KissMeData/046940/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,160506,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3060,20,2,0.66,82429465,26994,33.66,3020,3070,3020,3950,2130,3040,3053.62,0.00,0,1785,3120,3080,3060,3020,3000,3070,3010,90,910,500,2120,5,1,18074350,553,14.78,0.53,12,0.15,207.00,5745.00,4000,20221122,-23.50,3000,20230727,2.00,3990,-23.31,20230201,3000,2.00,20230727,4000,-23.50,20221122,3000,2.00,20230727,4.19,N,046940,500,90 억,,0,N,N,0,N,00,N
20230927,150510,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3050,10,2,0.33,74233215,24307,30.31,3020,3070,3020,3950,2130,3040,3053.99,0.00,0,1090,3120,3080,3060,3020,3000,3070,3010,90,910,500,2120,5,1,18074350,551,14.73,0.53,12,0.13,207.00,5745.00,4000,20221122,-23.75,3000,20230727,1.67,3990,-23.56,20230201,3000,1.67,20230727,4000,-23.75,20221122,3000,1.67,20230727,4.19,N,046940,500,90 억,,0,N,N,0,N,00,N
20230927,140509,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3065,25,2,0.82,61224920,20046,25.00,3020,3070,3020,3950,2130,3040,3054.22,0.00,0,986,3120,3080,3060,3020,3000,3070,3010,90,910,500,2120,5,1,18074350,554,14.81,0.53,12,0.11,207.00,5745.00,4000,20221122,-23.38,3000,20230727,2.17,3990,-23.18,20230201,3000,2.17,20230727,4000,-23.38,20221122,3000,2.17,20230727,4.19,N,046940,500,90 억,,0,N,N,0,N,00,N
20230927,130504,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3060,20,2,0.66,54322025,17791,22.18,3020,3070,3020,3950,2130,3040,3053.34,0.00,0,986,3120,3080,3060,3020,3000,3070,3010,90,910,500,2120,5,1,18074350,553,14.78,0.53,12,0.10,207.00,5745.00,4000,20221122,-23.50,3000,20230727,2.00,3990,-23.31,20230201,3000,2.00,20230727,4000,-23.50,20221122,3000,2.00,20230727,4.19,N,046940,500,90 억,,0,N,N,0,N,00,N
20230927,120504,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3060,20,2,0.66,52421855,17170,21.41,3020,3070,3020,3950,2130,3040,3053.11,0.00,0,965,3120,3080,3060,3020,3000,3070,3010,90,910,500,2120,5,1,18074350,553,14.78,0.53,12,0.09,207.00,5745.00,4000,20221122,-23.50,3000,20230727,2.00,3990,-23.31,20230201,3000,2.00,20230727,4000,-23.50,20221122,3000,2.00,20230727,4.19,N,046940,500,90 억,,0,N,N,0,N,00,N
20230927,110507,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3055,15,2,0.49,43923430,14392,17.95,3020,3065,3020,3950,2130,3040,3051.93,0.00,0,1336,3120,3080,3060,3020,3000,3070,3010,90,910,500,2120,5,1,18074350,552,14.76,0.53,12,0.08,207.00,5745.00,4000,20221122,-23.62,3000,20230727,1.83,3990,-23.43,20230201,3000,1.83,20230727,4000,-23.62,20221122,3000,1.83,20230727,4.19,N,046940,500,90 억,,0,N,N,0,N,00,N
20230927,100504,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3060,20,2,0.66,30546955,10012,12.48,3020,3065,3020,3950,2130,3040,3051.03,0.00,0,731,3120,3080,3060,3020,3000,3070,3010,90,910,500,2120,5,1,18074350,553,14.78,0.53,12,0.06,207.00,5745.00,4000,20221122,-23.50,3000,20230727,2.00,3990,-23.31,20230201,3000,2.00,20230727,4000,-23.50,20221122,3000,2.00,20230727,4.19,N,046940,500,90 억,,0,N,N,0,N,00,N
20230927,090512,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3035,-5,5,-0.16,3493890,1155,1.44,3020,3035,3020,3950,2130,3040,3025.01,0.00,0,269,3120,3080,3060,3020,3000,3070,3010,90,910,500,2120,5,1,18074350,549,14.66,0.53,12,0.01,207.00,5745.00,4000,20221122,-24.12,3000,20230727,1.17,3990,-23.93,20230201,3000,1.17,20230727,4000,-24.12,20221122,3000,1.17,20230727,4.19,N,046940,500,90 억,,0,N,N,0,N,00,N
20230926,160504,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3040,-30,5,-0.98,242625605,79337,19.41,3070,3100,3040,3990,2150,3070,3058.17,0.00,0,-1062,3450,3260,3165,2975,2880,3212,2927,90,920,500,2140,5,1,18074350,549,14.69,0.53,12,0.44,207.00,5745.00,4000,20221122,-24.00,3000,20230727,1.33,3990,-23.81,20230201,3000,1.33,20230727,4000,-24.00,20221122,3000,1.33,20230727,4.27,N,046940,500,90 억,,0,N,N,0,N,00,N
20230926,150506,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3065,-5,5,-0.16,199999665,65324,15.98,3070,3100,3040,3990,2150,3070,3061.66,0.00,0,-1062,3450,3260,3165,2975,2880,3212,2927,90,920,500,2140,5,1,18074350,554,14.81,0.53,12,0.36,207.00,5745.00,4000,20221122,-23.38,3000,20230727,2.17,3990,-23.18,20230201,3000,2.17,20230727,4000,-23.38,20221122,3000,2.17,20230727,4.27,N,046940,500,90 억,,0,N,N,0,N,00,N
20230926,140500,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3070,0,3,0.00,165792000,54122,13.24,3070,3100,3040,3990,2150,3070,3063.30,0.00,0,-1555,3450,3260,3165,2975,2880,3212,2927,90,920,500,2140,5,1,18074350,555,14.83,0.53,12,0.30,207.00,5745.00,4000,20221122,-23.25,3000,20230727,2.33,3990,-23.06,20230201,3000,2.33,20230727,4000,-23.25,20221122,3000,2.33,20230727,4.27,N,046940,500,90 억,,0,N,N,0,N,00,N
20230926,130502,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3075,5,2,0.16,133855935,43692,10.69,3070,3100,3040,3990,2150,3070,3063.63,0.00,0,-1555,3450,3260,3165,2975,2880,3212,2927,90,920,500,2140,5,1,18074350,556,14.86,0.54,12,0.24,207.00,5745.00,4000,20221122,-23.12,3000,20230727,2.50,3990,-22.93,20230201,3000,2.50,20230727,4000,-23.12,20221122,3000,2.50,20230727,4.27,N,046940,500,90 억,,0,N,N,0,N,00,N
20230926,120505,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3080,10,2,0.33,110226050,35987,8.80,3070,3100,3040,3990,2150,3070,3062.94,0.00,0,-1555,3450,3260,3165,2975,2880,3212,2927,90,920,500,2140,5,1,18074350,557,14.88,0.54,12,0.20,207.00,5745.00,4000,20221122,-23.00,3000,20230727,2.67,3990,-22.81,20230201,3000,2.67,20230727,4000,-23.00,20221122,3000,2.67,20230727,4.27,N,046940,500,90 억,,0,N,N,0,N,00,N
20230926,110503,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3070,0,3,0.00,102104140,33348,8.16,3070,3100,3040,3990,2150,3070,3061.78,0.00,0,-1555,3450,3260,3165,2975,2880,3212,2927,90,920,500,2140,5,1,18074350,555,14.83,0.53,12,0.18,207.00,5745.00,4000,20221122,-23.25,3000,20230727,2.33,3990,-23.06,20230201,3000,2.33,20230727,4000,-23.25,20221122,3000,2.33,20230727,4.27,N,046940,500,90 억,,0,N,N,0,N,00,N
20230926,100501,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3085,15,2,0.49,74128225,24197,5.92,3070,3100,3040,3990,2150,3070,3063.53,0.00,0,-798,3450,3260,3165,2975,2880,3212,2927,90,920,500,2140,5,1,18074350,558,14.90,0.54,12,0.13,207.00,5745.00,4000,20221122,-22.88,3000,20230727,2.83,3990,-22.68,20230201,3000,2.83,20230727,4000,-22.88,20221122,3000,2.83,20230727,4.27,N,046940,500,90 억,,0,N,N,0,N,00,N
20230926,090503,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3075,5,2,0.16,19424305,6357,1.56,3070,3090,3040,3990,2150,3070,3055.58,0.00,0,-120,3450,3260,3165,2975,2880,3212,2927,90,920,500,2140,5,1,18074350,556,14.86,0.54,12,0.04,207.00,5745.00,4000,20221122,-23.12,3000,20230727,2.50,3990,-22.93,20230201,3000,2.50,20230727,4000,-23.12,20221122,3000,2.50,20230727,4.27,N,046940,500,90 억,,0,N,N,0,N,00,N
20230925,160502,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3070,-20,5,-0.65,1299390145,407653,306.36,3115,3355,3070,4015,2165,3090,3187.52,0.00,0,-17821,3290,3190,3140,3040,2990,3165,3015,90,925,500,2160,5,1,18074350,555,14.83,0.53,12,2.26,207.00,5745.00,4000,20221122,-23.25,3000,20230727,2.33,3990,-23.06,20230201,3000,2.33,20230727,4000,-23.25,20221122,3000,2.33,20230727,4.30,N,046940,500,90 억,,0,N,N,0,N,00,N
20230925,150505,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3085,-5,5,-0.16,1254094185,392929,295.30,3115,3355,3070,4015,2165,3090,3191.66,0.00,0,-18487,3290,3190,3140,3040,2990,3165,3015,90,925,500,2160,5,1,18074350,558,14.90,0.54,12,2.17,207.00,5745.00,4000,20221122,-22.88,3000,20230727,2.83,3990,-22.68,20230201,3000,2.83,20230727,4000,-22.88,20221122,3000,2.83,20230727,4.30,N,046940,500,90 억,,0,N,N,0,N,00,N
20230925,140457,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3105,15,2,0.49,162299975,52503,39.46,3115,3135,3070,4015,2165,3090,3091.25,0.00,0,2844,3290,3190,3140,3040,2990,3165,3015,90,925,500,2160,5,1,18074350,561,15.00,0.54,12,0.29,207.00,5745.00,4000,20221122,-22.38,3000,20230727,3.50,3990,-22.18,20230201,3000,3.50,20230727,4000,-22.38,20221122,3000,3.50,20230727,4.30,N,046940,500,90 억,,0,N,N,0,N,00,N
20230925,130459,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3115,25,2,0.81,143059810,46316,34.81,3115,3135,3070,4015,2165,3090,3088.78,0.00,0,3876,3290,3190,3140,3040,2990,3165,3015,90,925,500,2160,5,1,18074350,563,15.05,0.54,12,0.26,207.00,5745.00,4000,20221122,-22.12,3000,20230727,3.83,3990,-21.93,20230201,3000,3.83,20230727,4000,-22.12,20221122,3000,3.83,20230727,4.30,N,046940,500,90 억,,0,N,N,0,N,00,N
20230925,120504,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3090,0,3,0.00,107252445,34747,26.11,3115,3135,3070,4015,2165,3090,3086.67,0.00,0,1146,3290,3190,3140,3040,2990,3165,3015,90,925,500,2160,5,1,18074350,558,14.93,0.54,12,0.19,207.00,5745.00,4000,20221122,-22.75,3000,20230727,3.00,3990,-22.56,20230201,3000,3.00,20230727,4000,-22.75,20221122,3000,3.00,20230727,4.30,N,046940,500,90 억,,0,N,N,0,N,00,N
20230925,110459,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3075,-15,5,-0.49,97438830,31560,23.72,3115,3135,3070,4015,2165,3090,3087.42,0.00,0,1146,3290,3190,3140,3040,2990,3165,3015,90,925,500,2160,5,1,18074350,556,14.86,0.54,12,0.17,207.00,5745.00,4000,20221122,-23.12,3000,20230727,2.50,3990,-22.93,20230201,3000,2.50,20230727,4000,-23.12,20221122,3000,2.50,20230727,4.30,N,046940,500,90 억,,0,N,N,0,N,00,N
20230925,100501,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3090,0,3,0.00,44389705,14339,10.78,3115,3135,3085,4015,2165,3090,3095.73,0.00,0,4680,3290,3190,3140,3040,2990,3165,3015,90,925,500,2160,5,1,18074350,558,14.93,0.54,12,0.08,207.00,5745.00,4000,20221122,-22.75,3000,20230727,3.00,3990,-22.56,20230201,3000,3.00,20230727,4000,-22.75,20221122,3000,3.00,20230727,4.30,N,046940,500,90 억,,0,N,N,0,N,00,N
20230925,090501,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3110,20,2,0.65,3053110,985,0.74,3115,3115,3090,4015,2165,3090,3099.60,0.00,0,371,3290,3190,3140,3040,2990,3165,3015,90,925,500,2160,5,1,18074350,562,15.02,0.54,12,0.01,207.00,5745.00,4000,20221122,-22.25,3000,20230727,3.67,3990,-22.06,20230201,3000,3.67,20230727,4000,-22.25,20221122,3000,3.67,20230727,4.30,N,046940,500,90 억,,0,N,N,0,N,00,N
20230922,160516,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3090,-10,5,-0.32,417673235,132720,168.67,3210,3240,3090,4030,2170,3100,3147.03,0.00,0,-10681,3140,3120,3110,3090,3080,3115,3085,90,930,500,2170,5,1,18074350,558,14.93,0.54,12,0.73,207.00,5745.00,4000,20220923,-22.75,3000,20230727,3.00,3990,-22.56,20230201,3000,3.00,20230727,4095,-24.54,20220922,3000,3.00,20230727,4.27,N,046940,500,90 억,,0,N,N,0,N,00,N
20230922,150512,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3100,0,3,0.00,390207715,123840,157.38,3210,3240,3100,4030,2170,3100,3150.90,0.00,0,-10681,3140,3120,3110,3090,3080,3115,3085,90,930,500,2170,5,1,18074350,560,14.98,0.54,12,0.69,207.00,5745.00,4000,20220923,-22.50,3000,20230727,3.33,3990,-22.31,20230201,3000,3.33,20230727,4095,-24.30,20220922,3000,3.33,20230727,4.27,N,046940,500,90 억,,0,N,N,0,N,00,N
20230922,140514,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3130,30,2,0.97,369334430,117118,148.84,3210,3240,3105,4030,2170,3100,3153.52,0.00,0,-11732,3140,3120,3110,3090,3080,3115,3085,90,930,500,2170,5,1,18074350,566,15.12,0.54,12,0.65,207.00,5745.00,4000,20220923,-21.75,3000,20230727,4.33,3990,-21.55,20230201,3000,4.33,20230727,4095,-23.57,20220922,3000,4.33,20230727,4.27,N,046940,500,90 억,,0,N,N,0,N,00,N
20230922,130446,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3150,50,2,1.61,346688680,109852,139.61,3210,3240,3105,4030,2170,3100,3155.96,0.00,0,-9799,3140,3120,3110,3090,3080,3115,3085,90,930,500,2170,5,1,18074350,569,15.22,0.55,12,0.61,207.00,5745.00,4000,20220923,-21.25,3000,20230727,5.00,3990,-21.05,20230201,3000,5.00,20230727,4095,-23.08,20220922,3000,5.00,20230727,4.27,N,046940,500,90 억,,0,N,N,0,N,00,N
20230922,120441,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3140,40,2,1.29,328981585,104178,132.40,3210,3240,3105,4030,2170,3100,3157.88,0.00,0,-9542,3140,3120,3110,3090,3080,3115,3085,90,930,500,2170,5,1,18074350,568,15.17,0.55,12,0.58,207.00,5745.00,4000,20220923,-21.50,3000,20230727,4.67,3990,-21.30,20230201,3000,4.67,20230727,4095,-23.32,20220922,3000,4.67,20230727,4.27,N,046940,500,90 억,,0,N,N,0,N,00,N
20230922,110442,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3125,25,2,0.81,276756525,87665,111.41,3210,3240,3105,4030,2170,3100,3156.98,0.00,0,-9432,3140,3120,3110,3090,3080,3115,3085,90,930,500,2170,5,1,18074350,565,15.10,0.54,12,0.49,207.00,5745.00,4000,20220923,-21.88,3000,20230727,4.17,3990,-21.68,20230201,3000,4.17,20230727,4095,-23.69,20220922,3000,4.17,20230727,4.27,N,046940,500,90 억,,0,N,N,0,N,00,N
20230922,100442,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3115,15,2,0.48,234875765,74200,94.30,3210,3240,3105,4030,2170,3100,3165.44,0.00,0,-9246,3140,3120,3110,3090,3080,3115,3085,90,930,500,2170,5,1,18074350,563,15.05,0.54,12,0.41,207.00,5745.00,4000,20220923,-22.12,3000,20230727,3.83,3990,-21.93,20230201,3000,3.83,20230727,4095,-23.93,20220922,3000,3.83,20230727,4.27,N,046940,500,90 억,,0,N,N,0,N,00,N
20230922,090437,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3155,55,2,1.77,142178140,44576,56.65,3210,3240,3120,4030,2170,3100,3189.57,0.00,0,-5967,3140,3120,3110,3090,3080,3115,3085,90,930,500,2170,5,1,18074350,570,15.24,0.55,12,0.25,207.00,5745.00,4000,20220923,-21.12,3000,20230727,5.17,3990,-20.93,20230201,3000,5.17,20230727,4095,-22.95,20220922,3000,5.17,20230727,4.27,N,046940,500,90 억,,0,N,N,0,N,00,N
20230921,160444,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3100,-30,5,-0.96,174642015,56181,137.52,3130,3130,3100,4065,2195,3130,3108.56,0.00,0,-14797,3163,3146,3133,3116,3103,3140,3110,90,935,500,2190,5,1,18074350,560,14.98,0.54,12,0.31,207.00,5745.00,4095,20220922,-24.30,3000,20230727,3.33,3990,-22.31,20230201,3000,3.33,20230727,4160,-25.48,20220921,3000,3.33,20230727,4.31,N,046940,500,90 억,,0,N,N,0,N,00,N
20230921,150438,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3100,-30,5,-0.96,131913900,42398,103.78,3130,3130,3100,4065,2195,3130,3111.32,0.00,0,-13340,3163,3146,3133,3116,3103,3140,3110,90,935,500,2190,5,1,18074350,560,14.98,0.54,12,0.23,207.00,5745.00,4095,20220922,-24.30,3000,20230727,3.33,3990,-22.31,20230201,3000,3.33,20230727,4160,-25.48,20220921,3000,3.33,20230727,4.31,N,046940,500,90 억,,0,N,N,0,N,00,N
20230921,140441,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3105,-25,5,-0.80,102805200,33023,80.83,3130,3130,3105,4065,2195,3130,3113.14,0.00,0,-11131,3163,3146,3133,3116,3103,3140,3110,90,935,500,2190,5,1,18074350,561,15.00,0.54,12,0.18,207.00,5745.00,4095,20220922,-24.18,3000,20230727,3.50,3990,-22.18,20230201,3000,3.50,20230727,4160,-25.36,20220921,3000,3.50,20230727,4.31,N,046940,500,90 억,,0,N,N,0,N,00,N
20230921,130436,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3115,-15,5,-0.48,70676685,22681,55.52,3130,3130,3105,4065,2195,3130,3116.12,0.00,0,-8570,3163,3146,3133,3116,3103,3140,3110,90,935,500,2190,5,1,18074350,563,15.05,0.54,12,0.13,207.00,5745.00,4095,20220922,-23.93,3000,20230727,3.83,3990,-21.93,20230201,3000,3.83,20230727,4160,-25.12,20220921,3000,3.83,20230727,4.31,N,046940,500,90 억,,0,N,N,0,N,00,N
20230921,120433,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3115,-15,5,-0.48,49468970,15872,38.85,3130,3130,3105,4065,2195,3130,3116.74,0.00,0,-3650,3163,3146,3133,3116,3103,3140,3110,90,935,500,2190,5,1,18074350,563,15.05,0.54,12,0.09,207.00,5745.00,4095,20220922,-23.93,3000,20230727,3.83,3990,-21.93,20230201,3000,3.83,20230727,4160,-25.12,20220921,3000,3.83,20230727,4.31,N,046940,500,90 억,,0,N,N,0,N,00,N
20230921,110444,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3115,-15,5,-0.48,32457815,10414,25.49,3130,3130,3105,4065,2195,3130,3116.75,0.00,0,-1045,3163,3146,3133,3116,3103,3140,3110,90,935,500,2190,5,1,18074350,563,15.05,0.54,12,0.06,207.00,5745.00,4095,20220922,-23.93,3000,20230727,3.83,3990,-21.93,20230201,3000,3.83,20230727,4160,-25.12,20220921,3000,3.83,20230727,4.31,N,046940,500,90 억,,0,N,N,0,N,00,N
20230921,100436,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3115,-15,5,-0.48,19857955,6366,15.58,3130,3130,3105,4065,2195,3130,3119.38,0.00,0,-481,3163,3146,3133,3116,3103,3140,3110,90,935,500,2190,5,1,18074350,563,15.05,0.54,12,0.04,207.00,5745.00,4095,20220922,-23.93,3000,20230727,3.83,3990,-21.93,20230201,3000,3.83,20230727,4160,-25.12,20220921,3000,3.83,20230727,4.31,N,046940,500,90 억,,0,N,N,0,N,00,N
20230921,090442,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3105,-25,5,-0.80,2978380,953,2.33,3130,3130,3105,4065,2195,3130,3125.27,0.00,0,-93,3163,3146,3133,3116,3103,3140,3110,90,935,500,2190,5,1,18074350,561,15.00,0.54,12,0.01,207.00,5745.00,4095,20220922,-24.18,3000,20230727,3.50,3990,-22.18,20230201,3000,3.50,20230727,4160,-25.36,20220921,3000,3.50,20230727,4.31,N,046940,500,90 억,,0,N,N,0,N,00,N
20230920,160441,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3130,-15,5,-0.48,127845470,40853,88.94,3150,3150,3120,4085,2205,3145,3129.40,0.05,0,-22009,3181,3162,3151,3132,3121,3157,3127,90,940,500,2200,5,1,18074350,566,15.12,0.54,12,0.23,207.00,5745.00,4160,20220921,-24.76,3000,20230727,4.33,3990,-21.55,20230201,3000,4.33,20230727,4320,-27.55,20220920,3000,4.33,20230727,4.30,N,046940,500,90 억,,9760,N,N,0,N,00,N
20230920,150430,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3125,-20,5,-0.64,119391265,38149,83.06,3150,3150,3120,4085,2205,3145,3129.60,0.05,0,-21954,3181,3162,3151,3132,3121,3157,3127,90,940,500,2200,5,1,18074350,565,15.10,0.54,12,0.21,207.00,5745.00,4160,20220921,-24.88,3000,20230727,4.17,3990,-21.68,20230201,3000,4.17,20230727,4320,-27.66,20220920,3000,4.17,20230727,4.30,N,046940,500,90 억,,9760,N,N,0,N,00,N
20230920,140435,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3120,-25,5,-0.79,112573480,35965,78.30,3150,3150,3120,4085,2205,3145,3130.08,0.05,0,-21904,3181,3162,3151,3132,3121,3157,3127,90,940,500,2200,5,1,18074350,564,15.07,0.54,12,0.20,207.00,5745.00,4160,20220921,-25.00,3000,20230727,4.00,3990,-21.80,20230201,3000,4.00,20230727,4320,-27.78,20220920,3000,4.00,20230727,4.30,N,046940,500,90 억,,9760,N,N,0,N,00,N
20230920,130433,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3125,-20,5,-0.64,101270880,32346,70.42,3150,3150,3120,4085,2205,3145,3130.86,0.05,0,-20457,3181,3162,3151,3132,3121,3157,3127,90,940,500,2200,5,1,18074350,565,15.10,0.54,12,0.18,207.00,5745.00,4160,20220921,-24.88,3000,20230727,4.17,3990,-21.68,20230201,3000,4.17,20230727,4320,-27.66,20220920,3000,4.17,20230727,4.30,N,046940,500,90 억,,9760,N,N,0,N,00,N
20230920,120431,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3125,-20,5,-0.64,92281635,29470,64.16,3150,3150,3120,4085,2205,3145,3131.38,0.05,0,-19526,3181,3162,3151,3132,3121,3157,3127,90,940,500,2200,5,1,18074350,565,15.10,0.54,12,0.16,207.00,5745.00,4160,20220921,-24.88,3000,20230727,4.17,3990,-21.68,20230201,3000,4.17,20230727,4320,-27.66,20220920,3000,4.17,20230727,4.30,N,046940,500,90 억,,9760,N,N,0,N,00,N
20230920,110435,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3130,-15,5,-0.48,60480125,19300,42.02,3150,3150,3125,4085,2205,3145,3133.69,0.05,0,-11679,3181,3162,3151,3132,3121,3157,3127,90,940,500,2200,5,1,18074350,566,15.12,0.54,12,0.11,207.00,5745.00,4160,20220921,-24.76,3000,20230727,4.33,3990,-21.55,20230201,3000,4.33,20230727,4320,-27.55,20220920,3000,4.33,20230727,4.30,N,046940,500,90 억,,9760,N,N,0,N,00,N
20230920,100428,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3125,-20,5,-0.64,42929000,13690,29.80,3150,3150,3125,4085,2205,3145,3135.79,0.05,0,-11148,3181,3162,3151,3132,3121,3157,3127,90,940,500,2200,5,1,18074350,565,15.10,0.54,12,0.08,207.00,5745.00,4160,20220921,-24.88,3000,20230727,4.17,3990,-21.68,20230201,3000,4.17,20230727,4320,-27.66,20220920,3000,4.17,20230727,4.30,N,046940,500,90 억,,9760,N,N,0,N,00,N
20230920,090433,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3150,5,2,0.16,7633545,2429,5.29,3150,3150,3130,4085,2205,3145,3142.67,0.05,0,-1782,3181,3162,3151,3132,3121,3157,3127,90,940,500,2200,5,1,18074350,569,15.22,0.55,12,0.01,207.00,5745.00,4160,20220921,-24.28,3000,20230727,5.00,3990,-21.05,20230201,3000,5.00,20230727,4320,-27.08,20220920,3000,5.00,20230727,4.30,N,046940,500,90 억,,9760,N,N,0,N,00,N
20230919,160430,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3145,-20,5,-0.63,144637090,45932,80.29,3160,3170,3140,4110,2220,3165,3148.94,0.05,0,162,3215,3190,3160,3135,3105,3175,3120,90,945,500,2210,5,1,18074350,568,15.19,0.55,12,0.25,207.00,5745.00,4320,20220920,-27.20,3000,20230727,4.83,3990,-21.18,20230201,3000,4.83,20230727,4545,-30.80,20220919,3000,4.83,20230727,4.32,N,046940,500,90 억,,9537,N,N,0,N,00,N
20230919,150430,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3145,-20,5,-0.63,125092975,39709,69.41,3160,3170,3140,4110,2220,3165,3150.24,0.05,0,-25,3215,3190,3160,3135,3105,3175,3120,90,945,500,2210,5,1,18074350,568,15.19,0.55,12,0.22,207.00,5745.00,4320,20220920,-27.20,3000,20230727,4.83,3990,-21.18,20230201,3000,4.83,20230727,4545,-30.80,20220919,3000,4.83,20230727,4.32,N,046940,500,90 억,,9537,N,N,0,N,00,N
20230919,140429,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3155,-10,5,-0.32,91739145,29105,50.87,3160,3170,3140,4110,2220,3165,3152.01,0.05,0,117,3215,3190,3160,3135,3105,3175,3120,90,945,500,2210,5,1,18074350,570,15.24,0.55,12,0.16,207.00,5745.00,4320,20220920,-26.97,3000,20230727,5.17,3990,-20.93,20230201,3000,5.17,20230727,4545,-30.58,20220919,3000,5.17,20230727,4.32,N,046940,500,90 억,,9537,N,N,0,N,00,N
20230919,130424,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3150,-15,5,-0.47,83722650,26560,46.43,3160,3170,3140,4110,2220,3165,3152.21,0.05,0,-499,3215,3190,3160,3135,3105,3175,3120,90,945,500,2210,5,1,18074350,569,15.22,0.55,12,0.15,207.00,5745.00,4320,20220920,-27.08,3000,20230727,5.00,3990,-21.05,20230201,3000,5.00,20230727,4545,-30.69,20220919,3000,5.00,20230727,4.32,N,046940,500,90 억,,9537,N,N,0,N,00,N
20230919,120436,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3155,-10,5,-0.32,73547390,23329,40.78,3160,3170,3140,4110,2220,3165,3152.62,0.05,0,29,3215,3190,3160,3135,3105,3175,3120,90,945,500,2210,5,1,18074350,570,15.24,0.55,12,0.13,207.00,5745.00,4320,20220920,-26.97,3000,20230727,5.17,3990,-20.93,20230201,3000,5.17,20230727,4545,-30.58,20220919,3000,5.17,20230727,4.32,N,046940,500,90 억,,9537,N,N,0,N,00,N
20230919,110435,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3155,-10,5,-0.32,68039600,21578,37.72,3160,3170,3140,4110,2220,3165,3153.19,0.05,0,63,3215,3190,3160,3135,3105,3175,3120,90,945,500,2210,5,1,18074350,570,15.24,0.55,12,0.12,207.00,5745.00,4320,20220920,-26.97,3000,20230727,5.17,3990,-20.93,20230201,3000,5.17,20230727,4545,-30.58,20220919,3000,5.17,20230727,4.32,N,046940,500,90 억,,9537,N,N,0,N,00,N
20230919,100430,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3160,-5,5,-0.16,45221630,14323,25.04,3160,3170,3140,4110,2220,3165,3157.27,0.05,0,1357,3215,3190,3160,3135,3105,3175,3120,90,945,500,2210,5,1,18074350,571,15.27,0.55,12,0.08,207.00,5745.00,4320,20220920,-26.85,3000,20230727,5.33,3990,-20.80,20230201,3000,5.33,20230727,4545,-30.47,20220919,3000,5.33,20230727,4.32,N,046940,500,90 억,,9537,N,N,0,N,00,N
20230919,090430,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3150,-15,5,-0.47,4490740,1422,2.49,3160,3165,3150,4110,2220,3165,3158.05,0.05,0,-101,3215,3190,3160,3135,3105,3175,3120,90,945,500,2210,5,1,18074350,569,15.22,0.55,12,0.01,207.00,5745.00,4320,20220920,-27.08,3000,20230727,5.00,3990,-21.05,20230201,3000,5.00,20230727,4545,-30.69,20220919,3000,5.00,20230727,4.32,N,046940,500,90 억,,9537,N,N,0,N,00,N
20230918,160431,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3165,-10,5,-0.31,180321885,57113,100.90,3170,3185,3130,4125,2225,3175,3157.28,0.04,0,2983,3211,3192,3161,3142,3111,3202,3152,90,950,500,2220,5,1,18074350,572,15.29,0.55,12,0.32,207.00,5745.00,4545,20220919,-30.36,3000,20230727,5.50,3990,-20.68,20230201,3000,5.50,20230727,4545,-30.36,20220919,3000,5.50,20230727,4.29,N,046940,500,90 억,,6554,N,N,0,N,00,N
20230918,150429,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3145,-30,5,-0.94,159937715,50651,89.49,3170,3185,3130,4125,2225,3175,3157.64,0.04,0,2546,3211,3192,3161,3142,3111,3202,3152,90,950,500,2220,5,1,18074350,568,15.19,0.55,12,0.28,207.00,5745.00,4545,20220919,-30.80,3000,20230727,4.83,3990,-21.18,20230201,3000,4.83,20230727,4545,-30.80,20220919,3000,4.83,20230727,4.29,N,046940,500,90 억,,6554,N,N,0,N,00,N
20230918,140441,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3175,0,3,0.00,130486710,41299,72.97,3170,3185,3130,4125,2225,3175,3159.56,0.04,0,1345,3211,3192,3161,3142,3111,3202,3152,90,950,500,2220,5,1,18074350,574,15.34,0.55,12,0.23,207.00,5745.00,4545,20220919,-30.14,3000,20230727,5.83,3990,-20.43,20230201,3000,5.83,20230727,4545,-30.14,20220919,3000,5.83,20230727,4.29,N,046940,500,90 억,,6554,N,N,0,N,00,N
20230918,130430,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3185,10,2,0.31,126195790,39950,70.58,3170,3185,3130,4125,2225,3175,3158.84,0.04,0,1635,3211,3192,3161,3142,3111,3202,3152,90,950,500,2220,5,1,18074350,576,15.39,0.55,12,0.22,207.00,5745.00,4545,20220919,-29.92,3000,20230727,6.17,3990,-20.18,20230201,3000,6.17,20230727,4545,-29.92,20220919,3000,6.17,20230727,4.29,N,046940,500,90 억,,6554,N,N,0,N,00,N
20230918,120431,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3185,10,2,0.31,101745850,32267,57.01,3170,3185,3130,4125,2225,3175,3153.25,0.04,0,3518,3211,3192,3161,3142,3111,3202,3152,90,950,500,2220,5,1,18074350,576,15.39,0.55,12,0.18,207.00,5745.00,4545,20220919,-29.92,3000,20230727,6.17,3990,-20.18,20230201,3000,6.17,20230727,4545,-29.92,20220919,3000,6.17,20230727,4.29,N,046940,500,90 억,,6554,N,N,0,N,00,N
20230918,110431,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3145,-30,5,-0.94,88138795,27982,49.44,3170,3175,3130,4125,2225,3175,3149.84,0.04,0,3109,3211,3192,3161,3142,3111,3202,3152,90,950,500,2220,5,1,18074350,568,15.19,0.55,12,0.15,207.00,5745.00,4545,20220919,-30.80,3000,20230727,4.83,3990,-21.18,20230201,3000,4.83,20230727,4545,-30.80,20220919,3000,4.83,20230727,4.29,N,046940,500,90 억,,6554,N,N,0,N,00,N
20230918,100427,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3160,-15,5,-0.47,63198770,20059,35.44,3170,3175,3130,4125,2225,3175,3150.64,0.04,0,2190,3211,3192,3161,3142,3111,3202,3152,90,950,500,2220,5,1,18074350,571,15.27,0.55,12,0.11,207.00,5745.00,4545,20220919,-30.47,3000,20230727,5.33,3990,-20.80,20230201,3000,5.33,20230727,4545,-30.47,20220919,3000,5.33,20230727,4.29,N,046940,500,90 억,,6554,N,N,0,N,00,N
20230918,090423,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3160,-15,5,-0.47,25395545,8045,14.21,3170,3170,3130,4125,2225,3175,3156.69,0.04,0,-82,3211,3192,3161,3142,3111,3202,3152,90,950,500,2220,5,1,18074350,571,15.27,0.55,12,0.04,207.00,5745.00,4545,20220919,-30.47,3000,20230727,5.33,3990,-20.80,20230201,3000,5.33,20230727,4545,-30.47,20220919,3000,5.33,20230727,4.29,N,046940,500,90 억,,6554,N,N,0,N,00,N
20230915,160428,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3175,30,2,0.95,175657435,55656,141.90,3160,3180,3130,4085,2205,3145,3156.09,0.00,0,13870,3201,3172,3146,3117,3091,3187,3132,90,940,500,2200,5,1,18074350,574,15.34,0.55,12,0.31,207.00,5745.00,4555,20220916,-30.30,3000,20230727,5.83,3990,-20.43,20230201,3000,5.83,20230727,4695,-32.37,20220915,3000,5.83,20230727,4.30,N,046940,500,90 억,,0,N,N,0,N,00,N
20230915,150430,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3165,20,2,0.64,152226325,48261,123.05,3160,3180,3130,4085,2205,3145,3154.23,0.00,0,10918,3201,3172,3146,3117,3091,3187,3132,90,940,500,2200,5,1,18074350,572,15.29,0.55,12,0.27,207.00,5745.00,4555,20220916,-30.52,3000,20230727,5.50,3990,-20.68,20230201,3000,5.50,20230727,4695,-32.59,20220915,3000,5.50,20230727,4.30,N,046940,500,90 억,,0,N,N,0,N,00,N
20230915,140427,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3160,15,2,0.48,145103630,46011,117.31,3160,3180,3130,4085,2205,3145,3153.67,0.00,0,11175,3201,3172,3146,3117,3091,3187,3132,90,940,500,2200,5,1,18074350,571,15.27,0.55,12,0.25,207.00,5745.00,4555,20220916,-30.63,3000,20230727,5.33,3990,-20.80,20230201,3000,5.33,20230727,4695,-32.69,20220915,3000,5.33,20230727,4.30,N,046940,500,90 억,,0,N,N,0,N,00,N
20230915,130426,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3155,10,2,0.32,107531595,34137,87.04,3160,3170,3130,4085,2205,3145,3150.00,0.00,0,4613,3201,3172,3146,3117,3091,3187,3132,90,940,500,2200,5,1,18074350,570,15.24,0.55,12,0.19,207.00,5745.00,4555,20220916,-30.74,3000,20230727,5.17,3990,-20.93,20230201,3000,5.17,20230727,4695,-32.80,20220915,3000,5.17,20230727,4.30,N,046940,500,90 억,,0,N,N,0,N,00,N
20230915,120431,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3145,0,3,0.00,95593110,30347,77.37,3160,3170,3130,4085,2205,3145,3150.00,0.00,0,3323,3201,3172,3146,3117,3091,3187,3132,90,940,500,2200,5,1,18074350,568,15.19,0.55,12,0.17,207.00,5745.00,4555,20220916,-30.95,3000,20230727,4.83,3990,-21.18,20230201,3000,4.83,20230727,4695,-33.01,20220915,3000,4.83,20230727,4.30,N,046940,500,90 억,,0,N,N,0,N,00,N
20230915,110431,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3160,15,2,0.48,71146010,22592,57.60,3160,3170,3130,4085,2205,3145,3149.17,0.00,0,2292,3201,3172,3146,3117,3091,3187,3132,90,940,500,2200,5,1,18074350,571,15.27,0.55,12,0.12,207.00,5745.00,4555,20220916,-30.63,3000,20230727,5.33,3990,-20.80,20230201,3000,5.33,20230727,4695,-32.69,20220915,3000,5.33,20230727,4.30,N,046940,500,90 억,,0,N,N,0,N,00,N
20230915,100432,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3150,5,2,0.16,53385400,16950,43.22,3160,3170,3130,4085,2205,3145,3149.58,0.00,0,1694,3201,3172,3146,3117,3091,3187,3132,90,940,500,2200,5,1,18074350,569,15.22,0.55,12,0.09,207.00,5745.00,4555,20220916,-30.85,3000,20230727,5.00,3990,-21.05,20230201,3000,5.00,20230727,4695,-32.91,20220915,3000,5.00,20230727,4.30,N,046940,500,90 억,,0,N,N,0,N,00,N
20230915,090425,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3160,15,2,0.48,1978130,626,1.60,3160,3160,3160,4085,2205,3145,3160.00,0.00,0,-116,3201,3172,3146,3117,3091,3187,3132,90,940,500,2200,5,1,18074350,571,15.27,0.55,12,0.00,207.00,5745.00,4555,20220916,-30.63,3000,20230727,5.33,3990,-20.80,20230201,3000,5.33,20230727,4695,-32.69,20220915,3000,5.33,20230727,4.30,N,046940,500,90 억,,0,N,N,0,N,00,N
20230914,160429,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3145,5,2,0.16,117918435,37448,99.31,3125,3175,3120,4080,2200,3140,3148.86,0.00,0,4304,3200,3170,3150,3120,3100,3185,3135,90,940,500,2190,5,1,18074350,568,15.19,0.55,12,0.21,207.00,5745.00,4695,20220915,-33.01,3000,20230727,4.83,3990,-21.18,20230201,3000,4.83,20230727,4735,-33.58,20220914,3000,4.83,20230727,4.37,N,046940,500,90 억,,0,N,N,0,N,00,N
20230914,150421,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3150,10,2,0.32,110747120,35168,93.26,3125,3175,3120,4080,2200,3140,3149.09,0.00,0,4194,3200,3170,3150,3120,3100,3185,3135,90,940,500,2190,5,1,18074350,569,15.22,0.55,12,0.19,207.00,5745.00,4695,20220915,-32.91,3000,20230727,5.00,3990,-21.05,20230201,3000,5.00,20230727,4735,-33.47,20220914,3000,5.00,20230727,4.37,N,046940,500,90 억,,0,N,N,0,N,00,N
20230914,140420,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3160,20,2,0.64,96469135,30642,81.26,3125,3175,3120,4080,2200,3140,3148.26,0.00,0,4173,3200,3170,3150,3120,3100,3185,3135,90,940,500,2190,5,1,18074350,571,15.27,0.55,12,0.17,207.00,5745.00,4695,20220915,-32.69,3000,20230727,5.33,3990,-20.80,20230201,3000,5.33,20230727,4735,-33.26,20220914,3000,5.33,20230727,4.37,N,046940,500,90 억,,0,N,N,0,N,00,N
20230914,130417,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3155,15,2,0.48,83994785,26685,70.76,3125,3175,3120,4080,2200,3140,3147.64,0.00,0,4765,3200,3170,3150,3120,3100,3185,3135,90,940,500,2190,5,1,18074350,570,15.24,0.55,12,0.15,207.00,5745.00,4695,20220915,-32.80,3000,20230727,5.17,3990,-20.93,20230201,3000,5.17,20230727,4735,-33.37,20220914,3000,5.17,20230727,4.37,N,046940,500,90 억,,0,N,N,0,N,00,N
20230914,120427,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3145,5,2,0.16,78097100,24810,65.79,3125,3175,3120,4080,2200,3140,3147.81,0.00,0,4494,3200,3170,3150,3120,3100,3185,3135,90,940,500,2190,5,1,18074350,568,15.19,0.55,12,0.14,207.00,5745.00,4695,20220915,-33.01,3000,20230727,4.83,3990,-21.18,20230201,3000,4.83,20230727,4735,-33.58,20220914,3000,4.83,20230727,4.37,N,046940,500,90 억,,0,N,N,0,N,00,N
20230914,110421,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3160,20,2,0.64,66236555,21038,55.79,3125,3175,3120,4080,2200,3140,3148.42,0.00,0,4494,3200,3170,3150,3120,3100,3185,3135,90,940,500,2190,5,1,18074350,571,15.27,0.55,12,0.12,207.00,5745.00,4695,20220915,-32.69,3000,20230727,5.33,3990,-20.80,20230201,3000,5.33,20230727,4735,-33.26,20220914,3000,5.33,20230727,4.37,N,046940,500,90 억,,0,N,N,0,N,00,N
20230914,100416,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3160,20,2,0.64,51251960,16287,43.19,3125,3175,3120,4080,2200,3140,3146.80,0.00,0,5517,3200,3170,3150,3120,3100,3185,3135,90,940,500,2190,5,1,18074350,571,15.27,0.55,12,0.09,207.00,5745.00,4695,20220915,-32.69,3000,20230727,5.33,3990,-20.80,20230201,3000,5.33,20230727,4735,-33.26,20220914,3000,5.33,20230727,4.37,N,046940,500,90 억,,0,N,N,0,N,00,N
20230914,090424,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3155,15,2,0.48,6252895,1994,5.29,3125,3155,3125,4080,2200,3140,3135.86,0.00,0,1369,3200,3170,3150,3120,3100,3185,3135,90,940,500,2190,5,1,18074350,570,15.24,0.55,12,0.01,207.00,5745.00,4695,20220915,-32.80,3000,20230727,5.17,3990,-20.93,20230201,3000,5.17,20230727,4735,-33.37,20220914,3000,5.17,20230727,4.37,N,046940,500,90 억,,0,N,N,0,N,00,N
20230913,160427,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3140,-20,5,-0.63,115914690,36869,62.79,3130,3180,3130,4105,2215,3160,3144.01,0.00,0,-7401,3240,3200,3170,3130,3100,3185,3115,90,945,500,2210,5,1,18074350,568,15.17,0.55,12,0.20,207.00,5745.00,4735,20220914,-33.69,3000,20230727,4.67,3990,-21.30,20230201,3000,4.67,20230727,4735,-33.69,20220914,3000,4.67,20230727,4.44,N,046940,500,90 억,,0,N,N,0,N,00,N
20230913,150422,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3150,-10,5,-0.32,98582015,31346,53.38,3130,3180,3130,4105,2215,3160,3144.96,0.00,0,-7159,3240,3200,3170,3130,3100,3185,3115,90,945,500,2210,5,1,18074350,569,15.22,0.55,12,0.17,207.00,5745.00,4735,20220914,-33.47,3000,20230727,5.00,3990,-21.05,20230201,3000,5.00,20230727,4735,-33.47,20220914,3000,5.00,20230727,4.44,N,046940,500,90 억,,0,N,N,0,N,00,N
20230913,140424,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3150,-10,5,-0.32,59492625,18916,32.21,3130,3180,3130,4105,2215,3160,3145.10,0.00,0,-1719,3240,3200,3170,3130,3100,3185,3115,90,945,500,2210,5,1,18074350,569,15.22,0.55,12,0.10,207.00,5745.00,4735,20220914,-33.47,3000,20230727,5.00,3990,-21.05,20230201,3000,5.00,20230727,4735,-33.47,20220914,3000,5.00,20230727,4.44,N,046940,500,90 억,,0,N,N,0,N,00,N
20230913,130414,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3150,-10,5,-0.32,52510975,16693,28.43,3130,3180,3130,4105,2215,3160,3145.69,0.00,0,-1609,3240,3200,3170,3130,3100,3185,3115,90,945,500,2210,5,1,18074350,569,15.22,0.55,12,0.09,207.00,5745.00,4735,20220914,-33.47,3000,20230727,5.00,3990,-21.05,20230201,3000,5.00,20230727,4735,-33.47,20220914,3000,5.00,20230727,4.44,N,046940,500,90 억,,0,N,N,0,N,00,N
20230913,120426,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3155,-5,5,-0.16,48476060,15410,26.24,3130,3180,3130,4105,2215,3160,3145.75,0.00,0,-1362,3240,3200,3170,3130,3100,3185,3115,90,945,500,2210,5,1,18074350,570,15.24,0.55,12,0.09,207.00,5745.00,4735,20220914,-33.37,3000,20230727,5.17,3990,-20.93,20230201,3000,5.17,20230727,4735,-33.37,20220914,3000,5.17,20230727,4.44,N,046940,500,90 억,,0,N,N,0,N,00,N
20230913,110422,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3150,-10,5,-0.32,46009715,14625,24.91,3130,3180,3130,4105,2215,3160,3145.96,0.00,0,-735,3240,3200,3170,3130,3100,3185,3115,90,945,500,2210,5,1,18074350,569,15.22,0.55,12,0.08,207.00,5745.00,4735,20220914,-33.47,3000,20230727,5.00,3990,-21.05,20230201,3000,5.00,20230727,4735,-33.47,20220914,3000,5.00,20230727,4.44,N,046940,500,90 억,,0,N,N,0,N,00,N
20230913,100418,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3155,-5,5,-0.16,22362500,7091,12.08,3130,3180,3130,4105,2215,3160,3153.65,0.00,0,-912,3240,3200,3170,3130,3100,3185,3115,90,945,500,2210,5,1,18074350,570,15.24,0.55,12,0.04,207.00,5745.00,4735,20220914,-33.37,3000,20230727,5.17,3990,-20.93,20230201,3000,5.17,20230727,4735,-33.37,20220914,3000,5.17,20230727,4.44,N,046940,500,90 억,,0,N,N,0,N,00,N
20230913,090414,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3130,-30,5,-0.95,4576060,1462,2.49,3130,3130,3130,4105,2215,3160,3130.00,0.00,0,-60,3240,3200,3170,3130,3100,3185,3115,90,945,500,2210,5,1,18074350,566,15.12,0.54,12,0.01,207.00,5745.00,4735,20220914,-33.90,3000,20230727,4.33,3990,-21.55,20230201,3000,4.33,20230727,4735,-33.90,20220914,3000,4.33,20230727,4.44,N,046940,500,90 억,,0,N,N,0,N,00,N
20230912,160412,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3160,-40,5,-1.25,186131185,58721,158.74,3200,3210,3140,4160,2240,3200,3169.76,0.00,0,2580,3313,3256,3183,3126,3053,3220,3090,90,960,500,2240,5,1,18074350,571,15.27,0.55,12,0.32,207.00,5745.00,4735,20220914,-33.26,3000,20230727,5.33,3990,-20.80,20230201,3000,5.33,20230727,4735,-33.26,20220914,3000,5.33,20230727,4.44,N,046940,500,90 억,,0,N,N,0,N,00,N
20230912,150420,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3150,-50,5,-1.56,179103595,56492,152.72,3200,3210,3145,4160,2240,3200,3170.42,0.00,0,3418,3313,3256,3183,3126,3053,3220,3090,90,960,500,2240,5,1,18074350,569,15.22,0.55,12,0.31,207.00,5745.00,4735,20220914,-33.47,3000,20230727,5.00,3990,-21.05,20230201,3000,5.00,20230727,4735,-33.47,20220914,3000,5.00,20230727,4.44,N,046940,500,90 억,,0,N,N,0,N,00,N
20230912,140418,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3170,-30,5,-0.94,162872210,51339,138.79,3200,3210,3145,4160,2240,3200,3172.49,0.00,0,5278,3313,3256,3183,3126,3053,3220,3090,90,960,500,2240,5,1,18074350,573,15.31,0.55,12,0.28,207.00,5745.00,4735,20220914,-33.05,3000,20230727,5.67,3990,-20.55,20230201,3000,5.67,20230727,4735,-33.05,20220914,3000,5.67,20230727,4.44,N,046940,500,90 억,,0,N,N,0,N,00,N
20230912,130416,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3170,-30,5,-0.94,109731495,34474,93.20,3200,3210,3155,4160,2240,3200,3183.02,0.00,0,7041,3313,3256,3183,3126,3053,3220,3090,90,960,500,2240,5,1,18074350,573,15.31,0.55,12,0.19,207.00,5745.00,4735,20220914,-33.05,3000,20230727,5.67,3990,-20.55,20230201,3000,5.67,20230727,4735,-33.05,20220914,3000,5.67,20230727,4.44,N,046940,500,90 억,,0,N,N,0,N,00,N
20230912,120411,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3170,-30,5,-0.94,94667140,29707,80.31,3200,3210,3165,4160,2240,3200,3186.69,0.00,0,9253,3313,3256,3183,3126,3053,3220,3090,90,960,500,2240,5,1,18074350,573,15.31,0.55,12,0.16,207.00,5745.00,4735,20220914,-33.05,3000,20230727,5.67,3990,-20.55,20230201,3000,5.67,20230727,4735,-33.05,20220914,3000,5.67,20230727,4.44,N,046940,500,90 억,,0,N,N,0,N,00,N
20230912,110416,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3185,-15,5,-0.47,85569125,26839,72.56,3200,3210,3170,4160,2240,3200,3188.24,0.00,0,9556,3313,3256,3183,3126,3053,3220,3090,90,960,500,2240,5,1,18074350,576,15.39,0.55,12,0.15,207.00,5745.00,4735,20220914,-32.73,3000,20230727,6.17,3990,-20.18,20230201,3000,6.17,20230727,4735,-32.73,20220914,3000,6.17,20230727,4.44,N,046940,500,90 억,,0,N,N,0,N,00,N
20230912,100414,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3185,-15,5,-0.47,82072440,25739,69.58,3200,3210,3170,4160,2240,3200,3188.64,0.00,0,9835,3313,3256,3183,3126,3053,3220,3090,90,960,500,2240,5,1,18074350,576,15.39,0.55,12,0.14,207.00,5745.00,4735,20220914,-32.73,3000,20230727,6.17,3990,-20.18,20230201,3000,6.17,20230727,4735,-32.73,20220914,3000,6.17,20230727,4.44,N,046940,500,90 억,,0,N,N,0,N,00,N
20230912,090419,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3200,0,3,0.00,4928000,1540,4.16,3200,3200,3200,4160,2240,3200,3200.00,0.00,0,-1071,3313,3256,3183,3126,3053,3220,3090,90,960,500,2240,5,1,18074350,578,15.46,0.56,12,0.01,207.00,5745.00,4735,20220914,-32.42,3000,20230727,6.67,3990,-19.80,20230201,3000,6.67,20230727,4735,-32.42,20220914,3000,6.67,20230727,4.44,N,046940,500,90 억,,0,N,N,0,N,00,N
20230911,160411,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3200,10,2,0.31,117966440,36965,121.88,3220,3240,3110,4145,2235,3190,3191.30,0.00,0,10168,3223,3206,3173,3156,3123,3215,3165,90,955,500,2230,5,1,18074350,578,15.46,0.56,12,0.20,207.00,5745.00,4735,20220914,-32.42,3000,20230727,6.67,3990,-19.80,20230201,3000,6.67,20230727,4735,-32.42,20220914,3000,6.67,20230727,4.45,N,046940,500,90 억,,0,N,N,0,N,00,N
20230911,150417,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3195,5,2,0.16,104848790,32847,108.31,3220,3240,3110,4145,2235,3190,3192.04,0.00,0,9604,3223,3206,3173,3156,3123,3215,3165,90,955,500,2230,5,1,18074350,577,15.43,0.56,12,0.18,207.00,5745.00,4735,20220914,-32.52,3000,20230727,6.50,3990,-19.92,20230201,3000,6.50,20230727,4735,-32.52,20220914,3000,6.50,20230727,4.45,N,046940,500,90 억,,0,N,N,0,N,00,N
20230911,140423,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3195,5,2,0.16,96349635,30189,99.54,3220,3240,3110,4145,2235,3190,3191.55,0.00,0,9853,3223,3206,3173,3156,3123,3215,3165,90,955,500,2230,5,1,18074350,577,15.43,0.56,12,0.17,207.00,5745.00,4735,20220914,-32.52,3000,20230727,6.50,3990,-19.92,20230201,3000,6.50,20230727,4735,-32.52,20220914,3000,6.50,20230727,4.45,N,046940,500,90 억,,0,N,N,0,N,00,N
20230911,130408,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3210,20,2,0.63,89071805,27908,92.02,3220,3240,3110,4145,2235,3190,3191.62,0.00,0,9662,3223,3206,3173,3156,3123,3215,3165,90,955,500,2230,5,1,18074350,580,15.51,0.56,12,0.15,207.00,5745.00,4735,20220914,-32.21,3000,20230727,7.00,3990,-19.55,20230201,3000,7.00,20230727,4735,-32.21,20220914,3000,7.00,20230727,4.45,N,046940,500,90 억,,0,N,N,0,N,00,N
20230911,120413,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3215,25,2,0.78,81387820,25512,84.12,3220,3240,3110,4145,2235,3190,3190.18,0.00,0,8831,3223,3206,3173,3156,3123,3215,3165,90,955,500,2230,5,1,18074350,581,15.53,0.56,12,0.14,207.00,5745.00,4735,20220914,-32.10,3000,20230727,7.17,3990,-19.42,20230201,3000,7.17,20230727,4735,-32.10,20220914,3000,7.17,20230727,4.45,N,046940,500,90 억,,0,N,N,0,N,00,N
20230911,110405,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3220,30,2,0.94,77588840,24330,80.22,3220,3240,3110,4145,2235,3190,3189.02,0.00,0,8880,3223,3206,3173,3156,3123,3215,3165,90,955,500,2230,5,1,18074350,582,15.56,0.56,12,0.13,207.00,5745.00,4735,20220914,-32.00,3000,20230727,7.33,3990,-19.30,20230201,3000,7.33,20230727,4735,-32.00,20220914,3000,7.33,20230727,4.45,N,046940,500,90 억,,0,N,N,0,N,00,N
20230911,100407,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3210,20,2,0.63,74982605,23519,77.55,3220,3240,3110,4145,2235,3190,3188.17,0.00,0,8730,3223,3206,3173,3156,3123,3215,3165,90,955,500,2230,5,1,18074350,580,15.51,0.56,12,0.13,207.00,5745.00,4735,20220914,-32.21,3000,20230727,7.00,3990,-19.55,20230201,3000,7.00,20230727,4735,-32.21,20220914,3000,7.00,20230727,4.45,N,046940,500,90 억,,0,N,N,0,N,00,N
20230911,090407,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3225,35,2,1.10,11113570,3445,11.36,3220,3240,3210,4145,2235,3190,3226.00,0.00,0,-259,3223,3206,3173,3156,3123,3215,3165,90,955,500,2230,5,1,18074350,583,15.58,0.56,12,0.02,207.00,5745.00,4735,20220914,-31.89,3000,20230727,7.50,3990,-19.17,20230201,3000,7.50,20230727,4735,-31.89,20220914,3000,7.50,20230727,4.45,N,046940,500,90 억,,0,N,N,0,N,00,N
20230908,160412,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3190,25,2,0.79,95803695,30282,98.75,3140,3190,3140,4110,2220,3165,3163.72,0.00,0,9332,3225,3195,3175,3145,3125,3185,3135,90,945,500,2210,5,1,18074350,577,15.41,0.56,12,0.17,207.00,5745.00,4735,20220914,-32.63,3000,20230727,6.33,3990,-20.05,20230201,3000,6.33,20230727,4735,-32.63,20220914,3000,6.33,20230727,4.43,N,046940,500,90 억,,0,N,N,0,N,00,N
20230908,150414,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3185,20,2,0.63,80625085,25505,83.17,3140,3185,3140,4110,2220,3165,3161.15,0.00,0,7726,3225,3195,3175,3145,3125,3185,3135,90,945,500,2210,5,1,18074350,576,15.39,0.55,12,0.14,207.00,5745.00,4735,20220914,-32.73,3000,20230727,6.17,3990,-20.18,20230201,3000,6.17,20230727,4735,-32.73,20220914,3000,6.17,20230727,4.43,N,046940,500,90 억,,0,N,N,0,N,00,N
20230908,140414,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3180,15,2,0.47,73062545,23125,75.41,3140,3180,3140,4110,2220,3165,3159.46,0.00,0,6031,3225,3195,3175,3145,3125,3185,3135,90,945,500,2210,5,1,18074350,575,15.36,0.55,12,0.13,207.00,5745.00,4735,20220914,-32.84,3000,20230727,6.00,3990,-20.30,20230201,3000,6.00,20230727,4735,-32.84,20220914,3000,6.00,20230727,4.43,N,046940,500,90 억,,0,N,N,0,N,00,N
20230908,130414,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3175,10,2,0.32,58551795,18552,60.50,3140,3175,3140,4110,2220,3165,3156.09,0.00,0,5069,3225,3195,3175,3145,3125,3185,3135,90,945,500,2210,5,1,18074350,574,15.34,0.55,12,0.10,207.00,5745.00,4735,20220914,-32.95,3000,20230727,5.83,3990,-20.43,20230201,3000,5.83,20230727,4735,-32.95,20220914,3000,5.83,20230727,4.43,N,046940,500,90 억,,0,N,N,0,N,00,N
20230908,120421,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3165,0,3,0.00,45874355,14554,47.46,3140,3175,3140,4110,2220,3165,3152.01,0.00,0,4789,3225,3195,3175,3145,3125,3185,3135,90,945,500,2210,5,1,18074350,572,15.29,0.55,12,0.08,207.00,5745.00,4735,20220914,-33.16,3000,20230727,5.50,3990,-20.68,20230201,3000,5.50,20230727,4735,-33.16,20220914,3000,5.50,20230727,4.43,N,046940,500,90 억,,0,N,N,0,N,00,N
20230908,110416,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3155,-10,5,-0.32,38287925,12156,39.64,3140,3165,3140,4110,2220,3165,3149.71,0.00,0,3690,3225,3195,3175,3145,3125,3185,3135,90,945,500,2210,5,1,18074350,570,15.24,0.55,12,0.07,207.00,5745.00,4735,20220914,-33.37,3000,20230727,5.17,3990,-20.93,20230201,3000,5.17,20230727,4735,-33.37,20220914,3000,5.17,20230727,4.43,N,046940,500,90 억,,0,N,N,0,N,00,N
20230908,100412,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3145,-20,5,-0.63,31164120,9901,32.29,3140,3165,3140,4110,2220,3165,3147.57,0.00,0,3007,3225,3195,3175,3145,3125,3185,3135,90,945,500,2210,5,1,18074350,568,15.19,0.55,12,0.05,207.00,5745.00,4735,20220914,-33.58,3000,20230727,4.83,3990,-21.18,20230201,3000,4.83,20230727,4735,-33.58,20220914,3000,4.83,20230727,4.43,N,046940,500,90 억,,0,N,N,0,N,00,N
20230908,090420,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3155,-10,5,-0.32,8544765,2717,8.86,3140,3155,3140,4110,2220,3165,3144.93,0.00,0,898,3225,3195,3175,3145,3125,3185,3135,90,945,500,2210,5,1,18074350,570,15.24,0.55,12,0.02,207.00,5745.00,4735,20220914,-33.37,3000,20230727,5.17,3990,-20.93,20230201,3000,5.17,20230727,4735,-33.37,20220914,3000,5.17,20230727,4.43,N,046940,500,90 억,,0,N,N,0,N,00,N
20230907,160411,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3165,-25,5,-0.78,94961865,29986,56.72,3200,3205,3155,4145,2235,3190,3166.87,0.00,0,-1627,3263,3226,3193,3156,3123,3225,3155,90,955,500,2230,5,1,18074350,572,15.29,0.55,12,0.17,207.00,5745.00,5090,20220906,-37.82,3000,20230727,5.50,3990,-20.68,20230201,3000,5.50,20230727,4735,-33.16,20220914,3000,5.50,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230907,150412,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3170,-20,5,-0.63,82800790,26139,49.45,3200,3205,3155,4145,2235,3190,3167.71,0.00,0,-2989,3263,3226,3193,3156,3123,3225,3155,90,955,500,2230,5,1,18074350,573,15.31,0.55,12,0.14,207.00,5745.00,5090,20220906,-37.72,3000,20230727,5.67,3990,-20.55,20230201,3000,5.67,20230727,4735,-33.05,20220914,3000,5.67,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230907,140410,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3170,-20,5,-0.63,67109550,21185,40.07,3200,3205,3160,4145,2235,3190,3167.79,0.00,0,-1926,3263,3226,3193,3156,3123,3225,3155,90,955,500,2230,5,1,18074350,573,15.31,0.55,12,0.12,207.00,5745.00,5090,20220906,-37.72,3000,20230727,5.67,3990,-20.55,20230201,3000,5.67,20230727,4735,-33.05,20220914,3000,5.67,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230907,130411,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3170,-20,5,-0.63,56027255,17690,33.46,3200,3205,3160,4145,2235,3190,3167.17,0.00,0,866,3263,3226,3193,3156,3123,3225,3155,90,955,500,2230,5,1,18074350,573,15.31,0.55,12,0.10,207.00,5745.00,5090,20220906,-37.72,3000,20230727,5.67,3990,-20.55,20230201,3000,5.67,20230727,4735,-33.05,20220914,3000,5.67,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230907,120417,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3160,-30,5,-0.94,30183515,9524,18.02,3200,3205,3160,4145,2235,3190,3169.21,0.00,0,935,3263,3226,3193,3156,3123,3225,3155,90,955,500,2230,5,1,18074350,571,15.27,0.55,12,0.05,207.00,5745.00,5090,20220906,-37.92,3000,20230727,5.33,3990,-20.80,20230201,3000,5.33,20230727,4735,-33.26,20220914,3000,5.33,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230907,110416,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3170,-20,5,-0.63,24431030,7706,14.58,3200,3205,3160,4145,2235,3190,3170.39,0.00,0,935,3263,3226,3193,3156,3123,3225,3155,90,955,500,2230,5,1,18074350,573,15.31,0.55,12,0.04,207.00,5745.00,5090,20220906,-37.72,3000,20230727,5.67,3990,-20.55,20230201,3000,5.67,20230727,4735,-33.05,20220914,3000,5.67,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230907,100412,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3165,-25,5,-0.78,19490890,6146,11.63,3200,3205,3160,4145,2235,3190,3171.31,0.00,0,1374,3263,3226,3193,3156,3123,3225,3155,90,955,500,2230,5,1,18074350,572,15.29,0.55,12,0.03,207.00,5745.00,5090,20220906,-37.82,3000,20230727,5.50,3990,-20.68,20230201,3000,5.50,20230727,4735,-33.16,20220914,3000,5.50,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230907,090416,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3190,0,3,0.00,2949980,930,1.76,3200,3200,3160,4145,2235,3190,3172.02,0.00,0,-310,3263,3226,3193,3156,3123,3225,3155,90,955,500,2230,5,1,18074350,577,15.41,0.56,12,0.01,207.00,5745.00,5090,20220906,-37.33,3000,20230727,6.33,3990,-20.05,20230201,3000,6.33,20230727,4735,-32.63,20220914,3000,6.33,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230906,160411,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3190,0,3,0.00,168697015,52863,78.35,3190,3230,3160,4145,2235,3190,3191.21,0.00,0,-3108,3310,3250,3195,3135,3080,3222,3107,90,955,500,2230,5,1,18074350,577,15.41,0.56,12,0.29,207.00,5745.00,6340,20220905,-49.68,3000,20230727,6.33,3990,-20.05,20230201,3000,6.33,20230727,5090,-37.33,20220906,3000,6.33,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230906,150410,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3180,-10,5,-0.31,156039190,48889,72.46,3190,3230,3160,4145,2235,3190,3191.70,0.00,0,-618,3310,3250,3195,3135,3080,3222,3107,90,955,500,2230,5,1,18074350,575,15.36,0.55,12,0.27,207.00,5745.00,6340,20220905,-49.84,3000,20230727,6.00,3990,-20.30,20230201,3000,6.00,20230727,5090,-37.52,20220906,3000,6.00,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230906,140413,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3190,0,3,0.00,128706115,40275,59.70,3190,3230,3165,4145,2235,3190,3195.68,0.00,0,-1171,3310,3250,3195,3135,3080,3222,3107,90,955,500,2230,5,1,18074350,577,15.41,0.56,12,0.22,207.00,5745.00,6340,20220905,-49.68,3000,20230727,6.33,3990,-20.05,20230201,3000,6.33,20230727,5090,-37.33,20220906,3000,6.33,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230906,130409,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3190,0,3,0.00,103863020,32451,48.10,3190,3230,3175,4145,2235,3190,3200.61,0.00,0,-891,3310,3250,3195,3135,3080,3222,3107,90,955,500,2230,5,1,18074350,577,15.41,0.56,12,0.18,207.00,5745.00,6340,20220905,-49.68,3000,20230727,6.33,3990,-20.05,20230201,3000,6.33,20230727,5090,-37.33,20220906,3000,6.33,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230906,120414,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3200,10,2,0.31,96877115,30265,44.86,3190,3230,3175,4145,2235,3190,3200.96,0.00,0,-567,3310,3250,3195,3135,3080,3222,3107,90,955,500,2230,5,1,18074350,578,15.46,0.56,12,0.17,207.00,5745.00,6340,20220905,-49.53,3000,20230727,6.67,3990,-19.80,20230201,3000,6.67,20230727,5090,-37.13,20220906,3000,6.67,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230906,110414,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3220,30,2,0.94,76904250,24036,35.63,3190,3230,3175,4145,2235,3190,3199.54,0.00,0,-156,3310,3250,3195,3135,3080,3222,3107,90,955,500,2230,5,1,18074350,582,15.56,0.56,12,0.13,207.00,5745.00,6340,20220905,-49.21,3000,20230727,7.33,3990,-19.30,20230201,3000,7.33,20230727,5090,-36.74,20220906,3000,7.33,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230906,100403,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3185,-5,5,-0.16,25926770,8140,12.07,3190,3200,3175,4145,2235,3190,3185.11,0.00,0,1586,3310,3250,3195,3135,3080,3222,3107,90,955,500,2230,5,1,18074350,576,15.39,0.55,12,0.05,207.00,5745.00,6340,20220905,-49.76,3000,20230727,6.17,3990,-20.18,20230201,3000,6.17,20230727,5090,-37.43,20220906,3000,6.17,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230906,090407,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3180,-10,5,-0.31,3961965,1242,1.84,3190,3195,3180,4145,2235,3190,3189.99,0.00,0,-712,3310,3250,3195,3135,3080,3222,3107,90,955,500,2230,5,1,18074350,575,15.36,0.55,12,0.01,207.00,5745.00,6340,20220905,-49.84,3000,20230727,6.00,3990,-20.30,20230201,3000,6.00,20230727,5090,-37.52,20220906,3000,6.00,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230905,160405,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3190,-45,5,-1.39,216394085,67415,84.97,3235,3255,3140,4205,2265,3235,3209.88,0.00,0,-4227,3291,3262,3231,3202,3171,3265,3205,90,970,500,2260,5,1,18074350,577,15.41,0.56,12,0.37,207.00,5745.00,6340,20220905,-49.68,3000,20230727,6.33,3990,-20.05,20230201,3000,6.33,20230727,6340,-49.68,20220905,3000,6.33,20230727,4.45,N,046940,500,90 억,,0,N,N,0,N,00,N
20230905,150417,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3205,-30,5,-0.93,209527325,65263,82.26,3235,3255,3140,4205,2265,3235,3210.51,0.00,0,-3136,3291,3262,3231,3202,3171,3265,3205,90,970,500,2260,5,1,18074350,579,15.48,0.56,12,0.36,207.00,5745.00,6340,20220905,-49.45,3000,20230727,6.83,3990,-19.67,20230201,3000,6.83,20230727,6340,-49.45,20220905,3000,6.83,20230727,4.45,N,046940,500,90 억,,0,N,N,0,N,00,N
20230905,140413,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3230,-5,5,-0.15,109035020,33717,42.50,3235,3255,3220,4205,2265,3235,3233.83,0.00,0,-5476,3291,3262,3231,3202,3171,3265,3205,90,970,500,2260,5,1,18074350,584,15.60,0.56,12,0.19,207.00,5745.00,6340,20220905,-49.05,3000,20230727,7.67,3990,-19.05,20230201,3000,7.67,20230727,6340,-49.05,20220905,3000,7.67,20230727,4.45,N,046940,500,90 억,,0,N,N,0,N,00,N
20230905,130357,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3230,-5,5,-0.15,104842520,32417,40.86,3235,3255,3220,4205,2265,3235,3234.18,0.00,0,-5459,3291,3262,3231,3202,3171,3265,3205,90,970,500,2260,5,1,18074350,584,15.60,0.56,12,0.18,207.00,5745.00,6340,20220905,-49.05,3000,20230727,7.67,3990,-19.05,20230201,3000,7.67,20230727,6340,-49.05,20220905,3000,7.67,20230727,4.45,N,046940,500,90 억,,0,N,N,0,N,00,N
20230905,120405,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3230,-5,5,-0.15,101330765,31329,39.49,3235,3255,3220,4205,2265,3235,3234.41,0.00,0,-5158,3291,3262,3231,3202,3171,3265,3205,90,970,500,2260,5,1,18074350,584,15.60,0.56,12,0.17,207.00,5745.00,6340,20220905,-49.05,3000,20230727,7.67,3990,-19.05,20230201,3000,7.67,20230727,6340,-49.05,20220905,3000,7.67,20230727,4.45,N,046940,500,90 억,,0,N,N,0,N,00,N
20230905,110409,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3240,5,2,0.15,93908445,29031,36.59,3235,3255,3220,4205,2265,3235,3234.76,0.00,0,-3893,3291,3262,3231,3202,3171,3265,3205,90,970,500,2260,5,1,18074350,586,15.65,0.56,12,0.16,207.00,5745.00,6340,20220905,-48.90,3000,20230727,8.00,3990,-18.80,20230201,3000,8.00,20230727,6340,-48.90,20220905,3000,8.00,20230727,4.45,N,046940,500,90 억,,0,N,N,0,N,00,N
20230905,100404,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3235,0,3,0.00,34108720,10536,13.28,3235,3255,3225,4205,2265,3235,3237.35,0.00,0,-3823,3291,3262,3231,3202,3171,3265,3205,90,970,500,2260,5,1,18074350,585,15.63,0.56,12,0.06,207.00,5745.00,6340,20220905,-48.97,3000,20230727,7.83,3990,-18.92,20230201,3000,7.83,20230727,6340,-48.97,20220905,3000,7.83,20230727,4.45,N,046940,500,90 억,,0,N,N,0,N,00,N
20230905,090359,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3245,10,2,0.31,16663550,5151,6.49,3235,3245,3235,4205,2265,3235,3235.01,0.00,0,-1497,3291,3262,3231,3202,3171,3265,3205,90,970,500,2260,5,1,18074350,587,15.68,0.56,12,0.03,207.00,5745.00,6340,20220905,-48.82,3000,20230727,8.17,3990,-18.67,20230201,3000,8.17,20230727,6340,-48.82,20220905,3000,8.17,20230727,4.45,N,046940,500,90 억,,0,N,N,0,N,00,N
20230904,160402,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3235,0,3,0.00,255536345,79142,19.01,3235,3260,3200,4205,2265,3235,3228.82,0.00,0,-19618,3548,3391,3293,3136,3038,3470,3215,90,970,500,2260,5,1,18074350,585,15.63,0.56,12,0.44,207.00,5745.00,6340,20220905,-48.97,3000,20230727,7.83,3990,-18.92,20230201,3000,7.83,20230727,6340,-48.97,20220905,3000,7.83,20230727,4.40,N,046940,500,90 억,,0,N,N,0,N,00,N
20230904,150356,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3255,20,2,0.62,230744195,71482,17.17,3235,3260,3200,4205,2265,3235,3228.00,0.00,0,-19831,3548,3391,3293,3136,3038,3470,3215,90,970,500,2260,5,1,18074350,588,15.72,0.57,12,0.40,207.00,5745.00,6340,20220905,-48.66,3000,20230727,8.50,3990,-18.42,20230201,3000,8.50,20230727,6340,-48.66,20220905,3000,8.50,20230727,4.40,N,046940,500,90 억,,0,N,N,0,N,00,N
20230904,140353,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3235,0,3,0.00,197756865,61304,14.72,3235,3260,3200,4205,2265,3235,3225.84,0.00,0,-21253,3548,3391,3293,3136,3038,3470,3215,90,970,500,2260,5,1,18074350,585,15.63,0.56,12,0.34,207.00,5745.00,6340,20220905,-48.97,3000,20230727,7.83,3990,-18.92,20230201,3000,7.83,20230727,6340,-48.97,20220905,3000,7.83,20230727,4.40,N,046940,500,90 억,,0,N,N,0,N,00,N
20230904,130400,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3230,-5,5,-0.15,180293405,55900,13.42,3235,3260,3200,4205,2265,3235,3225.28,0.00,0,-22661,3548,3391,3293,3136,3038,3470,3215,90,970,500,2260,5,1,18074350,584,15.60,0.56,12,0.31,207.00,5745.00,6340,20220905,-49.05,3000,20230727,7.67,3990,-19.05,20230201,3000,7.67,20230727,6340,-49.05,20220905,3000,7.67,20230727,4.40,N,046940,500,90 억,,0,N,N,0,N,00,N
20230904,120353,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3245,10,2,0.31,165254105,51257,12.31,3235,3260,3200,4205,2265,3235,3224.03,0.00,0,-22910,3548,3391,3293,3136,3038,3470,3215,90,970,500,2260,5,1,18074350,587,15.68,0.56,12,0.28,207.00,5745.00,6340,20220905,-48.82,3000,20230727,8.17,3990,-18.67,20230201,3000,8.17,20230727,6340,-48.82,20220905,3000,8.17,20230727,4.40,N,046940,500,90 억,,0,N,N,0,N,00,N
20230904,110349,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3215,-20,5,-0.62,75930345,23584,5.66,3235,3260,3200,4205,2265,3235,3219.57,0.00,0,-3450,3548,3391,3293,3136,3038,3470,3215,90,970,500,2260,5,1,18074350,581,15.53,0.56,12,0.13,207.00,5745.00,6340,20220905,-49.29,3000,20230727,7.17,3990,-19.42,20230201,3000,7.17,20230727,6340,-49.29,20220905,3000,7.17,20230727,4.40,N,046940,500,90 억,,0,N,N,0,N,00,N
20230904,100350,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3210,-25,5,-0.77,65968150,20484,4.92,3235,3260,3200,4205,2265,3235,3220.47,0.00,0,-2418,3548,3391,3293,3136,3038,3470,3215,90,970,500,2260,5,1,18074350,580,15.51,0.56,12,0.11,207.00,5745.00,6340,20220905,-49.37,3000,20230727,7.00,3990,-19.55,20230201,3000,7.00,20230727,6340,-49.37,20220905,3000,7.00,20230727,4.40,N,046940,500,90 억,,0,N,N,0,N,00,N
20230904,090358,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3225,-10,5,-0.31,23054145,7126,1.71,3235,3260,3225,4205,2265,3235,3235.22,0.00,0,416,3548,3391,3293,3136,3038,3470,3215,90,970,500,2260,5,1,18074350,583,15.58,0.56,12,0.04,207.00,5745.00,6340,20220905,-49.13,3000,20230727,7.50,3990,-19.17,20230201,3000,7.50,20230727,6340,-49.13,20220905,3000,7.50,20230727,4.40,N,046940,500,90 억,,0,N,N,0,N,00,N
20230901,160351,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3235,20,2,0.62,1367499875,414815,975.09,3200,3450,3195,4175,2255,3215,3296.65,0.00,0,-4782,3278,3246,3223,3191,3168,3235,3180,90,960,500,2250,5,1,18074350,585,15.63,0.56,12,2.30,207.00,5745.00,6340,20220905,-48.97,3000,20230727,7.83,3990,-18.92,20230201,3000,7.83,20230727,6340,-48.97,20220905,3000,7.83,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230901,150359,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3225,10,2,0.31,1272770615,385540,906.28,3200,3450,3195,4175,2255,3215,3301.27,0.00,0,-14576,3278,3246,3223,3191,3168,3235,3180,90,960,500,2250,5,1,18074350,583,15.58,0.56,12,2.13,207.00,5745.00,6340,20220905,-49.13,3000,20230727,7.50,3990,-19.17,20230201,3000,7.50,20230727,6340,-49.13,20220905,3000,7.50,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230901,140355,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3250,35,2,1.09,185581345,57122,134.28,3200,3300,3195,4175,2255,3215,3248.86,0.00,0,10472,3278,3246,3223,3191,3168,3235,3180,90,960,500,2250,5,1,18074350,587,15.70,0.57,12,0.32,207.00,5745.00,6340,20220905,-48.74,3000,20230727,8.33,3990,-18.55,20230201,3000,8.33,20230727,6340,-48.74,20220905,3000,8.33,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230901,130349,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3255,40,2,1.24,182067425,56041,131.73,3200,3300,3195,4175,2255,3215,3248.83,0.00,0,10528,3278,3246,3223,3191,3168,3235,3180,90,960,500,2250,5,1,18074350,588,15.72,0.57,12,0.31,207.00,5745.00,6340,20220905,-48.66,3000,20230727,8.50,3990,-18.42,20230201,3000,8.50,20230727,6340,-48.66,20220905,3000,8.50,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230901,120351,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3245,30,2,0.93,165773745,51020,119.93,3200,3300,3195,4175,2255,3215,3249.19,0.00,0,10725,3278,3246,3223,3191,3168,3235,3180,90,960,500,2250,5,1,18074350,587,15.68,0.56,12,0.28,207.00,5745.00,6340,20220905,-48.82,3000,20230727,8.17,3990,-18.67,20230201,3000,8.17,20230727,6340,-48.82,20220905,3000,8.17,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230901,110352,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3260,45,2,1.40,153636255,47284,111.15,3200,3300,3195,4175,2255,3215,3249.22,0.00,0,11027,3278,3246,3223,3191,3168,3235,3180,90,960,500,2250,5,1,18074350,589,15.75,0.57,12,0.26,207.00,5745.00,6340,20220905,-48.58,3000,20230727,8.67,3990,-18.30,20230201,3000,8.67,20230727,6340,-48.58,20220905,3000,8.67,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230901,100350,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3250,35,2,1.09,123347180,37952,89.21,3200,3300,3195,4175,2255,3215,3250.08,0.00,0,9354,3278,3246,3223,3191,3168,3235,3180,90,960,500,2250,5,1,18074350,587,15.70,0.57,12,0.21,207.00,5745.00,6340,20220905,-48.74,3000,20230727,8.33,3990,-18.55,20230201,3000,8.33,20230727,6340,-48.74,20220905,3000,8.33,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N
20230901,090345,55,50.00,KOSDAQ,,건설,N,N,N,Y,50,N,3195,-20,5,-0.62,5529515,1729,4.06,3200,3200,3195,4175,2255,3215,3198.10,0.00,0,-33,3278,3246,3223,3191,3168,3235,3180,90,960,500,2250,5,1,18074350,577,15.43,0.56,12,0.01,207.00,5745.00,6340,20220905,-49.61,3000,20230727,6.50,3990,-19.92,20230201,3000,6.50,20230727,6340,-49.61,20220905,3000,6.50,20230727,4.38,N,046940,500,90 억,,0,N,N,0,N,00,N