KissMeData/046940/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	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	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	N	N
3	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	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	N	N
4	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	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	N	N
5	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	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	N	N
6	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	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	N	N
7	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	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	N	N
8	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	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	N	N
9	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	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	N	N
10	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	-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	N	N
11	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	-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	N	N
12	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	-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	N	N
13	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	-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	N	N
14	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	-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	N	N
15	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	-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	N	N
16	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	-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	N	N
17	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	-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	N	N
18	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	-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	N	N
19	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	-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	N	N
20	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	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	N	N
21	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	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	N	N
22	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	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	N	N
23	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	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	N	N
24	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	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	N	N
25	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	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	N	N
26	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	-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	N	N
27	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	-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	N	N
28	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	-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	N	N
29	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	-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	N	N
30	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	-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	N	N
31	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	-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	N	N
32	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	-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	N	N
33	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	-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	N	N
34	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	-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	N	N
35	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	-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	N	N
36	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	-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	N	N
37	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	-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	N	N
38	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	-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	N	N
39	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	-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	N	N
40	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	-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	N	N
41	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	-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	N	N
42	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	-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	N	N
43	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	-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	N	N
44	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	-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	N	N
45	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	-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	N	N
46	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	-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	N	N
47	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	-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	N	N
48	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	-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	N	N
49	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	-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	N	N
50	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	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	N	N
51	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	-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	N	N
52	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	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	N	N
53	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	-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	N	N
54	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	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	N	N
55	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	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	N	N
56	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	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	N	N
57	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	-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	N	N
58	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	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	N	N
59	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	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	N	N
60	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	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	N	N
61	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	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	N	N
62	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	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	N	N
63	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	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	N	N
64	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	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	N	N
65	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	-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	N	N
66	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	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	N	N
67	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	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	N	N
68	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	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	N	N
69	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	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	N	N
70	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	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	N	N
71	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	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	N	N
72	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	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	N	N
73	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	-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	N	N
74	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	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	N	N
75	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	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	N	N
76	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	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	N	N
77	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	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	N	N
78	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	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	N	N
79	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	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	N	N
80	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	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	N	N
81	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	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	N	N
82	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	-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	N	N
83	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	-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	N	N
84	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	-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	N	N
85	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	-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	N	N
86	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	-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	N	N
87	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	-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	N	N
88	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	-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	N	N
89	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	-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	N	N
90	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	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	N	N
91	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	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	N	N
92	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	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	N	N
93	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	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	N	N
94	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	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	N	N
95	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	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	N	N
96	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	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	N	N
97	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	-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	N	N
98	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	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	N	N
99	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	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	N	N
100	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	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	N	N
101	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	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	N	N
102	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	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	N	N
103	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	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	N	N
104	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	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	N	N
105	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	-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	N	N
106	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	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	N	N
107	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	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	N	N
108	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	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	N	N
109	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	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	N	N
110	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	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	N	N
111	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	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	N	N
112	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	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	N	N
113	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	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	N	N
114	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	-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	N	N
115	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	-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	N	N
116	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	-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	N	N
117	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	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	N	N
118	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	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	N	N
119	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	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	N	N
120	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	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	N	N
121	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	-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	N	N
122	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	-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	N	N
123	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	-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	N	N
124	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	-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	N	N
125	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	-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	N	N
126	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	-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	N	N
127	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	-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	N	N
128	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	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	N	N
129	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	-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	N	N
130	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	-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	N	N
131	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	-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	N	N
132	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	-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	N	N
133	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	-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	N	N
134	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	-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	N	N
135	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	-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	N	N
136	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	-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	N	N
137	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	-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	N	N
138	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	-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	N	N
139	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	-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	N	N
140	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	-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	N	N
141	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	-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	N	N
142	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	-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	N	N
143	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	-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	N	N
144	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	-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	N	N
145	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	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	N	N
146	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	-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	N	N
147	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	-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	N	N
148	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	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	N	N
149	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	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	N	N
150	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	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	N	N
151	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	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	N	N
152	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	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	N	N
153	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	-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	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History