,N,026150,500,87 억,,199343,N,N,0,N,00,N
20240906,160328,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5680,-100,5,-1.73,286590210,50400,60.43,5730,5810,5640,7510,4050,5780,5686.27,1.17,0,-5744,6053,5916,5813,5676,5573,5865,5625,88,1730,500,4160,10,1,17546331,997,-43.69,0.96,12,0.29,-130.00,5902.00,9420,20240130,-39.70,5640,20240906,0.71,9420,-39.70,20240130,5640,0.71,20240906,9420,-39.70,20240130,5640,0.71,20240906,1.73,N,026150,500,87 억,,205092,N,N,0,N,00,N
20240906,150332,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5660,-120,5,-2.08,272819100,47973,57.52,5730,5810,5640,7510,4050,5780,5686.88,1.17,0,-5429,6053,5916,5813,5676,5573,5865,5625,88,1730,500,4160,10,1,17546331,993,-43.54,0.96,12,0.27,-130.00,5902.00,9420,20240130,-39.92,5640,20240906,0.35,9420,-39.92,20240130,5640,0.35,20240906,9420,-39.92,20240130,5640,0.35,20240906,1.73,N,026150,500,87 억,,205092,N,N,0,N,00,N
20240906,140333,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5710,-70,5,-1.21,197446210,34647,41.54,5730,5810,5650,7510,4050,5780,5698.74,1.17,0,-7860,6053,5916,5813,5676,5573,5865,5625,88,1730,500,4160,10,1,17546331,1002,-43.92,0.97,12,0.20,-130.00,5902.00,9420,20240130,-39.38,5650,20240906,1.06,9420,-39.38,20240130,5650,1.06,20240906,9420,-39.38,20240130,5650,1.06,20240906,1.73,N,026150,500,87 억,,205092,N,N,0,N,00,N
20240906,130329,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5730,-50,5,-0.87,175047690,30717,36.83,5730,5810,5650,7510,4050,5780,5698.66,1.17,0,-7678,6053,5916,5813,5676,5573,5865,5625,88,1730,500,4160,10,1,17546331,1005,-44.08,0.97,12,0.18,-130.00,5902.00,9420,20240130,-39.17,5650,20240906,1.42,9420,-39.17,20240130,5650,1.42,20240906,9420,-39.17,20240130,5650,1.42,20240906,1.73,N,026150,500,87 억,,205092,N,N,0,N,00,N
20240906,120332,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5700,-80,5,-1.38,166360290,29196,35.01,5730,5810,5650,7510,4050,5780,5697.98,1.17,0,-7861,6053,5916,5813,5676,5573,5865,5625,88,1730,500,4160,10,1,17546331,1000,-43.85,0.97,12,0.17,-130.00,5902.00,9420,20240130,-39.49,5650,20240906,0.88,9420,-39.49,20240130,5650,0.88,20240906,9420,-39.49,20240130,5650,0.88,20240906,1.73,N,026150,500,87 억,,205092,N,N,0,N,00,N
20240906,110333,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5730,-50,5,-0.87,143162300,25138,30.14,5730,5810,5650,7510,4050,5780,5694.97,1.17,0,-5029,6053,5916,5813,5676,5573,5865,5625,88,1730,500,4160,10,1,17546331,1005,-44.08,0.97,12,0.14,-130.00,5902.00,9420,20240130,-39.17,5650,20240906,1.42,9420,-39.17,20240130,5650,1.42,20240906,9420,-39.17,20240130,5650,1.42,20240906,1.73,N,026150,500,87 억,,205092,N,N,0,N,00,N
20240906,100329,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5700,-80,5,-1.38,78124630,13686,16.41,5730,5810,5670,7510,4050,5780,5708.23,1.17,0,-6130,6053,5916,5813,5676,5573,5865,5625,88,1730,500,4160,10,1,17546331,1000,-43.85,0.97,12,0.08,-130.00,5902.00,9420,20240130,-39.49,5670,20240906,0.53,9420,-39.49,20240130,5670,0.53,20240906,9420,-39.49,20240130,5670,0.53,20240906,1.73,N,026150,500,87 억,,205092,N,N,0,N,00,N
20240906,090332,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5750,-30,5,-0.52,5487260,957,1.15,5730,5810,5730,7510,4050,5780,5732.58,1.17,0,222,6053,5916,5813,5676,5573,5865,5625,88,1730,500,4160,10,1,17546331,1009,-44.23,0.97,12,0.01,-130.00,5902.00,9420,20240130,-38.96,5710,20240905,0.70,9420,-38.96,20240130,5710,0.70,20240905,9420,-38.96,20240130,5710,0.70,20240905,1.73,N,026150,500,87 억,,205092,N,N,0,N,00,N
20240905,160325,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5780,-80,5,-1.37,483719550,83322,81.46,5870,5950,5710,7610,4110,5860,5805.43,1.09,0,13283,6120,5990,5920,5790,5720,5955,5755,88,1750,500,4210,10,1,17546331,1014,-44.46,0.98,12,0.47,-130.00,5902.00,9420,20240130,-38.64,5710,20240905,1.23,9420,-38.64,20240130,5710,1.23,20240905,9420,-38.64,20240130,5710,1.23,20240905,1.71,N,026150,500,87 억,,191813,N,N,0,N,00,N
20240905,150331,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5780,-80,5,-1.37,474689630,81760,79.94,5870,5950,5710,7610,4110,5860,5805.89,1.09,0,13419,6120,5990,5920,5790,5720,5955,5755,88,1750,500,4210,10,1,17546331,1014,-44.46,0.98,12,0.47,-130.00,5902.00,9420,20240130,-38.64,5710,20240905,1.23,9420,-38.64,20240130,5710,1.23,20240905,9420,-38.64,20240130,5710,1.23,20240905,1.71,N,026150,500,87 억,,191813,N,N,0,N,00,N
20240905,140330,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5730,-130,5,-2.22,407894080,70178,68.61,5870,5950,5710,7610,4110,5860,5812.28,1.09,0,5743,6120,5990,5920,5790,5720,5955,5755,88,1750,500,4210,10,1,17546331,1005,-44.08,0.97,12,0.40,-130.00,5902.00,9420,20240130,-39.17,5710,20240905,0.35,9420,-39.17,20240130,5710,0.35,20240905,9420,-39.17,20240130,5710,0.35,20240905,1.71,N,026150,500,87 억,,191813,N,N,0,N,00,N
20240905,130331,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5740,-120,5,-2.05,323808650,55497,54.26,5870,5950,5730,7610,4110,5860,5834.71,1.09,0,554,6120,5990,5920,5790,5720,5955,5755,88,1750,500,4210,10,1,17546331,1007,-44.15,0.97,12,0.32,-130.00,5902.00,9420,20240130,-39.07,5730,20240905,0.17,9420,-39.07,20240130,5730,0.17,20240905,9420,-39.07,20240130,5730,0.17,20240905,1.71,N,026150,500,87 억,,191813,N,N,0,N,00,N
20240905,120327,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5790,-70,5,-1.19,243064660,41469,40.54,5870,5950,5770,7610,4110,5860,5861.36,1.09,0,-1070,6120,5990,5920,5790,5720,5955,5755,88,1750,500,4210,10,1,17546331,1016,-44.54,0.98,12,0.24,-130.00,5902.00,9420,20240130,-38.54,5770,20240905,0.35,9420,-38.54,20240130,5770,0.35,20240905,9420,-38.54,20240130,5770,0.35,20240905,1.71,N,026150,500,87 억,,191813,N,N,0,N,00,N
20240905,110328,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5880,20,2,0.34,130643300,22159,21.66,5870,5950,5870,7610,4110,5860,5895.72,1.09,0,-1216,6120,5990,5920,5790,5720,5955,5755,88,1750,500,4210,10,1,17546331,1032,-45.23,1.00,12,0.13,-130.00,5902.00,9420,20240130,-37.58,5850,20240904,0.51,9420,-37.58,20240130,5850,0.51,20240904,9420,-37.58,20240130,5850,0.51,20240904,1.71,N,026150,500,87 억,,191813,N,N,0,N,00,N
20240905,100328,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5910,50,2,0.85,82805490,14059,13.75,5870,5950,5870,7610,4110,5860,5889.86,1.09,0,3896,6120,5990,5920,5790,5720,5955,5755,88,1750,500,4210,10,1,17546331,1037,-45.46,1.00,12,0.08,-130.00,5902.00,9420,20240130,-37.26,5850,20240904,1.03,9420,-37.26,20240130,5850,1.03,20240904,9420,-37.26,20240130,5850,1.03,20240904,1.71,N,026150,500,87 억,,191813,N,N,0,N,00,N
20240905,090330,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5920,60,2,1.02,5012260,849,0.83,5870,5920,5870,7610,4110,5860,5903.72,1.09,0,581,6120,5990,5920,5790,5720,5955,5755,88,1750,500,4210,10,1,17546331,1039,-45.54,1.00,12,0.00,-130.00,5902.00,9420,20240130,-37.15,5850,20240904,1.20,9420,-37.15,20240130,5850,1.20,20240904,9420,-37.15,20240130,5850,1.20,20240904,1.71,N,026150,500,87 억,,191813,N,N,0,N,00,N
20240904,160323,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5860,-260,5,-4.25,598133280,101039,166.72,6030,6050,5850,7950,4290,6120,5919.83,1.17,0,-14287,6240,6180,6150,6090,6060,6165,6075,88,1830,500,4400,10,1,17546331,1028,-45.08,0.99,12,0.58,-130.00,5902.00,9420,20240130,-37.79,5850,20240904,0.17,9420,-37.79,20240130,5850,0.17,20240904,9420,-37.79,20240130,5850,0.17,20240904,1.75,N,026150,500,87 억,,206115,N,N,0,N,00,N
20240904,150326,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5880,-240,5,-3.92,547157440,92348,152.38,6030,6050,5850,7950,4290,6120,5924.95,1.17,0,-13917,6240,6180,6150,6090,6060,6165,6075,88,1830,500,4400,10,1,17546331,1032,-45.23,1.00,12,0.53,-130.00,5902.00,9420,20240130,-37.58,5850,20240904,0.51,9420,-37.58,20240130,5850,0.51,20240904,9420,-37.58,20240130,5850,0.51,20240904,1.75,N,026150,500,87 억,,206115,N,N,0,N,00,N
20240904,140327,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5900,-220,5,-3.59,453151870,76324,125.94,6030,6050,5880,7950,4290,6120,5937.21,1.17,0,-15349,6240,6180,6150,6090,6060,6165,6075,88,1830,500,4400,10,1,17546331,1035,-45.38,1.00,12,0.43,-130.00,5902.00,9420,20240130,-37.37,5880,20240904,0.34,9420,-37.37,20240130,5880,0.34,20240904,9420,-37.37,20240130,5880,0.34,20240904,1.75,N,026150,500,87 억,,206115,N,N,0,N,00,N
20240904,130326,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5890,-230,5,-3.76,389962720,65595,108.23,6030,6050,5890,7950,4290,6120,5945.01,1.17,0,-16120,6240,6180,6150,6090,6060,6165,6075,88,1830,500,4400,10,1,17546331,1033,-45.31,1.00,12,0.37,-130.00,5902.00,9420,20240130,-37.47,5890,20240904,0.00,9420,-37.47,20240130,5890,0.00,20240904,9420,-37.47,20240130,5890,0.00,20240904,1.75,N,026150,500,87 억,,206115,N,N,0,N,00,N
20240904,120325,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5930,-190,5,-3.10,269280980,45147,74.49,6030,6050,5930,7950,4290,6120,5964.54,1.17,0,-13559,6240,6180,6150,6090,6060,6165,6075,88,1830,500,4400,10,1,17546331,1040,-45.62,1.00,12,0.26,-130.00,5902.00,9420,20240130,-37.05,5930,20240904,0.00,9420,-37.05,20240130,5930,0.00,20240904,9420,-37.05,20240130,5930,0.00,20240904,1.75,N,026150,500,87 억,,206115,N,N,0,N,00,N
20240904,110325,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5980,-140,5,-2.29,191879870,32123,53.00,6030,6050,5930,7950,4290,6120,5973.29,1.17,0,-8181,6240,6180,6150,6090,6060,6165,6075,88,1830,500,4400,10,1,17546331,1049,-46.00,1.01,12,0.18,-130.00,5902.00,9420,20240130,-36.52,5930,20240904,0.84,9420,-36.52,20240130,5930,0.84,20240904,9420,-36.52,20240130,5930,0.84,20240904,1.75,N,026150,500,87 억,,206115,N,N,0,N,00,N
20240904,100327,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5980,-140,5,-2.29,152311470,25489,42.06,6030,6050,5930,7950,4290,6120,5975.58,1.17,0,-7686,6240,6180,6150,6090,6060,6165,6075,88,1830,500,4400,10,1,17546331,1049,-46.00,1.01,12,0.15,-130.00,5902.00,9420,20240130,-36.52,5930,20240904,0.84,9420,-36.52,20240130,5930,0.84,20240904,9420,-36.52,20240130,5930,0.84,20240904,1.75,N,026150,500,87 억,,206115,N,N,0,N,00,N
20240904,090325,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,5970,-150,5,-2.45,70443900,11795,19.46,6030,6040,5930,7950,4290,6120,5972.35,1.17,0,-2402,6240,6180,6150,6090,6060,6165,6075,88,1830,500,4400,10,1,17546331,1048,-45.92,1.01,12,0.07,-130.00,5902.00,9420,20240130,-36.62,5930,20240904,0.67,9420,-36.62,20240130,5930,0.67,20240904,9420,-36.62,20240130,5930,0.67,20240904,1.75,N,026150,500,87 억,,206115,N,N,0,N,00,N
20240903,160322,55,60.00,KOSDAQ,신저가,건설,N,N,N,Y,60,N,6120,-50,5,-0.81,373707450,60600,111.48,6130,6210,6120,8020,4320,6170,6166.81,1.25,0,-13597,6343,6256,6193,6106,6043,6225,6075,88,1850,500,4440,10,1,17546331,1074,-47.08,1.04,12,0.35,-130.00,5902.00,9420,20240130,-35.03,6120,20240903,0.00,9420,-35.03,20240130,6120,0.00,20240903,9420,-35.03,20240130,6120,0.00,20240903,1.73,N,026150,500,87 억,,219720,N,N,0,N,00,N
20240903,150323,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6140,-30,5,-0.49,314596560,50949,93.73,6130,6210,6130,8020,4320,6170,6174.73,1.25,0,-13659,6343,6256,6193,6106,6043,6225,6075,88,1850,500,4440,10,1,17546331,1077,-47.23,1.04,12,0.29,-130.00,5902.00,9420,20240130,-34.82,6120,20240830,0.33,9420,-34.82,20240130,6120,0.33,20240830,9420,-34.82,20240130,6120,0.33,20240830,1.73,N,026150,500,87 억,,219720,N,N,0,N,00,N
20240903,140323,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6160,-10,5,-0.16,267561330,43305,79.67,6130,6210,6130,8020,4320,6170,6178.53,1.25,0,-9149,6343,6256,6193,6106,6043,6225,6075,88,1850,500,4440,10,1,17546331,1081,-47.38,1.04,12,0.25,-130.00,5902.00,9420,20240130,-34.61,6120,20240830,0.65,9420,-34.61,20240130,6120,0.65,20240830,9420,-34.61,20240130,6120,0.65,20240830,1.73,N,026150,500,87 억,,219720,N,N,0,N,00,N
20240903,130323,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6180,10,2,0.16,201811400,32656,60.08,6130,6210,6130,8020,4320,6170,6179.92,1.25,0,-6455,6343,6256,6193,6106,6043,6225,6075,88,1850,500,4440,10,1,17546331,1084,-47.54,1.05,12,0.19,-130.00,5902.00,9420,20240130,-34.39,6120,20240830,0.98,9420,-34.39,20240130,6120,0.98,20240830,9420,-34.39,20240130,6120,0.98,20240830,1.73,N,026150,500,87 억,,219720,N,N,0,N,00,N
20240903,120321,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6190,20,2,0.32,160069290,25903,47.65,6130,6210,6130,8020,4320,6170,6179.57,1.25,0,-4497,6343,6256,6193,6106,6043,6225,6075,88,1850,500,4440,10,1,17546331,1086,-47.62,1.05,12,0.15,-130.00,5902.00,9420,20240130,-34.29,6120,20240830,1.14,9420,-34.29,20240130,6120,1.14,20240830,9420,-34.29,20240130,6120,1.14,20240830,1.73,N,026150,500,87 억,,219720,N,N,0,N,00,N
20240903,110319,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6190,20,2,0.32,137455730,22253,40.94,6130,6210,6130,8020,4320,6170,6176.95,1.25,0,-4057,6343,6256,6193,6106,6043,6225,6075,88,1850,500,4440,10,1,17546331,1086,-47.62,1.05,12,0.13,-130.00,5902.00,9420,20240130,-34.29,6120,20240830,1.14,9420,-34.29,20240130,6120,1.14,20240830,9420,-34.29,20240130,6120,1.14,20240830,1.73,N,026150,500,87 억,,219720,N,N,0,N,00,N
20240903,100320,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6200,30,2,0.49,74829840,12139,22.33,6130,6200,6130,8020,4320,6170,6164.42,1.25,0,1727,6343,6256,6193,6106,6043,6225,6075,88,1850,500,4440,10,1,17546331,1088,-47.69,1.05,12,0.07,-130.00,5902.00,9420,20240130,-34.18,6120,20240830,1.31,9420,-34.18,20240130,6120,1.31,20240830,9420,-34.18,20240130,6120,1.31,20240830,1.73,N,026150,500,87 억,,219720,N,N,0,N,00,N
20240903,090321,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6170,0,3,0.00,24444290,3985,7.33,6130,6170,6130,8020,4320,6170,6134.08,1.25,0,1201,6343,6256,6193,6106,6043,6225,6075,88,1850,500,4440,10,1,17546331,1083,-47.46,1.05,12,0.02,-130.00,5902.00,9420,20240130,-34.50,6120,20240830,0.82,9420,-34.50,20240130,6120,0.82,20240830,9420,-34.50,20240130,6120,0.82,20240830,1.73,N,026150,500,87 억,,219720,N,N,0,N,00,N
20240902,160318,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6170,-60,5,-0.96,335143240,54329,78.30,6280,6280,6130,8090,4370,6230,6168.77,1.30,0,-8623,6343,6286,6203,6146,6063,6315,6175,88,1860,500,4480,10,1,17546331,1083,-47.46,1.05,12,0.31,-130.00,5902.00,9420,20240130,-34.50,6120,20240830,0.82,9420,-34.50,20240130,6120,0.82,20240830,9420,-34.50,20240130,6120,0.82,20240830,1.71,N,026150,500,87 억,,228344,N,N,0,N,00,N
20240902,150321,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6180,-50,5,-0.80,297776830,48275,69.58,6280,6280,6130,8090,4370,6230,6168.34,1.30,0,-8778,6343,6286,6203,6146,6063,6315,6175,88,1860,500,4480,10,1,17546331,1084,-47.54,1.05,12,0.28,-130.00,5902.00,9420,20240130,-34.39,6120,20240830,0.98,9420,-34.39,20240130,6120,0.98,20240830,9420,-34.39,20240130,6120,0.98,20240830,1.71,N,026150,500,87 억,,228344,N,N,0,N,00,N
20240902,140322,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6180,-50,5,-0.80,265580810,43066,62.07,6280,6280,6130,8090,4370,6230,6166.83,1.30,0,-8756,6343,6286,6203,6146,6063,6315,6175,88,1860,500,4480,10,1,17546331,1084,-47.54,1.05,12,0.25,-130.00,5902.00,9420,20240130,-34.39,6120,20240830,0.98,9420,-34.39,20240130,6120,0.98,20240830,9420,-34.39,20240130,6120,0.98,20240830,1.71,N,026150,500,87 억,,228344,N,N,0,N,00,N
20240902,130320,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6180,-50,5,-0.80,247248200,40098,57.79,6280,6280,6130,8090,4370,6230,6166.10,1.30,0,-10071,6343,6286,6203,6146,6063,6315,6175,88,1860,500,4480,10,1,17546331,1084,-47.54,1.05,12,0.23,-130.00,5902.00,9420,20240130,-34.39,6120,20240830,0.98,9420,-34.39,20240130,6120,0.98,20240830,9420,-34.39,20240130,6120,0.98,20240830,1.71,N,026150,500,87 억,,228344,N,N,0,N,00,N
20240902,120322,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6160,-70,5,-1.12,185142370,30028,43.28,6280,6280,6130,8090,4370,6230,6165.66,1.30,0,-13575,6343,6286,6203,6146,6063,6315,6175,88,1860,500,4480,10,1,17546331,1081,-47.38,1.04,12,0.17,-130.00,5902.00,9420,20240130,-34.61,6120,20240830,0.65,9420,-34.61,20240130,6120,0.65,20240830,9420,-34.61,20240130,6120,0.65,20240830,1.71,N,026150,500,87 억,,228344,N,N,0,N,00,N
20240902,110320,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6140,-90,5,-1.44,148252840,24024,34.63,6280,6280,6130,8090,4370,6230,6171.03,1.30,0,-12061,6343,6286,6203,6146,6063,6315,6175,88,1860,500,4480,10,1,17546331,1077,-47.23,1.04,12,0.14,-130.00,5902.00,9420,20240130,-34.82,6120,20240830,0.33,9420,-34.82,20240130,6120,0.33,20240830,9420,-34.82,20240130,6120,0.33,20240830,1.71,N,026150,500,87 억,,228344,N,N,0,N,00,N
20240902,100319,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6140,-90,5,-1.44,120706080,19536,28.16,6280,6280,6130,8090,4370,6230,6178.65,1.30,0,-11184,6343,6286,6203,6146,6063,6315,6175,88,1860,500,4480,10,1,17546331,1077,-47.23,1.04,12,0.11,-130.00,5902.00,9420,20240130,-34.82,6120,20240830,0.33,9420,-34.82,20240130,6120,0.33,20240830,9420,-34.82,20240130,6120,0.33,20240830,1.71,N,026150,500,87 억,,228344,N,N,0,N,00,N
20240902,090317,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,6200,-30,5,-0.48,43344220,6972,10.05,6280,6280,6200,8090,4370,6230,6216.90,1.30,0,-6452,6343,6286,6203,6146,6063,6315,6175,88,1860,500,4480,10,1,17546331,1088,-47.69,1.05,12,0.04,-130.00,5902.00,9420,20240130,-34.18,6120,20240830,1.31,9420,-34.18,20240130,6120,1.31,20240830,9420,-34.18,20240130,6120,1.31,20240830,1.71,N,026150,500,87 억,,228344,N,N,0,N,00,N