KissMeData/001840/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	115	2	4.13	2164180110	756831	209.22	2790	2960	2720	3620	1950	2785	2859.50	1.03	27947	2951	2867	2821	2737	2691	2845	2715	99	835	500	1720	5	1	19805760	574	-42.03	1.23	12	3.82	-69.00	2352.00	4000	20240802	-27.50	2255	20240708	28.60	4000	-27.50	20240802	2255	28.60	20240708	4000	-27.50	20240802	2255	28.60	20240708	1.16	N	001840	500	99 억	203629	N	N	N	N
3	20241129	150130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	95	2	3.41	1985234765	695060	192.14	2790	2960	2720	3620	1950	2785	2856.21	1.03	24135	2951	2867	2821	2737	2691	2845	2715	99	835	500	1720	5	1	19805760	570	-41.74	1.22	12	3.51	-69.00	2352.00	4000	20240802	-28.00	2255	20240708	27.72	4000	-28.00	20240802	2255	27.72	20240708	4000	-28.00	20240802	2255	27.72	20240708	1.16	N	001840	500	99 억	203629	N	N	N	N
4	20241129	140129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	115	2	4.13	1626844210	571192	157.90	2790	2960	2720	3620	1950	2785	2848.16	1.03	23214	2951	2867	2821	2737	2691	2845	2715	99	835	500	1720	5	1	19805760	574	-42.03	1.23	12	2.88	-69.00	2352.00	4000	20240802	-27.50	2255	20240708	28.60	4000	-27.50	20240802	2255	28.60	20240708	4000	-27.50	20240802	2255	28.60	20240708	1.16	N	001840	500	99 억	203629	N	N	N	N
5	20241129	130130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	30	2	1.08	795466590	284075	78.53	2790	2855	2720	3620	1950	2785	2800.20	1.03	23949	2951	2867	2821	2737	2691	2845	2715	99	835	500	1720	5	1	19805760	558	-40.80	1.20	12	1.43	-69.00	2352.00	4000	20240802	-29.62	2255	20240708	24.83	4000	-29.62	20240802	2255	24.83	20240708	4000	-29.62	20240802	2255	24.83	20240708	1.16	N	001840	500	99 억	203629	N	N	N	N
6	20241129	120130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2790	5	2	0.18	659249950	235803	65.19	2790	2855	2720	3620	1950	2785	2795.77	1.03	18306	2951	2867	2821	2737	2691	2845	2715	99	835	500	1720	5	1	19805760	553	-40.43	1.19	12	1.19	-69.00	2352.00	4000	20240802	-30.25	2255	20240708	23.73	4000	-30.25	20240802	2255	23.73	20240708	4000	-30.25	20240802	2255	23.73	20240708	1.16	N	001840	500	99 억	203629	N	N	N	N
7	20241129	110129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	35	2	1.26	570888635	204143	56.43	2790	2855	2720	3620	1950	2785	2796.51	1.03	21288	2951	2867	2821	2737	2691	2845	2715	99	835	500	1720	5	1	19805760	559	-40.87	1.20	12	1.03	-69.00	2352.00	4000	20240802	-29.50	2255	20240708	25.06	4000	-29.50	20240802	2255	25.06	20240708	4000	-29.50	20240802	2255	25.06	20240708	1.16	N	001840	500	99 억	203629	N	N	N	N
8	20241129	100130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2795	10	2	0.36	291586345	105291	29.11	2790	2835	2720	3620	1950	2785	2769.34	1.03	11620	2951	2867	2821	2737	2691	2845	2715	99	835	500	1720	5	1	19805760	554	-40.51	1.19	12	0.53	-69.00	2352.00	4000	20240802	-30.13	2255	20240708	23.95	4000	-30.13	20240802	2255	23.95	20240708	4000	-30.13	20240802	2255	23.95	20240708	1.16	N	001840	500	99 억	203629	N	N	N	N
9	20241129	090130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2780	-5	5	-0.18	75917275	27502	7.60	2790	2810	2720	3620	1950	2785	2760.43	1.03	-4536	2951	2867	2821	2737	2691	2845	2715	99	835	500	1720	5	1	19805760	551	-40.29	1.18	12	0.14	-69.00	2352.00	4000	20240802	-30.50	2255	20240708	23.28	4000	-30.50	20240802	2255	23.28	20240708	4000	-30.50	20240802	2255	23.28	20240708	1.16	N	001840	500	99 억	203629	N	N	N	N
10	20241128	160129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2785	-70	5	-2.45	1008288220	358177	13.76	2900	2905	2775	3710	2000	2855	2815.14	0.97	6701	3295	3075	2960	2740	2625	3017	2682	99	855	500	1770	5	1	19805760	552	-40.36	1.18	12	1.81	-69.00	2352.00	4000	20240802	-30.38	2255	20240708	23.50	4000	-30.38	20240802	2255	23.50	20240708	4000	-30.38	20240802	2255	23.50	20240708	1.14	N	001840	500	99 억	192850	N	N	N	N
11	20241128	150131	57	100.00	KOSDAQ	건설	N	N	N	N	N	2785	-70	5	-2.45	957060675	339763	13.05	2900	2905	2780	3710	2000	2855	2816.85	0.97	8444	3295	3075	2960	2740	2625	3017	2682	99	855	500	1770	5	1	19805760	552	-40.36	1.18	12	1.72	-69.00	2352.00	4000	20240802	-30.38	2255	20240708	23.50	4000	-30.38	20240802	2255	23.50	20240708	4000	-30.38	20240802	2255	23.50	20240708	1.14	N	001840	500	99 억	192850	N	N	N	N
12	20241128	140130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2800	-55	5	-1.93	883083720	313245	12.03	2900	2905	2780	3710	2000	2855	2819.15	0.97	15443	3295	3075	2960	2740	2625	3017	2682	99	855	500	1770	5	1	19805760	555	-40.58	1.19	12	1.58	-69.00	2352.00	4000	20240802	-30.00	2255	20240708	24.17	4000	-30.00	20240802	2255	24.17	20240708	4000	-30.00	20240802	2255	24.17	20240708	1.14	N	001840	500	99 억	192850	N	N	N	N
13	20241128	130130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2800	-55	5	-1.93	799070850	283162	10.88	2900	2905	2780	3710	2000	2855	2821.96	0.97	10660	3295	3075	2960	2740	2625	3017	2682	99	855	500	1770	5	1	19805760	555	-40.58	1.19	12	1.43	-69.00	2352.00	4000	20240802	-30.00	2255	20240708	24.17	4000	-30.00	20240802	2255	24.17	20240708	4000	-30.00	20240802	2255	24.17	20240708	1.14	N	001840	500	99 억	192850	N	N	N	N
14	20241128	120131	57	100.00	KOSDAQ	건설	N	N	N	N	N	2785	-70	5	-2.45	713191930	252430	9.70	2900	2905	2780	3710	2000	2855	2825.31	0.97	5834	3295	3075	2960	2740	2625	3017	2682	99	855	500	1770	5	1	19805760	552	-40.36	1.18	12	1.27	-69.00	2352.00	4000	20240802	-30.38	2255	20240708	23.50	4000	-30.38	20240802	2255	23.50	20240708	4000	-30.38	20240802	2255	23.50	20240708	1.14	N	001840	500	99 억	192850	N	N	N	N
15	20241128	110130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2800	-55	5	-1.93	580504050	204996	7.87	2900	2905	2795	3710	2000	2855	2831.78	0.97	8807	3295	3075	2960	2740	2625	3017	2682	99	855	500	1770	5	1	19805760	555	-40.58	1.19	12	1.04	-69.00	2352.00	4000	20240802	-30.00	2255	20240708	24.17	4000	-30.00	20240802	2255	24.17	20240708	4000	-30.00	20240802	2255	24.17	20240708	1.14	N	001840	500	99 억	192850	N	N	N	N
16	20241128	100130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	-30	5	-1.05	434101975	153009	5.88	2900	2905	2805	3710	2000	2855	2837.10	0.97	17417	3295	3075	2960	2740	2625	3017	2682	99	855	500	1770	5	1	19805760	560	-40.94	1.20	12	0.77	-69.00	2352.00	4000	20240802	-29.37	2255	20240708	25.28	4000	-29.37	20240802	2255	25.28	20240708	4000	-29.37	20240802	2255	25.28	20240708	1.14	N	001840	500	99 억	192850	N	N	N	N
17	20241128	090130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	35	2	1.23	24786640	8575	0.33	2900	2905	2860	3710	2000	2855	2890.57	0.97	-2256	3295	3075	2960	2740	2625	3017	2682	99	855	500	1770	5	1	19805760	572	-41.88	1.23	12	0.04	-69.00	2352.00	4000	20240802	-27.75	2255	20240708	28.16	4000	-27.75	20240802	2255	28.16	20240708	4000	-27.75	20240802	2255	28.16	20240708	1.14	N	001840	500	99 억	192850	N	N	N	N
18	20241127	160129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	85	2	3.07	7804886665	2595241	400.93	2895	3180	2845	3600	1940	2770	3007.56	1.26	-57806	2943	2856	2813	2726	2683	2835	2705	99	830	500	1710	5	1	19805760	565	-41.38	1.21	12	13.10	-69.00	2352.00	4000	20240802	-28.62	2255	20240708	26.61	4000	-28.62	20240802	2255	26.61	20240708	4000	-28.62	20240802	2255	26.61	20240708	1.04	N	001840	500	99 억	250336	N	N	N	N
19	20241127	150130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	90	2	3.25	7642940735	2538430	392.15	2895	3180	2845	3600	1940	2770	3010.90	1.26	-58955	2943	2856	2813	2726	2683	2835	2705	99	830	500	1710	5	1	19805760	566	-41.45	1.22	12	12.82	-69.00	2352.00	4000	20240802	-28.50	2255	20240708	26.83	4000	-28.50	20240802	2255	26.83	20240708	4000	-28.50	20240802	2255	26.83	20240708	1.04	N	001840	500	99 억	250336	N	N	N	N
20	20241127	140130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	110	2	3.97	7374718780	2444894	377.70	2895	3180	2845	3600	1940	2770	3016.38	1.26	-63686	2943	2856	2813	2726	2683	2835	2705	99	830	500	1710	5	1	19805760	570	-41.74	1.22	12	12.34	-69.00	2352.00	4000	20240802	-28.00	2255	20240708	27.72	4000	-28.00	20240802	2255	27.72	20240708	4000	-28.00	20240802	2255	27.72	20240708	1.04	N	001840	500	99 억	250336	N	N	N	N
21	20241127	130129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	120	2	4.33	7110773220	2352897	363.49	2895	3180	2870	3600	1940	2770	3022.14	1.26	-58752	2943	2856	2813	2726	2683	2835	2705	99	830	500	1710	5	1	19805760	572	-41.88	1.23	12	11.88	-69.00	2352.00	4000	20240802	-27.75	2255	20240708	28.16	4000	-27.75	20240802	2255	28.16	20240708	4000	-27.75	20240802	2255	28.16	20240708	1.04	N	001840	500	99 억	250336	N	N	N	N
22	20241127	120130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	155	2	5.60	6821037705	2253005	348.06	2895	3180	2885	3600	1940	2770	3027.53	1.26	-49089	2943	2856	2813	2726	2683	2835	2705	99	830	500	1710	5	1	19805760	579	-42.39	1.24	12	11.38	-69.00	2352.00	4000	20240802	-26.88	2255	20240708	29.71	4000	-26.88	20240802	2255	29.71	20240708	4000	-26.88	20240802	2255	29.71	20240708	1.04	N	001840	500	99 억	250336	N	N	N	N
23	20241127	110130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2935	165	2	5.96	6525875340	2152082	332.47	2895	3180	2885	3600	1940	2770	3032.36	1.26	-56455	2943	2856	2813	2726	2683	2835	2705	99	830	500	1710	5	1	19805760	581	-42.54	1.25	12	10.87	-69.00	2352.00	4000	20240802	-26.63	2255	20240708	30.16	4000	-26.63	20240802	2255	30.16	20240708	4000	-26.63	20240802	2255	30.16	20240708	1.04	N	001840	500	99 억	250336	N	N	N	N
24	20241127	100129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2920	150	2	5.42	5891477840	1935175	298.96	2895	3180	2885	3600	1940	2770	3044.42	1.26	-49627	2943	2856	2813	2726	2683	2835	2705	99	830	500	1710	5	1	19805760	578	-42.32	1.24	12	9.77	-69.00	2352.00	4000	20240802	-27.00	2255	20240708	29.49	4000	-27.00	20240802	2255	29.49	20240708	4000	-27.00	20240802	2255	29.49	20240708	1.04	N	001840	500	99 억	250336	N	N	N	N
25	20241127	090130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3180	410	2	14.80	1738615770	560754	86.63	2895	3180	2885	3600	1940	2770	3100.52	1.26	53385	2943	2856	2813	2726	2683	2835	2705	99	830	500	1710	5	1	19805760	630	-46.09	1.35	12	2.83	-69.00	2352.00	4000	20240802	-20.50	2255	20240708	41.02	4000	-20.50	20240802	2255	41.02	20240708	4000	-20.50	20240802	2255	41.02	20240708	1.04	N	001840	500	99 억	250336	Y	N	N	N
26	20241126	160129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2770	-85	5	-2.98	1804081450	638565	88.13	2880	2900	2770	3710	2000	2855	2825.20	1.47	-40809	2938	2896	2823	2781	2708	2917	2802	99	855	500	1770	5	1	19805760	549	-40.14	1.18	12	3.22	-69.00	2352.00	4000	20240802	-30.75	2255	20240708	22.84	4000	-30.75	20240802	2255	22.84	20240708	4000	-30.75	20240802	2255	22.84	20240708	1.13	N	001840	500	99 억	290315	N	N	N	N
27	20241126	150129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2795	-60	5	-2.10	1672435130	591199	81.59	2880	2900	2780	3710	2000	2855	2828.87	1.47	-40245	2938	2896	2823	2781	2708	2917	2802	99	855	500	1770	5	1	19805760	554	-40.51	1.19	12	2.98	-69.00	2352.00	4000	20240802	-30.13	2255	20240708	23.95	4000	-30.13	20240802	2255	23.95	20240708	4000	-30.13	20240802	2255	23.95	20240708	1.13	N	001840	500	99 억	290315	N	N	N	N
28	20241126	140129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2800	-55	5	-1.93	1600725510	565581	78.06	2880	2900	2780	3710	2000	2855	2830.22	1.47	-39060	2938	2896	2823	2781	2708	2917	2802	99	855	500	1770	5	1	19805760	555	-40.58	1.19	12	2.86	-69.00	2352.00	4000	20240802	-30.00	2255	20240708	24.17	4000	-30.00	20240802	2255	24.17	20240708	4000	-30.00	20240802	2255	24.17	20240708	1.13	N	001840	500	99 억	290315	N	N	N	N
29	20241126	130130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2795	-60	5	-2.10	1522469835	537542	74.19	2880	2900	2780	3710	2000	2855	2832.27	1.47	-41256	2938	2896	2823	2781	2708	2917	2802	99	855	500	1770	5	1	19805760	554	-40.51	1.19	12	2.71	-69.00	2352.00	4000	20240802	-30.13	2255	20240708	23.95	4000	-30.13	20240802	2255	23.95	20240708	4000	-30.13	20240802	2255	23.95	20240708	1.13	N	001840	500	99 억	290315	N	N	N	N
30	20241126	120129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-40	5	-1.40	1430689785	504693	69.65	2880	2900	2785	3710	2000	2855	2834.76	1.47	-36121	2938	2896	2823	2781	2708	2917	2802	99	855	500	1770	5	1	19805760	558	-40.80	1.20	12	2.55	-69.00	2352.00	4000	20240802	-29.62	2255	20240708	24.83	4000	-29.62	20240802	2255	24.83	20240708	4000	-29.62	20240802	2255	24.83	20240708	1.13	N	001840	500	99 억	290315	N	N	N	N
31	20241126	110129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2805	-50	5	-1.75	1301263785	458494	63.28	2880	2900	2790	3710	2000	2855	2838.11	1.47	-31109	2938	2896	2823	2781	2708	2917	2802	99	855	500	1770	5	1	19805760	556	-40.65	1.19	12	2.31	-69.00	2352.00	4000	20240802	-29.88	2255	20240708	24.39	4000	-29.88	20240802	2255	24.39	20240708	4000	-29.88	20240802	2255	24.39	20240708	1.13	N	001840	500	99 억	290315	N	N	N	N
32	20241126	100130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	25	2	0.88	809779760	285827	39.45	2880	2900	2790	3710	2000	2855	2833.08	1.47	-25626	2938	2896	2823	2781	2708	2917	2802	99	855	500	1770	5	1	19805760	570	-41.74	1.22	12	1.44	-69.00	2352.00	4000	20240802	-28.00	2255	20240708	27.72	4000	-28.00	20240802	2255	27.72	20240708	4000	-28.00	20240802	2255	27.72	20240708	1.13	N	001840	500	99 억	290315	N	N	N	N
33	20241126	090130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	-35	5	-1.23	69081490	24290	3.35	2880	2880	2810	3710	2000	2855	2843.86	1.47	-14677	2938	2896	2823	2781	2708	2917	2802	99	855	500	1770	5	1	19805760	559	-40.87	1.20	12	0.12	-69.00	2352.00	4000	20240802	-29.50	2255	20240708	25.06	4000	-29.50	20240802	2255	25.06	20240708	4000	-29.50	20240802	2255	25.06	20240708	1.13	N	001840	500	99 억	290315	N	N	N	N
34	20241125	160128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	75	2	2.70	2014956700	715725	49.54	2830	2865	2750	3610	1950	2780	2815.17	1.57	-19561	2960	2870	2795	2705	2630	2832	2667	99	830	500	1720	5	1	19805760	565	-41.38	1.21	12	3.61	-69.00	2352.00	4000	20240802	-28.62	2255	20240708	26.61	4000	-28.62	20240802	2255	26.61	20240708	4000	-28.62	20240802	2255	26.61	20240708	1.46	N	001840	500	99 억	310707	N	N	N	N
35	20241125	150129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	50	2	1.80	1790417065	636499	44.06	2830	2865	2750	3610	1950	2780	2812.97	1.57	-17482	2960	2870	2795	2705	2630	2832	2667	99	830	500	1720	5	1	19805760	561	-41.01	1.20	12	3.21	-69.00	2352.00	4000	20240802	-29.25	2255	20240708	25.50	4000	-29.25	20240802	2255	25.50	20240708	4000	-29.25	20240802	2255	25.50	20240708	1.46	N	001840	500	99 억	310707	N	N	N	N
36	20241125	140129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	40	2	1.44	1483525595	528063	36.55	2830	2865	2750	3610	1950	2780	2809.43	1.57	-18729	2960	2870	2795	2705	2630	2832	2667	99	830	500	1720	5	1	19805760	559	-40.87	1.20	12	2.67	-69.00	2352.00	4000	20240802	-29.50	2255	20240708	25.06	4000	-29.50	20240802	2255	25.06	20240708	4000	-29.50	20240802	2255	25.06	20240708	1.46	N	001840	500	99 억	310707	N	N	N	N
37	20241125	130129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2780	0	3	0.00	1328490155	473070	32.74	2830	2865	2750	3610	1950	2780	2808.30	1.57	-28105	2960	2870	2795	2705	2630	2832	2667	99	830	500	1720	5	1	19805760	551	-40.29	1.18	12	2.39	-69.00	2352.00	4000	20240802	-30.50	2255	20240708	23.28	4000	-30.50	20240802	2255	23.28	20240708	4000	-30.50	20240802	2255	23.28	20240708	1.46	N	001840	500	99 억	310707	N	N	N	N
38	20241125	120129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2790	10	2	0.36	1196165710	425679	29.46	2830	2865	2750	3610	1950	2780	2810.10	1.57	-26725	2960	2870	2795	2705	2630	2832	2667	99	830	500	1720	5	1	19805760	553	-40.43	1.19	12	2.15	-69.00	2352.00	4000	20240802	-30.25	2255	20240708	23.73	4000	-30.25	20240802	2255	23.73	20240708	4000	-30.25	20240802	2255	23.73	20240708	1.46	N	001840	500	99 억	310707	N	N	N	N
39	20241125	110129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2810	30	2	1.08	1092780510	388708	26.91	2830	2865	2750	3610	1950	2780	2811.40	1.57	-29587	2960	2870	2795	2705	2630	2832	2667	99	830	500	1720	5	1	19805760	557	-40.72	1.19	12	1.96	-69.00	2352.00	4000	20240802	-29.75	2255	20240708	24.61	4000	-29.75	20240802	2255	24.61	20240708	4000	-29.75	20240802	2255	24.61	20240708	1.46	N	001840	500	99 억	310707	N	N	N	N
40	20241125	100128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	50	2	1.80	840063140	298633	20.67	2830	2865	2750	3610	1950	2780	2813.15	1.57	-40011	2960	2870	2795	2705	2630	2832	2667	99	830	500	1720	5	1	19805760	561	-41.01	1.20	12	1.51	-69.00	2352.00	4000	20240802	-29.25	2255	20240708	25.50	4000	-29.25	20240802	2255	25.50	20240708	4000	-29.25	20240802	2255	25.50	20240708	1.46	N	001840	500	99 억	310707	N	N	N	N
41	20241125	090127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	45	2	1.62	130830535	46182	3.20	2830	2860	2790	3610	1950	2780	2834.22	1.57	-12677	2960	2870	2795	2705	2630	2832	2667	99	830	500	1720	5	1	19805760	560	-40.94	1.20	12	0.23	-69.00	2352.00	4000	20240802	-29.37	2255	20240708	25.28	4000	-29.37	20240802	2255	25.28	20240708	4000	-29.37	20240802	2255	25.28	20240708	1.46	N	001840	500	99 억	310707	N	N	N	N
42	20241122	160127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2780	-170	5	-5.76	4002803870	1435419	19.23	2800	2885	2720	3835	2065	2950	2788.52	1.04	98810	3500	3225	2925	2650	2350	3362	2787	99	885	500	1820	5	1	19805760	551	-40.29	1.18	12	7.25	-69.00	2352.00	4000	20240802	-30.50	2255	20240708	23.28	4000	-30.50	20240802	2255	23.28	20240708	4000	-30.50	20240802	2255	23.28	20240708	1.39	N	001840	500	99 억	205128	N	N	N	N
43	20241122	150126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2755	-195	5	-6.61	3860803180	1384126	18.55	2800	2885	2720	3835	2065	2950	2789.25	1.04	108399	3500	3225	2925	2650	2350	3362	2787	99	885	500	1820	5	1	19805760	546	-39.93	1.17	12	6.99	-69.00	2352.00	4000	20240802	-31.12	2255	20240708	22.17	4000	-31.12	20240802	2255	22.17	20240708	4000	-31.12	20240802	2255	22.17	20240708	1.39	N	001840	500	99 억	205128	N	N	N	N
44	20241122	140127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2745	-205	5	-6.95	3617768860	1295638	17.36	2800	2885	2730	3835	2065	2950	2792.17	1.04	114933	3500	3225	2925	2650	2350	3362	2787	99	885	500	1820	5	1	19805760	544	-39.78	1.17	12	6.54	-69.00	2352.00	4000	20240802	-31.38	2255	20240708	21.73	4000	-31.38	20240802	2255	21.73	20240708	4000	-31.38	20240802	2255	21.73	20240708	1.39	N	001840	500	99 억	205128	N	N	N	N
45	20241122	130127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2775	-175	5	-5.93	3279889285	1172796	15.71	2800	2885	2745	3835	2065	2950	2796.53	1.04	170438	3500	3225	2925	2650	2350	3362	2787	99	885	500	1820	5	1	19805760	550	-40.22	1.18	12	5.92	-69.00	2352.00	4000	20240802	-30.62	2255	20240708	23.06	4000	-30.62	20240802	2255	23.06	20240708	4000	-30.62	20240802	2255	23.06	20240708	1.39	N	001840	500	99 억	205128	N	N	N	N
46	20241122	120125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2785	-165	5	-5.59	3144762835	1124102	15.06	2800	2885	2745	3835	2065	2950	2797.47	1.04	158280	3500	3225	2925	2650	2350	3362	2787	99	885	500	1820	5	1	19805760	552	-40.36	1.18	12	5.68	-69.00	2352.00	4000	20240802	-30.38	2255	20240708	23.50	4000	-30.38	20240802	2255	23.50	20240708	4000	-30.38	20240802	2255	23.50	20240708	1.39	N	001840	500	99 억	205128	N	N	N	N
47	20241122	110126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2760	-190	5	-6.44	2835956315	1012298	13.56	2800	2885	2745	3835	2065	2950	2801.38	1.04	175331	3500	3225	2925	2650	2350	3362	2787	99	885	500	1820	5	1	19805760	547	-40.00	1.17	12	5.11	-69.00	2352.00	4000	20240802	-31.00	2255	20240708	22.39	4000	-31.00	20240802	2255	22.39	20240708	4000	-31.00	20240802	2255	22.39	20240708	1.39	N	001840	500	99 억	205128	N	N	N	N
48	20241122	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2785	-165	5	-5.59	2198467015	783381	10.50	2800	2885	2745	3835	2065	2950	2806.23	1.04	187029	3500	3225	2925	2650	2350	3362	2787	99	885	500	1820	5	1	19805760	552	-40.36	1.18	12	3.96	-69.00	2352.00	4000	20240802	-30.38	2255	20240708	23.50	4000	-30.38	20240802	2255	23.50	20240708	4000	-30.38	20240802	2255	23.50	20240708	1.39	N	001840	500	99 억	205128	N	N	N	N
49	20241122	090126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	-120	5	-4.07	401338635	142892	1.91	2800	2845	2790	3835	2065	2950	2807.87	1.04	32940	3500	3225	2925	2650	2350	3362	2787	99	885	500	1820	5	1	19805760	561	-41.01	1.20	12	0.72	-69.00	2352.00	4000	20240802	-29.25	2255	20240708	25.50	4000	-29.25	20240802	2255	25.50	20240708	4000	-29.25	20240802	2255	25.50	20240708	1.39	N	001840	500	99 억	205128	N	N	N	N
50	20241121	160125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2950	395	2	15.46	21527082385	7322459	1160.55	2650	3200	2625	3320	1790	2555	2939.86	1.15	-20983	2718	2636	2583	2501	2448	2610	2475	99	765	500	1580	5	1	19805760	584	-42.75	1.25	12	36.97	-69.00	2352.00	4000	20240802	-26.25	2255	20240708	30.82	4000	-26.25	20240802	2255	30.82	20240708	4000	-26.25	20240802	2255	30.82	20240708	1.36	N	001840	500	99 억	228573	N	N	N	N
51	20241121	150127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3070	515	2	20.16	19395885560	6622397	1049.60	2650	3200	2625	3320	1790	2555	2928.83	1.15	-21696	2718	2636	2583	2501	2448	2610	2475	99	765	500	1580	5	1	19805760	608	-44.49	1.31	12	33.44	-69.00	2352.00	4000	20240802	-23.25	2255	20240708	36.14	4000	-23.25	20240802	2255	36.14	20240708	4000	-23.25	20240802	2255	36.14	20240708	1.36	N	001840	500	99 억	228573	N	N	N	N
52	20241121	140127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3010	455	2	17.81	15596709600	5383087	853.18	2650	3110	2625	3320	1790	2555	2897.36	1.15	-49509	2718	2636	2583	2501	2448	2610	2475	99	765	500	1580	5	1	19805760	596	-43.62	1.28	12	27.18	-69.00	2352.00	4000	20240802	-24.75	2255	20240708	33.48	4000	-24.75	20240802	2255	33.48	20240708	4000	-24.75	20240802	2255	33.48	20240708	1.36	N	001840	500	99 억	228573	N	N	N	N
53	20241121	130128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2795	240	2	9.39	7132584765	2548539	403.92	2650	2980	2625	3320	1790	2555	2798.70	1.15	-36386	2718	2636	2583	2501	2448	2610	2475	99	765	500	1580	5	1	19805760	554	-40.51	1.19	12	12.87	-69.00	2352.00	4000	20240802	-30.13	2255	20240708	23.95	4000	-30.13	20240802	2255	23.95	20240708	4000	-30.13	20240802	2255	23.95	20240708	1.36	N	001840	500	99 억	228573	N	N	N	N
54	20241121	120126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2680	125	2	4.89	6276856120	2238141	354.73	2650	2980	2625	3320	1790	2555	2804.50	1.15	-36692	2718	2636	2583	2501	2448	2610	2475	99	765	500	1580	5	1	19805760	531	-38.84	1.14	12	11.30	-69.00	2352.00	4000	20240802	-33.00	2255	20240708	18.85	4000	-33.00	20240802	2255	18.85	20240708	4000	-33.00	20240802	2255	18.85	20240708	1.36	N	001840	500	99 억	228573	N	N	N	N
55	20241121	110126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2730	175	2	6.85	5846129525	2077831	329.32	2650	2980	2625	3320	1790	2555	2813.58	1.15	-27578	2718	2636	2583	2501	2448	2610	2475	99	765	500	1580	5	1	19805760	541	-39.57	1.16	12	10.49	-69.00	2352.00	4000	20240802	-31.75	2255	20240708	21.06	4000	-31.75	20240802	2255	21.06	20240708	4000	-31.75	20240802	2255	21.06	20240708	1.36	N	001840	500	99 억	228573	N	N	N	N
56	20241121	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2760	205	2	8.02	5334306045	1889305	299.44	2650	2980	2625	3320	1790	2555	2823.43	1.15	-24199	2718	2636	2583	2501	2448	2610	2475	99	765	500	1580	5	1	19805760	547	-40.00	1.17	12	9.54	-69.00	2352.00	4000	20240802	-31.00	2255	20240708	22.39	4000	-31.00	20240802	2255	22.39	20240708	4000	-31.00	20240802	2255	22.39	20240708	1.36	N	001840	500	99 억	228573	N	N	N	N
57	20241121	090126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2665	110	2	4.31	231149580	86836	13.76	2650	2690	2625	3320	1790	2555	2661.94	1.15	15004	2718	2636	2583	2501	2448	2610	2475	99	765	500	1580	5	1	19805760	528	-38.62	1.13	12	0.44	-69.00	2352.00	4000	20240802	-33.38	2255	20240708	18.18	4000	-33.38	20240802	2255	18.18	20240708	4000	-33.38	20240802	2255	18.18	20240708	1.36	N	001840	500	99 억	228573	N	N	N	N
58	20241120	160126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2555	-115	5	-4.31	1531485445	594771	52.21	2620	2665	2530	3470	1870	2670	2574.71	1.00	30024	3040	2855	2745	2560	2450	2800	2505	99	800	500	1650	5	1	19805760	506	-37.03	1.09	12	3.00	-69.00	2352.00	4000	20240802	-36.12	2255	20240708	13.30	4000	-36.12	20240802	2255	13.30	20240708	4000	-36.12	20240802	2255	13.30	20240708	1.03	N	001840	500	99 억	198327	N	N	N	N
59	20241120	150126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2580	-90	5	-3.37	1424162175	552846	48.53	2620	2665	2530	3470	1870	2670	2575.83	1.00	26205	3040	2855	2745	2560	2450	2800	2505	99	800	500	1650	5	1	19805760	511	-37.39	1.10	12	2.79	-69.00	2352.00	4000	20240802	-35.50	2255	20240708	14.41	4000	-35.50	20240802	2255	14.41	20240708	4000	-35.50	20240802	2255	14.41	20240708	1.03	N	001840	500	99 억	198327	N	N	N	N
60	20241120	140128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2565	-105	5	-3.93	1277383560	496075	43.55	2620	2665	2530	3470	1870	2670	2574.73	1.00	40531	3040	2855	2745	2560	2450	2800	2505	99	800	500	1650	5	1	19805760	508	-37.17	1.09	12	2.50	-69.00	2352.00	4000	20240802	-35.88	2255	20240708	13.75	4000	-35.88	20240802	2255	13.75	20240708	4000	-35.88	20240802	2255	13.75	20240708	1.03	N	001840	500	99 억	198327	N	N	N	N
61	20241120	130128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2560	-110	5	-4.12	1209710655	469675	41.23	2620	2665	2530	3470	1870	2670	2575.37	1.00	40417	3040	2855	2745	2560	2450	2800	2505	99	800	500	1650	5	1	19805760	507	-37.10	1.09	12	2.37	-69.00	2352.00	4000	20240802	-36.00	2255	20240708	13.53	4000	-36.00	20240802	2255	13.53	20240708	4000	-36.00	20240802	2255	13.53	20240708	1.03	N	001840	500	99 억	198327	N	N	N	N
62	20241120	120127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2590	-80	5	-3.00	1099975550	427051	37.49	2620	2665	2530	3470	1870	2670	2575.45	1.00	39343	3040	2855	2745	2560	2450	2800	2505	99	800	500	1650	5	1	19805760	513	-37.54	1.10	12	2.16	-69.00	2352.00	4000	20240802	-35.25	2255	20240708	14.86	4000	-35.25	20240802	2255	14.86	20240708	4000	-35.25	20240802	2255	14.86	20240708	1.03	N	001840	500	99 억	198327	N	N	N	N
63	20241120	110128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2575	-95	5	-3.56	1008151765	391307	34.35	2620	2665	2530	3470	1870	2670	2576.05	1.00	39749	3040	2855	2745	2560	2450	2800	2505	99	800	500	1650	5	1	19805760	510	-37.32	1.09	12	1.98	-69.00	2352.00	4000	20240802	-35.62	2255	20240708	14.19	4000	-35.62	20240802	2255	14.19	20240708	4000	-35.62	20240802	2255	14.19	20240708	1.03	N	001840	500	99 억	198327	N	N	N	N
64	20241120	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2570	-100	5	-3.75	853878185	331632	29.11	2620	2665	2530	3470	1870	2670	2574.39	1.00	23710	3040	2855	2745	2560	2450	2800	2505	99	800	500	1650	5	1	19805760	509	-37.25	1.09	12	1.67	-69.00	2352.00	4000	20240802	-35.75	2255	20240708	13.97	4000	-35.75	20240802	2255	13.97	20240708	4000	-35.75	20240802	2255	13.97	20240708	1.03	N	001840	500	99 억	198327	N	N	N	N
65	20241120	090127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2575	-95	5	-3.56	102420540	39248	3.45	2620	2665	2575	3470	1870	2670	2607.46	1.00	-5733	3040	2855	2745	2560	2450	2800	2505	99	800	500	1650	5	1	19805760	510	-37.32	1.09	12	0.20	-69.00	2352.00	4000	20240802	-35.62	2255	20240708	14.19	4000	-35.62	20240802	2255	14.19	20240708	4000	-35.62	20240802	2255	14.19	20240708	1.03	N	001840	500	99 억	198327	N	N	N	N
66	20241119	160126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2670	-255	5	-8.72	3107184655	1126712	70.50	2845	2930	2635	3800	2050	2925	2757.81	1.16	-30295	3331	3127	3006	2802	2681	3067	2742	99	875	500	1810	5	1	19805760	529	-38.70	1.14	12	5.69	-69.00	2352.00	4000	20240802	-33.25	2255	20240708	18.40	4000	-33.25	20240802	2255	18.40	20240708	4000	-33.25	20240802	2255	18.40	20240708	0.91	N	001840	500	99 억	229071	N	N	N	N
67	20241119	150126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2705	-220	5	-7.52	2942706655	1065260	66.66	2845	2930	2635	3800	2050	2925	2762.27	1.16	-25884	3331	3127	3006	2802	2681	3067	2742	99	875	500	1810	5	1	19805760	536	-39.20	1.15	12	5.38	-69.00	2352.00	4000	20240802	-32.38	2255	20240708	19.96	4000	-32.38	20240802	2255	19.96	20240708	4000	-32.38	20240802	2255	19.96	20240708	0.91	N	001840	500	99 억	229071	N	N	N	N
68	20241119	140125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2705	-220	5	-7.52	2610631095	941279	58.90	2845	2930	2635	3800	2050	2925	2773.33	1.16	-2383	3331	3127	3006	2802	2681	3067	2742	99	875	500	1810	5	1	19805760	536	-39.20	1.15	12	4.75	-69.00	2352.00	4000	20240802	-32.38	2255	20240708	19.96	4000	-32.38	20240802	2255	19.96	20240708	4000	-32.38	20240802	2255	19.96	20240708	0.91	N	001840	500	99 억	229071	N	N	N	N
69	20241119	130125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2705	-220	5	-7.52	2495386640	898509	56.22	2845	2930	2635	3800	2050	2925	2777.08	1.16	-980	3331	3127	3006	2802	2681	3067	2742	99	875	500	1810	5	1	19805760	536	-39.20	1.15	12	4.54	-69.00	2352.00	4000	20240802	-32.38	2255	20240708	19.96	4000	-32.38	20240802	2255	19.96	20240708	4000	-32.38	20240802	2255	19.96	20240708	0.91	N	001840	500	99 억	229071	N	N	N	N
70	20241119	120124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2700	-225	5	-7.69	2159159555	772836	48.36	2845	2930	2670	3800	2050	2925	2793.64	1.16	-17781	3331	3127	3006	2802	2681	3067	2742	99	875	500	1810	5	1	19805760	535	-39.13	1.15	12	3.90	-69.00	2352.00	4000	20240802	-32.50	2255	20240708	19.73	4000	-32.50	20240802	2255	19.73	20240708	4000	-32.50	20240802	2255	19.73	20240708	0.91	N	001840	500	99 억	229071	N	N	N	N
71	20241119	110126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2795	-130	5	-4.44	1693106430	601739	37.65	2845	2930	2750	3800	2050	2925	2813.50	1.16	-4727	3331	3127	3006	2802	2681	3067	2742	99	875	500	1810	5	1	19805760	554	-40.51	1.19	12	3.04	-69.00	2352.00	4000	20240802	-30.13	2255	20240708	23.95	4000	-30.13	20240802	2255	23.95	20240708	4000	-30.13	20240802	2255	23.95	20240708	0.91	N	001840	500	99 억	229071	N	N	N	N
72	20241119	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2800	-125	5	-4.27	1328419805	470075	29.41	2845	2930	2765	3800	2050	2925	2825.75	1.16	-22786	3331	3127	3006	2802	2681	3067	2742	99	875	500	1810	5	1	19805760	555	-40.58	1.19	12	2.37	-69.00	2352.00	4000	20240802	-30.00	2255	20240708	24.17	4000	-30.00	20240802	2255	24.17	20240708	4000	-30.00	20240802	2255	24.17	20240708	0.91	N	001840	500	99 억	229071	N	N	N	N
73	20241119	090126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	-70	5	-2.39	105460725	37004	2.32	2845	2890	2845	3800	2050	2925	2847.80	1.16	5620	3331	3127	3006	2802	2681	3067	2742	99	875	500	1810	5	1	19805760	565	-41.38	1.21	12	0.19	-69.00	2352.00	4000	20240802	-28.62	2255	20240708	26.61	4000	-28.62	20240802	2255	26.61	20240708	4000	-28.62	20240802	2255	26.61	20240708	0.91	N	001840	500	99 억	229071	N	N	N	N
74	20241118	160125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	-165	5	-5.34	4762719880	1578623	24.31	3205	3210	2885	4015	2165	3090	3016.70	1.75	-123095	3513	3301	3038	2826	2563	3170	2695	99	925	500	1910	5	1	19805760	579	-42.39	1.24	12	7.97	-69.00	2352.00	4000	20240802	-26.88	2255	20240708	29.71	4000	-26.88	20240802	2255	29.71	20240708	4000	-26.88	20240802	2255	29.71	20240708	0.84	N	001840	500	99 억	346481	N	N	N	N
75	20241118	150125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2940	-150	5	-4.85	4572814645	1513700	23.31	3205	3210	2885	4015	2165	3090	3020.60	1.75	-116301	3513	3301	3038	2826	2563	3170	2695	99	925	500	1910	5	1	19805760	582	-42.61	1.25	12	7.64	-69.00	2352.00	4000	20240802	-26.50	2255	20240708	30.38	4000	-26.50	20240802	2255	30.38	20240708	4000	-26.50	20240802	2255	30.38	20240708	0.84	N	001840	500	99 억	346481	N	N	N	N
76	20241118	140126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2910	-180	5	-5.83	4373616795	1445251	22.25	3205	3210	2885	4015	2165	3090	3025.85	1.75	-106850	3513	3301	3038	2826	2563	3170	2695	99	925	500	1910	5	1	19805760	576	-42.17	1.24	12	7.30	-69.00	2352.00	4000	20240802	-27.25	2255	20240708	29.05	4000	-27.25	20240802	2255	29.05	20240708	4000	-27.25	20240802	2255	29.05	20240708	0.84	N	001840	500	99 억	346481	N	N	N	N
77	20241118	130126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	-130	5	-4.21	3907366145	1285618	19.80	3205	3210	2920	4015	2165	3090	3038.98	1.75	-48144	3513	3301	3038	2826	2563	3170	2695	99	925	500	1910	5	1	19805760	586	-42.90	1.26	12	6.49	-69.00	2352.00	4000	20240802	-26.00	2255	20240708	31.26	4000	-26.00	20240802	2255	31.26	20240708	4000	-26.00	20240802	2255	31.26	20240708	0.84	N	001840	500	99 억	346481	N	N	N	N
78	20241118	120126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	-130	5	-4.21	3675665960	1207099	18.59	3205	3210	2920	4015	2165	3090	3044.75	1.75	-27650	3513	3301	3038	2826	2563	3170	2695	99	925	500	1910	5	1	19805760	586	-42.90	1.26	12	6.09	-69.00	2352.00	4000	20240802	-26.00	2255	20240708	31.26	4000	-26.00	20240802	2255	31.26	20240708	4000	-26.00	20240802	2255	31.26	20240708	0.84	N	001840	500	99 억	346481	N	N	N	N
79	20241118	110125	57	100.00	KOSDAQ	건설	N	N	N	N	N	3000	-90	5	-2.91	3428504585	1124124	17.31	3205	3210	2920	4015	2165	3090	3049.66	1.75	-17526	3513	3301	3038	2826	2563	3170	2695	99	925	500	1910	5	1	19805760	594	-43.48	1.28	12	5.68	-69.00	2352.00	4000	20240802	-25.00	2255	20240708	33.04	4000	-25.00	20240802	2255	33.04	20240708	4000	-25.00	20240802	2255	33.04	20240708	0.84	N	001840	500	99 억	346481	N	N	N	N
80	20241118	100125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	-130	5	-4.21	2776753270	905184	13.94	3205	3210	2920	4015	2165	3090	3067.42	1.75	19545	3513	3301	3038	2826	2563	3170	2695	99	925	500	1910	5	1	19805760	586	-42.90	1.26	12	4.57	-69.00	2352.00	4000	20240802	-26.00	2255	20240708	31.26	4000	-26.00	20240802	2255	31.26	20240708	4000	-26.00	20240802	2255	31.26	20240708	0.84	N	001840	500	99 억	346481	N	N	N	N
81	20241118	090125	57	100.00	KOSDAQ	건설	N	N	N	N	N	3120	30	2	0.97	516476645	162200	2.50	3205	3210	3115	4015	2165	3090	3188.94	1.75	-10698	3513	3301	3038	2826	2563	3170	2695	99	925	500	1910	5	1	19805760	618	-45.22	1.33	12	0.82	-69.00	2352.00	4000	20240802	-22.00	2255	20240708	38.36	4000	-22.00	20240802	2255	38.36	20240708	4000	-22.00	20240802	2255	38.36	20240708	0.84	N	001840	500	99 억	346481	N	N	N	N
82	20241115	160125	57	100.00	KOSDAQ	건설	N	N	N	N	N	3090	-10	5	-0.32	19350292075	6437364	61.20	3100	3250	2775	4030	2170	3100	3005.78	1.27	99668	3806	3452	3096	2742	2386	3630	2920	99	930	500	1920	5	1	19805760	612	-44.78	1.31	12	32.50	-69.00	2352.00	4000	20240802	-22.75	2255	20240708	37.03	4000	-22.75	20240802	2255	37.03	20240708	4000	-22.75	20240802	2255	37.03	20240708	0.77	N	001840	500	99 억	252235	N	N	N	N
83	20241115	150127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3055	-45	5	-1.45	18605475645	6192026	58.87	3100	3250	2775	4030	2170	3100	3004.67	1.27	96044	3806	3452	3096	2742	2386	3630	2920	99	930	500	1920	5	1	19805760	605	-44.28	1.30	12	31.26	-69.00	2352.00	4000	20240802	-23.62	2255	20240708	35.48	4000	-23.62	20240802	2255	35.48	20240708	4000	-23.62	20240802	2255	35.48	20240708	0.77	N	001840	500	99 억	252235	N	N	N	N
84	20241115	140127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3035	-65	5	-2.10	16175075765	5401806	51.36	3100	3250	2775	4030	2170	3100	2994.29	1.27	81621	3806	3452	3096	2742	2386	3630	2920	99	930	500	1920	5	1	19805760	601	-43.99	1.29	12	27.27	-69.00	2352.00	4000	20240802	-24.12	2255	20240708	34.59	4000	-24.12	20240802	2255	34.59	20240708	4000	-24.12	20240802	2255	34.59	20240708	0.77	N	001840	500	99 억	252235	N	N	N	N
85	20241115	130126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2975	-125	5	-4.03	10885914755	3701669	35.19	3100	3120	2775	4030	2170	3100	2940.61	1.27	137933	3806	3452	3096	2742	2386	3630	2920	99	930	500	1920	5	1	19805760	589	-43.12	1.26	12	18.69	-69.00	2352.00	4000	20240802	-25.62	2255	20240708	31.93	4000	-25.62	20240802	2255	31.93	20240708	4000	-25.62	20240802	2255	31.93	20240708	0.77	N	001840	500	99 억	252235	N	N	N	N
86	20241115	120126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3010	-90	5	-2.90	9902577195	3373212	32.07	3100	3120	2775	4030	2170	3100	2935.42	1.27	153399	3806	3452	3096	2742	2386	3630	2920	99	930	500	1920	5	1	19805760	596	-43.62	1.28	12	17.03	-69.00	2352.00	4000	20240802	-24.75	2255	20240708	33.48	4000	-24.75	20240802	2255	33.48	20240708	4000	-24.75	20240802	2255	33.48	20240708	0.77	N	001840	500	99 억	252235	N	N	N	N
87	20241115	110126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2955	-145	5	-4.68	8386948915	2866809	27.26	3100	3120	2775	4030	2170	3100	2925.24	1.27	105326	3806	3452	3096	2742	2386	3630	2920	99	930	500	1920	5	1	19805760	585	-42.83	1.26	12	14.47	-69.00	2352.00	4000	20240802	-26.12	2255	20240708	31.04	4000	-26.12	20240802	2255	31.04	20240708	4000	-26.12	20240802	2255	31.04	20240708	0.77	N	001840	500	99 억	252235	N	N	N	N
88	20241115	100126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2905	-195	5	-6.29	7150809330	2445625	23.25	3100	3120	2775	4030	2170	3100	2923.57	1.27	91027	3806	3452	3096	2742	2386	3630	2920	99	930	500	1920	5	1	19805760	575	-42.10	1.24	12	12.35	-69.00	2352.00	4000	20240802	-27.38	2255	20240708	28.82	4000	-27.38	20240802	2255	28.82	20240708	4000	-27.38	20240802	2255	28.82	20240708	0.77	N	001840	500	99 억	252235	N	N	N	N
89	20241115	090146	57	100.00	KOSDAQ	건설	N	N	N	N	N	2995	-105	5	-3.39	978365560	320350	3.05	3100	3120	2945	4030	2170	3100	3053.35	1.27	15891	3806	3452	3096	2742	2386	3630	2920	99	930	500	1920	5	1	19805760	593	-43.41	1.27	12	1.62	-69.00	2352.00	4000	20240802	-25.12	2255	20240708	32.82	4000	-25.12	20240802	2255	32.82	20240708	4000	-25.12	20240802	2255	32.82	20240708	0.77	N	001840	500	99 억	252235	N	N	N	N
90	20241114	160125	57	100.00	KOSDAQ	건설	N	N	N	N	N	3285	630	2	23.73	31425536230	9515062	319.62	2770	3450	2740	3450	1860	2655	3302.71	1.29	-53870	3735	3195	2900	2360	2065	3047	2212	99	795	500	1640	5	1	19805760	651	-47.61	1.40	12	48.04	-69.00	2352.00	4000	20240802	-17.88	2255	20240708	45.68	4000	-17.88	20240802	2255	45.68	20240708	4000	-17.88	20240802	2255	45.68	20240708	0.61	N	001840	500	99 억	256436	N	N	N	N
91	20241114	150127	57	100.00	KOSDAQ	건설	N	N	N	N	N	3290	635	2	23.92	28527565685	8627641	289.82	2770	3450	2740	3450	1860	2655	3306.53	1.29	-18092	3735	3195	2900	2360	2065	3047	2212	99	795	500	1640	5	1	19805760	652	-47.68	1.40	12	43.56	-69.00	2352.00	4000	20240802	-17.75	2255	20240708	45.90	4000	-17.75	20240802	2255	45.90	20240708	4000	-17.75	20240802	2255	45.90	20240708	0.61	N	001840	500	99 억	256436	N	N	N	N
92	20241114	140125	57	100.00	KOSDAQ	건설	N	N	N	N	N	3355	700	2	26.37	25793746585	7799322	261.99	2770	3450	2740	3450	1860	2655	3307.18	1.29	-26412	3735	3195	2900	2360	2065	3047	2212	99	795	500	1640	5	1	19805760	664	-48.62	1.43	12	39.38	-69.00	2352.00	4000	20240802	-16.12	2255	20240708	48.78	4000	-16.12	20240802	2255	48.78	20240708	4000	-16.12	20240802	2255	48.78	20240708	0.61	N	001840	500	99 억	256436	N	N	N	N
93	20241114	130125	57	100.00	KOSDAQ	건설	N	N	N	N	N	3360	705	2	26.55	23549143640	7123255	239.28	2770	3450	2740	3450	1860	2655	3305.95	1.29	-29195	3735	3195	2900	2360	2065	3047	2212	99	795	500	1640	5	1	19805760	665	-48.70	1.43	12	35.97	-69.00	2352.00	4000	20240802	-16.00	2255	20240708	49.00	4000	-16.00	20240802	2255	49.00	20240708	4000	-16.00	20240802	2255	49.00	20240708	0.61	N	001840	500	99 억	256436	N	N	N	N
94	20241114	120125	57	100.00	KOSDAQ	건설	N	N	N	N	N	3295	640	2	24.11	20376630725	6185524	207.78	2770	3450	2740	3450	1860	2655	3294.24	1.29	40209	3735	3195	2900	2360	2065	3047	2212	99	795	500	1640	5	1	19805760	653	-47.75	1.40	12	31.23	-69.00	2352.00	4000	20240802	-17.62	2255	20240708	46.12	4000	-17.62	20240802	2255	46.12	20240708	4000	-17.62	20240802	2255	46.12	20240708	0.61	N	001840	500	99 억	256436	N	N	N	N
95	20241114	110126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3450	795	1	29.94	12482942340	3821020	128.35	2770	3450	2740	3450	1860	2655	3266.91	1.29	-1346	3735	3195	2900	2360	2065	3047	2212	99	795	500	1640	5	1	19805760	683	-50.00	1.47	12	19.29	-69.00	2352.00	4000	20240802	-13.75	2255	20240708	52.99	4000	-13.75	20240802	2255	52.99	20240708	4000	-13.75	20240802	2255	52.99	20240708	0.61	N	001840	500	99 억	256436	N	N	N	N
96	20241114	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	195	2	7.34	463180995	163250	5.48	2770	2915	2740	3450	1860	2655	2837.25	1.29	-8615	3735	3195	2900	2360	2065	3047	2212	99	795	500	1640	5	1	19805760	564	-41.30	1.21	12	0.82	-69.00	2352.00	4000	20240802	-28.75	2255	20240708	26.39	4000	-28.75	20240802	2255	26.39	20240708	4000	-28.75	20240802	2255	26.39	20240708	0.61	N	001840	500	99 억	256436	N	N	N	N
97	20241114	090125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2655	0	3	0.00	0	0	0.00	0	0	0	3450	1860	2655	0.00	1.29	0	3735	3195	2900	2360	2065	3047	2212	99	795	500	1640	5	1	19805760	526	-38.48	1.13	12	0.00	-69.00	2352.00	4000	20240802	-33.62	2255	20240708	17.74	4000	-33.62	20240802	2255	17.74	20240708	4000	-33.62	20240802	2255	17.74	20240708	0.61	N	001840	500	99 억	256436	N	N	N	N
98	20241113	160104	57	100.00	KOSDAQ	건설	N	N	N	N	N	2655	-605	5	-18.56	8787203145	2948677	114.48	3300	3440	2605	4235	2285	3260	2980.34	1.29	10	3780	3520	3000	2740	2220	3650	2870	99	975	500	2020	5	1	19805760	526	-38.48	1.13	12	14.89	-69.00	2352.00	4000	20240802	-33.62	2255	20240708	17.74	4000	-33.62	20240802	2255	17.74	20240708	4000	-33.62	20240802	2255	17.74	20240708	0.61	N	001840	500	99 억	256277	N	N	N	N
99	20241113	150105	57	100.00	KOSDAQ	건설	N	N	N	N	N	2670	-590	5	-18.10	8507413615	2844116	110.42	3300	3440	2605	4235	2285	3260	2991.23	1.29	-1710	3780	3520	3000	2740	2220	3650	2870	99	975	500	2020	5	1	19805760	529	-38.70	1.14	12	14.36	-69.00	2352.00	4000	20240802	-33.25	2255	20240708	18.40	4000	-33.25	20240802	2255	18.40	20240708	4000	-33.25	20240802	2255	18.40	20240708	0.61	N	001840	500	99 억	256277	N	N	N	N
100	20241113	140105	57	100.00	KOSDAQ	건설	N	N	N	N	N	2680	-580	5	-17.79	7644479015	2526506	98.09	3300	3440	2605	4235	2285	3260	3025.71	1.29	16138	3780	3520	3000	2740	2220	3650	2870	99	975	500	2020	5	1	19805760	531	-38.84	1.14	12	12.76	-69.00	2352.00	4000	20240802	-33.00	2255	20240708	18.85	4000	-33.00	20240802	2255	18.85	20240708	4000	-33.00	20240802	2255	18.85	20240708	0.61	N	001840	500	99 억	256277	N	N	N	N
101	20241113	130106	57	100.00	KOSDAQ	건설	N	N	N	N	N	2665	-595	5	-18.25	7187229820	2354064	91.40	3300	3440	2645	4235	2285	3260	3053.12	1.29	11293	3780	3520	3000	2740	2220	3650	2870	99	975	500	2020	5	1	19805760	528	-38.62	1.13	12	11.89	-69.00	2352.00	4000	20240802	-33.38	2255	20240708	18.18	4000	-33.38	20240802	2255	18.18	20240708	4000	-33.38	20240802	2255	18.18	20240708	0.61	N	001840	500	99 억	256277	N	N	N	N
102	20241113	120105	57	100.00	KOSDAQ	건설	N	N	N	N	N	2710	-550	5	-16.87	6884885380	2241893	87.04	3300	3440	2700	4235	2285	3260	3071.01	1.29	26039	3780	3520	3000	2740	2220	3650	2870	99	975	500	2020	5	1	19805760	537	-39.28	1.15	12	11.32	-69.00	2352.00	4000	20240802	-32.25	2255	20240708	20.18	4000	-32.25	20240802	2255	20.18	20240708	4000	-32.25	20240802	2255	20.18	20240708	0.61	N	001840	500	99 억	256277	N	N	N	N
103	20241113	110104	57	100.00	KOSDAQ	건설	N	N	N	N	N	2785	-475	5	-14.57	6506262050	2104504	81.71	3300	3440	2700	4235	2285	3260	3091.59	1.29	49711	3780	3520	3000	2740	2220	3650	2870	99	975	500	2020	5	1	19805760	552	-40.36	1.18	12	10.63	-69.00	2352.00	4000	20240802	-30.38	2255	20240708	23.50	4000	-30.38	20240802	2255	23.50	20240708	4000	-30.38	20240802	2255	23.50	20240708	0.61	N	001840	500	99 억	256277	N	N	N	N
104	20241113	100105	57	100.00	KOSDAQ	건설	N	N	N	N	N	2785	-475	5	-14.57	5732366940	1826554	70.92	3300	3440	2700	4235	2285	3260	3138.35	1.29	19528	3780	3520	3000	2740	2220	3650	2870	99	975	500	2020	5	1	19805760	552	-40.36	1.18	12	9.22	-69.00	2352.00	4000	20240802	-30.38	2255	20240708	23.50	4000	-30.38	20240802	2255	23.50	20240708	4000	-30.38	20240802	2255	23.50	20240708	0.61	N	001840	500	99 억	256277	N	N	N	N
105	20241113	090103	57	100.00	KOSDAQ	건설	N	N	N	N	N	3330	70	2	2.15	1348033195	402566	15.63	3300	3440	3300	4235	2285	3260	3348.60	1.29	6349	3780	3520	3000	2740	2220	3650	2870	99	975	500	2020	5	1	19805760	660	-48.26	1.42	12	2.03	-69.00	2352.00	4000	20240802	-16.75	2255	20240708	47.67	4000	-16.75	20240802	2255	47.67	20240708	4000	-16.75	20240802	2255	47.67	20240708	0.61	N	001840	500	99 억	256277	N	N	N	N
106	20241112	160124	57	100.00	KOSDAQ	건설	N	N	N	N	N	3260	750	1	29.88	7990203030	2573789	3685.11	2490	3260	2480	3260	1760	2510	3104.44	1.71	-81597	2680	2595	2535	2450	2390	2565	2420	99	750	500	1550	5	1	19805760	646	-47.25	1.39	12	13.00	-69.00	2352.00	4000	20240802	-18.50	2255	20240708	44.57	4000	-18.50	20240802	2255	44.57	20240708	4000	-18.50	20240802	2255	44.57	20240708	0.65	N	001840	500	99 억	338021	N	N	N	N
107	20241112	150125	57	100.00	KOSDAQ	건설	N	N	N	N	N	3260	750	1	29.88	7959471010	2564362	3671.61	2490	3260	2480	3260	1760	2510	3103.88	1.71	-81743	2680	2595	2535	2450	2390	2565	2420	99	750	500	1550	5	1	19805760	646	-47.25	1.39	12	12.95	-69.00	2352.00	4000	20240802	-18.50	2255	20240708	44.57	4000	-18.50	20240802	2255	44.57	20240708	4000	-18.50	20240802	2255	44.57	20240708	0.65	N	001840	500	99 억	338021	N	N	N	N
108	20241112	140126	57	100.00	KOSDAQ	건설	N	N	N	N	N	3260	750	1	29.88	7737836650	2496376	3574.27	2490	3260	2480	3260	1760	2510	3099.63	1.71	-81743	2680	2595	2535	2450	2390	2565	2420	99	750	500	1550	5	1	19805760	646	-47.25	1.39	12	12.60	-69.00	2352.00	4000	20240802	-18.50	2255	20240708	44.57	4000	-18.50	20240802	2255	44.57	20240708	4000	-18.50	20240802	2255	44.57	20240708	0.65	N	001840	500	99 억	338021	N	N	N	N
109	20241112	130124	57	100.00	KOSDAQ	건설	N	N	N	N	N	3260	750	1	29.88	7543159230	2436659	3488.77	2490	3260	2480	3260	1760	2510	3095.70	1.71	-81743	2680	2595	2535	2450	2390	2565	2420	99	750	500	1550	5	1	19805760	646	-47.25	1.39	12	12.30	-69.00	2352.00	4000	20240802	-18.50	2255	20240708	44.57	4000	-18.50	20240802	2255	44.57	20240708	4000	-18.50	20240802	2255	44.57	20240708	0.65	N	001840	500	99 억	338021	N	N	N	N
110	20241112	120124	57	100.00	KOSDAQ	건설	N	N	N	N	N	3260	750	1	29.88	7434532770	2403338	3441.06	2490	3260	2480	3260	1760	2510	3093.42	1.71	-81743	2680	2595	2535	2450	2390	2565	2420	99	750	500	1550	5	1	19805760	646	-47.25	1.39	12	12.13	-69.00	2352.00	4000	20240802	-18.50	2255	20240708	44.57	4000	-18.50	20240802	2255	44.57	20240708	4000	-18.50	20240802	2255	44.57	20240708	0.65	N	001840	500	99 억	338021	N	N	N	N
111	20241112	110125	57	100.00	KOSDAQ	건설	N	N	N	N	N	3260	750	1	29.88	7269736510	2352787	3368.68	2490	3260	2480	3260	1760	2510	3089.84	1.71	-81742	2680	2595	2535	2450	2390	2565	2420	99	750	500	1550	5	1	19805760	646	-47.25	1.39	12	11.88	-69.00	2352.00	4000	20240802	-18.50	2255	20240708	44.57	4000	-18.50	20240802	2255	44.57	20240708	4000	-18.50	20240802	2255	44.57	20240708	0.65	N	001840	500	99 억	338021	N	N	N	N
112	20241112	100125	57	100.00	KOSDAQ	건설	N	N	N	N	N	3090	580	2	23.11	4494712465	1488449	2131.14	2490	3195	2480	3260	1760	2510	3019.73	1.71	-77094	2680	2595	2535	2450	2390	2565	2420	99	750	500	1550	5	1	19805760	612	-44.78	1.31	12	7.52	-69.00	2352.00	4000	20240802	-22.75	2255	20240708	37.03	4000	-22.75	20240802	2255	37.03	20240708	4000	-22.75	20240802	2255	37.03	20240708	0.65	N	001840	500	99 억	338021	N	N	N	N
113	20241112	090124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2490	-20	5	-0.80	141930	57	0.08	2490	2490	2490	3260	1760	2510	2490.00	1.71	-8	2680	2595	2535	2450	2390	2565	2420	99	750	500	1550	5	1	19805760	493	-36.09	1.06	12	0.00	-69.00	2352.00	4000	20240802	-37.75	2255	20240708	10.42	4000	-37.75	20240802	2255	10.42	20240708	4000	-37.75	20240802	2255	10.42	20240708	0.65	N	001840	500	99 억	338021	N	N	N	N
114	20241111	160123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2510	-60	5	-2.33	174419780	69357	100.78	2570	2620	2475	3340	1800	2570	2514.82	1.73	-4260	2676	2622	2556	2502	2436	2650	2530	99	770	500	1590	5	1	19805760	497	-36.38	1.07	12	0.35	-69.00	2352.00	4000	20240802	-37.25	2255	20240708	11.31	4000	-37.25	20240802	2255	11.31	20240708	4000	-37.25	20240802	2255	11.31	20240708	0.65	N	001840	500	99 억	341732	N	N	N	N
115	20241111	150125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2535	-35	5	-1.36	168678210	67070	97.46	2570	2620	2475	3340	1800	2570	2514.96	1.73	-4439	2676	2622	2556	2502	2436	2650	2530	99	770	500	1590	5	1	19805760	502	-36.74	1.08	12	0.34	-69.00	2352.00	4000	20240802	-36.62	2255	20240708	12.42	4000	-36.62	20240802	2255	12.42	20240708	4000	-36.62	20240802	2255	12.42	20240708	0.65	N	001840	500	99 억	341732	N	N	N	N
116	20241111	140124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2485	-85	5	-3.31	151220800	60139	87.39	2570	2620	2475	3340	1800	2570	2514.52	1.73	-2733	2676	2622	2556	2502	2436	2650	2530	99	770	500	1590	5	1	19805760	492	-36.01	1.06	12	0.30	-69.00	2352.00	4000	20240802	-37.88	2255	20240708	10.20	4000	-37.88	20240802	2255	10.20	20240708	4000	-37.88	20240802	2255	10.20	20240708	0.65	N	001840	500	99 억	341732	N	N	N	N
117	20241111	130125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2485	-85	5	-3.31	143411115	56999	82.82	2570	2620	2475	3340	1800	2570	2516.03	1.73	-2734	2676	2622	2556	2502	2436	2650	2530	99	770	500	1590	5	1	19805760	492	-36.01	1.06	12	0.29	-69.00	2352.00	4000	20240802	-37.88	2255	20240708	10.20	4000	-37.88	20240802	2255	10.20	20240708	4000	-37.88	20240802	2255	10.20	20240708	0.65	N	001840	500	99 억	341732	N	N	N	N
118	20241111	120124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2535	-35	5	-1.36	118006650	46825	68.04	2570	2620	2475	3340	1800	2570	2520.16	1.73	-3790	2676	2622	2556	2502	2436	2650	2530	99	770	500	1590	5	1	19805760	502	-36.74	1.08	12	0.24	-69.00	2352.00	4000	20240802	-36.62	2255	20240708	12.42	4000	-36.62	20240802	2255	12.42	20240708	4000	-36.62	20240802	2255	12.42	20240708	0.65	N	001840	500	99 억	341732	N	N	N	N
119	20241111	110124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2520	-50	5	-1.95	108764805	43182	62.75	2570	2620	2475	3340	1800	2570	2518.75	1.73	-1826	2676	2622	2556	2502	2436	2650	2530	99	770	500	1590	5	1	19805760	499	-36.52	1.07	12	0.22	-69.00	2352.00	4000	20240802	-37.00	2255	20240708	11.75	4000	-37.00	20240802	2255	11.75	20240708	4000	-37.00	20240802	2255	11.75	20240708	0.65	N	001840	500	99 억	341732	N	N	N	N
120	20241111	100123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2500	-70	5	-2.72	74224330	29365	42.67	2570	2620	2485	3340	1800	2570	2527.65	1.73	-4307	2676	2622	2556	2502	2436	2650	2530	99	770	500	1590	5	1	19805760	495	-36.23	1.06	12	0.15	-69.00	2352.00	4000	20240802	-37.50	2255	20240708	10.86	4000	-37.50	20240802	2255	10.86	20240708	4000	-37.50	20240802	2255	10.86	20240708	0.65	N	001840	500	99 억	341732	N	N	N	N
121	20241111	090124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2570	0	3	0.00	1187340	462	0.67	2570	2570	2570	3340	1800	2570	2570.00	1.73	-30	2676	2622	2556	2502	2436	2650	2530	99	770	500	1590	5	1	19805760	509	-37.25	1.09	12	0.00	-69.00	2352.00	4000	20240802	-35.75	2255	20240708	13.97	4000	-35.75	20240802	2255	13.97	20240708	4000	-35.75	20240802	2255	13.97	20240708	0.65	N	001840	500	99 억	341732	N	N	N	N
122	20241108	160123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2570	55	2	2.19	175651440	68674	84.33	2490	2610	2490	3265	1765	2515	2557.80	1.60	24143	2738	2626	2568	2456	2398	2597	2427	99	750	500	1550	5	1	19805760	509	-37.25	1.09	12	0.35	-69.00	2352.00	4000	20240802	-35.75	2255	20240708	13.97	4000	-35.75	20240802	2255	13.97	20240708	4000	-35.75	20240802	2255	13.97	20240708	0.61	N	001840	500	99 억	317565	N	N	N	N
123	20241108	150124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2560	45	2	1.79	166225825	65003	79.82	2490	2610	2490	3265	1765	2515	2557.25	1.60	24309	2738	2626	2568	2456	2398	2597	2427	99	750	500	1550	5	1	19805760	507	-37.10	1.09	12	0.33	-69.00	2352.00	4000	20240802	-36.00	2255	20240708	13.53	4000	-36.00	20240802	2255	13.53	20240708	4000	-36.00	20240802	2255	13.53	20240708	0.61	N	001840	500	99 억	317565	N	N	N	N
124	20241108	140124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2560	45	2	1.79	160227470	62664	76.95	2490	2610	2490	3265	1765	2515	2556.98	1.60	24292	2738	2626	2568	2456	2398	2597	2427	99	750	500	1550	5	1	19805760	507	-37.10	1.09	12	0.32	-69.00	2352.00	4000	20240802	-36.00	2255	20240708	13.53	4000	-36.00	20240802	2255	13.53	20240708	4000	-36.00	20240802	2255	13.53	20240708	0.61	N	001840	500	99 억	317565	N	N	N	N
125	20241108	130124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2575	60	2	2.39	147812690	57817	71.00	2490	2610	2490	3265	1765	2515	2556.61	1.60	23679	2738	2626	2568	2456	2398	2597	2427	99	750	500	1550	5	1	19805760	510	-37.32	1.09	12	0.29	-69.00	2352.00	4000	20240802	-35.62	2255	20240708	14.19	4000	-35.62	20240802	2255	14.19	20240708	4000	-35.62	20240802	2255	14.19	20240708	0.61	N	001840	500	99 억	317565	N	N	N	N
126	20241108	120124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2570	55	2	2.19	137394920	53760	66.01	2490	2610	2490	3265	1765	2515	2555.76	1.60	22771	2738	2626	2568	2456	2398	2597	2427	99	750	500	1550	5	1	19805760	509	-37.25	1.09	12	0.27	-69.00	2352.00	4000	20240802	-35.75	2255	20240708	13.97	4000	-35.75	20240802	2255	13.97	20240708	4000	-35.75	20240802	2255	13.97	20240708	0.61	N	001840	500	99 억	317565	N	N	N	N
127	20241108	110125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2545	30	2	1.19	132028560	51662	63.44	2490	2610	2490	3265	1765	2515	2555.68	1.60	21106	2738	2626	2568	2456	2398	2597	2427	99	750	500	1550	5	1	19805760	504	-36.88	1.08	12	0.26	-69.00	2352.00	4000	20240802	-36.38	2255	20240708	12.86	4000	-36.38	20240802	2255	12.86	20240708	4000	-36.38	20240802	2255	12.86	20240708	0.61	N	001840	500	99 억	317565	N	N	N	N
128	20241108	100124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2575	60	2	2.39	85793960	33429	41.05	2490	2610	2490	3265	1765	2515	2566.56	1.60	14241	2738	2626	2568	2456	2398	2597	2427	99	750	500	1550	5	1	19805760	510	-37.32	1.09	12	0.17	-69.00	2352.00	4000	20240802	-35.62	2255	20240708	14.19	4000	-35.62	20240802	2255	14.19	20240708	4000	-35.62	20240802	2255	14.19	20240708	0.61	N	001840	500	99 억	317565	N	N	N	N
129	20241108	090124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2515	0	3	0.00	1158865	462	0.57	2490	2515	2490	3265	1765	2515	2507.14	1.60	313	2738	2626	2568	2456	2398	2597	2427	99	750	500	1550	5	1	19805760	498	-36.45	1.07	12	0.00	-69.00	2352.00	4000	20240802	-37.12	2255	20240708	11.53	4000	-37.12	20240802	2255	11.53	20240708	4000	-37.12	20240802	2255	11.53	20240708	0.61	N	001840	500	99 억	317565	N	N	N	N
130	20241107	160124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2515	-95	5	-3.64	207607485	81438	60.20	2680	2680	2510	3390	1830	2610	2549.22	1.69	-16353	2713	2661	2563	2511	2413	2687	2537	99	780	500	1610	5	1	19805760	498	-36.45	1.07	12	0.41	-69.00	2352.00	4000	20240802	-37.12	2255	20240708	11.53	4000	-37.12	20240802	2255	11.53	20240708	4000	-37.12	20240802	2255	11.53	20240708	0.61	N	001840	500	99 억	333792	N	N	N	N
131	20241107	150123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2520	-90	5	-3.45	200408475	78575	58.08	2680	2680	2510	3390	1830	2610	2550.48	1.69	-15264	2713	2661	2563	2511	2413	2687	2537	99	780	500	1610	5	1	19805760	499	-36.52	1.07	12	0.40	-69.00	2352.00	4000	20240802	-37.00	2255	20240708	11.75	4000	-37.00	20240802	2255	11.75	20240708	4000	-37.00	20240802	2255	11.75	20240708	0.61	N	001840	500	99 억	333792	N	N	N	N
132	20241107	140125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2530	-80	5	-3.07	176242450	68984	50.99	2680	2680	2510	3390	1830	2610	2554.77	1.69	-12063	2713	2661	2563	2511	2413	2687	2537	99	780	500	1610	5	1	19805760	501	-36.67	1.08	12	0.35	-69.00	2352.00	4000	20240802	-36.75	2255	20240708	12.20	4000	-36.75	20240802	2255	12.20	20240708	4000	-36.75	20240802	2255	12.20	20240708	0.61	N	001840	500	99 억	333792	N	N	N	N
133	20241107	130125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2535	-75	5	-2.87	172465110	67492	49.89	2680	2680	2510	3390	1830	2610	2555.28	1.69	-11628	2713	2661	2563	2511	2413	2687	2537	99	780	500	1610	5	1	19805760	502	-36.74	1.08	12	0.34	-69.00	2352.00	4000	20240802	-36.62	2255	20240708	12.42	4000	-36.62	20240802	2255	12.42	20240708	4000	-36.62	20240802	2255	12.42	20240708	0.61	N	001840	500	99 억	333792	N	N	N	N
134	20241107	120124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2530	-80	5	-3.07	163893000	64100	47.38	2680	2680	2510	3390	1830	2610	2556.77	1.69	-12166	2713	2661	2563	2511	2413	2687	2537	99	780	500	1610	5	1	19805760	501	-36.67	1.08	12	0.32	-69.00	2352.00	4000	20240802	-36.75	2255	20240708	12.20	4000	-36.75	20240802	2255	12.20	20240708	4000	-36.75	20240802	2255	12.20	20240708	0.61	N	001840	500	99 억	333792	N	N	N	N
135	20241107	110124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2515	-95	5	-3.64	140147830	54658	40.40	2680	2680	2515	3390	1830	2610	2564.02	1.69	-12449	2713	2661	2563	2511	2413	2687	2537	99	780	500	1610	5	1	19805760	498	-36.45	1.07	12	0.28	-69.00	2352.00	4000	20240802	-37.12	2255	20240708	11.53	4000	-37.12	20240802	2255	11.53	20240708	4000	-37.12	20240802	2255	11.53	20240708	0.61	N	001840	500	99 억	333792	N	N	N	N
136	20241107	100124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2550	-60	5	-2.30	86537745	33440	24.72	2680	2680	2550	3390	1830	2610	2587.80	1.69	-12469	2713	2661	2563	2511	2413	2687	2537	99	780	500	1610	5	1	19805760	505	-36.96	1.08	12	0.17	-69.00	2352.00	4000	20240802	-36.25	2255	20240708	13.08	4000	-36.25	20240802	2255	13.08	20240708	4000	-36.25	20240802	2255	13.08	20240708	0.61	N	001840	500	99 억	333792	N	N	N	N
137	20241107	090123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2600	-10	5	-0.38	23282190	8822	6.52	2680	2680	2595	3390	1830	2610	2639.35	1.69	-4319	2713	2661	2563	2511	2413	2687	2537	99	780	500	1610	5	1	19805760	515	-37.68	1.11	12	0.04	-69.00	2352.00	4000	20240802	-35.00	2255	20240708	15.30	4000	-35.00	20240802	2255	15.30	20240708	4000	-35.00	20240802	2255	15.30	20240708	0.61	N	001840	500	99 억	333792	N	N	N	N
138	20241106	160124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2610	145	2	5.88	321929615	126511	331.31	2480	2615	2465	3200	1730	2465	2544.47	1.74	-10101	2548	2506	2468	2426	2388	2487	2407	99	735	500	1520	5	1	19805760	517	-37.83	1.11	12	0.64	-69.00	2352.00	4000	20240802	-34.75	2255	20240708	15.74	4000	-34.75	20240802	2255	15.74	20240708	4000	-34.75	20240802	2255	15.74	20240708	0.65	N	001840	500	99 억	344544	N	N	N	N
139	20241106	150126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2545	80	2	3.25	176680565	70508	184.65	2480	2580	2465	3200	1730	2465	2505.82	1.74	-6564	2548	2506	2468	2426	2388	2487	2407	99	735	500	1520	5	1	19805760	504	-36.88	1.08	12	0.36	-69.00	2352.00	4000	20240802	-36.38	2255	20240708	12.86	4000	-36.38	20240802	2255	12.86	20240708	4000	-36.38	20240802	2255	12.86	20240708	0.65	N	001840	500	99 억	344544	N	N	N	N
140	20241106	140127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2535	70	2	2.84	135993225	54458	142.62	2480	2550	2465	3200	1730	2465	2497.21	1.74	-6297	2548	2506	2468	2426	2388	2487	2407	99	735	500	1520	5	1	19805760	502	-36.74	1.08	12	0.27	-69.00	2352.00	4000	20240802	-36.62	2255	20240708	12.42	4000	-36.62	20240802	2255	12.42	20240708	4000	-36.62	20240802	2255	12.42	20240708	0.65	N	001840	500	99 억	344544	N	N	N	N
141	20241106	130126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2485	20	2	0.81	79576355	32009	83.83	2480	2510	2465	3200	1730	2465	2486.06	1.74	-2853	2548	2506	2468	2426	2388	2487	2407	99	735	500	1520	5	1	19805760	492	-36.01	1.06	12	0.16	-69.00	2352.00	4000	20240802	-37.88	2255	20240708	10.20	4000	-37.88	20240802	2255	10.20	20240708	4000	-37.88	20240802	2255	10.20	20240708	0.65	N	001840	500	99 억	344544	N	N	N	N
142	20241106	120124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2485	20	2	0.81	52964185	21288	55.75	2480	2510	2465	3200	1730	2465	2487.98	1.74	-1609	2548	2506	2468	2426	2388	2487	2407	99	735	500	1520	5	1	19805760	492	-36.01	1.06	12	0.11	-69.00	2352.00	4000	20240802	-37.88	2255	20240708	10.20	4000	-37.88	20240802	2255	10.20	20240708	4000	-37.88	20240802	2255	10.20	20240708	0.65	N	001840	500	99 억	344544	N	N	N	N
143	20241106	110125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2480	15	2	0.61	43315975	17394	45.55	2480	2510	2465	3200	1730	2465	2490.28	1.74	-1491	2548	2506	2468	2426	2388	2487	2407	99	735	500	1520	5	1	19805760	491	-35.94	1.05	12	0.09	-69.00	2352.00	4000	20240802	-38.00	2255	20240708	9.98	4000	-38.00	20240802	2255	9.98	20240708	4000	-38.00	20240802	2255	9.98	20240708	0.65	N	001840	500	99 억	344544	N	N	N	N
144	20241106	100125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2500	35	2	1.42	38044315	15278	40.01	2480	2510	2465	3200	1730	2465	2490.14	1.74	-1614	2548	2506	2468	2426	2388	2487	2407	99	735	500	1520	5	1	19805760	495	-36.23	1.06	12	0.08	-69.00	2352.00	4000	20240802	-37.50	2255	20240708	10.86	4000	-37.50	20240802	2255	10.86	20240708	4000	-37.50	20240802	2255	10.86	20240708	0.65	N	001840	500	99 억	344544	N	N	N	N
145	20241106	090124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2490	25	2	1.01	2504435	1008	2.64	2480	2490	2480	3200	1730	2465	2484.56	1.74	-834	2548	2506	2468	2426	2388	2487	2407	99	735	500	1520	5	1	19805760	493	-36.09	1.06	12	0.01	-69.00	2352.00	4000	20240802	-37.75	2255	20240708	10.42	4000	-37.75	20240802	2255	10.42	20240708	4000	-37.75	20240802	2255	10.42	20240708	0.65	N	001840	500	99 억	344544	N	N	N	N
146	20241105	160124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2465	-20	5	-0.80	94013945	37838	55.01	2480	2510	2430	3230	1740	2485	2484.78	1.66	15483	2568	2526	2468	2426	2368	2535	2435	99	745	500	1540	5	1	19805760	488	-35.72	1.05	12	0.19	-69.00	2352.00	4000	20240802	-38.38	2255	20240708	9.31	4000	-38.38	20240802	2255	9.31	20240708	4000	-38.38	20240802	2255	9.31	20240708	0.65	N	001840	500	99 억	328939	N	N	N	N
147	20241105	150125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2480	-5	5	-0.20	72363655	29074	42.26	2480	2510	2430	3230	1740	2485	2488.95	1.66	14067	2568	2526	2468	2426	2368	2535	2435	99	745	500	1540	5	1	19805760	491	-35.94	1.05	12	0.15	-69.00	2352.00	4000	20240802	-38.00	2255	20240708	9.98	4000	-38.00	20240802	2255	9.98	20240708	4000	-38.00	20240802	2255	9.98	20240708	0.65	N	001840	500	99 억	328939	N	N	N	N
148	20241105	140123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2485	0	3	0.00	67232860	27006	39.26	2480	2510	2430	3230	1740	2485	2489.55	1.66	13776	2568	2526	2468	2426	2368	2535	2435	99	745	500	1540	5	1	19805760	492	-36.01	1.06	12	0.14	-69.00	2352.00	4000	20240802	-37.88	2255	20240708	10.20	4000	-37.88	20240802	2255	10.20	20240708	4000	-37.88	20240802	2255	10.20	20240708	0.65	N	001840	500	99 억	328939	N	N	N	N
149	20241105	130123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2495	10	2	0.40	49950575	20072	29.18	2480	2510	2430	3230	1740	2485	2488.57	1.66	9357	2568	2526	2468	2426	2368	2535	2435	99	745	500	1540	5	1	19805760	494	-36.16	1.06	12	0.10	-69.00	2352.00	4000	20240802	-37.62	2255	20240708	10.64	4000	-37.62	20240802	2255	10.64	20240708	4000	-37.62	20240802	2255	10.64	20240708	0.65	N	001840	500	99 억	328939	N	N	N	N
150	20241105	120123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2480	-5	5	-0.20	46486355	18680	27.16	2480	2510	2430	3230	1740	2485	2488.56	1.66	8557	2568	2526	2468	2426	2368	2535	2435	99	745	500	1540	5	1	19805760	491	-35.94	1.05	12	0.09	-69.00	2352.00	4000	20240802	-38.00	2255	20240708	9.98	4000	-38.00	20240802	2255	9.98	20240708	4000	-38.00	20240802	2255	9.98	20240708	0.65	N	001840	500	99 억	328939	N	N	N	N
151	20241105	110122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2500	15	2	0.60	37939295	15239	22.15	2480	2510	2430	3230	1740	2485	2489.62	1.66	7508	2568	2526	2468	2426	2368	2535	2435	99	745	500	1540	5	1	19805760	495	-36.23	1.06	12	0.08	-69.00	2352.00	4000	20240802	-37.50	2255	20240708	10.86	4000	-37.50	20240802	2255	10.86	20240708	4000	-37.50	20240802	2255	10.86	20240708	0.65	N	001840	500	99 억	328939	N	N	N	N
152	20241105	100123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2485	0	3	0.00	19869185	7992	11.62	2480	2510	2430	3230	1740	2485	2486.13	1.66	3017	2568	2526	2468	2426	2368	2535	2435	99	745	500	1540	5	1	19805760	492	-36.01	1.06	12	0.04	-69.00	2352.00	4000	20240802	-37.88	2255	20240708	10.20	4000	-37.88	20240802	2255	10.20	20240708	4000	-37.88	20240802	2255	10.20	20240708	0.65	N	001840	500	99 억	328939	N	N	N	N
153	20241105	090122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2470	-15	5	-0.60	990430	400	0.58	2480	2480	2470	3230	1740	2485	2476.07	1.66	15	2568	2526	2468	2426	2368	2535	2435	99	745	500	1540	5	1	19805760	489	-35.80	1.05	12	0.00	-69.00	2352.00	4000	20240802	-38.25	2255	20240708	9.53	4000	-38.25	20240802	2255	9.53	20240708	4000	-38.25	20240802	2255	9.53	20240708	0.65	N	001840	500	99 억	328939	N	N	N	N
154	20241104	160123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2485	0	3	0.00	168429900	68556	178.96	2485	2510	2410	3230	1740	2485	2456.70	1.59	14922	2558	2521	2488	2451	2418	2505	2435	99	745	500	1540	5	1	19805760	492	-36.01	1.06	12	0.35	-69.00	2352.00	4000	20240802	-37.88	2255	20240708	10.20	4000	-37.88	20240802	2255	10.20	20240708	4000	-37.88	20240802	2255	10.20	20240708	0.65	N	001840	500	99 억	314018	N	N	N	N
155	20241104	150124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2465	-20	5	-0.80	162971065	66354	173.21	2485	2510	2410	3230	1740	2485	2456.08	1.59	14924	2558	2521	2488	2451	2418	2505	2435	99	745	500	1540	5	1	19805760	488	-35.72	1.05	12	0.34	-69.00	2352.00	4000	20240802	-38.38	2255	20240708	9.31	4000	-38.38	20240802	2255	9.31	20240708	4000	-38.38	20240802	2255	9.31	20240708	0.65	N	001840	500	99 억	314018	N	N	N	N
156	20241104	140123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2500	15	2	0.60	155579750	63366	165.41	2485	2510	2410	3230	1740	2485	2455.25	1.59	14835	2558	2521	2488	2451	2418	2505	2435	99	745	500	1540	5	1	19805760	495	-36.23	1.06	12	0.32	-69.00	2352.00	4000	20240802	-37.50	2255	20240708	10.86	4000	-37.50	20240802	2255	10.86	20240708	4000	-37.50	20240802	2255	10.86	20240708	0.65	N	001840	500	99 억	314018	N	N	N	N
157	20241104	130117	57	100.00	KOSDAQ	건설	N	N	N	N	N	2470	-15	5	-0.60	104831180	42895	111.97	2485	2485	2410	3230	1740	2485	2443.90	1.59	14659	2558	2521	2488	2451	2418	2505	2435	99	745	500	1540	5	1	19805760	489	-35.80	1.05	12	0.22	-69.00	2352.00	4000	20240802	-38.25	2255	20240708	9.53	4000	-38.25	20240802	2255	9.53	20240708	4000	-38.25	20240802	2255	9.53	20240708	0.65	N	001840	500	99 억	314018	N	N	N	N
158	20241104	120122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2450	-35	5	-1.41	99030425	40541	105.83	2485	2485	2410	3230	1740	2485	2442.72	1.59	14182	2558	2521	2488	2451	2418	2505	2435	99	745	500	1540	5	1	19805760	485	-35.51	1.04	12	0.20	-69.00	2352.00	4000	20240802	-38.75	2255	20240708	8.65	4000	-38.75	20240802	2255	8.65	20240708	4000	-38.75	20240802	2255	8.65	20240708	0.65	N	001840	500	99 억	314018	N	N	N	N
159	20241104	110122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2465	-20	5	-0.80	88826520	36399	95.01	2485	2485	2410	3230	1740	2485	2440.35	1.59	14917	2558	2521	2488	2451	2418	2505	2435	99	745	500	1540	5	1	19805760	488	-35.72	1.05	12	0.18	-69.00	2352.00	4000	20240802	-38.38	2255	20240708	9.31	4000	-38.38	20240802	2255	9.31	20240708	4000	-38.38	20240802	2255	9.31	20240708	0.65	N	001840	500	99 억	314018	N	N	N	N
160	20241104	100122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2470	-15	5	-0.60	81807700	33554	87.59	2485	2485	2410	3230	1740	2485	2438.09	1.59	14057	2558	2521	2488	2451	2418	2505	2435	99	745	500	1540	5	1	19805760	489	-35.80	1.05	12	0.17	-69.00	2352.00	4000	20240802	-38.25	2255	20240708	9.53	4000	-38.25	20240802	2255	9.53	20240708	4000	-38.25	20240802	2255	9.53	20240708	0.65	N	001840	500	99 억	314018	N	N	N	N
161	20241104	090122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2485	0	3	0.00	89460	36	0.09	2485	2485	2485	3230	1740	2485	2485.00	1.59	0	2558	2521	2488	2451	2418	2505	2435	99	745	500	1540	5	1	19805760	492	-36.01	1.06	12	0.00	-69.00	2352.00	4000	20240802	-37.88	2255	20240708	10.20	4000	-37.88	20240802	2255	10.20	20240708	4000	-37.88	20240802	2255	10.20	20240708	0.65	N	001840	500	99 억	314018	N	N	N	N
162	20241101	160120	57	100.00	KOSDAQ	건설	N	N	N	N	N	2485	-20	5	-0.80	94942055	38279	63.94	2505	2525	2455	3255	1755	2505	2480.26	1.66	-15812	2591	2547	2491	2447	2391	2555	2455	99	750	500	1550	5	1	19805760	492	-36.01	1.06	12	0.19	-69.00	2352.00	4000	20240802	-37.88	2255	20240708	10.20	4000	-37.88	20240802	2255	10.20	20240708	4000	-37.88	20240802	2255	10.20	20240708	0.61	N	001840	500	99 억	329306	N	N	N	N
163	20241101	150122	57	100.00	KOSDAQ	건설	N	N	N	N	N	2465	-40	5	-1.60	87194035	35134	58.69	2505	2525	2455	3255	1755	2505	2481.76	1.66	-13366	2591	2547	2491	2447	2391	2555	2455	99	750	500	1550	5	1	19805760	488	-35.72	1.05	12	0.18	-69.00	2352.00	4000	20240802	-38.38	2255	20240708	9.31	4000	-38.38	20240802	2255	9.31	20240708	4000	-38.38	20240802	2255	9.31	20240708	0.61	N	001840	500	99 억	329306	N	N	N	N
164	20241101	140126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2485	-20	5	-0.80	72523500	29223	48.81	2505	2525	2455	3255	1755	2505	2481.73	1.66	-11092	2591	2547	2491	2447	2391	2555	2455	99	750	500	1550	5	1	19805760	492	-36.01	1.06	12	0.15	-69.00	2352.00	4000	20240802	-37.88	2255	20240708	10.20	4000	-37.88	20240802	2255	10.20	20240708	4000	-37.88	20240802	2255	10.20	20240708	0.61	N	001840	500	99 억	329306	N	N	N	N
165	20241101	130125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2485	-20	5	-0.80	59186005	23819	39.79	2505	2525	2470	3255	1755	2505	2484.82	1.66	-7822	2591	2547	2491	2447	2391	2555	2455	99	750	500	1550	5	1	19805760	492	-36.01	1.06	12	0.12	-69.00	2352.00	4000	20240802	-37.88	2255	20240708	10.20	4000	-37.88	20240802	2255	10.20	20240708	4000	-37.88	20240802	2255	10.20	20240708	0.61	N	001840	500	99 억	329306	N	N	N	N
166	20241101	120125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2490	-15	5	-0.60	53235485	21413	35.77	2505	2525	2475	3255	1755	2505	2486.13	1.66	-7064	2591	2547	2491	2447	2391	2555	2455	99	750	500	1550	5	1	19805760	493	-36.09	1.06	12	0.11	-69.00	2352.00	4000	20240802	-37.75	2255	20240708	10.42	4000	-37.75	20240802	2255	10.42	20240708	4000	-37.75	20240802	2255	10.42	20240708	0.61	N	001840	500	99 억	329306	N	N	N	N
167	20241101	110124	57	100.00	KOSDAQ	건설	N	N	N	N	N	2480	-25	5	-1.00	49946040	20084	33.55	2505	2525	2475	3255	1755	2505	2486.86	1.66	-7059	2591	2547	2491	2447	2391	2555	2455	99	750	500	1550	5	1	19805760	491	-35.94	1.05	12	0.10	-69.00	2352.00	4000	20240802	-38.00	2255	20240708	9.98	4000	-38.00	20240802	2255	9.98	20240708	4000	-38.00	20240802	2255	9.98	20240708	0.61	N	001840	500	99 억	329306	N	N	N	N
168	20241101	100125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2500	-5	5	-0.20	13299600	5329	8.90	2505	2525	2490	3255	1755	2505	2495.70	1.66	-769	2591	2547	2491	2447	2391	2555	2455	99	750	500	1550	5	1	19805760	495	-36.23	1.06	12	0.03	-69.00	2352.00	4000	20240802	-37.50	2255	20240708	10.86	4000	-37.50	20240802	2255	10.86	20240708	4000	-37.50	20240802	2255	10.86	20240708	0.61	N	001840	500	99 억	329306	N	N	N	N
169	20241101	090125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2505	0	3	0.00	1585665	633	1.06	2505	2505	2505	3255	1755	2505	2505.00	1.66	-44	2591	2547	2491	2447	2391	2555	2455	99	750	500	1550	5	1	19805760	496	-36.30	1.07	12	0.00	-69.00	2352.00	4000	20240802	-37.38	2255	20240708	11.09	4000	-37.38	20240802	2255	11.09	20240708	4000	-37.38	20240802	2255	11.09	20240708	0.61	N	001840	500	99 억	329306	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History