KissMeData/046940/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
20240930,160519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2615,-70,5,-2.61,188597320,71649,165.79,2685,2685,2605,3490,1880,2685,2632.25,0.40,0,-17078,2721,2702,2681,2662,2641,2692,2652,90,805,500,1870,5,1,18074350,473,31.89,0.46,12,0.40,82.00,5713.00,4090,20240731,-36.06,2465,20240805,6.09,4090,-36.06,20240731,2465,6.09,20240805,4090,-36.06,20240731,2465,6.09,20240805,1.63,N,046940,500,90 억,,72330,N,N,0,N,00,N
20240930,150526,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2625,-60,5,-2.23,178343645,67730,156.72,2685,2685,2605,3490,1880,2685,2633.16,0.40,0,-17484,2721,2702,2681,2662,2641,2692,2652,90,805,500,1870,5,1,18074350,474,32.01,0.46,12,0.37,82.00,5713.00,4090,20240731,-35.82,2465,20240805,6.49,4090,-35.82,20240731,2465,6.49,20240805,4090,-35.82,20240731,2465,6.49,20240805,1.63,N,046940,500,90 억,,72330,N,N,0,N,00,N
20240930,140524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2630,-55,5,-2.05,166417040,63180,146.20,2685,2685,2605,3490,1880,2685,2634.01,0.40,0,-15760,2721,2702,2681,2662,2641,2692,2652,90,805,500,1870,5,1,18074350,475,32.07,0.46,12,0.35,82.00,5713.00,4090,20240731,-35.70,2465,20240805,6.69,4090,-35.70,20240731,2465,6.69,20240805,4090,-35.70,20240731,2465,6.69,20240805,1.63,N,046940,500,90 억,,72330,N,N,0,N,00,N
20240930,130524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2630,-55,5,-2.05,162706920,61768,142.93,2685,2685,2605,3490,1880,2685,2634.16,0.40,0,-15486,2721,2702,2681,2662,2641,2692,2652,90,805,500,1870,5,1,18074350,475,32.07,0.46,12,0.34,82.00,5713.00,4090,20240731,-35.70,2465,20240805,6.69,4090,-35.70,20240731,2465,6.69,20240805,4090,-35.70,20240731,2465,6.69,20240805,1.63,N,046940,500,90 억,,72330,N,N,0,N,00,N
20240930,120521,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2625,-60,5,-2.23,153712355,58338,134.99,2685,2685,2605,3490,1880,2685,2634.86,0.40,0,-14734,2721,2702,2681,2662,2641,2692,2652,90,805,500,1870,5,1,18074350,474,32.01,0.46,12,0.32,82.00,5713.00,4090,20240731,-35.82,2465,20240805,6.49,4090,-35.82,20240731,2465,6.49,20240805,4090,-35.82,20240731,2465,6.49,20240805,1.63,N,046940,500,90 억,,72330,N,N,0,N,00,N
20240930,110520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2620,-65,5,-2.42,122824280,46508,107.62,2685,2685,2620,3490,1880,2685,2640.93,0.40,0,-15574,2721,2702,2681,2662,2641,2692,2652,90,805,500,1870,5,1,18074350,474,31.95,0.46,12,0.26,82.00,5713.00,4090,20240731,-35.94,2465,20240805,6.29,4090,-35.94,20240731,2465,6.29,20240805,4090,-35.94,20240731,2465,6.29,20240805,1.63,N,046940,500,90 억,,72330,N,N,0,N,00,N
20240930,100518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2635,-50,5,-1.86,71827395,27102,62.71,2685,2685,2630,3490,1880,2685,2650.26,0.40,0,-9826,2721,2702,2681,2662,2641,2692,2652,90,805,500,1870,5,1,18074350,476,32.13,0.46,12,0.15,82.00,5713.00,4090,20240731,-35.57,2465,20240805,6.90,4090,-35.57,20240731,2465,6.90,20240805,4090,-35.57,20240731,2465,6.90,20240805,1.63,N,046940,500,90 억,,72330,N,N,0,N,00,N
20240930,090500,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2685,0,3,0.00,120825,45,0.10,2685,2685,2685,3490,1880,2685,2685.00,0.40,0,-1,2721,2702,2681,2662,2641,2692,2652,90,805,500,1870,5,1,18074350,485,32.74,0.47,12,0.00,82.00,5713.00,4090,20240731,-34.35,2465,20240805,8.92,4090,-34.35,20240731,2465,8.92,20240805,4090,-34.35,20240731,2465,8.92,20240805,1.63,N,046940,500,90 억,,72330,N,N,0,N,00,N
20240927,160519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2685,-5,5,-0.19,115727030,43216,80.03,2700,2700,2660,3495,1885,2690,2677.87,0.46,0,-11090,2723,2706,2683,2666,2643,2715,2675,90,805,500,1880,5,1,18074350,485,32.74,0.47,12,0.24,82.00,5713.00,4090,20240731,-34.35,2465,20240805,8.92,4090,-34.35,20240731,2465,8.92,20240805,4090,-34.35,20240731,2465,8.92,20240805,1.64,N,046940,500,90 억,,83621,N,N,0,N,00,N
20240927,150524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2685,-5,5,-0.19,109140245,40762,75.49,2700,2700,2660,3495,1885,2690,2677.50,0.46,0,-10240,2723,2706,2683,2666,2643,2715,2675,90,805,500,1880,5,1,18074350,485,32.74,0.47,12,0.23,82.00,5713.00,4090,20240731,-34.35,2465,20240805,8.92,4090,-34.35,20240731,2465,8.92,20240805,4090,-34.35,20240731,2465,8.92,20240805,1.64,N,046940,500,90 억,,83621,N,N,0,N,00,N
20240927,140527,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2680,-10,5,-0.37,80652755,30098,55.74,2700,2700,2670,3495,1885,2690,2679.67,0.46,0,-8155,2723,2706,2683,2666,2643,2715,2675,90,805,500,1880,5,1,18074350,484,32.68,0.47,12,0.17,82.00,5713.00,4090,20240731,-34.47,2465,20240805,8.72,4090,-34.47,20240731,2465,8.72,20240805,4090,-34.47,20240731,2465,8.72,20240805,1.64,N,046940,500,90 억,,83621,N,N,0,N,00,N
20240927,130523,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2680,-10,5,-0.37,65975590,24621,45.60,2700,2700,2670,3495,1885,2690,2679.65,0.46,0,-5360,2723,2706,2683,2666,2643,2715,2675,90,805,500,1880,5,1,18074350,484,32.68,0.47,12,0.14,82.00,5713.00,4090,20240731,-34.47,2465,20240805,8.72,4090,-34.47,20240731,2465,8.72,20240805,4090,-34.47,20240731,2465,8.72,20240805,1.64,N,046940,500,90 억,,83621,N,N,0,N,00,N
20240927,120521,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2690,0,3,0.00,34558150,12865,23.82,2700,2700,2675,3495,1885,2690,2686.21,0.46,0,-1415,2723,2706,2683,2666,2643,2715,2675,90,805,500,1880,5,1,18074350,486,32.80,0.47,12,0.07,82.00,5713.00,4090,20240731,-34.23,2465,20240805,9.13,4090,-34.23,20240731,2465,9.13,20240805,4090,-34.23,20240731,2465,9.13,20240805,1.64,N,046940,500,90 억,,83621,N,N,0,N,00,N
20240927,110523,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2695,5,2,0.19,26811865,9990,18.50,2700,2700,2675,3495,1885,2690,2683.87,0.46,0,-1089,2723,2706,2683,2666,2643,2715,2675,90,805,500,1880,5,1,18074350,487,32.87,0.47,12,0.06,82.00,5713.00,4090,20240731,-34.11,2465,20240805,9.33,4090,-34.11,20240731,2465,9.33,20240805,4090,-34.11,20240731,2465,9.33,20240805,1.64,N,046940,500,90 억,,83621,N,N,0,N,00,N
20240927,100521,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2690,0,3,0.00,12604325,4691,8.69,2700,2700,2680,3495,1885,2690,2686.92,0.46,0,-976,2723,2706,2683,2666,2643,2715,2675,90,805,500,1880,5,1,18074350,486,32.80,0.47,12,0.03,82.00,5713.00,4090,20240731,-34.23,2465,20240805,9.13,4090,-34.23,20240731,2465,9.13,20240805,4090,-34.23,20240731,2465,9.13,20240805,1.64,N,046940,500,90 억,,83621,N,N,0,N,00,N
20240927,090522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2680,-10,5,-0.37,1139145,424,0.79,2700,2700,2680,3495,1885,2690,2686.66,0.46,0,-400,2723,2706,2683,2666,2643,2715,2675,90,805,500,1880,5,1,18074350,484,32.68,0.47,12,0.00,82.00,5713.00,4090,20240731,-34.47,2465,20240805,8.72,4090,-34.47,20240731,2465,8.72,20240805,4090,-34.47,20240731,2465,8.72,20240805,1.64,N,046940,500,90 억,,83621,N,N,0,N,00,N
20240926,160514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2690,0,3,0.00,144253025,53918,226.31,2675,2700,2660,3495,1885,2690,2675.41,0.38,0,15164,2723,2706,2683,2666,2643,2715,2675,90,805,500,1880,5,1,18074350,486,32.80,0.47,12,0.30,82.00,5713.00,4090,20240731,-34.23,2465,20240805,9.13,4090,-34.23,20240731,2465,9.13,20240805,4090,-34.23,20240731,2465,9.13,20240805,1.63,N,046940,500,90 억,,68457,N,N,0,N,00,N
20240926,150512,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2695,5,2,0.19,140345070,52464,220.21,2675,2700,2660,3495,1885,2690,2675.07,0.38,0,14584,2723,2706,2683,2666,2643,2715,2675,90,805,500,1880,5,1,18074350,487,32.87,0.47,12,0.29,82.00,5713.00,4090,20240731,-34.11,2465,20240805,9.33,4090,-34.11,20240731,2465,9.33,20240805,4090,-34.11,20240731,2465,9.33,20240805,1.63,N,046940,500,90 억,,68457,N,N,0,N,00,N
20240926,140518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2685,-5,5,-0.19,127981645,47866,200.91,2675,2685,2660,3495,1885,2690,2673.75,0.38,0,14113,2723,2706,2683,2666,2643,2715,2675,90,805,500,1880,5,1,18074350,485,32.74,0.47,12,0.26,82.00,5713.00,4090,20240731,-34.35,2465,20240805,8.92,4090,-34.35,20240731,2465,8.92,20240805,4090,-34.35,20240731,2465,8.92,20240805,1.63,N,046940,500,90 억,,68457,N,N,0,N,00,N
20240926,130520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2685,-5,5,-0.19,101125835,37840,158.82,2675,2685,2660,3495,1885,2690,2672.46,0.38,0,13585,2723,2706,2683,2666,2643,2715,2675,90,805,500,1880,5,1,18074350,485,32.74,0.47,12,0.21,82.00,5713.00,4090,20240731,-34.35,2465,20240805,8.92,4090,-34.35,20240731,2465,8.92,20240805,4090,-34.35,20240731,2465,8.92,20240805,1.63,N,046940,500,90 억,,68457,N,N,0,N,00,N
20240926,120521,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2675,-15,5,-0.56,79106225,29619,124.32,2675,2685,2660,3495,1885,2690,2670.79,0.38,0,8017,2723,2706,2683,2666,2643,2715,2675,90,805,500,1880,5,1,18074350,483,32.62,0.47,12,0.16,82.00,5713.00,4090,20240731,-34.60,2465,20240805,8.52,4090,-34.60,20240731,2465,8.52,20240805,4090,-34.60,20240731,2465,8.52,20240805,1.63,N,046940,500,90 억,,68457,N,N,0,N,00,N
20240926,110520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2675,-15,5,-0.56,73838020,27650,116.05,2675,2685,2660,3495,1885,2690,2670.45,0.38,0,8548,2723,2706,2683,2666,2643,2715,2675,90,805,500,1880,5,1,18074350,483,32.62,0.47,12,0.15,82.00,5713.00,4090,20240731,-34.60,2465,20240805,8.52,4090,-34.60,20240731,2465,8.52,20240805,4090,-34.60,20240731,2465,8.52,20240805,1.63,N,046940,500,90 억,,68457,N,N,0,N,00,N
20240926,100520,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2675,-15,5,-0.56,66003705,24719,103.75,2675,2685,2660,3495,1885,2690,2670.16,0.38,0,9243,2723,2706,2683,2666,2643,2715,2675,90,805,500,1880,5,1,18074350,483,32.62,0.47,12,0.14,82.00,5713.00,4090,20240731,-34.60,2465,20240805,8.52,4090,-34.60,20240731,2465,8.52,20240805,4090,-34.60,20240731,2465,8.52,20240805,1.63,N,046940,500,90 억,,68457,N,N,0,N,00,N
20240926,090517,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2665,-25,5,-0.93,10280550,3847,16.15,2675,2680,2665,3495,1885,2690,2672.36,0.38,0,-596,2723,2706,2683,2666,2643,2715,2675,90,805,500,1880,5,1,18074350,482,32.50,0.47,12,0.02,82.00,5713.00,4090,20240731,-34.84,2465,20240805,8.11,4090,-34.84,20240731,2465,8.11,20240805,4090,-34.84,20240731,2465,8.11,20240805,1.63,N,046940,500,90 억,,68457,N,N,0,N,00,N
20240925,160514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2690,20,2,0.75,63168805,23569,71.97,2665,2700,2660,3470,1870,2670,2680.16,0.35,0,5966,2726,2697,2666,2637,2606,2712,2652,90,800,500,1860,5,1,18074350,486,32.80,0.47,12,0.13,82.00,5713.00,4090,20240731,-34.23,2465,20240805,9.13,4090,-34.23,20240731,2465,9.13,20240805,4090,-34.23,20240731,2465,9.13,20240805,1.64,N,046940,500,90 억,,62491,N,N,0,N,00,N
20240925,150518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2695,25,2,0.94,57680415,21522,65.72,2665,2700,2660,3470,1870,2670,2680.07,0.35,0,6636,2726,2697,2666,2637,2606,2712,2652,90,800,500,1860,5,1,18074350,487,32.87,0.47,12,0.12,82.00,5713.00,4090,20240731,-34.11,2465,20240805,9.33,4090,-34.11,20240731,2465,9.33,20240805,4090,-34.11,20240731,2465,9.33,20240805,1.64,N,046940,500,90 억,,62491,N,N,0,N,00,N
20240925,140519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2690,20,2,0.75,39546785,14770,45.10,2665,2700,2660,3470,1870,2670,2677.51,0.35,0,2893,2726,2697,2666,2637,2606,2712,2652,90,800,500,1860,5,1,18074350,486,32.80,0.47,12,0.08,82.00,5713.00,4090,20240731,-34.23,2465,20240805,9.13,4090,-34.23,20240731,2465,9.13,20240805,4090,-34.23,20240731,2465,9.13,20240805,1.64,N,046940,500,90 억,,62491,N,N,0,N,00,N
20240925,130518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2690,20,2,0.75,33842215,12645,38.61,2665,2700,2660,3470,1870,2670,2676.33,0.35,0,2923,2726,2697,2666,2637,2606,2712,2652,90,800,500,1860,5,1,18074350,486,32.80,0.47,12,0.07,82.00,5713.00,4090,20240731,-34.23,2465,20240805,9.13,4090,-34.23,20240731,2465,9.13,20240805,4090,-34.23,20240731,2465,9.13,20240805,1.64,N,046940,500,90 억,,62491,N,N,0,N,00,N
20240925,120518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2685,15,2,0.56,24064150,9004,27.49,2665,2695,2660,3470,1870,2670,2672.61,0.35,0,2994,2726,2697,2666,2637,2606,2712,2652,90,800,500,1860,5,1,18074350,485,32.74,0.47,12,0.05,82.00,5713.00,4090,20240731,-34.35,2465,20240805,8.92,4090,-34.35,20240731,2465,8.92,20240805,4090,-34.35,20240731,2465,8.92,20240805,1.64,N,046940,500,90 억,,62491,N,N,0,N,00,N
20240925,110515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2685,15,2,0.56,14211450,5320,16.24,2665,2695,2660,3470,1870,2670,2671.33,0.35,0,2602,2726,2697,2666,2637,2606,2712,2652,90,800,500,1860,5,1,18074350,485,32.74,0.47,12,0.03,82.00,5713.00,4090,20240731,-34.35,2465,20240805,8.92,4090,-34.35,20240731,2465,8.92,20240805,4090,-34.35,20240731,2465,8.92,20240805,1.64,N,046940,500,90 억,,62491,N,N,0,N,00,N
20240925,100517,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2675,5,2,0.19,12549645,4699,14.35,2665,2695,2660,3470,1870,2670,2670.71,0.35,0,2336,2726,2697,2666,2637,2606,2712,2652,90,800,500,1860,5,1,18074350,483,32.62,0.47,12,0.03,82.00,5713.00,4090,20240731,-34.60,2465,20240805,8.52,4090,-34.60,20240731,2465,8.52,20240805,4090,-34.60,20240731,2465,8.52,20240805,1.64,N,046940,500,90 억,,62491,N,N,0,N,00,N
20240925,090518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2670,0,3,0.00,4770250,1787,5.46,2665,2670,2665,3470,1870,2670,2669.42,0.35,0,1536,2726,2697,2666,2637,2606,2712,2652,90,800,500,1860,5,1,18074350,483,32.56,0.47,12,0.01,82.00,5713.00,4090,20240731,-34.72,2465,20240805,8.32,4090,-34.72,20240731,2465,8.32,20240805,4090,-34.72,20240731,2465,8.32,20240805,1.64,N,046940,500,90 억,,62491,N,N,0,N,00,N
20240924,160514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2670,0,3,0.00,87224885,32749,69.08,2665,2695,2635,3470,1870,2670,2663.43,0.33,0,2314,2803,2736,2673,2606,2543,2705,2575,90,800,500,1860,5,1,18074350,483,32.56,0.47,12,0.18,82.00,5713.00,4090,20240731,-34.72,2465,20240805,8.32,4090,-34.72,20240731,2465,8.32,20240805,4090,-34.72,20240731,2465,8.32,20240805,1.63,N,046940,500,90 억,,60154,N,N,0,N,00,N
20240924,150514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2690,20,2,0.75,78348765,29425,62.06,2665,2695,2635,3470,1870,2670,2662.66,0.33,0,2428,2803,2736,2673,2606,2543,2705,2575,90,800,500,1860,5,1,18074350,486,32.80,0.47,12,0.16,82.00,5713.00,4090,20240731,-34.23,2465,20240805,9.13,4090,-34.23,20240731,2465,9.13,20240805,4090,-34.23,20240731,2465,9.13,20240805,1.63,N,046940,500,90 억,,60154,N,N,0,N,00,N
20240924,140514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2670,0,3,0.00,76133960,28599,60.32,2665,2695,2635,3470,1870,2670,2662.12,0.33,0,2639,2803,2736,2673,2606,2543,2705,2575,90,800,500,1860,5,1,18074350,483,32.56,0.47,12,0.16,82.00,5713.00,4090,20240731,-34.72,2465,20240805,8.32,4090,-34.72,20240731,2465,8.32,20240805,4090,-34.72,20240731,2465,8.32,20240805,1.63,N,046940,500,90 억,,60154,N,N,0,N,00,N
20240924,130514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2690,20,2,0.75,63914625,24038,50.70,2665,2695,2635,3470,1870,2670,2658.90,0.33,0,2654,2803,2736,2673,2606,2543,2705,2575,90,800,500,1860,5,1,18074350,486,32.80,0.47,12,0.13,82.00,5713.00,4090,20240731,-34.23,2465,20240805,9.13,4090,-34.23,20240731,2465,9.13,20240805,4090,-34.23,20240731,2465,9.13,20240805,1.63,N,046940,500,90 억,,60154,N,N,0,N,00,N
20240924,120515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2680,10,2,0.37,56608485,21319,44.97,2665,2685,2635,3470,1870,2670,2655.31,0.33,0,3632,2803,2736,2673,2606,2543,2705,2575,90,800,500,1860,5,1,18074350,484,32.68,0.47,12,0.12,82.00,5713.00,4090,20240731,-34.47,2465,20240805,8.72,4090,-34.47,20240731,2465,8.72,20240805,4090,-34.47,20240731,2465,8.72,20240805,1.63,N,046940,500,90 억,,60154,N,N,0,N,00,N
20240924,110515,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2670,0,3,0.00,44586535,16819,35.48,2665,2670,2635,3470,1870,2670,2650.96,0.33,0,720,2803,2736,2673,2606,2543,2705,2575,90,800,500,1860,5,1,18074350,483,32.56,0.47,12,0.09,82.00,5713.00,4090,20240731,-34.72,2465,20240805,8.32,4090,-34.72,20240731,2465,8.32,20240805,4090,-34.72,20240731,2465,8.32,20240805,1.63,N,046940,500,90 억,,60154,N,N,0,N,00,N
20240924,100513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2670,0,3,0.00,36766430,13877,29.27,2665,2670,2635,3470,1870,2670,2649.45,0.33,0,522,2803,2736,2673,2606,2543,2705,2575,90,800,500,1860,5,1,18074350,483,32.56,0.47,12,0.08,82.00,5713.00,4090,20240731,-34.72,2465,20240805,8.32,4090,-34.72,20240731,2465,8.32,20240805,4090,-34.72,20240731,2465,8.32,20240805,1.63,N,046940,500,90 억,,60154,N,N,0,N,00,N
20240924,090513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2655,-15,5,-0.56,825150,310,0.65,2665,2665,2655,3470,1870,2670,2661.77,0.33,0,99,2803,2736,2673,2606,2543,2705,2575,90,800,500,1860,5,1,18074350,480,32.38,0.46,12,0.00,82.00,5713.00,4090,20240731,-35.09,2465,20240805,7.71,4090,-35.09,20240731,2465,7.71,20240805,4090,-35.09,20240731,2465,7.71,20240805,1.63,N,046940,500,90 억,,60154,N,N,0,N,00,N
20240923,160512,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2670,0,3,0.00,124793710,47010,126.39,2675,2740,2610,3470,1870,2670,2654.62,0.24,0,17044,2703,2686,2653,2636,2603,2695,2645,90,800,500,1860,5,1,18074350,483,32.56,0.47,12,0.26,82.00,5713.00,4090,20240731,-34.72,2465,20240805,8.32,4090,-34.72,20240731,2465,8.32,20240805,4090,-34.72,20240731,2465,8.32,20240805,1.66,N,046940,500,90 억,,43110,N,N,0,N,00,N
20240923,150513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2660,-10,5,-0.37,106413180,40100,107.81,2675,2740,2610,3470,1870,2670,2653.70,0.24,0,15847,2703,2686,2653,2636,2603,2695,2645,90,800,500,1860,5,1,18074350,481,32.44,0.47,12,0.22,82.00,5713.00,4090,20240731,-34.96,2465,20240805,7.91,4090,-34.96,20240731,2465,7.91,20240805,4090,-34.96,20240731,2465,7.91,20240805,1.66,N,046940,500,90 억,,43110,N,N,0,N,00,N
20240923,140517,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2660,-10,5,-0.37,93579535,35276,94.84,2675,2740,2610,3470,1870,2670,2652.78,0.24,0,15750,2703,2686,2653,2636,2603,2695,2645,90,800,500,1860,5,1,18074350,481,32.44,0.47,12,0.20,82.00,5713.00,4090,20240731,-34.96,2465,20240805,7.91,4090,-34.96,20240731,2465,7.91,20240805,4090,-34.96,20240731,2465,7.91,20240805,1.66,N,046940,500,90 억,,43110,N,N,0,N,00,N
20240923,130514,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2665,-5,5,-0.19,84869575,32004,86.04,2675,2740,2610,3470,1870,2670,2651.84,0.24,0,13109,2703,2686,2653,2636,2603,2695,2645,90,800,500,1860,5,1,18074350,482,32.50,0.47,12,0.18,82.00,5713.00,4090,20240731,-34.84,2465,20240805,8.11,4090,-34.84,20240731,2465,8.11,20240805,4090,-34.84,20240731,2465,8.11,20240805,1.66,N,046940,500,90 억,,43110,N,N,0,N,00,N
20240923,120513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2650,-20,5,-0.75,65696070,24773,66.60,2675,2740,2610,3470,1870,2670,2651.92,0.24,0,9917,2703,2686,2653,2636,2603,2695,2645,90,800,500,1860,5,1,18074350,479,32.32,0.46,12,0.14,82.00,5713.00,4090,20240731,-35.21,2465,20240805,7.51,4090,-35.21,20240731,2465,7.51,20240805,4090,-35.21,20240731,2465,7.51,20240805,1.66,N,046940,500,90 억,,43110,N,N,0,N,00,N
20240923,110513,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2665,-5,5,-0.19,62077155,23406,62.93,2675,2740,2610,3470,1870,2670,2652.19,0.24,0,9614,2703,2686,2653,2636,2603,2695,2645,90,800,500,1860,5,1,18074350,482,32.50,0.47,12,0.13,82.00,5713.00,4090,20240731,-34.84,2465,20240805,8.11,4090,-34.84,20240731,2465,8.11,20240805,4090,-34.84,20240731,2465,8.11,20240805,1.66,N,046940,500,90 억,,43110,N,N,0,N,00,N
20240923,100512,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2650,-20,5,-0.75,54726125,20633,55.47,2675,2740,2610,3470,1870,2670,2652.36,0.24,0,8921,2703,2686,2653,2636,2603,2695,2645,90,800,500,1860,5,1,18074350,479,32.32,0.46,12,0.11,82.00,5713.00,4090,20240731,-35.21,2465,20240805,7.51,4090,-35.21,20240731,2465,7.51,20240805,4090,-35.21,20240731,2465,7.51,20240805,1.66,N,046940,500,90 억,,43110,N,N,0,N,00,N
20240923,090512,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2690,20,2,0.75,11159320,4194,11.28,2675,2740,2610,3470,1870,2670,2660.78,0.24,0,-336,2703,2686,2653,2636,2603,2695,2645,90,800,500,1860,5,1,18074350,486,32.80,0.47,12,0.02,82.00,5713.00,4090,20240731,-34.23,2465,20240805,9.13,4090,-34.23,20240731,2465,9.13,20240805,4090,-34.23,20240731,2465,9.13,20240805,1.66,N,046940,500,90 억,,43110,N,N,0,N,00,N
20240913,160449,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2665,30,2,1.14,94337325,35655,107.50,2610,2675,2610,3425,1845,2635,2645.84,0.14,0,2972,2678,2656,2618,2596,2558,2667,2607,90,790,500,1840,5,1,18074350,482,32.50,0.47,12,0.20,82.00,5713.00,4090,20240731,-34.84,2465,20240805,8.11,4090,-34.84,20240731,2465,8.11,20240805,4090,-34.84,20240731,2465,8.11,20240805,1.70,N,046940,500,90 억,,25406,N,N,0,N,00,N
20240913,150454,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2660,25,2,0.95,80691045,30532,92.06,2610,2675,2610,3425,1845,2635,2642.84,0.14,0,1741,2678,2656,2618,2596,2558,2667,2607,90,790,500,1840,5,1,18074350,481,32.44,0.47,12,0.17,82.00,5713.00,4090,20240731,-34.96,2465,20240805,7.91,4090,-34.96,20240731,2465,7.91,20240805,4090,-34.96,20240731,2465,7.91,20240805,1.70,N,046940,500,90 억,,25406,N,N,0,N,00,N
20240913,140455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2640,5,2,0.19,65953165,24980,75.32,2610,2675,2610,3425,1845,2635,2640.24,0.14,0,592,2678,2656,2618,2596,2558,2667,2607,90,790,500,1840,5,1,18074350,477,32.20,0.46,12,0.14,82.00,5713.00,4090,20240731,-35.45,2465,20240805,7.10,4090,-35.45,20240731,2465,7.10,20240805,4090,-35.45,20240731,2465,7.10,20240805,1.70,N,046940,500,90 억,,25406,N,N,0,N,00,N
20240913,130452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2665,30,2,1.14,62212065,23569,71.06,2610,2675,2610,3425,1845,2635,2639.57,0.14,0,798,2678,2656,2618,2596,2558,2667,2607,90,790,500,1840,5,1,18074350,482,32.50,0.47,12,0.13,82.00,5713.00,4090,20240731,-34.84,2465,20240805,8.11,4090,-34.84,20240731,2465,8.11,20240805,4090,-34.84,20240731,2465,8.11,20240805,1.70,N,046940,500,90 억,,25406,N,N,0,N,00,N
20240913,120453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2635,0,3,0.00,56154815,21287,64.18,2610,2650,2610,3425,1845,2635,2637.99,0.14,0,1040,2678,2656,2618,2596,2558,2667,2607,90,790,500,1840,5,1,18074350,476,32.13,0.46,12,0.12,82.00,5713.00,4090,20240731,-35.57,2465,20240805,6.90,4090,-35.57,20240731,2465,6.90,20240805,4090,-35.57,20240731,2465,6.90,20240805,1.70,N,046940,500,90 억,,25406,N,N,0,N,00,N
20240913,110454,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2630,-5,5,-0.19,50884965,19295,58.18,2610,2650,2610,3425,1845,2635,2637.21,0.14,0,862,2678,2656,2618,2596,2558,2667,2607,90,790,500,1840,5,1,18074350,475,32.07,0.46,12,0.11,82.00,5713.00,4090,20240731,-35.70,2465,20240805,6.69,4090,-35.70,20240731,2465,6.69,20240805,4090,-35.70,20240731,2465,6.69,20240805,1.70,N,046940,500,90 억,,25406,N,N,0,N,00,N
20240913,100454,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2650,15,2,0.57,22398100,8516,25.68,2610,2650,2610,3425,1845,2635,2630.12,0.14,0,3867,2678,2656,2618,2596,2558,2667,2607,90,790,500,1840,5,1,18074350,479,32.32,0.46,12,0.05,82.00,5713.00,4090,20240731,-35.21,2465,20240805,7.51,4090,-35.21,20240731,2465,7.51,20240805,4090,-35.21,20240731,2465,7.51,20240805,1.70,N,046940,500,90 억,,25406,N,N,0,N,00,N
20240913,090455,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2620,-15,5,-0.57,4916665,1879,5.67,2610,2620,2610,3425,1845,2635,2616.63,0.14,0,1110,2678,2656,2618,2596,2558,2667,2607,90,790,500,1840,5,1,18074350,474,31.95,0.46,12,0.01,82.00,5713.00,4090,20240731,-35.94,2465,20240805,6.29,4090,-35.94,20240731,2465,6.29,20240805,4090,-35.94,20240731,2465,6.29,20240805,1.70,N,046940,500,90 억,,25406,N,N,0,N,00,N
20240912,160449,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2635,40,2,1.54,86750885,33167,83.36,2580,2640,2580,3370,1820,2595,2615.62,0.11,0,5295,2661,2627,2591,2557,2521,2645,2575,90,775,500,1810,5,1,18074350,476,32.13,0.46,12,0.18,82.00,5713.00,4090,20240731,-35.57,2465,20240805,6.90,4090,-35.57,20240731,2465,6.90,20240805,4090,-35.57,20240731,2465,6.90,20240805,1.69,N,046940,500,90 억,,20087,N,N,0,N,00,N
20240912,150450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2630,35,2,1.35,70415015,26946,67.72,2580,2635,2580,3370,1820,2595,2613.23,0.11,0,2718,2661,2627,2591,2557,2521,2645,2575,90,775,500,1810,5,1,18074350,475,32.07,0.46,12,0.15,82.00,5713.00,4090,20240731,-35.70,2465,20240805,6.69,4090,-35.70,20240731,2465,6.69,20240805,4090,-35.70,20240731,2465,6.69,20240805,1.69,N,046940,500,90 억,,20087,N,N,0,N,00,N
20240912,140453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2620,25,2,0.96,58844255,22545,56.66,2580,2635,2580,3370,1820,2595,2610.12,0.11,0,1166,2661,2627,2591,2557,2521,2645,2575,90,775,500,1810,5,1,18074350,474,31.95,0.46,12,0.12,82.00,5713.00,4090,20240731,-35.94,2465,20240805,6.29,4090,-35.94,20240731,2465,6.29,20240805,4090,-35.94,20240731,2465,6.29,20240805,1.69,N,046940,500,90 억,,20087,N,N,0,N,00,N
20240912,130451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2615,20,2,0.77,58076520,22252,55.92,2580,2635,2580,3370,1820,2595,2609.99,0.11,0,1166,2661,2627,2591,2557,2521,2645,2575,90,775,500,1810,5,1,18074350,473,31.89,0.46,12,0.12,82.00,5713.00,4090,20240731,-36.06,2465,20240805,6.09,4090,-36.06,20240731,2465,6.09,20240805,4090,-36.06,20240731,2465,6.09,20240805,1.69,N,046940,500,90 억,,20087,N,N,0,N,00,N
20240912,120450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2600,5,2,0.19,55491915,21262,53.44,2580,2635,2580,3370,1820,2595,2609.95,0.11,0,927,2661,2627,2591,2557,2521,2645,2575,90,775,500,1810,5,1,18074350,470,31.71,0.46,12,0.12,82.00,5713.00,4090,20240731,-36.43,2465,20240805,5.48,4090,-36.43,20240731,2465,5.48,20240805,4090,-36.43,20240731,2465,5.48,20240805,1.69,N,046940,500,90 억,,20087,N,N,0,N,00,N
20240912,110449,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2615,20,2,0.77,36909570,14128,35.51,2580,2635,2580,3370,1820,2595,2612.59,0.11,0,929,2661,2627,2591,2557,2521,2645,2575,90,775,500,1810,5,1,18074350,473,31.89,0.46,12,0.08,82.00,5713.00,4090,20240731,-36.06,2465,20240805,6.09,4090,-36.06,20240731,2465,6.09,20240805,4090,-36.06,20240731,2465,6.09,20240805,1.69,N,046940,500,90 억,,20087,N,N,0,N,00,N
20240912,100450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2610,15,2,0.58,29081205,11128,27.97,2580,2635,2580,3370,1820,2595,2613.44,0.11,0,615,2661,2627,2591,2557,2521,2645,2575,90,775,500,1810,5,1,18074350,472,31.83,0.46,12,0.06,82.00,5713.00,4090,20240731,-36.19,2465,20240805,5.88,4090,-36.19,20240731,2465,5.88,20240805,4090,-36.19,20240731,2465,5.88,20240805,1.69,N,046940,500,90 억,,20087,N,N,0,N,00,N
20240912,090450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2585,-10,5,-0.39,10292695,3960,9.95,2580,2610,2580,3370,1820,2595,2599.23,0.11,0,134,2661,2627,2591,2557,2521,2645,2575,90,775,500,1810,5,1,18074350,467,31.52,0.45,12,0.02,82.00,5713.00,4090,20240731,-36.80,2465,20240805,4.87,4090,-36.80,20240731,2465,4.87,20240805,4090,-36.80,20240731,2465,4.87,20240805,1.69,N,046940,500,90 억,,20087,N,N,0,N,00,N
20240911,160441,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2595,-15,5,-0.57,103008865,39768,126.58,2590,2625,2555,3390,1830,2610,2590.24,0.06,0,8253,2660,2635,2600,2575,2540,2647,2587,90,780,500,1820,5,1,18074350,469,31.65,0.45,12,0.22,82.00,5713.00,4090,20240731,-36.55,2465,20240805,5.27,4090,-36.55,20240731,2465,5.27,20240805,4090,-36.55,20240731,2465,5.27,20240805,1.68,N,046940,500,90 억,,11242,N,N,0,N,00,N
20240911,150444,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2575,-35,5,-1.34,91632765,35360,112.55,2590,2625,2555,3390,1830,2610,2591.42,0.06,0,8308,2660,2635,2600,2575,2540,2647,2587,90,780,500,1820,5,1,18074350,465,31.40,0.45,12,0.20,82.00,5713.00,4090,20240731,-37.04,2465,20240805,4.46,4090,-37.04,20240731,2465,4.46,20240805,4090,-37.04,20240731,2465,4.46,20240805,1.68,N,046940,500,90 억,,11242,N,N,0,N,00,N
20240911,140444,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2570,-40,5,-1.53,87683475,33828,107.67,2590,2625,2555,3390,1830,2610,2592.04,0.06,0,8513,2660,2635,2600,2575,2540,2647,2587,90,780,500,1820,5,1,18074350,465,31.34,0.45,12,0.19,82.00,5713.00,4090,20240731,-37.16,2465,20240805,4.26,4090,-37.16,20240731,2465,4.26,20240805,4090,-37.16,20240731,2465,4.26,20240805,1.68,N,046940,500,90 억,,11242,N,N,0,N,00,N
20240911,130443,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2595,-15,5,-0.57,79149155,30513,97.12,2590,2625,2555,3390,1830,2610,2593.95,0.06,0,7023,2660,2635,2600,2575,2540,2647,2587,90,780,500,1820,5,1,18074350,469,31.65,0.45,12,0.17,82.00,5713.00,4090,20240731,-36.55,2465,20240805,5.27,4090,-36.55,20240731,2465,5.27,20240805,4090,-36.55,20240731,2465,5.27,20240805,1.68,N,046940,500,90 억,,11242,N,N,0,N,00,N
20240911,120446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2615,5,2,0.19,49037430,18859,60.03,2590,2625,2555,3390,1830,2610,2600.21,0.06,0,3652,2660,2635,2600,2575,2540,2647,2587,90,780,500,1820,5,1,18074350,473,31.89,0.46,12,0.10,82.00,5713.00,4090,20240731,-36.06,2465,20240805,6.09,4090,-36.06,20240731,2465,6.09,20240805,4090,-36.06,20240731,2465,6.09,20240805,1.68,N,046940,500,90 억,,11242,N,N,0,N,00,N
20240911,110440,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2590,-20,5,-0.77,46285260,17799,56.65,2590,2625,2555,3390,1830,2610,2600.44,0.06,0,3659,2660,2635,2600,2575,2540,2647,2587,90,780,500,1820,5,1,18074350,468,31.59,0.45,12,0.10,82.00,5713.00,4090,20240731,-36.67,2465,20240805,5.07,4090,-36.67,20240731,2465,5.07,20240805,4090,-36.67,20240731,2465,5.07,20240805,1.68,N,046940,500,90 억,,11242,N,N,0,N,00,N
20240911,100441,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2615,5,2,0.19,34020020,13091,41.67,2590,2625,2555,3390,1830,2610,2598.73,0.06,0,3002,2660,2635,2600,2575,2540,2647,2587,90,780,500,1820,5,1,18074350,473,31.89,0.46,12,0.07,82.00,5713.00,4090,20240731,-36.06,2465,20240805,6.09,4090,-36.06,20240731,2465,6.09,20240805,4090,-36.06,20240731,2465,6.09,20240805,1.68,N,046940,500,90 억,,11242,N,N,0,N,00,N
20240911,090445,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2600,-10,5,-0.38,14185025,5480,17.44,2590,2625,2555,3390,1830,2610,2588.51,0.06,0,932,2660,2635,2600,2575,2540,2647,2587,90,780,500,1820,5,1,18074350,470,31.71,0.46,12,0.03,82.00,5713.00,4090,20240731,-36.43,2465,20240805,5.48,4090,-36.43,20240731,2465,5.48,20240805,4090,-36.43,20240731,2465,5.48,20240805,1.68,N,046940,500,90 억,,11242,N,N,0,N,00,N
20240910,160441,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2610,15,2,0.58,70041150,26932,64.56,2595,2625,2565,3370,1820,2595,2600.67,0.10,0,-7085,2688,2641,2578,2531,2468,2665,2555,90,775,500,1810,5,1,18074350,472,31.83,0.46,12,0.15,82.00,5713.00,4090,20240731,-36.19,2465,20240805,5.88,4090,-36.19,20240731,2465,5.88,20240805,4090,-36.19,20240731,2465,5.88,20240805,1.80,N,046940,500,90 억,,18327,N,N,0,N,00,N
20240910,150445,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2595,0,3,0.00,58874505,22627,54.24,2595,2625,2565,3370,1820,2595,2601.96,0.10,0,-3721,2688,2641,2578,2531,2468,2665,2555,90,775,500,1810,5,1,18074350,469,31.65,0.45,12,0.13,82.00,5713.00,4090,20240731,-36.55,2465,20240805,5.27,4090,-36.55,20240731,2465,5.27,20240805,4090,-36.55,20240731,2465,5.27,20240805,1.80,N,046940,500,90 억,,18327,N,N,0,N,00,N
20240910,140442,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2595,0,3,0.00,48595030,18670,44.75,2595,2625,2565,3370,1820,2595,2602.84,0.10,0,-671,2688,2641,2578,2531,2468,2665,2555,90,775,500,1810,5,1,18074350,469,31.65,0.45,12,0.10,82.00,5713.00,4090,20240731,-36.55,2465,20240805,5.27,4090,-36.55,20240731,2465,5.27,20240805,4090,-36.55,20240731,2465,5.27,20240805,1.80,N,046940,500,90 억,,18327,N,N,0,N,00,N
20240910,130443,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2620,25,2,0.96,42459420,16311,39.10,2595,2625,2565,3370,1820,2595,2603.12,0.10,0,248,2688,2641,2578,2531,2468,2665,2555,90,775,500,1810,5,1,18074350,474,31.95,0.46,12,0.09,82.00,5713.00,4090,20240731,-35.94,2465,20240805,6.29,4090,-35.94,20240731,2465,6.29,20240805,4090,-35.94,20240731,2465,6.29,20240805,1.80,N,046940,500,90 억,,18327,N,N,0,N,00,N
20240910,120442,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2600,5,2,0.19,39559250,15202,36.44,2595,2625,2565,3370,1820,2595,2602.24,0.10,0,840,2688,2641,2578,2531,2468,2665,2555,90,775,500,1810,5,1,18074350,470,31.71,0.46,12,0.08,82.00,5713.00,4090,20240731,-36.43,2465,20240805,5.48,4090,-36.43,20240731,2465,5.48,20240805,4090,-36.43,20240731,2465,5.48,20240805,1.80,N,046940,500,90 억,,18327,N,N,0,N,00,N
20240910,110442,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2620,25,2,0.96,20693980,7953,19.06,2595,2625,2565,3370,1820,2595,2602.03,0.10,0,-2226,2688,2641,2578,2531,2468,2665,2555,90,775,500,1810,5,1,18074350,474,31.95,0.46,12,0.04,82.00,5713.00,4090,20240731,-35.94,2465,20240805,6.29,4090,-35.94,20240731,2465,6.29,20240805,4090,-35.94,20240731,2465,6.29,20240805,1.80,N,046940,500,90 억,,18327,N,N,0,N,00,N
20240910,100443,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2610,15,2,0.58,15967165,6138,14.71,2595,2625,2565,3370,1820,2595,2601.36,0.10,0,-1763,2688,2641,2578,2531,2468,2665,2555,90,775,500,1810,5,1,18074350,472,31.83,0.46,12,0.03,82.00,5713.00,4090,20240731,-36.19,2465,20240805,5.88,4090,-36.19,20240731,2465,5.88,20240805,4090,-36.19,20240731,2465,5.88,20240805,1.80,N,046940,500,90 억,,18327,N,N,0,N,00,N
20240910,090442,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2595,0,3,0.00,2223925,857,2.05,2595,2605,2595,3370,1820,2595,2595.01,0.10,0,-56,2688,2641,2578,2531,2468,2665,2555,90,775,500,1810,5,1,18074350,469,31.65,0.45,12,0.00,82.00,5713.00,4090,20240731,-36.55,2465,20240805,5.27,4090,-36.55,20240731,2465,5.27,20240805,4090,-36.55,20240731,2465,5.27,20240805,1.80,N,046940,500,90 억,,18327,N,N,0,N,00,N
20240909,160434,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2595,0,3,0.00,106231155,41204,38.09,2570,2625,2515,3370,1820,2595,2578.17,0.09,0,2247,2691,2642,2571,2522,2451,2667,2547,90,775,500,1810,5,1,18074350,469,31.65,0.45,12,0.23,82.00,5713.00,4090,20240731,-36.55,2465,20240805,5.27,4090,-36.55,20240731,2465,5.27,20240805,4090,-36.55,20240731,2465,5.27,20240805,1.81,N,046940,500,90 억,,16031,N,N,0,N,00,N
20240909,150437,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2585,-10,5,-0.39,99244660,38506,35.59,2570,2625,2515,3370,1820,2595,2577.38,0.09,0,2382,2691,2642,2571,2522,2451,2667,2547,90,775,500,1810,5,1,18074350,467,31.52,0.45,12,0.21,82.00,5713.00,4090,20240731,-36.80,2465,20240805,4.87,4090,-36.80,20240731,2465,4.87,20240805,4090,-36.80,20240731,2465,4.87,20240805,1.81,N,046940,500,90 억,,16031,N,N,0,N,00,N
20240909,140440,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2600,5,2,0.19,88786065,34475,31.87,2570,2625,2515,3370,1820,2595,2575.38,0.09,0,2733,2691,2642,2571,2522,2451,2667,2547,90,775,500,1810,5,1,18074350,470,31.71,0.46,12,0.19,82.00,5713.00,4090,20240731,-36.43,2465,20240805,5.48,4090,-36.43,20240731,2465,5.48,20240805,4090,-36.43,20240731,2465,5.48,20240805,1.81,N,046940,500,90 억,,16031,N,N,0,N,00,N
20240909,130436,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2595,0,3,0.00,73064375,28399,26.25,2570,2625,2515,3370,1820,2595,2572.78,0.09,0,-469,2691,2642,2571,2522,2451,2667,2547,90,775,500,1810,5,1,18074350,469,31.65,0.45,12,0.16,82.00,5713.00,4090,20240731,-36.55,2465,20240805,5.27,4090,-36.55,20240731,2465,5.27,20240805,4090,-36.55,20240731,2465,5.27,20240805,1.81,N,046940,500,90 억,,16031,N,N,0,N,00,N
20240909,120435,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2585,-10,5,-0.39,70184010,27285,25.22,2570,2625,2515,3370,1820,2595,2572.26,0.09,0,-12,2691,2642,2571,2522,2451,2667,2547,90,775,500,1810,5,1,18074350,467,31.52,0.45,12,0.15,82.00,5713.00,4090,20240731,-36.80,2465,20240805,4.87,4090,-36.80,20240731,2465,4.87,20240805,4090,-36.80,20240731,2465,4.87,20240805,1.81,N,046940,500,90 억,,16031,N,N,0,N,00,N
20240909,110436,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2605,10,2,0.39,39760765,15595,14.42,2570,2605,2515,3370,1820,2595,2549.58,0.09,0,2274,2691,2642,2571,2522,2451,2667,2547,90,775,500,1810,5,1,18074350,471,31.77,0.46,12,0.09,82.00,5713.00,4090,20240731,-36.31,2465,20240805,5.68,4090,-36.31,20240731,2465,5.68,20240805,4090,-36.31,20240731,2465,5.68,20240805,1.81,N,046940,500,90 억,,16031,N,N,0,N,00,N
20240909,100439,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2560,-35,5,-1.35,28850050,11364,10.50,2570,2570,2515,3370,1820,2595,2538.72,0.09,0,2890,2691,2642,2571,2522,2451,2667,2547,90,775,500,1810,5,1,18074350,463,31.22,0.45,12,0.06,82.00,5713.00,4090,20240731,-37.41,2465,20240805,3.85,4090,-37.41,20240731,2465,3.85,20240805,4090,-37.41,20240731,2465,3.85,20240805,1.81,N,046940,500,90 억,,16031,N,N,0,N,00,N
20240909,090433,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2535,-60,5,-2.31,8856345,3487,3.22,2570,2570,2535,3370,1820,2595,2539.82,0.09,0,1889,2691,2642,2571,2522,2451,2667,2547,90,775,500,1810,5,1,18074350,458,30.91,0.44,12,0.02,82.00,5713.00,4090,20240731,-38.02,2465,20240805,2.84,4090,-38.02,20240731,2465,2.84,20240805,4090,-38.02,20240731,2465,2.84,20240805,1.81,N,046940,500,90 억,,16031,N,N,0,N,00,N
20240906,160430,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2595,-10,5,-0.38,277469880,107999,126.79,2580,2620,2500,3385,1825,2605,2569.19,0.04,0,9148,2715,2660,2610,2555,2505,2635,2530,90,780,500,1820,5,1,18074350,469,31.65,0.45,12,0.60,82.00,5713.00,4090,20240731,-36.55,2465,20240805,5.27,4090,-36.55,20240731,2465,5.27,20240805,4090,-36.55,20240731,2465,5.27,20240805,1.81,N,046940,500,90 억,,6883,N,N,0,N,00,N
20240906,150437,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2585,-20,5,-0.77,223286615,87002,102.14,2580,2620,2500,3385,1825,2605,2566.45,0.04,0,4597,2715,2660,2610,2555,2505,2635,2530,90,780,500,1820,5,1,18074350,467,31.52,0.45,12,0.48,82.00,5713.00,4090,20240731,-36.80,2465,20240805,4.87,4090,-36.80,20240731,2465,4.87,20240805,4090,-36.80,20240731,2465,4.87,20240805,1.81,N,046940,500,90 억,,6883,N,N,0,N,00,N
20240906,140438,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2595,-10,5,-0.38,176941750,69132,81.16,2580,2620,2500,3385,1825,2605,2559.48,0.04,0,-1224,2715,2660,2610,2555,2505,2635,2530,90,780,500,1820,5,1,18074350,469,31.65,0.45,12,0.38,82.00,5713.00,4090,20240731,-36.55,2465,20240805,5.27,4090,-36.55,20240731,2465,5.27,20240805,4090,-36.55,20240731,2465,5.27,20240805,1.81,N,046940,500,90 억,,6883,N,N,0,N,00,N
20240906,130435,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2585,-20,5,-0.77,163145635,63782,74.88,2580,2620,2500,3385,1825,2605,2557.86,0.04,0,-2346,2715,2660,2610,2555,2505,2635,2530,90,780,500,1820,5,1,18074350,467,31.52,0.45,12,0.35,82.00,5713.00,4090,20240731,-36.80,2465,20240805,4.87,4090,-36.80,20240731,2465,4.87,20240805,4090,-36.80,20240731,2465,4.87,20240805,1.81,N,046940,500,90 억,,6883,N,N,0,N,00,N
20240906,120437,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2550,-55,5,-2.11,155982080,61000,71.61,2580,2620,2500,3385,1825,2605,2557.08,0.04,0,-1709,2715,2660,2610,2555,2505,2635,2530,90,780,500,1820,5,1,18074350,461,31.10,0.45,12,0.34,82.00,5713.00,4090,20240731,-37.65,2465,20240805,3.45,4090,-37.65,20240731,2465,3.45,20240805,4090,-37.65,20240731,2465,3.45,20240805,1.81,N,046940,500,90 억,,6883,N,N,0,N,00,N
20240906,110439,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2575,-30,5,-1.15,127359875,49939,58.63,2580,2620,2500,3385,1825,2605,2550.31,0.04,0,2540,2715,2660,2610,2555,2505,2635,2530,90,780,500,1820,5,1,18074350,465,31.40,0.45,12,0.28,82.00,5713.00,4090,20240731,-37.04,2465,20240805,4.46,4090,-37.04,20240731,2465,4.46,20240805,4090,-37.04,20240731,2465,4.46,20240805,1.81,N,046940,500,90 억,,6883,N,N,0,N,00,N
20240906,100433,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2550,-55,5,-2.11,103569490,40607,47.67,2580,2620,2500,3385,1825,2605,2550.53,0.04,0,2668,2715,2660,2610,2555,2505,2635,2530,90,780,500,1820,5,1,18074350,461,31.10,0.45,12,0.22,82.00,5713.00,4090,20240731,-37.65,2465,20240805,3.45,4090,-37.65,20240731,2465,3.45,20240805,4090,-37.65,20240731,2465,3.45,20240805,1.81,N,046940,500,90 억,,6883,N,N,0,N,00,N
20240906,090436,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2585,-20,5,-0.77,2898385,1123,1.32,2580,2585,2580,3385,1825,2605,2580.93,0.04,0,561,2715,2660,2610,2555,2505,2635,2530,90,780,500,1820,5,1,18074350,467,31.52,0.45,12,0.01,82.00,5713.00,4090,20240731,-36.80,2465,20240805,4.87,4090,-36.80,20240731,2465,4.87,20240805,4090,-36.80,20240731,2465,4.87,20240805,1.81,N,046940,500,90 억,,6883,N,N,0,N,00,N
20240905,160429,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2605,-15,5,-0.57,221264565,85112,70.22,2610,2665,2560,3405,1835,2620,2599.68,0.01,0,4558,2700,2660,2610,2570,2520,2680,2590,90,785,500,1830,5,1,18074350,471,31.77,0.46,12,0.47,82.00,5713.00,4090,20240731,-36.31,2465,20240805,5.68,4090,-36.31,20240731,2465,5.68,20240805,4090,-36.31,20240731,2465,5.68,20240805,1.81,N,046940,500,90 억,,2325,N,N,0,N,00,N
20240905,150435,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2615,-5,5,-0.19,206753270,79550,65.63,2610,2665,2560,3405,1835,2620,2599.03,0.01,0,6965,2700,2660,2610,2570,2520,2680,2590,90,785,500,1830,5,1,18074350,473,31.89,0.46,12,0.44,82.00,5713.00,4090,20240731,-36.06,2465,20240805,6.09,4090,-36.06,20240731,2465,6.09,20240805,4090,-36.06,20240731,2465,6.09,20240805,1.81,N,046940,500,90 억,,2325,N,N,0,N,00,N
20240905,140434,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2575,-45,5,-1.72,143302890,55046,45.41,2610,2665,2570,3405,1835,2620,2603.33,0.01,0,-4576,2700,2660,2610,2570,2520,2680,2590,90,785,500,1830,5,1,18074350,465,31.40,0.45,12,0.30,82.00,5713.00,4090,20240731,-37.04,2465,20240805,4.46,4090,-37.04,20240731,2465,4.46,20240805,4090,-37.04,20240731,2465,4.46,20240805,1.81,N,046940,500,90 억,,2325,N,N,0,N,00,N
20240905,130435,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2570,-50,5,-1.91,123438715,47349,39.06,2610,2665,2570,3405,1835,2620,2606.99,0.01,0,-4822,2700,2660,2610,2570,2520,2680,2590,90,785,500,1830,5,1,18074350,465,31.34,0.45,12,0.26,82.00,5713.00,4090,20240731,-37.16,2465,20240805,4.26,4090,-37.16,20240731,2465,4.26,20240805,4090,-37.16,20240731,2465,4.26,20240805,1.81,N,046940,500,90 억,,2325,N,N,0,N,00,N
20240905,120433,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2615,-5,5,-0.19,59291825,22578,18.63,2610,2665,2600,3405,1835,2620,2626.09,0.01,0,-2581,2700,2660,2610,2570,2520,2680,2590,90,785,500,1830,5,1,18074350,473,31.89,0.46,12,0.12,82.00,5713.00,4090,20240731,-36.06,2465,20240805,6.09,4090,-36.06,20240731,2465,6.09,20240805,4090,-36.06,20240731,2465,6.09,20240805,1.81,N,046940,500,90 억,,2325,N,N,0,N,00,N
20240905,110431,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2640,20,2,0.76,35423345,13446,11.09,2610,2665,2610,3405,1835,2620,2634.50,0.01,0,2448,2700,2660,2610,2570,2520,2680,2590,90,785,500,1830,5,1,18074350,477,32.20,0.46,12,0.07,82.00,5713.00,4090,20240731,-35.45,2465,20240805,7.10,4090,-35.45,20240731,2465,7.10,20240805,4090,-35.45,20240731,2465,7.10,20240805,1.81,N,046940,500,90 억,,2325,N,N,0,N,00,N
20240905,100431,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2650,30,2,1.15,17897540,6805,5.61,2610,2665,2610,3405,1835,2620,2630.07,0.01,0,3438,2700,2660,2610,2570,2520,2680,2590,90,785,500,1830,5,1,18074350,479,32.32,0.46,12,0.04,82.00,5713.00,4090,20240731,-35.21,2465,20240805,7.51,4090,-35.21,20240731,2465,7.51,20240805,4090,-35.21,20240731,2465,7.51,20240805,1.81,N,046940,500,90 억,,2325,N,N,0,N,00,N
20240905,090436,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2635,15,2,0.57,5225335,1996,1.65,2610,2635,2610,3405,1835,2620,2617.89,0.01,0,1253,2700,2660,2610,2570,2520,2680,2590,90,785,500,1830,5,1,18074350,476,32.13,0.46,12,0.01,82.00,5713.00,4090,20240731,-35.57,2465,20240805,6.90,4090,-35.57,20240731,2465,6.90,20240805,4090,-35.57,20240731,2465,6.90,20240805,1.81,N,046940,500,90 억,,2325,N,N,0,N,00,N
20240904,160426,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2620,-65,5,-2.42,312247415,119993,222.76,2560,2650,2560,3490,1880,2685,2601.91,0.00,0,14004,2761,2722,2686,2647,2611,2722,2647,90,805,500,1870,5,1,18074350,474,31.95,0.46,12,0.66,82.00,5713.00,4090,20240731,-35.94,2465,20240805,6.29,4090,-35.94,20240731,2465,6.29,20240805,4090,-35.94,20240731,2465,6.29,20240805,1.81,N,046940,500,90 억,,0,N,N,0,N,00,N
20240904,150428,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2600,-85,5,-3.17,279267810,107303,199.20,2560,2650,2560,3490,1880,2685,2602.61,0.00,0,12287,2761,2722,2686,2647,2611,2722,2647,90,805,500,1870,5,1,18074350,470,31.71,0.46,12,0.59,82.00,5713.00,4090,20240731,-36.43,2465,20240805,5.48,4090,-36.43,20240731,2465,5.48,20240805,4090,-36.43,20240731,2465,5.48,20240805,1.81,N,046940,500,90 억,,0,N,N,0,N,00,N
20240904,140431,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2610,-75,5,-2.79,249745870,95942,178.11,2560,2650,2560,3490,1880,2685,2603.09,0.00,0,7942,2761,2722,2686,2647,2611,2722,2647,90,805,500,1870,5,1,18074350,472,31.83,0.46,12,0.53,82.00,5713.00,4090,20240731,-36.19,2465,20240805,5.88,4090,-36.19,20240731,2465,5.88,20240805,4090,-36.19,20240731,2465,5.88,20240805,1.81,N,046940,500,90 억,,0,N,N,0,N,00,N
20240904,130430,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2615,-70,5,-2.61,194857350,74882,139.01,2560,2650,2560,3490,1880,2685,2602.19,0.00,0,6254,2761,2722,2686,2647,2611,2722,2647,90,805,500,1870,5,1,18074350,473,31.89,0.46,12,0.41,82.00,5713.00,4090,20240731,-36.06,2465,20240805,6.09,4090,-36.06,20240731,2465,6.09,20240805,4090,-36.06,20240731,2465,6.09,20240805,1.81,N,046940,500,90 억,,0,N,N,0,N,00,N
20240904,120427,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2635,-50,5,-1.86,173649960,66833,124.07,2560,2635,2560,3490,1880,2685,2598.27,0.00,0,7790,2761,2722,2686,2647,2611,2722,2647,90,805,500,1870,5,1,18074350,476,32.13,0.46,12,0.37,82.00,5713.00,4090,20240731,-35.57,2465,20240805,6.90,4090,-35.57,20240731,2465,6.90,20240805,4090,-35.57,20240731,2465,6.90,20240805,1.81,N,046940,500,90 억,,0,N,N,0,N,00,N
20240904,110427,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2620,-65,5,-2.42,171396380,65974,122.48,2560,2635,2560,3490,1880,2685,2597.94,0.00,0,7800,2761,2722,2686,2647,2611,2722,2647,90,805,500,1870,5,1,18074350,474,31.95,0.46,12,0.37,82.00,5713.00,4090,20240731,-35.94,2465,20240805,6.29,4090,-35.94,20240731,2465,6.29,20240805,4090,-35.94,20240731,2465,6.29,20240805,1.81,N,046940,500,90 억,,0,N,N,0,N,00,N
20240904,100430,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2610,-75,5,-2.79,127596940,49249,91.43,2560,2630,2560,3490,1880,2685,2590.85,0.00,0,1527,2761,2722,2686,2647,2611,2722,2647,90,805,500,1870,5,1,18074350,472,31.83,0.46,12,0.27,82.00,5713.00,4090,20240731,-36.19,2465,20240805,5.88,4090,-36.19,20240731,2465,5.88,20240805,4090,-36.19,20240731,2465,5.88,20240805,1.81,N,046940,500,90 억,,0,N,N,0,N,00,N
20240904,090428,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2610,-75,5,-2.79,55617110,21660,40.21,2560,2615,2560,3490,1880,2685,2567.73,0.00,0,2610,2761,2722,2686,2647,2611,2722,2647,90,805,500,1870,5,1,18074350,472,31.83,0.46,12,0.12,82.00,5713.00,4090,20240731,-36.19,2465,20240805,5.88,4090,-36.19,20240731,2465,5.88,20240805,4090,-36.19,20240731,2465,5.88,20240805,1.81,N,046940,500,90 억,,0,N,N,0,N,00,N
20240903,160423,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2685,-25,5,-0.92,144729210,53744,88.55,2685,2725,2650,3520,1900,2710,2692.94,0.00,0,2039,2796,2752,2701,2657,2606,2775,2680,90,810,500,1890,5,1,18074350,485,32.74,0.47,12,0.30,82.00,5713.00,4090,20240731,-34.35,2465,20240805,8.92,4090,-34.35,20240731,2465,8.92,20240805,4090,-34.35,20240731,2465,8.92,20240805,1.81,N,046940,500,90 억,,0,N,N,0,N,00,N
20240903,150426,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2690,-20,5,-0.74,102150875,37787,62.26,2685,2725,2685,3520,1900,2710,2703.33,0.00,0,2126,2796,2752,2701,2657,2606,2775,2680,90,810,500,1890,5,1,18074350,486,32.80,0.47,12,0.21,82.00,5713.00,4090,20240731,-34.23,2465,20240805,9.13,4090,-34.23,20240731,2465,9.13,20240805,4090,-34.23,20240731,2465,9.13,20240805,1.81,N,046940,500,90 억,,0,N,N,0,N,00,N
20240903,140425,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2705,-5,5,-0.18,64456230,23830,39.26,2685,2725,2685,3520,1900,2710,2704.84,0.00,0,1699,2796,2752,2701,2657,2606,2775,2680,90,810,500,1890,5,1,18074350,489,32.99,0.47,12,0.13,82.00,5713.00,4090,20240731,-33.86,2465,20240805,9.74,4090,-33.86,20240731,2465,9.74,20240805,4090,-33.86,20240731,2465,9.74,20240805,1.81,N,046940,500,90 억,,0,N,N,0,N,00,N
20240903,130427,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2705,-5,5,-0.18,55931440,20680,34.07,2685,2725,2685,3520,1900,2710,2704.62,0.00,0,2009,2796,2752,2701,2657,2606,2775,2680,90,810,500,1890,5,1,18074350,489,32.99,0.47,12,0.11,82.00,5713.00,4090,20240731,-33.86,2465,20240805,9.74,4090,-33.86,20240731,2465,9.74,20240805,4090,-33.86,20240731,2465,9.74,20240805,1.81,N,046940,500,90 억,,0,N,N,0,N,00,N
20240903,120421,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2715,5,2,0.18,54456235,20135,33.18,2685,2725,2685,3520,1900,2710,2704.56,0.00,0,2340,2796,2752,2701,2657,2606,2775,2680,90,810,500,1890,5,1,18074350,491,33.11,0.48,12,0.11,82.00,5713.00,4090,20240731,-33.62,2465,20240805,10.14,4090,-33.62,20240731,2465,10.14,20240805,4090,-33.62,20240731,2465,10.14,20240805,1.81,N,046940,500,90 억,,0,N,N,0,N,00,N
20240903,110419,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2715,5,2,0.18,46269110,17118,28.21,2685,2725,2685,3520,1900,2710,2702.95,0.00,0,2420,2796,2752,2701,2657,2606,2775,2680,90,810,500,1890,5,1,18074350,491,33.11,0.48,12,0.09,82.00,5713.00,4090,20240731,-33.62,2465,20240805,10.14,4090,-33.62,20240731,2465,10.14,20240805,4090,-33.62,20240731,2465,10.14,20240805,1.81,N,046940,500,90 억,,0,N,N,0,N,00,N
20240903,100421,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2715,5,2,0.18,40995485,15173,25.00,2685,2725,2685,3520,1900,2710,2701.87,0.00,0,1697,2796,2752,2701,2657,2606,2775,2680,90,810,500,1890,5,1,18074350,491,33.11,0.48,12,0.08,82.00,5713.00,4090,20240731,-33.62,2465,20240805,10.14,4090,-33.62,20240731,2465,10.14,20240805,4090,-33.62,20240731,2465,10.14,20240805,1.81,N,046940,500,90 억,,0,N,N,0,N,00,N
20240903,090421,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2695,-15,5,-0.55,10041230,3738,6.16,2685,2695,2685,3520,1900,2710,2686.26,0.00,0,1038,2796,2752,2701,2657,2606,2775,2680,90,810,500,1890,5,1,18074350,487,32.87,0.47,12,0.02,82.00,5713.00,4090,20240731,-34.11,2465,20240805,9.33,4090,-34.11,20240731,2465,9.33,20240805,4090,-34.11,20240731,2465,9.33,20240805,1.81,N,046940,500,90 억,,0,N,N,0,N,00,N
20240902,160418,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2710,25,2,0.93,163233500,60691,134.05,2685,2745,2650,3490,1880,2685,2689.54,0.00,0,-8692,2738,2711,2668,2641,2598,2725,2655,90,805,500,1870,5,1,18074350,490,33.05,0.47,12,0.34,82.00,5713.00,4090,20240731,-33.74,2465,20240805,9.94,4090,-33.74,20240731,2465,9.94,20240805,4090,-33.74,20240731,2465,9.94,20240805,1.80,N,046940,500,90 억,,0,N,N,0,N,00,N
20240902,150424,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2700,15,2,0.56,150065200,55818,123.29,2685,2745,2650,3490,1880,2685,2688.47,0.00,0,-9021,2738,2711,2668,2641,2598,2725,2655,90,805,500,1870,5,1,18074350,488,32.93,0.47,12,0.31,82.00,5713.00,4090,20240731,-33.99,2465,20240805,9.53,4090,-33.99,20240731,2465,9.53,20240805,4090,-33.99,20240731,2465,9.53,20240805,1.80,N,046940,500,90 억,,0,N,N,0,N,00,N
20240902,140424,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2690,5,2,0.19,135952785,50602,111.77,2685,2745,2650,3490,1880,2685,2686.71,0.00,0,-7140,2738,2711,2668,2641,2598,2725,2655,90,805,500,1870,5,1,18074350,486,32.80,0.47,12,0.28,82.00,5713.00,4090,20240731,-34.23,2465,20240805,9.13,4090,-34.23,20240731,2465,9.13,20240805,4090,-34.23,20240731,2465,9.13,20240805,1.80,N,046940,500,90 억,,0,N,N,0,N,00,N
20240902,130421,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2710,25,2,0.93,121432565,45226,99.89,2685,2745,2650,3490,1880,2685,2685.02,0.00,0,-7140,2738,2711,2668,2641,2598,2725,2655,90,805,500,1870,5,1,18074350,490,33.05,0.47,12,0.25,82.00,5713.00,4090,20240731,-33.74,2465,20240805,9.94,4090,-33.74,20240731,2465,9.94,20240805,4090,-33.74,20240731,2465,9.94,20240805,1.80,N,046940,500,90 억,,0,N,N,0,N,00,N
20240902,120424,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2715,30,2,1.12,116687820,43476,96.03,2685,2745,2650,3490,1880,2685,2683.96,0.00,0,-6560,2738,2711,2668,2641,2598,2725,2655,90,805,500,1870,5,1,18074350,491,33.11,0.48,12,0.24,82.00,5713.00,4090,20240731,-33.62,2465,20240805,10.14,4090,-33.62,20240731,2465,10.14,20240805,4090,-33.62,20240731,2465,10.14,20240805,1.80,N,046940,500,90 억,,0,N,N,0,N,00,N
20240902,110420,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2685,0,3,0.00,98826610,36854,81.40,2685,2745,2650,3490,1880,2685,2681.57,0.00,0,-6003,2738,2711,2668,2641,2598,2725,2655,90,805,500,1870,5,1,18074350,485,32.74,0.47,12,0.20,82.00,5713.00,4090,20240731,-34.35,2465,20240805,8.92,4090,-34.35,20240731,2465,8.92,20240805,4090,-34.35,20240731,2465,8.92,20240805,1.80,N,046940,500,90 억,,0,N,N,0,N,00,N
20240902,100419,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2670,-15,5,-0.56,35591315,13346,29.48,2685,2685,2650,3490,1880,2685,2666.82,0.00,0,-2368,2738,2711,2668,2641,2598,2725,2655,90,805,500,1870,5,1,18074350,483,32.56,0.47,12,0.07,82.00,5713.00,4090,20240731,-34.72,2465,20240805,8.32,4090,-34.72,20240731,2465,8.32,20240805,4090,-34.72,20240731,2465,8.32,20240805,1.80,N,046940,500,90 억,,0,N,N,0,N,00,N
20240902,090416,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2665,-20,5,-0.74,12097260,4510,9.96,2685,2685,2665,3490,1880,2685,2682.32,0.00,0,-108,2738,2711,2668,2641,2598,2725,2655,90,805,500,1870,5,1,18074350,482,32.50,0.47,12,0.02,82.00,5713.00,4090,20240731,-34.84,2465,20240805,8.11,4090,-34.84,20240731,2465,8.11,20240805,4090,-34.84,20240731,2465,8.11,20240805,1.80,N,046940,500,90 억,,0,N,N,0,N,00,N