KissMeData/001840/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2505	0	3	0.00	148875765	59715	98.57	2505	2535	2435	3255	1755	2505	2493.10	1.63	0	6062	2571	2537	2486	2452	2401	2555	2470	99	750	500	1550	5	1	19805760	496	-36.30	1.07	12	0.30	-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	0.62	N	001840	500	99 억		323481	N	N	0	N	00	N
3	20241031	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2505	0	3	0.00	143673430	57636	95.13	2505	2535	2435	3255	1755	2505	2492.77	1.63	0	5762	2571	2537	2486	2452	2401	2555	2470	99	750	500	1550	5	1	19805760	496	-36.30	1.07	12	0.29	-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	0.62	N	001840	500	99 억		323481	N	N	0	N	00	N
4	20241031	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2505	0	3	0.00	131352855	52717	87.01	2505	2535	2435	3255	1755	2505	2491.66	1.63	0	8810	2571	2537	2486	2452	2401	2555	2470	99	750	500	1550	5	1	19805760	496	-36.30	1.07	12	0.27	-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	0.62	N	001840	500	99 억		323481	N	N	0	N	00	N
5	20241031	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2515	10	2	0.40	120624320	48455	79.98	2505	2535	2435	3255	1755	2505	2489.41	1.63	0	8623	2571	2537	2486	2452	2401	2555	2470	99	750	500	1550	5	1	19805760	498	-36.45	1.07	12	0.24	-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	0.62	N	001840	500	99 억		323481	N	N	0	N	00	N
6	20241031	120130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2510	5	2	0.20	98520620	39688	65.51	2505	2520	2435	3255	1755	2505	2482.38	1.63	0	4891	2571	2537	2486	2452	2401	2555	2470	99	750	500	1550	5	1	19805760	497	-36.38	1.07	12	0.20	-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	0.62	N	001840	500	99 억		323481	N	N	0	N	00	N
7	20241031	110129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2510	5	2	0.20	81405675	32869	54.25	2505	2520	2435	3255	1755	2505	2476.67	1.63	0	3213	2571	2537	2486	2452	2401	2555	2470	99	750	500	1550	5	1	19805760	497	-36.38	1.07	12	0.17	-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	0.62	N	001840	500	99 억		323481	N	N	0	N	00	N
8	20241031	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2505	0	3	0.00	58916575	23895	39.44	2505	2515	2435	3255	1755	2505	2465.64	1.63	0	-1062	2571	2537	2486	2452	2401	2555	2470	99	750	500	1550	5	1	19805760	496	-36.30	1.07	12	0.12	-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	0.62	N	001840	500	99 억		323481	N	N	0	N	00	N
9	20241031	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2495	-10	5	-0.40	385735	154	0.25	2505	2505	2495	3255	1755	2505	2504.77	1.63	0	-87	2571	2537	2486	2452	2401	2555	2470	99	750	500	1550	5	1	19805760	494	-36.16	1.06	12	0.00	-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	0.62	N	001840	500	99 억		323481	N	N	0	N	00	N
10	20241030	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2505	55	2	2.24	150200455	60329	104.02	2470	2520	2435	3185	1715	2450	2489.68	1.71	0	-14947	2520	2485	2435	2400	2350	2502	2417	99	735	500	1510	5	1	19805760	496	-36.30	1.07	12	0.30	-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	0.62	N	001840	500	99 억		338640	N	N	0	N	00	N
11	20241030	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2495	45	2	1.84	139577715	56070	96.68	2470	2520	2435	3185	1715	2450	2489.35	1.71	0	-14691	2520	2485	2435	2400	2350	2502	2417	99	735	500	1510	5	1	19805760	494	-36.16	1.06	12	0.28	-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	0.62	N	001840	500	99 억		338640	N	N	0	N	00	N
12	20241030	140130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2495	45	2	1.84	124984540	50214	86.58	2470	2520	2435	3185	1715	2450	2489.04	1.71	0	-12425	2520	2485	2435	2400	2350	2502	2417	99	735	500	1510	5	1	19805760	494	-36.16	1.06	12	0.25	-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	0.62	N	001840	500	99 억		338640	N	N	0	N	00	N
13	20241030	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2510	60	2	2.45	88395520	35622	61.42	2470	2520	2435	3185	1715	2450	2481.49	1.71	0	-4765	2520	2485	2435	2400	2350	2502	2417	99	735	500	1510	5	1	19805760	497	-36.38	1.07	12	0.18	-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	0.62	N	001840	500	99 억		338640	N	N	0	N	00	N
14	20241030	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2495	45	2	1.84	74247635	29953	51.65	2470	2515	2435	3185	1715	2450	2478.80	1.71	0	-4206	2520	2485	2435	2400	2350	2502	2417	99	735	500	1510	5	1	19805760	494	-36.16	1.06	12	0.15	-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	0.62	N	001840	500	99 억		338640	N	N	0	N	00	N
15	20241030	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2480	30	2	1.22	43976420	17855	30.79	2470	2510	2435	3185	1715	2450	2462.98	1.71	0	-460	2520	2485	2435	2400	2350	2502	2417	99	735	500	1510	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	0.62	N	001840	500	99 억		338640	N	N	0	N	00	N
16	20241030	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2450	0	3	0.00	22374625	9138	15.76	2470	2470	2435	3185	1715	2450	2448.53	1.71	0	1041	2520	2485	2435	2400	2350	2502	2417	99	735	500	1510	5	1	19805760	485	-35.51	1.04	12	0.05	-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	0.62	N	001840	500	99 억		338640	N	N	0	N	00	N
17	20241030	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2450	0	3	0.00	5144950	2097	3.62	2470	2470	2450	3185	1715	2450	2453.48	1.71	0	-451	2520	2485	2435	2400	2350	2502	2417	99	735	500	1510	5	1	19805760	485	-35.51	1.04	12	0.01	-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	0.62	N	001840	500	99 억		338640	N	N	0	N	00	N
18	20241029	160128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2450	60	2	2.51	140121665	57914	97.95	2415	2470	2385	3105	1675	2390	2419.42	1.66	0	9826	2493	2441	2388	2336	2283	2467	2362	99	715	500	1480	5	1	19805760	485	-35.51	1.04	12	0.29	-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	0.62	N	001840	500	99 억		328771	N	N	0	N	00	N
19	20241029	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2470	80	2	3.35	126115265	52204	88.29	2415	2470	2385	3105	1675	2390	2415.89	1.66	0	7897	2493	2441	2388	2336	2283	2467	2362	99	715	500	1480	5	1	19805760	489	-35.80	1.05	12	0.26	-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	0.62	N	001840	500	99 억		328771	N	N	0	N	00	N
20	20241029	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2420	30	2	1.26	92996040	38688	65.43	2415	2435	2385	3105	1675	2390	2403.80	1.66	0	1272	2493	2441	2388	2336	2283	2467	2362	99	715	500	1480	5	1	19805760	479	-35.07	1.03	12	0.20	-69.00	2352.00	4000	20240802	-39.50	2255	20240708	7.32	4000	-39.50	20240802	2255	7.32	20240708	4000	-39.50	20240802	2255	7.32	20240708	0.62	N	001840	500	99 억		328771	N	N	0	N	00	N
21	20241029	130129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2410	20	2	0.84	56324075	23437	39.64	2415	2425	2385	3105	1675	2390	2403.30	1.66	0	1688	2493	2441	2388	2336	2283	2467	2362	99	715	500	1480	5	1	19805760	477	-34.93	1.02	12	0.12	-69.00	2352.00	4000	20240802	-39.75	2255	20240708	6.87	4000	-39.75	20240802	2255	6.87	20240708	4000	-39.75	20240802	2255	6.87	20240708	0.62	N	001840	500	99 억		328771	N	N	0	N	00	N
22	20241029	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2400	10	2	0.42	54370890	22624	38.26	2415	2425	2385	3105	1675	2390	2403.33	1.66	0	1454	2493	2441	2388	2336	2283	2467	2362	99	715	500	1480	5	1	19805760	475	-34.78	1.02	12	0.11	-69.00	2352.00	4000	20240802	-40.00	2255	20240708	6.43	4000	-40.00	20240802	2255	6.43	20240708	4000	-40.00	20240802	2255	6.43	20240708	0.62	N	001840	500	99 억		328771	N	N	0	N	00	N
23	20241029	110122	57	100.00	KOSDAQ		건설	N	N	N	N		N	2395	5	2	0.21	45515815	18931	32.02	2415	2425	2385	3105	1675	2390	2404.41	1.66	0	1189	2493	2441	2388	2336	2283	2467	2362	99	715	500	1480	5	1	19805760	474	-34.71	1.02	12	0.10	-69.00	2352.00	4000	20240802	-40.12	2255	20240708	6.21	4000	-40.12	20240802	2255	6.21	20240708	4000	-40.12	20240802	2255	6.21	20240708	0.62	N	001840	500	99 억		328771	N	N	0	N	00	N
24	20241029	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2405	15	2	0.63	21261055	8857	14.98	2415	2420	2385	3105	1675	2390	2400.66	1.66	0	3257	2493	2441	2388	2336	2283	2467	2362	99	715	500	1480	5	1	19805760	476	-34.86	1.02	12	0.04	-69.00	2352.00	4000	20240802	-39.88	2255	20240708	6.65	4000	-39.88	20240802	2255	6.65	20240708	4000	-39.88	20240802	2255	6.65	20240708	0.62	N	001840	500	99 억		328771	N	N	0	N	00	N
25	20241028	160128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2390	15	2	0.63	141115910	58908	65.51	2335	2440	2335	3085	1665	2375	2395.54	1.59	0	13196	2491	2432	2386	2327	2281	2410	2305	99	710	500	1470	5	1	19805760	473	-34.64	1.02	12	0.30	-69.00	2352.00	4000	20240802	-40.25	2255	20240708	5.99	4000	-40.25	20240802	2255	5.99	20240708	4000	-40.25	20240802	2255	5.99	20240708	0.59	N	001840	500	99 억		315565	N	N	0	N	00	N
26	20241028	150129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2400	25	2	1.05	121848930	50866	56.57	2335	2440	2335	3085	1665	2375	2395.49	1.59	0	9612	2491	2432	2386	2327	2281	2410	2305	99	710	500	1470	5	1	19805760	475	-34.78	1.02	12	0.26	-69.00	2352.00	4000	20240802	-40.00	2255	20240708	6.43	4000	-40.00	20240802	2255	6.43	20240708	4000	-40.00	20240802	2255	6.43	20240708	0.59	N	001840	500	99 억		315565	N	N	0	N	00	N
27	20241028	140129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2415	40	2	1.68	106387325	44429	49.41	2335	2440	2335	3085	1665	2375	2394.55	1.59	0	7556	2491	2432	2386	2327	2281	2410	2305	99	710	500	1470	5	1	19805760	478	-35.00	1.03	12	0.22	-69.00	2352.00	4000	20240802	-39.62	2255	20240708	7.10	4000	-39.62	20240802	2255	7.10	20240708	4000	-39.62	20240802	2255	7.10	20240708	0.59	N	001840	500	99 억		315565	N	N	0	N	00	N
28	20241028	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2395	20	2	0.84	94574630	39496	43.92	2335	2440	2335	3085	1665	2375	2394.54	1.59	0	3706	2491	2432	2386	2327	2281	2410	2305	99	710	500	1470	5	1	19805760	474	-34.71	1.02	12	0.20	-69.00	2352.00	4000	20240802	-40.12	2255	20240708	6.21	4000	-40.12	20240802	2255	6.21	20240708	4000	-40.12	20240802	2255	6.21	20240708	0.59	N	001840	500	99 억		315565	N	N	0	N	00	N
29	20241028	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2400	25	2	1.05	82911105	34637	38.52	2335	2440	2335	3085	1665	2375	2393.71	1.59	0	3842	2491	2432	2386	2327	2281	2410	2305	99	710	500	1470	5	1	19805760	475	-34.78	1.02	12	0.17	-69.00	2352.00	4000	20240802	-40.00	2255	20240708	6.43	4000	-40.00	20240802	2255	6.43	20240708	4000	-40.00	20240802	2255	6.43	20240708	0.59	N	001840	500	99 억		315565	N	N	0	N	00	N
30	20241028	110124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2405	30	2	1.26	60891925	25452	28.31	2335	2440	2335	3085	1665	2375	2392.42	1.59	0	2468	2491	2432	2386	2327	2281	2410	2305	99	710	500	1470	5	1	19805760	476	-34.86	1.02	12	0.13	-69.00	2352.00	4000	20240802	-39.88	2255	20240708	6.65	4000	-39.88	20240802	2255	6.65	20240708	4000	-39.88	20240802	2255	6.65	20240708	0.59	N	001840	500	99 억		315565	N	N	0	N	00	N
31	20241028	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2370	-5	5	-0.21	24458355	10330	11.49	2335	2390	2335	3085	1665	2375	2367.70	1.59	0	3351	2491	2432	2386	2327	2281	2410	2305	99	710	500	1470	5	1	19805760	469	-34.35	1.01	12	0.05	-69.00	2352.00	4000	20240802	-40.75	2255	20240708	5.10	4000	-40.75	20240802	2255	5.10	20240708	4000	-40.75	20240802	2255	5.10	20240708	0.59	N	001840	500	99 억		315565	N	N	0	N	00	N
32	20241028	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2350	-25	5	-1.05	1121715	477	0.53	2335	2370	2335	3085	1665	2375	2351.60	1.59	0	-27	2491	2432	2386	2327	2281	2410	2305	99	710	500	1470	5	1	19805760	465	-34.06	1.00	12	0.00	-69.00	2352.00	4000	20240802	-41.25	2255	20240708	4.21	4000	-41.25	20240802	2255	4.21	20240708	4000	-41.25	20240802	2255	4.21	20240708	0.59	N	001840	500	99 억		315565	N	N	0	N	00	N
33	20241025	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2375	-65	5	-2.66	212502255	89393	40.52	2430	2445	2340	3170	1710	2440	2376.95	1.58	0	3473	2653	2546	2488	2381	2323	2517	2352	99	730	500	1510	5	1	19805760	470	-34.42	1.01	12	0.45	-69.00	2352.00	4000	20240802	-40.62	2255	20240708	5.32	4000	-40.62	20240802	2255	5.32	20240708	4000	-40.62	20240802	2255	5.32	20240708	0.55	N	001840	500	99 억		312063	N	N	0	N	00	N
34	20241025	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2345	-95	5	-3.89	187856715	78924	35.77	2430	2445	2340	3170	1710	2440	2379.99	1.58	0	-2294	2653	2546	2488	2381	2323	2517	2352	99	730	500	1510	5	1	19805760	464	-33.99	1.00	12	0.40	-69.00	2352.00	4000	20240802	-41.38	2255	20240708	3.99	4000	-41.38	20240802	2255	3.99	20240708	4000	-41.38	20240802	2255	3.99	20240708	0.55	N	001840	500	99 억		312063	N	N	0	N	00	N
35	20241025	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2365	-75	5	-3.07	167061560	70073	31.76	2430	2445	2345	3170	1710	2440	2383.86	1.58	0	1419	2653	2546	2488	2381	2323	2517	2352	99	730	500	1510	5	1	19805760	468	-34.28	1.01	12	0.35	-69.00	2352.00	4000	20240802	-40.88	2255	20240708	4.88	4000	-40.88	20240802	2255	4.88	20240708	4000	-40.88	20240802	2255	4.88	20240708	0.55	N	001840	500	99 억		312063	N	N	0	N	00	N
36	20241025	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2360	-80	5	-3.28	155029520	64975	29.45	2430	2445	2345	3170	1710	2440	2385.73	1.58	0	2623	2653	2546	2488	2381	2323	2517	2352	99	730	500	1510	5	1	19805760	467	-34.20	1.00	12	0.33	-69.00	2352.00	4000	20240802	-41.00	2255	20240708	4.66	4000	-41.00	20240802	2255	4.66	20240708	4000	-41.00	20240802	2255	4.66	20240708	0.55	N	001840	500	99 억		312063	N	N	0	N	00	N
37	20241025	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2375	-65	5	-2.66	109007495	45491	20.62	2430	2445	2365	3170	1710	2440	2395.95	1.58	0	-751	2653	2546	2488	2381	2323	2517	2352	99	730	500	1510	5	1	19805760	470	-34.42	1.01	12	0.23	-69.00	2352.00	4000	20240802	-40.62	2255	20240708	5.32	4000	-40.62	20240802	2255	5.32	20240708	4000	-40.62	20240802	2255	5.32	20240708	0.55	N	001840	500	99 억		312063	N	N	0	N	00	N
38	20241025	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2395	-45	5	-1.84	79954020	33276	15.08	2430	2445	2370	3170	1710	2440	2402.41	1.58	0	-300	2653	2546	2488	2381	2323	2517	2352	99	730	500	1510	5	1	19805760	474	-34.71	1.02	12	0.17	-69.00	2352.00	4000	20240802	-40.12	2255	20240708	6.21	4000	-40.12	20240802	2255	6.21	20240708	4000	-40.12	20240802	2255	6.21	20240708	0.55	N	001840	500	99 억		312063	N	N	0	N	00	N
39	20241025	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2405	-35	5	-1.43	58463645	24250	10.99	2430	2445	2380	3170	1710	2440	2410.50	1.58	0	-1193	2653	2546	2488	2381	2323	2517	2352	99	730	500	1510	5	1	19805760	476	-34.86	1.02	12	0.12	-69.00	2352.00	4000	20240802	-39.88	2255	20240708	6.65	4000	-39.88	20240802	2255	6.65	20240708	4000	-39.88	20240802	2255	6.65	20240708	0.55	N	001840	500	99 억		312063	N	N	0	N	00	N
40	20241025	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2425	-15	5	-0.61	12492530	5165	2.34	2430	2430	2405	3170	1710	2440	2417.35	1.58	0	1381	2653	2546	2488	2381	2323	2517	2352	99	730	500	1510	5	1	19805760	480	-35.14	1.03	12	0.03	-69.00	2352.00	4000	20240802	-39.38	2255	20240708	7.54	4000	-39.38	20240802	2255	7.54	20240708	4000	-39.38	20240802	2255	7.54	20240708	0.55	N	001840	500	99 억		312063	N	N	0	N	00	N
41	20241024	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2440	-60	5	-2.40	534648820	214496	13.63	2550	2595	2430	3250	1750	2500	2492.58	1.69	0	-23557	2950	2725	2520	2295	2090	2837	2407	99	750	500	1550	5	1	19805760	483	-35.36	1.04	12	1.08	-69.00	2352.00	4000	20240802	-39.00	2255	20240708	8.20	4000	-39.00	20240802	2255	8.20	20240708	4000	-39.00	20240802	2255	8.20	20240708	0.54	N	001840	500	99 억		335265	N	N	0	N	00	N
42	20241024	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2450	-50	5	-2.00	505390940	202522	12.87	2550	2595	2430	3250	1750	2500	2495.49	1.69	0	-25591	2950	2725	2520	2295	2090	2837	2407	99	750	500	1550	5	1	19805760	485	-35.51	1.04	12	1.02	-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	0.54	N	001840	500	99 억		335265	N	N	0	N	00	N
43	20241024	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2460	-40	5	-1.60	470838595	188456	11.97	2550	2595	2430	3250	1750	2500	2498.40	1.69	0	-25997	2950	2725	2520	2295	2090	2837	2407	99	750	500	1550	5	1	19805760	487	-35.65	1.05	12	0.95	-69.00	2352.00	4000	20240802	-38.50	2255	20240708	9.09	4000	-38.50	20240802	2255	9.09	20240708	4000	-38.50	20240802	2255	9.09	20240708	0.54	N	001840	500	99 억		335265	N	N	0	N	00	N
44	20241024	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2455	-45	5	-1.80	444839730	177905	11.30	2550	2595	2430	3250	1750	2500	2500.43	1.69	0	-24362	2950	2725	2520	2295	2090	2837	2407	99	750	500	1550	5	1	19805760	486	-35.58	1.04	12	0.90	-69.00	2352.00	4000	20240802	-38.62	2255	20240708	8.87	4000	-38.62	20240802	2255	8.87	20240708	4000	-38.62	20240802	2255	8.87	20240708	0.54	N	001840	500	99 억		335265	N	N	0	N	00	N
45	20241024	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2480	-20	5	-0.80	405927120	162168	10.30	2550	2595	2430	3250	1750	2500	2503.13	1.69	0	-21859	2950	2725	2520	2295	2090	2837	2407	99	750	500	1550	5	1	19805760	491	-35.94	1.05	12	0.82	-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	0.54	N	001840	500	99 억		335265	N	N	0	N	00	N
46	20241024	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2465	-35	5	-1.40	375313830	149776	9.52	2550	2595	2430	3250	1750	2500	2505.83	1.69	0	-22264	2950	2725	2520	2295	2090	2837	2407	99	750	500	1550	5	1	19805760	488	-35.72	1.05	12	0.76	-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	0.54	N	001840	500	99 억		335265	N	N	0	N	00	N
47	20241024	100128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2460	-40	5	-1.60	329735870	131312	8.34	2550	2595	2430	3250	1750	2500	2511.09	1.69	0	-21559	2950	2725	2520	2295	2090	2837	2407	99	750	500	1550	5	1	19805760	487	-35.65	1.05	12	0.66	-69.00	2352.00	4000	20240802	-38.50	2255	20240708	9.09	4000	-38.50	20240802	2255	9.09	20240708	4000	-38.50	20240802	2255	9.09	20240708	0.54	N	001840	500	99 억		335265	N	N	0	N	00	N
48	20241024	090123	57	100.00	KOSDAQ		건설	N	N	N	N		N	2580	80	2	3.20	83640465	32646	2.07	2550	2595	2525	3250	1750	2500	2562.04	1.69	0	-9708	2950	2725	2520	2295	2090	2837	2407	99	750	500	1550	5	1	19805760	511	-37.39	1.10	12	0.16	-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	0.54	N	001840	500	99 억		335265	N	N	0	N	00	N
49	20241023	160128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2500	185	2	7.99	3697440285	1439477	1176.69	2320	2745	2315	3005	1625	2315	2568.68	1.94	0	-48664	2525	2420	2360	2255	2195	2390	2225	99	690	500	1430	5	1	19805760	495	-36.23	1.06	12	7.27	-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	0.55	N	001840	500	99 억		385079	N	N	0	N	00	N
50	20241023	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2455	140	2	6.05	3544385090	1377608	1126.11	2320	2745	2315	3005	1625	2315	2572.94	1.94	0	-47433	2525	2420	2360	2255	2195	2390	2225	99	690	500	1430	5	1	19805760	486	-35.58	1.04	12	6.96	-69.00	2352.00	4000	20240802	-38.62	2255	20240708	8.87	4000	-38.62	20240802	2255	8.87	20240708	4000	-38.62	20240802	2255	8.87	20240708	0.55	N	001840	500	99 억		385079	N	N	0	N	00	N
51	20241023	140129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2435	120	2	5.18	3312186610	1284262	1049.81	2320	2745	2315	3005	1625	2315	2579.15	1.94	0	-37289	2525	2420	2360	2255	2195	2390	2225	99	690	500	1430	5	1	19805760	482	-35.29	1.04	12	6.48	-69.00	2352.00	4000	20240802	-39.12	2255	20240708	7.98	4000	-39.12	20240802	2255	7.98	20240708	4000	-39.12	20240802	2255	7.98	20240708	0.55	N	001840	500	99 억		385079	N	N	0	N	00	N
52	20241023	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2470	155	2	6.70	3197431985	1237483	1011.57	2320	2745	2315	3005	1625	2315	2583.92	1.94	0	-57363	2525	2420	2360	2255	2195	2390	2225	99	690	500	1430	5	1	19805760	489	-35.80	1.05	12	6.25	-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	0.55	N	001840	500	99 억		385079	N	N	0	N	00	N
53	20241023	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2470	155	2	6.70	2952934395	1138579	930.72	2320	2745	2315	3005	1625	2315	2593.64	1.94	0	-68021	2525	2420	2360	2255	2195	2390	2225	99	690	500	1430	5	1	19805760	489	-35.80	1.05	12	5.75	-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	0.55	N	001840	500	99 억		385079	N	N	0	N	00	N
54	20241023	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2520	205	2	8.86	2386271395	908621	742.74	2320	2745	2315	3005	1625	2315	2626.41	1.94	0	-76367	2525	2420	2360	2255	2195	2390	2225	99	690	500	1430	5	1	19805760	499	-36.52	1.07	12	4.59	-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	0.55	N	001840	500	99 억		385079	N	N	0	N	00	N
55	20241023	100128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2370	55	2	2.38	38834990	16607	13.58	2320	2370	2315	3005	1625	2315	2339.12	1.94	0	2386	2525	2420	2360	2255	2195	2390	2225	99	690	500	1430	5	1	19805760	469	-34.35	1.01	12	0.08	-69.00	2352.00	4000	20240802	-40.75	2255	20240708	5.10	4000	-40.75	20240802	2255	5.10	20240708	4000	-40.75	20240802	2255	5.10	20240708	0.55	N	001840	500	99 억		385079	N	N	0	N	00	N
56	20241023	090128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2320	5	2	0.22	1918710	828	0.68	2320	2320	2320	3005	1625	2315	2320.00	1.94	0	-27	2525	2420	2360	2255	2195	2390	2225	99	690	500	1430	5	1	19805760	459	-33.62	0.99	12	0.00	-69.00	2352.00	4000	20240802	-42.00	2255	20240708	2.88	4000	-42.00	20240802	2255	2.88	20240708	4000	-42.00	20240802	2255	2.88	20240708	0.55	N	001840	500	99 억		385079	N	N	0	N	00	N
57	20241022	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2315	-150	5	-6.09	284920810	121726	402.15	2465	2465	2300	3200	1730	2465	2340.72	2.01	0	-13302	2568	2516	2468	2416	2368	2492	2392	99	735	500	1520	5	1	19805760	459	-33.55	0.98	12	0.61	-69.00	2352.00	4000	20240802	-42.12	2255	20240708	2.66	4000	-42.12	20240802	2255	2.66	20240708	4000	-42.12	20240802	2255	2.66	20240708	0.55	N	001840	500	99 억		398275	N	N	0	N	00	N
58	20241022	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2335	-130	5	-5.27	246947175	105381	348.15	2465	2465	2300	3200	1730	2465	2343.37	2.01	0	-13569	2568	2516	2468	2416	2368	2492	2392	99	735	500	1520	5	1	19805760	462	-33.84	0.99	12	0.53	-69.00	2352.00	4000	20240802	-41.62	2255	20240708	3.55	4000	-41.62	20240802	2255	3.55	20240708	4000	-41.62	20240802	2255	3.55	20240708	0.55	N	001840	500	99 억		398275	N	N	0	N	00	N
59	20241022	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2370	-95	5	-3.85	222371235	94858	313.38	2465	2465	2300	3200	1730	2465	2344.25	2.01	0	-12818	2568	2516	2468	2416	2368	2492	2392	99	735	500	1520	5	1	19805760	469	-34.35	1.01	12	0.48	-69.00	2352.00	4000	20240802	-40.75	2255	20240708	5.10	4000	-40.75	20240802	2255	5.10	20240708	4000	-40.75	20240802	2255	5.10	20240708	0.55	N	001840	500	99 억		398275	N	N	0	N	00	N
60	20241022	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2365	-100	5	-4.06	219050950	93452	308.74	2465	2465	2300	3200	1730	2465	2343.99	2.01	0	-11890	2568	2516	2468	2416	2368	2492	2392	99	735	500	1520	5	1	19805760	468	-34.28	1.01	12	0.47	-69.00	2352.00	4000	20240802	-40.88	2255	20240708	4.88	4000	-40.88	20240802	2255	4.88	20240708	4000	-40.88	20240802	2255	4.88	20240708	0.55	N	001840	500	99 억		398275	N	N	0	N	00	N
61	20241022	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2340	-125	5	-5.07	195897665	83595	276.17	2465	2465	2300	3200	1730	2465	2343.41	2.01	0	-9499	2568	2516	2468	2416	2368	2492	2392	99	735	500	1520	5	1	19805760	463	-33.91	0.99	12	0.42	-69.00	2352.00	4000	20240802	-41.50	2255	20240708	3.77	4000	-41.50	20240802	2255	3.77	20240708	4000	-41.50	20240802	2255	3.77	20240708	0.55	N	001840	500	99 억		398275	N	N	0	N	00	N
62	20241022	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2310	-155	5	-6.29	188156575	80280	265.22	2465	2465	2300	3200	1730	2465	2343.75	2.01	0	-8319	2568	2516	2468	2416	2368	2492	2392	99	735	500	1520	5	1	19805760	458	-33.48	0.98	12	0.41	-69.00	2352.00	4000	20240802	-42.25	2255	20240708	2.44	4000	-42.25	20240802	2255	2.44	20240708	4000	-42.25	20240802	2255	2.44	20240708	0.55	N	001840	500	99 억		398275	N	N	0	N	00	N
63	20241022	100128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2345	-120	5	-4.87	80511695	33919	112.06	2465	2465	2335	3200	1730	2465	2373.65	2.01	0	-13159	2568	2516	2468	2416	2368	2492	2392	99	735	500	1520	5	1	19805760	464	-33.99	1.00	12	0.17	-69.00	2352.00	4000	20240802	-41.38	2255	20240708	3.99	4000	-41.38	20240802	2255	3.99	20240708	4000	-41.38	20240802	2255	3.99	20240708	0.55	N	001840	500	99 억		398275	N	N	0	N	00	N
64	20241022	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2450	-15	5	-0.61	1695130	692	2.29	2465	2465	2430	3200	1730	2465	2449.61	2.01	0	180	2568	2516	2468	2416	2368	2492	2392	99	735	500	1520	5	1	19805760	485	-35.51	1.04	12	0.00	-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	0.55	N	001840	500	99 억		398275	N	N	0	N	00	N
65	20241021	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2465	5	2	0.20	72995215	29767	22.38	2520	2520	2420	3195	1725	2460	2452.22	2.00	0	2398	2763	2611	2533	2381	2303	2572	2342	99	735	500	1520	5	1	19805760	488	-35.72	1.05	12	0.15	-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	0.62	N	001840	500	99 억		395941	N	N	0	N	00	N
66	20241021	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2465	5	2	0.20	72100155	29404	22.11	2520	2520	2420	3195	1725	2460	2452.05	2.00	0	2300	2763	2611	2533	2381	2303	2572	2342	99	735	500	1520	5	1	19805760	488	-35.72	1.05	12	0.15	-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	0.62	N	001840	500	99 억		395941	N	N	0	N	00	N
67	20241021	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2470	10	2	0.41	69786320	28467	21.40	2520	2520	2420	3195	1725	2460	2451.48	2.00	0	1680	2763	2611	2533	2381	2303	2572	2342	99	735	500	1520	5	1	19805760	489	-35.80	1.05	12	0.14	-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	0.62	N	001840	500	99 억		395941	N	N	0	N	00	N
68	20241021	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2470	10	2	0.41	68127615	27796	20.90	2520	2520	2420	3195	1725	2460	2450.99	2.00	0	1574	2763	2611	2533	2381	2303	2572	2342	99	735	500	1520	5	1	19805760	489	-35.80	1.05	12	0.14	-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	0.62	N	001840	500	99 억		395941	N	N	0	N	00	N
69	20241021	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2470	10	2	0.41	64788790	26443	19.88	2520	2520	2420	3195	1725	2460	2450.13	2.00	0	1422	2763	2611	2533	2381	2303	2572	2342	99	735	500	1520	5	1	19805760	489	-35.80	1.05	12	0.13	-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	0.62	N	001840	500	99 억		395941	N	N	0	N	00	N
70	20241021	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2460	0	3	0.00	62855845	25657	19.29	2520	2520	2420	3195	1725	2460	2449.85	2.00	0	909	2763	2611	2533	2381	2303	2572	2342	99	735	500	1520	5	1	19805760	487	-35.65	1.05	12	0.13	-69.00	2352.00	4000	20240802	-38.50	2255	20240708	9.09	4000	-38.50	20240802	2255	9.09	20240708	4000	-38.50	20240802	2255	9.09	20240708	0.62	N	001840	500	99 억		395941	N	N	0	N	00	N
71	20241021	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2450	-10	5	-0.41	46554925	18981	14.27	2520	2520	2420	3195	1725	2460	2452.71	2.00	0	-4085	2763	2611	2533	2381	2303	2572	2342	99	735	500	1520	5	1	19805760	485	-35.51	1.04	12	0.10	-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	0.62	N	001840	500	99 억		395941	N	N	0	N	00	N
72	20241021	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2470	10	2	0.41	5196285	2069	1.56	2520	2520	2470	3195	1725	2460	2511.50	2.00	0	-148	2763	2611	2533	2381	2303	2572	2342	99	735	500	1520	5	1	19805760	489	-35.80	1.05	12	0.01	-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	0.62	N	001840	500	99 억		395941	N	N	0	N	00	N
73	20241018	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2460	-180	5	-6.82	334805860	132723	135.67	2635	2685	2455	3430	1850	2640	2522.64	1.99	0	1508	2996	2817	2701	2522	2406	2907	2612	99	790	500	1630	5	1	19805760	487	-35.65	1.05	12	0.67	-69.00	2352.00	4000	20240802	-38.50	2255	20240708	9.09	4000	-38.50	20240802	2255	9.09	20240708	4000	-38.50	20240802	2255	9.09	20240708	0.60	N	001840	500	99 억		394070	N	N	0	N	00	N
74	20241018	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2480	-160	5	-6.06	291211315	115019	117.57	2635	2685	2455	3430	1850	2640	2531.85	1.99	0	2914	2996	2817	2701	2522	2406	2907	2612	99	790	500	1630	5	1	19805760	491	-35.94	1.05	12	0.58	-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	0.60	N	001840	500	99 억		394070	N	N	0	N	00	N
75	20241018	140129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2510	-130	5	-4.92	215309120	84410	86.28	2635	2685	2490	3430	1850	2640	2550.75	1.99	0	213	2996	2817	2701	2522	2406	2907	2612	99	790	500	1630	5	1	19805760	497	-36.38	1.07	12	0.43	-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	0.60	N	001840	500	99 억		394070	N	N	0	N	00	N
76	20241018	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2545	-95	5	-3.60	131805055	51084	52.22	2635	2685	2530	3430	1850	2640	2580.16	1.99	0	-3133	2996	2817	2701	2522	2406	2907	2612	99	790	500	1630	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	0.60	N	001840	500	99 억		394070	N	N	0	N	00	N
77	20241018	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2545	-95	5	-3.60	123325775	47754	48.81	2635	2685	2530	3430	1850	2640	2582.52	1.99	0	-2582	2996	2817	2701	2522	2406	2907	2612	99	790	500	1630	5	1	19805760	504	-36.88	1.08	12	0.24	-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	0.60	N	001840	500	99 억		394070	N	N	0	N	00	N
78	20241018	110129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2555	-85	5	-3.22	90130220	34739	35.51	2635	2685	2545	3430	1850	2640	2594.50	1.99	0	-1539	2996	2817	2701	2522	2406	2907	2612	99	790	500	1630	5	1	19805760	506	-37.03	1.09	12	0.18	-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	0.60	N	001840	500	99 억		394070	N	N	0	N	00	N
79	20241018	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2610	-30	5	-1.14	40152500	15352	15.69	2635	2685	2590	3430	1850	2640	2615.46	1.99	0	-1835	2996	2817	2701	2522	2406	2907	2612	99	790	500	1630	5	1	19805760	517	-37.83	1.11	12	0.08	-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	0.60	N	001840	500	99 억		394070	N	N	0	N	00	N
80	20241018	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2645	5	2	0.19	890960	338	0.35	2635	2685	2635	3430	1850	2640	2635.98	1.99	0	-176	2996	2817	2701	2522	2406	2907	2612	99	790	500	1630	5	1	19805760	524	-38.33	1.12	12	0.00	-69.00	2352.00	4000	20240802	-33.88	2255	20240708	17.29	4000	-33.88	20240802	2255	17.29	20240708	4000	-33.88	20240802	2255	17.29	20240708	0.60	N	001840	500	99 억		394070	N	N	0	N	00	N
81	20241017	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2640	20	2	0.76	262007465	97299	315.34	2620	2880	2585	3405	1835	2620	2692.83	2.02	0	-6112	2723	2671	2638	2586	2553	2655	2570	99	785	500	1620	5	1	19805760	523	-38.26	1.12	12	0.49	-69.00	2352.00	4000	20240802	-34.00	2255	20240708	17.07	4000	-34.00	20240802	2255	17.07	20240708	4000	-34.00	20240802	2255	17.07	20240708	0.60	N	001840	500	99 억		400366	N	N	0	N	00	N
82	20241017	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2655	35	2	1.34	247072540	91660	297.07	2620	2880	2585	3405	1835	2620	2695.53	2.02	0	-6116	2723	2671	2638	2586	2553	2655	2570	99	785	500	1620	5	1	19805760	526	-38.48	1.13	12	0.46	-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	0.60	N	001840	500	99 억		400366	N	N	0	N	00	N
83	20241017	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2625	5	2	0.19	69056470	26388	85.52	2620	2650	2585	3405	1835	2620	2616.96	2.02	0	2563	2723	2671	2638	2586	2553	2655	2570	99	785	500	1620	5	1	19805760	520	-38.04	1.12	12	0.13	-69.00	2352.00	4000	20240802	-34.38	2255	20240708	16.41	4000	-34.38	20240802	2255	16.41	20240708	4000	-34.38	20240802	2255	16.41	20240708	0.60	N	001840	500	99 억		400366	N	N	0	N	00	N
84	20241017	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2640	20	2	0.76	62414835	23860	77.33	2620	2650	2585	3405	1835	2620	2615.88	2.02	0	1148	2723	2671	2638	2586	2553	2655	2570	99	785	500	1620	5	1	19805760	523	-38.26	1.12	12	0.12	-69.00	2352.00	4000	20240802	-34.00	2255	20240708	17.07	4000	-34.00	20240802	2255	17.07	20240708	4000	-34.00	20240802	2255	17.07	20240708	0.60	N	001840	500	99 억		400366	N	N	0	N	00	N
85	20241017	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2630	10	2	0.38	61521690	23521	76.23	2620	2650	2585	3405	1835	2620	2615.61	2.02	0	832	2723	2671	2638	2586	2553	2655	2570	99	785	500	1620	5	1	19805760	521	-38.12	1.12	12	0.12	-69.00	2352.00	4000	20240802	-34.25	2255	20240708	16.63	4000	-34.25	20240802	2255	16.63	20240708	4000	-34.25	20240802	2255	16.63	20240708	0.60	N	001840	500	99 억		400366	N	N	0	N	00	N
86	20241017	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2610	-10	5	-0.38	54022980	20662	66.96	2620	2650	2585	3405	1835	2620	2614.61	2.02	0	488	2723	2671	2638	2586	2553	2655	2570	99	785	500	1620	5	1	19805760	517	-37.83	1.11	12	0.10	-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	0.60	N	001840	500	99 억		400366	N	N	0	N	00	N
87	20241017	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2635	15	2	0.57	14709635	5584	18.10	2620	2650	2620	3405	1835	2620	2634.25	2.02	0	544	2723	2671	2638	2586	2553	2655	2570	99	785	500	1620	5	1	19805760	522	-38.19	1.12	12	0.03	-69.00	2352.00	4000	20240802	-34.12	2255	20240708	16.85	4000	-34.12	20240802	2255	16.85	20240708	4000	-34.12	20240802	2255	16.85	20240708	0.60	N	001840	500	99 억		400366	N	N	0	N	00	N
88	20241017	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2640	20	2	0.76	1026500	391	1.27	2620	2640	2620	3405	1835	2620	2625.32	2.02	0	108	2723	2671	2638	2586	2553	2655	2570	99	785	500	1620	5	1	19805760	523	-38.26	1.12	12	0.00	-69.00	2352.00	4000	20240802	-34.00	2255	20240708	17.07	4000	-34.00	20240802	2255	17.07	20240708	4000	-34.00	20240802	2255	17.07	20240708	0.60	N	001840	500	99 억		400366	N	N	0	N	00	N
89	20241016	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2620	-25	5	-0.95	80903145	30845	173.67	2680	2690	2605	3435	1855	2645	2622.86	2.04	0	-3571	2698	2671	2643	2616	2588	2657	2602	99	790	500	1630	5	1	19805760	519	-37.97	1.11	12	0.16	-69.00	2352.00	4000	20240802	-34.50	2255	20240708	16.19	4000	-34.50	20240802	2255	16.19	20240708	4000	-34.50	20240802	2255	16.19	20240708	0.63	N	001840	500	99 억		403938	N	N	0	N	00	N
90	20241016	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2615	-30	5	-1.13	60405185	23027	129.65	2680	2690	2605	3435	1855	2645	2623.19	2.04	0	-2189	2698	2671	2643	2616	2588	2657	2602	99	790	500	1630	5	1	19805760	518	-37.90	1.11	12	0.12	-69.00	2352.00	4000	20240802	-34.62	2255	20240708	15.96	4000	-34.62	20240802	2255	15.96	20240708	4000	-34.62	20240802	2255	15.96	20240708	0.63	N	001840	500	99 억		403938	N	N	0	N	00	N
91	20241016	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2620	-25	5	-0.95	48227860	18383	103.50	2680	2690	2605	3435	1855	2645	2623.44	2.04	0	-1214	2698	2671	2643	2616	2588	2657	2602	99	790	500	1630	5	1	19805760	519	-37.97	1.11	12	0.09	-69.00	2352.00	4000	20240802	-34.50	2255	20240708	16.19	4000	-34.50	20240802	2255	16.19	20240708	4000	-34.50	20240802	2255	16.19	20240708	0.63	N	001840	500	99 억		403938	N	N	0	N	00	N
92	20241016	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2645	0	3	0.00	39360390	15007	84.49	2680	2690	2605	3435	1855	2645	2622.73	2.04	0	-841	2698	2671	2643	2616	2588	2657	2602	99	790	500	1630	5	1	19805760	524	-38.33	1.12	12	0.08	-69.00	2352.00	4000	20240802	-33.88	2255	20240708	17.29	4000	-33.88	20240802	2255	17.29	20240708	4000	-33.88	20240802	2255	17.29	20240708	0.63	N	001840	500	99 억		403938	N	N	0	N	00	N
93	20241016	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2645	0	3	0.00	38815535	14801	83.33	2680	2690	2605	3435	1855	2645	2622.42	2.04	0	-840	2698	2671	2643	2616	2588	2657	2602	99	790	500	1630	5	1	19805760	524	-38.33	1.12	12	0.07	-69.00	2352.00	4000	20240802	-33.88	2255	20240708	17.29	4000	-33.88	20240802	2255	17.29	20240708	4000	-33.88	20240802	2255	17.29	20240708	0.63	N	001840	500	99 억		403938	N	N	0	N	00	N
94	20241016	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2610	-35	5	-1.32	31860465	12151	68.41	2680	2690	2605	3435	1855	2645	2621.95	2.04	0	-986	2698	2671	2643	2616	2588	2657	2602	99	790	500	1630	5	1	19805760	517	-37.83	1.11	12	0.06	-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	0.63	N	001840	500	99 억		403938	N	N	0	N	00	N
95	20241016	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2620	-25	5	-0.95	20939620	7967	44.86	2680	2690	2605	3435	1855	2645	2628.19	2.04	0	-1378	2698	2671	2643	2616	2588	2657	2602	99	790	500	1630	5	1	19805760	519	-37.97	1.11	12	0.04	-69.00	2352.00	4000	20240802	-34.50	2255	20240708	16.19	4000	-34.50	20240802	2255	16.19	20240708	4000	-34.50	20240802	2255	16.19	20240708	0.63	N	001840	500	99 억		403938	N	N	0	N	00	N
96	20241016	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2645	0	3	0.00	4349340	1638	9.22	2680	2690	2645	3435	1855	2645	2655.60	2.04	0	-41	2698	2671	2643	2616	2588	2657	2602	99	790	500	1630	5	1	19805760	524	-38.33	1.12	12	0.01	-69.00	2352.00	4000	20240802	-33.88	2255	20240708	17.29	4000	-33.88	20240802	2255	17.29	20240708	4000	-33.88	20240802	2255	17.29	20240708	0.63	N	001840	500	99 억		403938	N	N	0	N	00	N
97	20241015	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2645	-5	5	-0.19	46630800	17656	35.54	2650	2670	2615	3445	1855	2650	2641.07	2.05	0	-2814	2693	2671	2628	2606	2563	2682	2617	99	795	500	1640	5	1	19805760	524	-38.33	1.12	12	0.09	-69.00	2352.00	4000	20240802	-33.88	2255	20240708	17.29	4000	-33.88	20240802	2255	17.29	20240708	4000	-33.88	20240802	2255	17.29	20240708	0.62	N	001840	500	99 억		406753	N	N	0	N	00	N
98	20241015	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2635	-15	5	-0.57	45882815	17373	34.97	2650	2670	2615	3445	1855	2650	2641.04	2.05	0	-2835	2693	2671	2628	2606	2563	2682	2617	99	795	500	1640	5	1	19805760	522	-38.19	1.12	12	0.09	-69.00	2352.00	4000	20240802	-34.12	2255	20240708	16.85	4000	-34.12	20240802	2255	16.85	20240708	4000	-34.12	20240802	2255	16.85	20240708	0.62	N	001840	500	99 억		406753	N	N	0	N	00	N
99	20241015	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2655	5	2	0.19	42394365	16056	32.32	2650	2670	2615	3445	1855	2650	2640.41	2.05	0	-2439	2693	2671	2628	2606	2563	2682	2617	99	795	500	1640	5	1	19805760	526	-38.48	1.13	12	0.08	-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	0.62	N	001840	500	99 억		406753	N	N	0	N	00	N
100	20241015	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2630	-20	5	-0.75	37812915	14323	28.83	2650	2670	2615	3445	1855	2650	2640.01	2.05	0	-2105	2693	2671	2628	2606	2563	2682	2617	99	795	500	1640	5	1	19805760	521	-38.12	1.12	12	0.07	-69.00	2352.00	4000	20240802	-34.25	2255	20240708	16.63	4000	-34.25	20240802	2255	16.63	20240708	4000	-34.25	20240802	2255	16.63	20240708	0.62	N	001840	500	99 억		406753	N	N	0	N	00	N
101	20241015	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2630	-20	5	-0.75	29094640	10997	22.13	2650	2670	2625	3445	1855	2650	2645.69	2.05	0	225	2693	2671	2628	2606	2563	2682	2617	99	795	500	1640	5	1	19805760	521	-38.12	1.12	12	0.06	-69.00	2352.00	4000	20240802	-34.25	2255	20240708	16.63	4000	-34.25	20240802	2255	16.63	20240708	4000	-34.25	20240802	2255	16.63	20240708	0.62	N	001840	500	99 억		406753	N	N	0	N	00	N
102	20241015	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2625	-25	5	-0.94	24087490	9097	18.31	2650	2670	2625	3445	1855	2650	2647.85	2.05	0	656	2693	2671	2628	2606	2563	2682	2617	99	795	500	1640	5	1	19805760	520	-38.04	1.12	12	0.05	-69.00	2352.00	4000	20240802	-34.38	2255	20240708	16.41	4000	-34.38	20240802	2255	16.41	20240708	4000	-34.38	20240802	2255	16.41	20240708	0.62	N	001840	500	99 억		406753	N	N	0	N	00	N
103	20241015	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2650	0	3	0.00	19750145	7451	15.00	2650	2670	2640	3445	1855	2650	2650.67	2.05	0	1445	2693	2671	2628	2606	2563	2682	2617	99	795	500	1640	5	1	19805760	525	-38.41	1.13	12	0.04	-69.00	2352.00	4000	20240802	-33.75	2255	20240708	17.52	4000	-33.75	20240802	2255	17.52	20240708	4000	-33.75	20240802	2255	17.52	20240708	0.62	N	001840	500	99 억		406753	N	N	0	N	00	N
104	20241015	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2650	0	3	0.00	516750	195	0.39	2650	2650	2650	3445	1855	2650	2650.00	2.05	0	-31	2693	2671	2628	2606	2563	2682	2617	99	795	500	1640	5	1	19805760	525	-38.41	1.13	12	0.00	-69.00	2352.00	4000	20240802	-33.75	2255	20240708	17.52	4000	-33.75	20240802	2255	17.52	20240708	4000	-33.75	20240802	2255	17.52	20240708	0.62	N	001840	500	99 억		406753	N	N	0	N	00	N
105	20241014	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2650	35	2	1.34	128771010	49262	160.55	2615	2650	2585	3395	1835	2615	2614.00	2.05	0	1068	2685	2650	2625	2590	2565	2637	2577	99	780	500	1620	5	1	19805760	525	-38.41	1.13	12	0.25	-69.00	2352.00	4000	20240802	-33.75	2255	20240708	17.52	4000	-33.75	20240802	2255	17.52	20240708	4000	-33.75	20240802	2255	17.52	20240708	0.62	N	001840	500	99 억		405686	N	N	0	N	00	N
106	20241014	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2630	15	2	0.57	127233370	48681	158.65	2615	2650	2585	3395	1835	2615	2613.61	2.05	0	1125	2685	2650	2625	2590	2565	2637	2577	99	780	500	1620	5	1	19805760	521	-38.12	1.12	12	0.25	-69.00	2352.00	4000	20240802	-34.25	2255	20240708	16.63	4000	-34.25	20240802	2255	16.63	20240708	4000	-34.25	20240802	2255	16.63	20240708	0.62	N	001840	500	99 억		405686	N	N	0	N	00	N
107	20241014	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2625	10	2	0.38	110795535	42439	138.31	2615	2640	2585	3395	1835	2615	2610.70	2.05	0	1251	2685	2650	2625	2590	2565	2637	2577	99	780	500	1620	5	1	19805760	520	-38.04	1.12	12	0.21	-69.00	2352.00	4000	20240802	-34.38	2255	20240708	16.41	4000	-34.38	20240802	2255	16.41	20240708	4000	-34.38	20240802	2255	16.41	20240708	0.62	N	001840	500	99 억		405686	N	N	0	N	00	N
108	20241014	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2625	10	2	0.38	98227855	37659	122.73	2615	2630	2585	3395	1835	2615	2608.35	2.05	0	812	2685	2650	2625	2590	2565	2637	2577	99	780	500	1620	5	1	19805760	520	-38.04	1.12	12	0.19	-69.00	2352.00	4000	20240802	-34.38	2255	20240708	16.41	4000	-34.38	20240802	2255	16.41	20240708	4000	-34.38	20240802	2255	16.41	20240708	0.62	N	001840	500	99 억		405686	N	N	0	N	00	N
109	20241014	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2625	10	2	0.38	78593420	30167	98.32	2615	2630	2585	3395	1835	2615	2605.28	2.05	0	-2544	2685	2650	2625	2590	2565	2637	2577	99	780	500	1620	5	1	19805760	520	-38.04	1.12	12	0.15	-69.00	2352.00	4000	20240802	-34.38	2255	20240708	16.41	4000	-34.38	20240802	2255	16.41	20240708	4000	-34.38	20240802	2255	16.41	20240708	0.62	N	001840	500	99 억		405686	N	N	0	N	00	N
110	20241014	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2600	-15	5	-0.57	63546260	24417	79.58	2615	2620	2585	3395	1835	2615	2602.54	2.05	0	-5731	2685	2650	2625	2590	2565	2637	2577	99	780	500	1620	5	1	19805760	515	-37.68	1.11	12	0.12	-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	0.62	N	001840	500	99 억		405686	N	N	0	N	00	N
111	20241014	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2600	-15	5	-0.57	58970530	22656	73.84	2615	2620	2585	3395	1835	2615	2602.87	2.05	0	-5818	2685	2650	2625	2590	2565	2637	2577	99	780	500	1620	5	1	19805760	515	-37.68	1.11	12	0.11	-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	0.62	N	001840	500	99 억		405686	N	N	0	N	00	N
112	20241014	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2615	0	3	0.00	792345	303	0.99	2615	2615	2615	3395	1835	2615	2615.00	2.05	0	-51	2685	2650	2625	2590	2565	2637	2577	99	780	500	1620	5	1	19805760	518	-37.90	1.11	12	0.00	-69.00	2352.00	4000	20240802	-34.62	2255	20240708	15.96	4000	-34.62	20240802	2255	15.96	20240708	4000	-34.62	20240802	2255	15.96	20240708	0.62	N	001840	500	99 억		405686	N	N	0	N	00	N
113	20241011	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2615	-5	5	-0.19	80182955	30674	157.55	2660	2660	2600	3405	1835	2620	2614.04	2.07	0	-3331	2683	2651	2628	2596	2573	2640	2585	99	785	500	1620	5	1	19805760	518	-37.90	1.11	12	0.15	-69.00	2352.00	4000	20240802	-34.62	2255	20240708	15.96	4000	-34.62	20240802	2255	15.96	20240708	4000	-34.62	20240802	2255	15.96	20240708	0.62	N	001840	500	99 억		409018	N	N	0	N	00	N
114	20241011	150125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2610	-10	5	-0.38	73056130	27950	143.56	2660	2660	2600	3405	1835	2620	2613.82	2.07	0	-3781	2683	2651	2628	2596	2573	2640	2585	99	785	500	1620	5	1	19805760	517	-37.83	1.11	12	0.14	-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	0.62	N	001840	500	99 억		409018	N	N	0	N	00	N
115	20241011	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2635	15	2	0.57	61729615	23623	121.34	2660	2660	2600	3405	1835	2620	2613.11	2.07	0	-1018	2683	2651	2628	2596	2573	2640	2585	99	785	500	1620	5	1	19805760	522	-38.19	1.12	12	0.12	-69.00	2352.00	4000	20240802	-34.12	2255	20240708	16.85	4000	-34.12	20240802	2255	16.85	20240708	4000	-34.12	20240802	2255	16.85	20240708	0.62	N	001840	500	99 억		409018	N	N	0	N	00	N
116	20241011	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2605	-15	5	-0.57	48252875	18463	94.83	2660	2660	2600	3405	1835	2620	2613.49	2.07	0	836	2683	2651	2628	2596	2573	2640	2585	99	785	500	1620	5	1	19805760	516	-37.75	1.11	12	0.09	-69.00	2352.00	4000	20240802	-34.88	2255	20240708	15.52	4000	-34.88	20240802	2255	15.52	20240708	4000	-34.88	20240802	2255	15.52	20240708	0.62	N	001840	500	99 억		409018	N	N	0	N	00	N
117	20241011	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2625	5	2	0.19	39306670	15037	77.24	2660	2660	2600	3405	1835	2620	2614.00	2.07	0	2686	2683	2651	2628	2596	2573	2640	2585	99	785	500	1620	5	1	19805760	520	-38.04	1.12	12	0.08	-69.00	2352.00	4000	20240802	-34.38	2255	20240708	16.41	4000	-34.38	20240802	2255	16.41	20240708	4000	-34.38	20240802	2255	16.41	20240708	0.62	N	001840	500	99 억		409018	N	N	0	N	00	N
118	20241011	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2610	-10	5	-0.38	35690075	13653	70.13	2660	2660	2600	3405	1835	2620	2614.08	2.07	0	2913	2683	2651	2628	2596	2573	2640	2585	99	785	500	1620	5	1	19805760	517	-37.83	1.11	12	0.07	-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	0.62	N	001840	500	99 억		409018	N	N	0	N	00	N
119	20241011	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2610	-10	5	-0.38	24234610	9281	47.67	2660	2660	2600	3405	1835	2620	2611.21	2.07	0	2698	2683	2651	2628	2596	2573	2640	2585	99	785	500	1620	5	1	19805760	517	-37.83	1.11	12	0.05	-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	0.62	N	001840	500	99 억		409018	N	N	0	N	00	N
120	20241011	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2630	10	2	0.38	116440	44	0.23	2660	2660	2630	3405	1835	2620	2646.36	2.07	0	-36	2683	2651	2628	2596	2573	2640	2585	99	785	500	1620	5	1	19805760	521	-38.12	1.12	12	0.00	-69.00	2352.00	4000	20240802	-34.25	2255	20240708	16.63	4000	-34.25	20240802	2255	16.63	20240708	4000	-34.25	20240802	2255	16.63	20240708	0.62	N	001840	500	99 억		409018	N	N	0	N	00	N
121	20241010	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2620	-5	5	-0.19	50958450	19464	94.91	2645	2660	2605	3410	1840	2625	2618.09	2.10	0	-6363	2688	2656	2633	2601	2578	2645	2590	99	785	500	1620	5	1	19805760	519	-37.97	1.11	12	0.10	-69.00	2352.00	4000	20240802	-34.50	2255	20240708	16.19	4000	-34.50	20240802	2255	16.19	20240708	4000	-34.50	20240802	2255	16.19	20240708	0.62	N	001840	500	99 억		415341	N	N	0	N	00	N
122	20241010	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2615	-10	5	-0.38	47981210	18325	89.36	2645	2660	2605	3410	1840	2625	2618.35	2.10	0	-5693	2688	2656	2633	2601	2578	2645	2590	99	785	500	1620	5	1	19805760	518	-37.90	1.11	12	0.09	-69.00	2352.00	4000	20240802	-34.62	2255	20240708	15.96	4000	-34.62	20240802	2255	15.96	20240708	4000	-34.62	20240802	2255	15.96	20240708	0.62	N	001840	500	99 억		415341	N	N	0	N	00	N
123	20241010	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2610	-15	5	-0.57	44710950	17075	83.26	2645	2660	2605	3410	1840	2625	2618.50	2.10	0	-5107	2688	2656	2633	2601	2578	2645	2590	99	785	500	1620	5	1	19805760	517	-37.83	1.11	12	0.09	-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	0.62	N	001840	500	99 억		415341	N	N	0	N	00	N
124	20241010	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2625	0	3	0.00	38726605	14792	72.13	2645	2660	2605	3410	1840	2625	2618.08	2.10	0	-4858	2688	2656	2633	2601	2578	2645	2590	99	785	500	1620	5	1	19805760	520	-38.04	1.12	12	0.07	-69.00	2352.00	4000	20240802	-34.38	2255	20240708	16.41	4000	-34.38	20240802	2255	16.41	20240708	4000	-34.38	20240802	2255	16.41	20240708	0.62	N	001840	500	99 억		415341	N	N	0	N	00	N
125	20241010	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2620	-5	5	-0.19	31416835	11993	58.48	2645	2660	2610	3410	1840	2625	2619.60	2.10	0	-4663	2688	2656	2633	2601	2578	2645	2590	99	785	500	1620	5	1	19805760	519	-37.97	1.11	12	0.06	-69.00	2352.00	4000	20240802	-34.50	2255	20240708	16.19	4000	-34.50	20240802	2255	16.19	20240708	4000	-34.50	20240802	2255	16.19	20240708	0.62	N	001840	500	99 억		415341	N	N	0	N	00	N
126	20241010	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2625	0	3	0.00	30587465	11677	56.94	2645	2660	2610	3410	1840	2625	2619.46	2.10	0	-4663	2688	2656	2633	2601	2578	2645	2590	99	785	500	1620	5	1	19805760	520	-38.04	1.12	12	0.06	-69.00	2352.00	4000	20240802	-34.38	2255	20240708	16.41	4000	-34.38	20240802	2255	16.41	20240708	4000	-34.38	20240802	2255	16.41	20240708	0.62	N	001840	500	99 억		415341	N	N	0	N	00	N
127	20241010	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2625	0	3	0.00	20110420	7671	37.40	2645	2660	2610	3410	1840	2625	2621.62	2.10	0	-4680	2688	2656	2633	2601	2578	2645	2590	99	785	500	1620	5	1	19805760	520	-38.04	1.12	12	0.04	-69.00	2352.00	4000	20240802	-34.38	2255	20240708	16.41	4000	-34.38	20240802	2255	16.41	20240708	4000	-34.38	20240802	2255	16.41	20240708	0.62	N	001840	500	99 억		415341	N	N	0	N	00	N
128	20241010	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2660	35	2	1.33	18545	7	0.03	2645	2660	2645	3410	1840	2625	2649.29	2.10	0	0	2688	2656	2633	2601	2578	2645	2590	99	785	500	1620	5	1	19805760	527	-38.55	1.13	12	0.00	-69.00	2352.00	4000	20240802	-33.50	2255	20240708	17.96	4000	-33.50	20240802	2255	17.96	20240708	4000	-33.50	20240802	2255	17.96	20240708	0.62	N	001840	500	99 억		415341	N	N	0	N	00	N
129	20241008	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2625	-40	5	-1.50	53839725	20482	63.26	2665	2665	2610	3460	1870	2665	2628.63	2.11	0	-3516	2698	2681	2663	2646	2628	2690	2655	99	795	500	1650	5	1	19805760	520	-38.04	1.12	12	0.10	-69.00	2352.00	4000	20240802	-34.38	2255	20240708	16.41	4000	-34.38	20240802	2255	16.41	20240708	4000	-34.38	20240802	2255	16.41	20240708	0.63	N	001840	500	99 억		418747	N	N	0	N	00	N
130	20241008	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2625	-40	5	-1.50	49900110	18980	58.62	2665	2665	2610	3460	1870	2665	2629.08	2.11	0	-2988	2698	2681	2663	2646	2628	2690	2655	99	795	500	1650	5	1	19805760	520	-38.04	1.12	12	0.10	-69.00	2352.00	4000	20240802	-34.38	2255	20240708	16.41	4000	-34.38	20240802	2255	16.41	20240708	4000	-34.38	20240802	2255	16.41	20240708	0.63	N	001840	500	99 억		418747	N	N	0	N	00	N
131	20241008	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2625	-40	5	-1.50	44871790	17060	52.69	2665	2665	2610	3460	1870	2665	2630.23	2.11	0	-3108	2698	2681	2663	2646	2628	2690	2655	99	795	500	1650	5	1	19805760	520	-38.04	1.12	12	0.09	-69.00	2352.00	4000	20240802	-34.38	2255	20240708	16.41	4000	-34.38	20240802	2255	16.41	20240708	4000	-34.38	20240802	2255	16.41	20240708	0.63	N	001840	500	99 억		418747	N	N	0	N	00	N
132	20241008	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2630	-35	5	-1.31	41078460	15615	48.23	2665	2665	2610	3460	1870	2665	2630.70	2.11	0	-2749	2698	2681	2663	2646	2628	2690	2655	99	795	500	1650	5	1	19805760	521	-38.12	1.12	12	0.08	-69.00	2352.00	4000	20240802	-34.25	2255	20240708	16.63	4000	-34.25	20240802	2255	16.63	20240708	4000	-34.25	20240802	2255	16.63	20240708	0.63	N	001840	500	99 억		418747	N	N	0	N	00	N
133	20241008	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2615	-50	5	-1.88	37450475	14227	43.94	2665	2665	2615	3460	1870	2665	2632.34	2.11	0	-2899	2698	2681	2663	2646	2628	2690	2655	99	795	500	1650	5	1	19805760	518	-37.90	1.11	12	0.07	-69.00	2352.00	4000	20240802	-34.62	2255	20240708	15.96	4000	-34.62	20240802	2255	15.96	20240708	4000	-34.62	20240802	2255	15.96	20240708	0.63	N	001840	500	99 억		418747	N	N	0	N	00	N
134	20241008	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2630	-35	5	-1.31	25926615	9835	30.38	2665	2665	2615	3460	1870	2665	2636.15	2.11	0	-2482	2698	2681	2663	2646	2628	2690	2655	99	795	500	1650	5	1	19805760	521	-38.12	1.12	12	0.05	-69.00	2352.00	4000	20240802	-34.25	2255	20240708	16.63	4000	-34.25	20240802	2255	16.63	20240708	4000	-34.25	20240802	2255	16.63	20240708	0.63	N	001840	500	99 억		418747	N	N	0	N	00	N
135	20241008	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2660	-5	5	-0.19	4558080	1719	5.31	2665	2665	2640	3460	1870	2665	2651.56	2.11	0	44	2698	2681	2663	2646	2628	2690	2655	99	795	500	1650	5	1	19805760	527	-38.55	1.13	12	0.01	-69.00	2352.00	4000	20240802	-33.50	2255	20240708	17.96	4000	-33.50	20240802	2255	17.96	20240708	4000	-33.50	20240802	2255	17.96	20240708	0.63	N	001840	500	99 억		418747	N	N	0	N	00	N
136	20241008	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2655	-10	5	-0.38	694040	261	0.81	2665	2665	2655	3460	1870	2665	2659.07	2.11	0	-255	2698	2681	2663	2646	2628	2690	2655	99	795	500	1650	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	0.63	N	001840	500	99 억		418747	N	N	0	N	00	N
137	20241007	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2665	15	2	0.57	86005445	32351	113.28	2660	2680	2645	3445	1855	2650	2658.51	2.08	0	7788	2746	2697	2671	2622	2596	2685	2610	99	795	500	1640	5	1	19805760	528	-38.62	1.13	12	0.16	-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	0.63	N	001840	500	99 억		411063	N	N	0	N	00	N
138	20241007	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2665	15	2	0.57	70604700	26565	93.02	2660	2680	2645	3445	1855	2650	2657.81	2.08	0	6963	2746	2697	2671	2622	2596	2685	2610	99	795	500	1640	5	1	19805760	528	-38.62	1.13	12	0.13	-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	0.63	N	001840	500	99 억		411063	N	N	0	N	00	N
139	20241007	140143	57	100.00	KOSDAQ		건설	N	N	N	N		N	2680	30	2	1.13	69497430	26150	91.56	2660	2680	2645	3445	1855	2650	2657.65	2.08	0	6963	2746	2697	2671	2622	2596	2685	2610	99	795	500	1640	5	1	19805760	531	-38.84	1.14	12	0.13	-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	0.63	N	001840	500	99 억		411063	N	N	0	N	00	N
140	20241007	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2660	10	2	0.38	59186740	22284	78.03	2660	2675	2645	3445	1855	2650	2656.02	2.08	0	3582	2746	2697	2671	2622	2596	2685	2610	99	795	500	1640	5	1	19805760	527	-38.55	1.13	12	0.11	-69.00	2352.00	4000	20240802	-33.50	2255	20240708	17.96	4000	-33.50	20240802	2255	17.96	20240708	4000	-33.50	20240802	2255	17.96	20240708	0.63	N	001840	500	99 억		411063	N	N	0	N	00	N
141	20241007	120140	57	100.00	KOSDAQ		건설	N	N	N	N		N	2665	15	2	0.57	48849355	18392	64.40	2660	2675	2645	3445	1855	2650	2656.01	2.08	0	1702	2746	2697	2671	2622	2596	2685	2610	99	795	500	1640	5	1	19805760	528	-38.62	1.13	12	0.09	-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	0.63	N	001840	500	99 억		411063	N	N	0	N	00	N
142	20241007	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2670	20	2	0.75	41411370	15599	54.62	2660	2675	2645	3445	1855	2650	2654.75	2.08	0	77	2746	2697	2671	2622	2596	2685	2610	99	795	500	1640	5	1	19805760	529	-38.70	1.14	12	0.08	-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	0.63	N	001840	500	99 억		411063	N	N	0	N	00	N
143	20241007	100123	57	100.00	KOSDAQ		건설	N	N	N	N		N	2670	20	2	0.75	38744700	14600	51.12	2660	2670	2645	3445	1855	2650	2653.75	2.08	0	86	2746	2697	2671	2622	2596	2685	2610	99	795	500	1640	5	1	19805760	529	-38.70	1.14	12	0.07	-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	0.63	N	001840	500	99 억		411063	N	N	0	N	00	N
144	20241007	090123	57	100.00	KOSDAQ		건설	N	N	N	N		N	2670	20	2	0.75	1229145	462	1.62	2660	2670	2660	3445	1855	2650	2660.49	2.08	0	-2	2746	2697	2671	2622	2596	2685	2610	99	795	500	1640	5	1	19805760	529	-38.70	1.14	12	0.00	-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	0.63	N	001840	500	99 억		411063	N	N	0	N	00	N
145	20241004	160124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2650	-65	5	-2.39	75059110	28172	70.26	2690	2720	2645	3525	1905	2715	2664.33	2.10	0	-4092	2841	2777	2746	2682	2651	2762	2667	99	810	500	1680	5	1	19805760	525	-38.41	1.13	12	0.14	-69.00	2352.00	4000	20240802	-33.75	2255	20240708	17.52	4000	-33.75	20240802	2255	17.52	20240708	4000	-33.75	20240802	2255	17.52	20240708	0.63	N	001840	500	99 억		415156	N	N	0	N	00	N
146	20241004	150124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2670	-45	5	-1.66	69496675	26075	65.03	2690	2720	2645	3525	1905	2715	2665.26	2.10	0	-3045	2841	2777	2746	2682	2651	2762	2667	99	810	500	1680	5	1	19805760	529	-38.70	1.14	12	0.13	-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	0.63	N	001840	500	99 억		415156	N	N	0	N	00	N
147	20241004	140124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2660	-55	5	-2.03	66510465	24951	62.23	2690	2720	2645	3525	1905	2715	2665.64	2.10	0	-3041	2841	2777	2746	2682	2651	2762	2667	99	810	500	1680	5	1	19805760	527	-38.55	1.13	12	0.13	-69.00	2352.00	4000	20240802	-33.50	2255	20240708	17.96	4000	-33.50	20240802	2255	17.96	20240708	4000	-33.50	20240802	2255	17.96	20240708	0.63	N	001840	500	99 억		415156	N	N	0	N	00	N
148	20241004	130124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2665	-50	5	-1.84	55068075	20642	51.48	2690	2720	2645	3525	1905	2715	2667.77	2.10	0	-2702	2841	2777	2746	2682	2651	2762	2667	99	810	500	1680	5	1	19805760	528	-38.62	1.13	12	0.10	-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	0.63	N	001840	500	99 억		415156	N	N	0	N	00	N
149	20241004	120124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2680	-35	5	-1.29	47338965	17736	44.24	2690	2720	2645	3525	1905	2715	2669.09	2.10	0	-494	2841	2777	2746	2682	2651	2762	2667	99	810	500	1680	5	1	19805760	531	-38.84	1.14	12	0.09	-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	0.63	N	001840	500	99 억		415156	N	N	0	N	00	N
150	20241004	110124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2670	-45	5	-1.66	29794000	11135	27.77	2690	2720	2660	3525	1905	2715	2675.71	2.10	0	3059	2841	2777	2746	2682	2651	2762	2667	99	810	500	1680	5	1	19805760	529	-38.70	1.14	12	0.06	-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	0.63	N	001840	500	99 억		415156	N	N	0	N	00	N
151	20241004	100124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2670	-45	5	-1.66	20545765	7684	19.16	2690	2720	2660	3525	1905	2715	2673.84	2.10	0	2714	2841	2777	2746	2682	2651	2762	2667	99	810	500	1680	5	1	19805760	529	-38.70	1.14	12	0.04	-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	0.63	N	001840	500	99 억		415156	N	N	0	N	00	N
152	20241004	090123	57	100.00	KOSDAQ		건설	N	N	N	N		N	2705	-10	5	-0.37	1157675	430	1.07	2690	2705	2690	3525	1905	2715	2692.27	2.10	0	283	2841	2777	2746	2682	2651	2762	2667	99	810	500	1680	5	1	19805760	536	-39.20	1.15	12	0.00	-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	0.63	N	001840	500	99 억		415156	N	N	0	N	00	N
153	20241002	160123	57	100.00	KOSDAQ		건설	N	N	N	N		N	2715	-110	5	-3.89	108624500	39437	44.00	2780	2810	2715	3670	1980	2825	2754.49	2.17	0	-14343	2935	2880	2795	2740	2655	2907	2767	99	845	500	1750	5	1	19805760	538	-39.35	1.15	12	0.20	-69.00	2352.00	4000	20240802	-32.12	2255	20240708	20.40	4000	-32.12	20240802	2255	20.40	20240708	4000	-32.12	20240802	2255	20.40	20240708	0.64	N	001840	500	99 억		429324	N	N	0	N	00	N
154	20241002	150124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2720	-105	5	-3.72	104013335	37740	42.11	2780	2810	2720	3670	1980	2825	2756.04	2.17	0	-13469	2935	2880	2795	2740	2655	2907	2767	99	845	500	1750	5	1	19805760	539	-39.42	1.16	12	0.19	-69.00	2352.00	4000	20240802	-32.00	2255	20240708	20.62	4000	-32.00	20240802	2255	20.62	20240708	4000	-32.00	20240802	2255	20.62	20240708	0.64	N	001840	500	99 억		429324	N	N	0	N	00	N
155	20241002	140123	57	100.00	KOSDAQ		건설	N	N	N	N		N	2765	-60	5	-2.12	86950615	31512	35.16	2780	2810	2720	3670	1980	2825	2759.28	2.17	0	-9729	2935	2880	2795	2740	2655	2907	2767	99	845	500	1750	5	1	19805760	548	-40.07	1.18	12	0.16	-69.00	2352.00	4000	20240802	-30.88	2255	20240708	22.62	4000	-30.88	20240802	2255	22.62	20240708	4000	-30.88	20240802	2255	22.62	20240708	0.64	N	001840	500	99 억		429324	N	N	0	N	00	N
156	20241002	130124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2785	-40	5	-1.42	80064900	29023	32.38	2780	2810	2720	3670	1980	2825	2758.66	2.17	0	-8460	2935	2880	2795	2740	2655	2907	2767	99	845	500	1750	5	1	19805760	552	-40.36	1.18	12	0.15	-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	0.64	N	001840	500	99 억		429324	N	N	0	N	00	N
157	20241002	120123	57	100.00	KOSDAQ		건설	N	N	N	N		N	2780	-45	5	-1.59	69563460	25261	28.19	2780	2790	2720	3670	1980	2825	2753.78	2.17	0	-7987	2935	2880	2795	2740	2655	2907	2767	99	845	500	1750	5	1	19805760	551	-40.29	1.18	12	0.13	-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	0.64	N	001840	500	99 억		429324	N	N	0	N	00	N
158	20241002	110122	57	100.00	KOSDAQ		건설	N	N	N	N		N	2745	-80	5	-2.83	54884560	19938	22.25	2780	2790	2720	3670	1980	2825	2752.75	2.17	0	-5841	2935	2880	2795	2740	2655	2907	2767	99	845	500	1750	5	1	19805760	544	-39.78	1.17	12	0.10	-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	0.64	N	001840	500	99 억		429324	N	N	0	N	00	N
159	20241002	100123	57	100.00	KOSDAQ		건설	N	N	N	N		N	2745	-80	5	-2.83	39843825	14440	16.11	2780	2790	2725	3670	1980	2825	2759.25	2.17	0	-5313	2935	2880	2795	2740	2655	2907	2767	99	845	500	1750	5	1	19805760	544	-39.78	1.17	12	0.07	-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	0.64	N	001840	500	99 억		429324	N	N	0	N	00	N
160	20241002	090122	57	100.00	KOSDAQ		건설	N	N	N	N		N	2775	-50	5	-1.77	2835880	1021	1.14	2780	2780	2775	3670	1980	2825	2777.41	2.17	0	-906	2935	2880	2795	2740	2655	2907	2767	99	845	500	1750	5	1	19805760	550	-40.22	1.18	12	0.01	-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	0.64	N	001840	500	99 억		429324	N	N	0	N	00	N