KissMeData/016250/price/prices-20240401.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	20240430	160328	57	100.00	KOSDAQ		건설	N	N	N	N		N	16320	70	2	0.43	40170570	2473	124.84	16200	16330	16130	21100	11380	16250	16243.66	1.73	0	195	16630	16440	16310	16120	15990	16535	16215	167	4850	5000	11370	10	1	3243585	529	-1.61	0.24	12	0.08	-10143.00	69106.00	26350	20230619	-38.06	14980	20240415	8.95	19290	-15.40	20240112	14980	8.95	20240415	26350	-38.06	20230619	14980	8.95	20240415	0.11	N	016250	5000	167 억		56263	N	N	0	N	00	N
3	20240430	150327	57	100.00	KOSDAQ		건설	N	N	N	N		N	16320	70	2	0.43	38708640	2383	120.29	16200	16330	16130	21100	11380	16250	16243.66	1.73	0	179	16630	16440	16310	16120	15990	16535	16215	167	4850	5000	11370	10	1	3243585	529	-1.61	0.24	12	0.07	-10143.00	69106.00	26350	20230619	-38.06	14980	20240415	8.95	19290	-15.40	20240112	14980	8.95	20240415	26350	-38.06	20230619	14980	8.95	20240415	0.11	N	016250	5000	167 억		56263	N	N	0	N	00	N
4	20240430	140327	57	100.00	KOSDAQ		건설	N	N	N	N		N	16200	-50	5	-0.31	35565660	2189	110.50	16200	16330	16130	21100	11380	16250	16247.45	1.73	0	154	16630	16440	16310	16120	15990	16535	16215	167	4850	5000	11370	10	1	3243585	525	-1.60	0.23	12	0.07	-10143.00	69106.00	26350	20230619	-38.52	14980	20240415	8.14	19290	-16.02	20240112	14980	8.14	20240415	26350	-38.52	20230619	14980	8.14	20240415	0.11	N	016250	5000	167 억		56263	N	N	0	N	00	N
5	20240430	130326	57	100.00	KOSDAQ		건설	N	N	N	N		N	16230	-20	5	-0.12	19924960	1223	61.74	16200	16330	16180	21100	11380	16250	16291.87	1.73	0	-8	16630	16440	16310	16120	15990	16535	16215	167	4850	5000	11370	10	1	3243585	526	-1.60	0.23	12	0.04	-10143.00	69106.00	26350	20230619	-38.41	14980	20240415	8.34	19290	-15.86	20240112	14980	8.34	20240415	26350	-38.41	20230619	14980	8.34	20240415	0.11	N	016250	5000	167 억		56263	N	N	0	N	00	N
6	20240430	120327	57	100.00	KOSDAQ		건설	N	N	N	N		N	16330	80	2	0.49	19402520	1191	60.12	16200	16330	16180	21100	11380	16250	16290.95	1.73	0	-8	16630	16440	16310	16120	15990	16535	16215	167	4850	5000	11370	10	1	3243585	530	-1.61	0.24	12	0.04	-10143.00	69106.00	26350	20230619	-38.03	14980	20240415	9.01	19290	-15.34	20240112	14980	9.01	20240415	26350	-38.03	20230619	14980	9.01	20240415	0.11	N	016250	5000	167 억		56263	N	N	0	N	00	N
7	20240430	110326	57	100.00	KOSDAQ		건설	N	N	N	N		N	16320	70	2	0.43	15501230	951	48.01	16200	16330	16180	21100	11380	16250	16299.93	1.73	0	-62	16630	16440	16310	16120	15990	16535	16215	167	4850	5000	11370	10	1	3243585	529	-1.61	0.24	12	0.03	-10143.00	69106.00	26350	20230619	-38.06	14980	20240415	8.95	19290	-15.40	20240112	14980	8.95	20240415	26350	-38.06	20230619	14980	8.95	20240415	0.11	N	016250	5000	167 억		56263	N	N	0	N	00	N
8	20240430	100324	57	100.00	KOSDAQ		건설	N	N	N	N		N	16330	80	2	0.49	7732050	475	23.98	16200	16330	16200	21100	11380	16250	16278.00	1.73	0	-65	16630	16440	16310	16120	15990	16535	16215	167	4850	5000	11370	10	1	3243585	530	-1.61	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-38.03	14980	20240415	9.01	19290	-15.34	20240112	14980	9.01	20240415	26350	-38.03	20230619	14980	9.01	20240415	0.11	N	016250	5000	167 억		56263	N	N	0	N	00	N
9	20240430	090332	57	100.00	KOSDAQ		건설	N	N	N	N		N	16250	0	3	0.00	275800	17	0.86	16200	16250	16200	21100	11380	16250	16223.53	1.73	0	-3	16630	16440	16310	16120	15990	16535	16215	167	4850	5000	11370	10	1	3243585	527	-1.60	0.24	12	0.00	-10143.00	69106.00	26350	20230619	-38.33	14980	20240415	8.48	19290	-15.76	20240112	14980	8.48	20240415	26350	-38.33	20230619	14980	8.48	20240415	0.11	N	016250	5000	167 억		56263	N	N	0	N	00	N
10	20240429	160325	57	100.00	KOSDAQ		건설	N	N	N	N		N	16250	30	2	0.18	32236380	1977	48.35	16180	16500	16180	21050	11360	16220	16305.71	1.73	0	100	16733	16476	16243	15986	15753	16360	15870	167	4830	5000	11350	10	1	3243585	527	-1.60	0.24	12	0.06	-10143.00	69106.00	26350	20230619	-38.33	14980	20240415	8.48	19290	-15.76	20240112	14980	8.48	20240415	26350	-38.33	20230619	14980	8.48	20240415	0.11	N	016250	5000	167 억		56125	N	N	0	N	00	N
11	20240429	150326	57	100.00	KOSDAQ		건설	N	N	N	N		N	16410	190	2	1.17	30562590	1874	45.83	16180	16500	16180	21050	11360	16220	16308.75	1.73	0	79	16733	16476	16243	15986	15753	16360	15870	167	4830	5000	11350	10	1	3243585	532	-1.62	0.24	12	0.06	-10143.00	69106.00	26350	20230619	-37.72	14980	20240415	9.55	19290	-14.93	20240112	14980	9.55	20240415	26350	-37.72	20230619	14980	9.55	20240415	0.11	N	016250	5000	167 억		56125	N	N	0	N	00	N
12	20240429	140322	57	100.00	KOSDAQ		건설	N	N	N	N		N	16410	190	2	1.17	21913010	1343	32.84	16180	16500	16180	21050	11360	16220	16316.46	1.73	0	201	16733	16476	16243	15986	15753	16360	15870	167	4830	5000	11350	10	1	3243585	532	-1.62	0.24	12	0.04	-10143.00	69106.00	26350	20230619	-37.72	14980	20240415	9.55	19290	-14.93	20240112	14980	9.55	20240415	26350	-37.72	20230619	14980	9.55	20240415	0.11	N	016250	5000	167 억		56125	N	N	0	N	00	N
13	20240429	130326	57	100.00	KOSDAQ		건설	N	N	N	N		N	16410	190	2	1.17	19894580	1220	29.84	16180	16500	16180	21050	11360	16220	16307.03	1.73	0	201	16733	16476	16243	15986	15753	16360	15870	167	4830	5000	11350	10	1	3243585	532	-1.62	0.24	12	0.04	-10143.00	69106.00	26350	20230619	-37.72	14980	20240415	9.55	19290	-14.93	20240112	14980	9.55	20240415	26350	-37.72	20230619	14980	9.55	20240415	0.11	N	016250	5000	167 억		56125	N	N	0	N	00	N
14	20240429	120325	57	100.00	KOSDAQ		건설	N	N	N	N		N	16430	210	2	1.29	6468860	396	9.68	16180	16500	16180	21050	11360	16220	16335.51	1.73	0	-28	16733	16476	16243	15986	15753	16360	15870	167	4830	5000	11350	10	1	3243585	533	-1.62	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.65	14980	20240415	9.68	19290	-14.83	20240112	14980	9.68	20240415	26350	-37.65	20230619	14980	9.68	20240415	0.11	N	016250	5000	167 억		56125	N	N	0	N	00	N
15	20240429	110313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16440	220	2	1.36	5055040	310	7.58	16180	16500	16180	21050	11360	16220	16306.58	1.73	0	-28	16733	16476	16243	15986	15753	16360	15870	167	4830	5000	11350	10	1	3243585	533	-1.62	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.61	14980	20240415	9.75	19290	-14.77	20240112	14980	9.75	20240415	26350	-37.61	20230619	14980	9.75	20240415	0.11	N	016250	5000	167 억		56125	N	N	0	N	00	N
16	20240429	100326	57	100.00	KOSDAQ		건설	N	N	N	N		N	16450	230	2	1.42	4529480	278	6.80	16180	16500	16180	21050	11360	16220	16293.09	1.73	0	-28	16733	16476	16243	15986	15753	16360	15870	167	4830	5000	11350	10	1	3243585	534	-1.62	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.57	14980	20240415	9.81	19290	-14.72	20240112	14980	9.81	20240415	26350	-37.57	20230619	14980	9.81	20240415	0.11	N	016250	5000	167 억		56125	N	N	0	N	00	N
17	20240429	090326	57	100.00	KOSDAQ		건설	N	N	N	N		N	16220	0	3	0.00	389020	24	0.59	16180	16220	16180	21050	11360	16220	16209.17	1.73	0	-5	16733	16476	16243	15986	15753	16360	15870	167	4830	5000	11350	10	1	3243585	526	-1.60	0.23	12	0.00	-10143.00	69106.00	26350	20230619	-38.44	14980	20240415	8.28	19290	-15.91	20240112	14980	8.28	20240415	26350	-38.44	20230619	14980	8.28	20240415	0.11	N	016250	5000	167 억		56125	N	N	0	N	00	N
18	20240426	160324	57	100.00	KOSDAQ		건설	N	N	N	N		N	16220	80	2	0.50	66844300	4089	53.65	16490	16500	16010	20950	11300	16140	16347.35	1.75	0	-485	16846	16492	16046	15692	15246	16670	15870	167	4810	5000	11290	10	1	3243585	526	-1.60	0.23	12	0.13	-10143.00	69106.00	26350	20230619	-38.44	14980	20240415	8.28	19290	-15.91	20240112	14980	8.28	20240415	26350	-38.44	20230619	14980	8.28	20240415	0.11	N	016250	5000	167 억		56621	N	N	0	N	00	N
19	20240426	150325	57	100.00	KOSDAQ		건설	N	N	N	N		N	16390	250	2	1.55	63432830	3879	50.90	16490	16500	16010	20950	11300	16140	16352.88	1.75	0	-496	16846	16492	16046	15692	15246	16670	15870	167	4810	5000	11290	10	1	3243585	532	-1.62	0.24	12	0.12	-10143.00	69106.00	26350	20230619	-37.80	14980	20240415	9.41	19290	-15.03	20240112	14980	9.41	20240415	26350	-37.80	20230619	14980	9.41	20240415	0.11	N	016250	5000	167 억		56621	N	N	0	N	00	N
20	20240426	140324	57	100.00	KOSDAQ		건설	N	N	N	N		N	16380	240	2	1.49	51315740	3140	41.20	16490	16500	16010	20950	11300	16140	16342.59	1.75	0	-445	16846	16492	16046	15692	15246	16670	15870	167	4810	5000	11290	10	1	3243585	531	-1.61	0.24	12	0.10	-10143.00	69106.00	26350	20230619	-37.84	14980	20240415	9.35	19290	-15.09	20240112	14980	9.35	20240415	26350	-37.84	20230619	14980	9.35	20240415	0.11	N	016250	5000	167 억		56621	N	N	0	N	00	N
21	20240426	130323	57	100.00	KOSDAQ		건설	N	N	N	N		N	16280	140	2	0.87	49568980	3033	39.80	16490	16500	16010	20950	11300	16140	16343.22	1.75	0	-421	16846	16492	16046	15692	15246	16670	15870	167	4810	5000	11290	10	1	3243585	528	-1.61	0.24	12	0.09	-10143.00	69106.00	26350	20230619	-38.22	14980	20240415	8.68	19290	-15.60	20240112	14980	8.68	20240415	26350	-38.22	20230619	14980	8.68	20240415	0.11	N	016250	5000	167 억		56621	N	N	0	N	00	N
22	20240426	120324	57	100.00	KOSDAQ		건설	N	N	N	N		N	16210	70	2	0.43	43702320	2671	35.05	16490	16500	16010	20950	11300	16140	16361.78	1.75	0	-496	16846	16492	16046	15692	15246	16670	15870	167	4810	5000	11290	10	1	3243585	526	-1.60	0.23	12	0.08	-10143.00	69106.00	26350	20230619	-38.48	14980	20240415	8.21	19290	-15.97	20240112	14980	8.21	20240415	26350	-38.48	20230619	14980	8.21	20240415	0.11	N	016250	5000	167 억		56621	N	N	0	N	00	N
23	20240426	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	16490	350	2	2.17	42191680	2579	33.84	16490	16500	16010	20950	11300	16140	16359.71	1.75	0	-494	16846	16492	16046	15692	15246	16670	15870	167	4810	5000	11290	10	1	3243585	535	-1.63	0.24	12	0.08	-10143.00	69106.00	26350	20230619	-37.42	14980	20240415	10.08	19290	-14.52	20240112	14980	10.08	20240415	26350	-37.42	20230619	14980	10.08	20240415	0.11	N	016250	5000	167 억		56621	N	N	0	N	00	N
24	20240426	100324	57	100.00	KOSDAQ		건설	N	N	N	N		N	16380	240	2	1.49	19378750	1181	15.50	16490	16500	16010	20950	11300	16140	16408.76	1.75	0	-493	16846	16492	16046	15692	15246	16670	15870	167	4810	5000	11290	10	1	3243585	531	-1.61	0.24	12	0.04	-10143.00	69106.00	26350	20230619	-37.84	14980	20240415	9.35	19290	-15.09	20240112	14980	9.35	20240415	26350	-37.84	20230619	14980	9.35	20240415	0.11	N	016250	5000	167 억		56621	N	N	0	N	00	N
25	20240426	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	16500	360	2	2.23	9547150	579	7.60	16490	16500	16420	20950	11300	16140	16489.03	1.75	0	-492	16846	16492	16046	15692	15246	16670	15870	167	4810	5000	11290	10	1	3243585	535	-1.63	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.38	14980	20240415	10.15	19290	-14.46	20240112	14980	10.15	20240415	26350	-37.38	20230619	14980	10.15	20240415	0.11	N	016250	5000	167 억		56621	N	N	0	N	00	N
26	20240425	160323	57	100.00	KOSDAQ		건설	N	N	N	N		N	16140	590	2	3.79	122143280	7620	183.97	15620	16400	15600	20200	10890	15550	16024.81	1.74	0	172	15810	15680	15520	15390	15230	15745	15455	167	4650	5000	10880	10	1	3243585	524	-1.59	0.23	12	0.23	-10143.00	69106.00	26350	20230619	-38.75	14980	20240415	7.74	19290	-16.33	20240112	14980	7.74	20240415	26350	-38.75	20230619	14980	7.74	20240415	0.12	N	016250	5000	167 억		56478	N	N	0	N	00	N
27	20240425	150325	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	450	2	2.89	111638140	6969	168.25	15620	16400	15600	20200	10890	15550	16019.25	1.74	0	143	15810	15680	15520	15390	15230	15745	15455	167	4650	5000	10880	10	1	3243585	519	-1.58	0.23	12	0.21	-10143.00	69106.00	26350	20230619	-39.28	14980	20240415	6.81	19290	-17.06	20240112	14980	6.81	20240415	26350	-39.28	20230619	14980	6.81	20240415	0.12	N	016250	5000	167 억		56478	N	N	0	N	00	N
28	20240425	140323	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	450	2	2.89	103635480	6469	156.18	15620	16400	15600	20200	10890	15550	16020.32	1.74	0	307	15810	15680	15520	15390	15230	15745	15455	167	4650	5000	10880	10	1	3243585	519	-1.58	0.23	12	0.20	-10143.00	69106.00	26350	20230619	-39.28	14980	20240415	6.81	19290	-17.06	20240112	14980	6.81	20240415	26350	-39.28	20230619	14980	6.81	20240415	0.12	N	016250	5000	167 억		56478	N	N	0	N	00	N
29	20240425	130324	57	100.00	KOSDAQ		건설	N	N	N	N		N	16020	470	2	3.02	99213730	6193	149.52	15620	16400	15600	20200	10890	15550	16020.30	1.74	0	307	15810	15680	15520	15390	15230	15745	15455	167	4650	5000	10880	10	1	3243585	520	-1.58	0.23	12	0.19	-10143.00	69106.00	26350	20230619	-39.20	14980	20240415	6.94	19290	-16.95	20240112	14980	6.94	20240415	26350	-39.20	20230619	14980	6.94	20240415	0.12	N	016250	5000	167 억		56478	N	N	0	N	00	N
30	20240425	120323	57	100.00	KOSDAQ		건설	N	N	N	N		N	16380	830	2	5.34	73186070	4564	110.19	15620	16400	15600	20200	10890	15550	16035.51	1.74	0	82	15810	15680	15520	15390	15230	15745	15455	167	4650	5000	10880	10	1	3243585	531	-1.61	0.24	12	0.14	-10143.00	69106.00	26350	20230619	-37.84	14980	20240415	9.35	19290	-15.09	20240112	14980	9.35	20240415	26350	-37.84	20230619	14980	9.35	20240415	0.12	N	016250	5000	167 억		56478	N	N	0	N	00	N
31	20240425	110323	57	100.00	KOSDAQ		건설	N	N	N	N		N	16100	550	2	3.54	42894550	2687	64.87	15620	16160	15600	20200	10890	15550	15963.73	1.74	0	-65	15810	15680	15520	15390	15230	15745	15455	167	4650	5000	10880	10	1	3243585	522	-1.59	0.23	12	0.08	-10143.00	69106.00	26350	20230619	-38.90	14980	20240415	7.48	19290	-16.54	20240112	14980	7.48	20240415	26350	-38.90	20230619	14980	7.48	20240415	0.12	N	016250	5000	167 억		56478	N	N	0	N	00	N
32	20240425	100323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15850	300	2	1.93	7225880	460	11.11	15620	15860	15600	20200	10890	15550	15708.43	1.74	0	-51	15810	15680	15520	15390	15230	15745	15455	167	4650	5000	10880	10	1	3243585	514	-1.56	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-39.85	14980	20240415	5.81	19290	-17.83	20240112	14980	5.81	20240415	26350	-39.85	20230619	14980	5.81	20240415	0.12	N	016250	5000	167 억		56478	N	N	0	N	00	N
33	20240425	090323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15550	0	3	0.00	0	0	0.00	0	0	0	20200	10890	15550	0.00	1.74	0	0	15810	15680	15520	15390	15230	15745	15455	167	4650	5000	10880	10	1	3243585	504	-1.53	0.23	12	0.00	-10143.00	69106.00	26350	20230619	-40.99	14980	20240415	3.81	19290	-19.39	20240112	14980	3.81	20240415	26350	-40.99	20230619	14980	3.81	20240415	0.12	N	016250	5000	167 억		56478	N	N	0	N	00	N
34	20240424	160321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15550	100	2	0.65	63969880	4142	91.27	15460	15650	15360	20050	10820	15450	15444.20	1.81	0	-2064	15790	15620	15410	15240	15030	15705	15325	167	4600	5000	10810	10	1	3243585	504	-1.53	0.23	12	0.13	-10143.00	69106.00	26350	20230619	-40.99	14980	20240415	3.81	19290	-19.39	20240112	14980	3.81	20240415	26350	-40.99	20230619	14980	3.81	20240415	0.14	N	016250	5000	167 억		58612	N	N	0	N	00	N
35	20240424	150322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15590	140	2	0.91	62506180	4048	89.20	15460	15650	15360	20050	10820	15450	15441.25	1.81	0	-2022	15790	15620	15410	15240	15030	15705	15325	167	4600	5000	10810	10	1	3243585	506	-1.54	0.23	12	0.12	-10143.00	69106.00	26350	20230619	-40.83	14980	20240415	4.07	19290	-19.18	20240112	14980	4.07	20240415	26350	-40.83	20230619	14980	4.07	20240415	0.14	N	016250	5000	167 억		58612	N	N	0	N	00	N
36	20240424	140321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15480	30	2	0.19	60158810	3897	85.87	15460	15650	15360	20050	10820	15450	15437.21	1.81	0	-1960	15790	15620	15410	15240	15030	15705	15325	167	4600	5000	10810	10	1	3243585	502	-1.53	0.22	12	0.12	-10143.00	69106.00	26350	20230619	-41.25	14980	20240415	3.34	19290	-19.75	20240112	14980	3.34	20240415	26350	-41.25	20230619	14980	3.34	20240415	0.14	N	016250	5000	167 억		58612	N	N	0	N	00	N
37	20240424	130327	57	100.00	KOSDAQ		건설	N	N	N	N		N	15470	20	2	0.13	53937990	3495	77.02	15460	15650	15360	20050	10820	15450	15432.90	1.81	0	-1889	15790	15620	15410	15240	15030	15705	15325	167	4600	5000	10810	10	1	3243585	502	-1.53	0.22	12	0.11	-10143.00	69106.00	26350	20230619	-41.29	14980	20240415	3.27	19290	-19.80	20240112	14980	3.27	20240415	26350	-41.29	20230619	14980	3.27	20240415	0.14	N	016250	5000	167 억		58612	N	N	0	N	00	N
38	20240424	120322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15440	-10	5	-0.06	52485250	3401	74.94	15460	15650	15360	20050	10820	15450	15432.30	1.81	0	-1821	15790	15620	15410	15240	15030	15705	15325	167	4600	5000	10810	10	1	3243585	501	-1.52	0.22	12	0.10	-10143.00	69106.00	26350	20230619	-41.40	14980	20240415	3.07	19290	-19.96	20240112	14980	3.07	20240415	26350	-41.40	20230619	14980	3.07	20240415	0.14	N	016250	5000	167 억		58612	N	N	0	N	00	N
39	20240424	110321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15400	-50	5	-0.32	44733590	2898	63.86	15460	15650	15360	20050	10820	15450	15436.02	1.81	0	-1350	15790	15620	15410	15240	15030	15705	15325	167	4600	5000	10810	10	1	3243585	500	-1.52	0.22	12	0.09	-10143.00	69106.00	26350	20230619	-41.56	14980	20240415	2.80	19290	-20.17	20240112	14980	2.80	20240415	26350	-41.56	20230619	14980	2.80	20240415	0.14	N	016250	5000	167 억		58612	N	N	0	N	00	N
40	20240424	100321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15460	10	2	0.06	15756390	1016	22.39	15460	15650	15450	20050	10820	15450	15508.26	1.81	0	-703	15790	15620	15410	15240	15030	15705	15325	167	4600	5000	10810	10	1	3243585	501	-1.52	0.22	12	0.03	-10143.00	69106.00	26350	20230619	-41.33	14980	20240415	3.20	19290	-19.85	20240112	14980	3.20	20240415	26350	-41.33	20230619	14980	3.20	20240415	0.14	N	016250	5000	167 억		58612	N	N	0	N	00	N
41	20240424	090322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15450	0	3	0.00	0	0	0.00	0	0	0	20050	10820	15450	0.00	1.81	0	0	15790	15620	15410	15240	15030	15705	15325	167	4600	5000	10810	10	1	3243585	501	-1.52	0.22	12	0.00	-10143.00	69106.00	26350	20230619	-41.37	14980	20240415	3.14	19290	-19.91	20240112	14980	3.14	20240415	26350	-41.37	20230619	14980	3.14	20240415	0.14	N	016250	5000	167 억		58612	N	N	0	N	00	N
42	20240423	160312	57	100.00	KOSDAQ		건설	N	N	N	N		N	15450	280	2	1.85	70076720	4538	168.45	15300	15580	15200	19720	10620	15170	15442.12	1.88	0	-2147	15543	15356	15213	15026	14883	15335	15005	167	4550	5000	10610	10	1	3243585	501	-1.52	0.22	12	0.14	-10143.00	69106.00	26350	20230619	-41.37	14980	20240415	3.14	19290	-19.91	20240112	14980	3.14	20240415	26350	-41.37	20230619	14980	3.14	20240415	0.14	N	016250	5000	167 억		60860	N	N	0	N	00	N
43	20240423	150320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15450	280	2	1.85	64991570	4208	156.20	15300	15580	15200	19720	10620	15170	15444.76	1.88	0	-2100	15543	15356	15213	15026	14883	15335	15005	167	4550	5000	10610	10	1	3243585	501	-1.52	0.22	12	0.13	-10143.00	69106.00	26350	20230619	-41.37	14980	20240415	3.14	19290	-19.91	20240112	14980	3.14	20240415	26350	-41.37	20230619	14980	3.14	20240415	0.14	N	016250	5000	167 억		60860	N	N	0	N	00	N
44	20240423	140322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15450	280	2	1.85	60527460	3919	145.47	15300	15580	15200	19720	10620	15170	15444.62	1.88	0	-1920	15543	15356	15213	15026	14883	15335	15005	167	4550	5000	10610	10	1	3243585	501	-1.52	0.22	12	0.12	-10143.00	69106.00	26350	20230619	-41.37	14980	20240415	3.14	19290	-19.91	20240112	14980	3.14	20240415	26350	-41.37	20230619	14980	3.14	20240415	0.14	N	016250	5000	167 억		60860	N	N	0	N	00	N
45	20240423	130320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15480	310	2	2.04	44315800	2869	106.50	15300	15580	15200	19720	10620	15170	15446.43	1.88	0	-893	15543	15356	15213	15026	14883	15335	15005	167	4550	5000	10610	10	1	3243585	502	-1.53	0.22	12	0.09	-10143.00	69106.00	26350	20230619	-41.25	14980	20240415	3.34	19290	-19.75	20240112	14980	3.34	20240415	26350	-41.25	20230619	14980	3.34	20240415	0.14	N	016250	5000	167 억		60860	N	N	0	N	00	N
46	20240423	120320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15380	210	2	1.38	23817180	1548	57.46	15300	15580	15200	19720	10620	15170	15385.78	1.88	0	-221	15543	15356	15213	15026	14883	15335	15005	167	4550	5000	10610	10	1	3243585	499	-1.52	0.22	12	0.05	-10143.00	69106.00	26350	20230619	-41.63	14980	20240415	2.67	19290	-20.27	20240112	14980	2.67	20240415	26350	-41.63	20230619	14980	2.67	20240415	0.14	N	016250	5000	167 억		60860	N	N	0	N	00	N
47	20240423	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15530	360	2	2.37	17456090	1136	42.17	15300	15580	15200	19720	10620	15170	15366.28	1.88	0	-133	15543	15356	15213	15026	14883	15335	15005	167	4550	5000	10610	10	1	3243585	504	-1.53	0.22	12	0.04	-10143.00	69106.00	26350	20230619	-41.06	14980	20240415	3.67	19290	-19.49	20240112	14980	3.67	20240415	26350	-41.06	20230619	14980	3.67	20240415	0.14	N	016250	5000	167 억		60860	N	N	0	N	00	N
48	20240423	100321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15290	120	2	0.79	3451420	226	8.39	15300	15300	15200	19720	10620	15170	15271.77	1.88	0	23	15543	15356	15213	15026	14883	15335	15005	167	4550	5000	10610	10	1	3243585	496	-1.51	0.22	12	0.01	-10143.00	69106.00	26350	20230619	-41.97	14980	20240415	2.07	19290	-20.74	20240112	14980	2.07	20240415	26350	-41.97	20230619	14980	2.07	20240415	0.14	N	016250	5000	167 억		60860	N	N	0	N	00	N
49	20240423	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15170	0	3	0.00	0	0	0.00	0	0	0	19720	10620	15170	0.00	1.88	0	0	15543	15356	15213	15026	14883	15335	15005	167	4550	5000	10610	10	1	3243585	492	-1.50	0.22	12	0.00	-10143.00	69106.00	26350	20230619	-42.43	14980	20240415	1.27	19290	-21.36	20240112	14980	1.27	20240415	26350	-42.43	20230619	14980	1.27	20240415	0.14	N	016250	5000	167 억		60860	N	N	0	N	00	N
50	20240422	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15170	-130	5	-0.85	32706640	2154	100.42	15170	15400	15070	19890	10710	15300	15184.14	1.89	0	-559	15466	15382	15226	15142	14986	15305	15065	167	4590	5000	10710	10	1	3243585	492	-1.50	0.22	12	0.07	-10143.00	69106.00	26500	20230414	-42.75	14980	20240415	1.27	19290	-21.36	20240112	14980	1.27	20240415	26350	-42.43	20230619	14980	1.27	20240415	0.14	N	016250	5000	167 억		61461	N	N	0	N	00	N
51	20240422	150319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15330	30	2	0.20	29268830	1928	89.88	15170	15400	15070	19890	10710	15300	15180.93	1.89	0	-493	15466	15382	15226	15142	14986	15305	15065	167	4590	5000	10710	10	1	3243585	497	-1.51	0.22	12	0.06	-10143.00	69106.00	26500	20230414	-42.15	14980	20240415	2.34	19290	-20.53	20240112	14980	2.34	20240415	26350	-41.82	20230619	14980	2.34	20240415	0.14	N	016250	5000	167 억		61461	N	N	0	N	00	N
52	20240422	140319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15160	-140	5	-0.92	24898360	1641	76.50	15170	15400	15070	19890	10710	15300	15172.68	1.89	0	-425	15466	15382	15226	15142	14986	15305	15065	167	4590	5000	10710	10	1	3243585	492	-1.49	0.22	12	0.05	-10143.00	69106.00	26500	20230414	-42.79	14980	20240415	1.20	19290	-21.41	20240112	14980	1.20	20240415	26350	-42.47	20230619	14980	1.20	20240415	0.14	N	016250	5000	167 억		61461	N	N	0	N	00	N
53	20240422	130318	57	100.00	KOSDAQ		건설	N	N	N	N		N	15140	-160	5	-1.05	22095640	1456	67.88	15170	15400	15070	19890	10710	15300	15175.58	1.89	0	-317	15466	15382	15226	15142	14986	15305	15065	167	4590	5000	10710	10	1	3243585	491	-1.49	0.22	12	0.04	-10143.00	69106.00	26500	20230414	-42.87	14980	20240415	1.07	19290	-21.51	20240112	14980	1.07	20240415	26350	-42.54	20230619	14980	1.07	20240415	0.14	N	016250	5000	167 억		61461	N	N	0	N	00	N
54	20240422	120319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15130	-170	5	-1.11	17211060	1133	52.82	15170	15400	15070	19890	10710	15300	15190.70	1.89	0	-168	15466	15382	15226	15142	14986	15305	15065	167	4590	5000	10710	10	1	3243585	491	-1.49	0.22	12	0.03	-10143.00	69106.00	26500	20230414	-42.91	14980	20240415	1.00	19290	-21.57	20240112	14980	1.00	20240415	26350	-42.58	20230619	14980	1.00	20240415	0.14	N	016250	5000	167 억		61461	N	N	0	N	00	N
55	20240422	110319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15180	-120	5	-0.78	7133910	469	21.86	15170	15400	15070	19890	10710	15300	15210.90	1.89	0	-63	15466	15382	15226	15142	14986	15305	15065	167	4590	5000	10710	10	1	3243585	492	-1.50	0.22	12	0.01	-10143.00	69106.00	26500	20230414	-42.72	14980	20240415	1.34	19290	-21.31	20240112	14980	1.34	20240415	26350	-42.39	20230619	14980	1.34	20240415	0.14	N	016250	5000	167 억		61461	N	N	0	N	00	N
56	20240422	100319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15360	60	2	0.39	3035770	199	9.28	15170	15400	15170	19890	10710	15300	15255.13	1.89	0	-23	15466	15382	15226	15142	14986	15305	15065	167	4590	5000	10710	10	1	3243585	498	-1.51	0.22	12	0.01	-10143.00	69106.00	26500	20230414	-42.04	14980	20240415	2.54	19290	-20.37	20240112	14980	2.54	20240415	26350	-41.71	20230619	14980	2.54	20240415	0.14	N	016250	5000	167 억		61461	N	N	0	N	00	N
57	20240422	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15170	-130	5	-0.85	166870	11	0.51	15170	15170	15170	19890	10710	15300	15170.00	1.89	0	0	15466	15382	15226	15142	14986	15305	15065	167	4590	5000	10710	10	1	3243585	492	-1.50	0.22	12	0.00	-10143.00	69106.00	26500	20230414	-42.75	14980	20240415	1.27	19290	-21.36	20240112	14980	1.27	20240415	26350	-42.43	20230619	14980	1.27	20240415	0.14	N	016250	5000	167 억		61461	N	N	0	N	00	N
58	20240419	160307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15300	0	3	0.00	32522050	2145	235.46	15310	15310	15070	19890	10710	15300	15161.79	1.92	0	-830	15500	15400	15200	15100	14900	15450	15150	167	4590	5000	10710	10	1	3243585	496	-1.51	0.22	12	0.07	-10143.00	69106.00	26500	20230414	-42.26	14980	20240415	2.14	19290	-20.68	20240112	14980	2.14	20240415	26350	-41.94	20230619	14980	2.14	20240415	0.14	N	016250	5000	167 억		62342	N	N	0	N	00	N
59	20240419	150308	57	100.00	KOSDAQ		건설	N	N	N	N		N	15100	-200	5	-1.31	29975540	1977	217.01	15310	15310	15070	19890	10710	15300	15162.13	1.92	0	-733	15500	15400	15200	15100	14900	15450	15150	167	4590	5000	10710	10	1	3243585	490	-1.49	0.22	12	0.06	-10143.00	69106.00	26500	20230414	-43.02	14980	20240415	0.80	19290	-21.72	20240112	14980	0.80	20240415	26350	-42.69	20230619	14980	0.80	20240415	0.14	N	016250	5000	167 억		62342	N	N	0	N	00	N
60	20240419	140306	57	100.00	KOSDAQ		건설	N	N	N	N		N	15080	-220	5	-1.44	27772650	1831	200.99	15310	15310	15070	19890	10710	15300	15168.02	1.92	0	-741	15500	15400	15200	15100	14900	15450	15150	167	4590	5000	10710	10	1	3243585	489	-1.49	0.22	12	0.06	-10143.00	69106.00	26500	20230414	-43.09	14980	20240415	0.67	19290	-21.82	20240112	14980	0.67	20240415	26350	-42.77	20230619	14980	0.67	20240415	0.14	N	016250	5000	167 억		62342	N	N	0	N	00	N
61	20240419	130309	57	100.00	KOSDAQ		건설	N	N	N	N		N	15100	-200	5	-1.31	21040140	1385	152.03	15310	15310	15070	19890	10710	15300	15191.44	1.92	0	-339	15500	15400	15200	15100	14900	15450	15150	167	4590	5000	10710	10	1	3243585	490	-1.49	0.22	12	0.04	-10143.00	69106.00	26500	20230414	-43.02	14980	20240415	0.80	19290	-21.72	20240112	14980	0.80	20240415	26350	-42.69	20230619	14980	0.80	20240415	0.14	N	016250	5000	167 억		62342	N	N	0	N	00	N
62	20240419	120307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15120	-180	5	-1.18	16838230	1107	121.51	15310	15310	15120	19890	10710	15300	15210.69	1.92	0	-199	15500	15400	15200	15100	14900	15450	15150	167	4590	5000	10710	10	1	3243585	490	-1.49	0.22	12	0.03	-10143.00	69106.00	26500	20230414	-42.94	14980	20240415	0.93	19290	-21.62	20240112	14980	0.93	20240415	26350	-42.62	20230619	14980	0.93	20240415	0.14	N	016250	5000	167 억		62342	N	N	0	N	00	N
63	20240419	110309	57	100.00	KOSDAQ		건설	N	N	N	N		N	15220	-80	5	-0.52	8696960	571	62.68	15310	15310	15200	19890	10710	15300	15231.10	1.92	0	-98	15500	15400	15200	15100	14900	15450	15150	167	4590	5000	10710	10	1	3243585	494	-1.50	0.22	12	0.02	-10143.00	69106.00	26500	20230414	-42.57	14980	20240415	1.60	19290	-21.10	20240112	14980	1.60	20240415	26350	-42.24	20230619	14980	1.60	20240415	0.14	N	016250	5000	167 억		62342	N	N	0	N	00	N
64	20240419	100308	57	100.00	KOSDAQ		건설	N	N	N	N		N	15200	-100	5	-0.65	2536910	166	18.22	15310	15310	15200	19890	10710	15300	15282.59	1.92	0	-32	15500	15400	15200	15100	14900	15450	15150	167	4590	5000	10710	10	1	3243585	493	-1.50	0.22	12	0.01	-10143.00	69106.00	26500	20230414	-42.64	14980	20240415	1.47	19290	-21.20	20240112	14980	1.47	20240415	26350	-42.31	20230619	14980	1.47	20240415	0.14	N	016250	5000	167 억		62342	N	N	0	N	00	N
65	20240419	090305	57	100.00	KOSDAQ		건설	N	N	N	N		N	15310	10	2	0.07	15310	1	0.11	15310	15310	15310	19890	10710	15300	15310.00	1.92	0	0	15500	15400	15200	15100	14900	15450	15150	167	4590	5000	10710	10	1	3243585	497	-1.51	0.22	12	0.00	-10143.00	69106.00	26500	20230414	-42.23	14980	20240415	2.20	19290	-20.63	20240112	14980	2.20	20240415	26350	-41.90	20230619	14980	2.20	20240415	0.14	N	016250	5000	167 억		62342	N	N	0	N	00	N
66	20240418	160306	57	100.00	KOSDAQ		건설	N	N	N	N		N	15300	290	2	1.93	13772930	911	58.43	15010	15300	15000	19510	10510	15010	15117.47	1.93	0	-115	15090	15050	15030	14990	14970	15040	14980	167	4500	5000	10500	10	1	3243585	496	-1.51	0.22	12	0.03	-10143.00	69106.00	26500	20230414	-42.26	14980	20240415	2.14	19290	-20.68	20240112	14980	2.14	20240415	26350	-41.94	20230619	14980	2.14	20240415	0.14	N	016250	5000	167 억		62458	N	N	0	N	00	N
67	20240418	150307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15140	130	2	0.87	9091330	605	38.81	15010	15140	15000	19510	10510	15010	15026.99	1.93	0	-72	15090	15050	15030	14990	14970	15040	14980	167	4500	5000	10500	10	1	3243585	491	-1.49	0.22	12	0.02	-10143.00	69106.00	26500	20230414	-42.87	14980	20240415	1.07	19290	-21.51	20240112	14980	1.07	20240415	26350	-42.54	20230619	14980	1.07	20240415	0.14	N	016250	5000	167 억		62458	N	N	0	N	00	N
68	20240418	140307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15140	130	2	0.87	8864600	590	37.84	15010	15140	15000	19510	10510	15010	15024.75	1.93	0	-66	15090	15050	15030	14990	14970	15040	14980	167	4500	5000	10500	10	1	3243585	491	-1.49	0.22	12	0.02	-10143.00	69106.00	26500	20230414	-42.87	14980	20240415	1.07	19290	-21.51	20240112	14980	1.07	20240415	26350	-42.54	20230619	14980	1.07	20240415	0.14	N	016250	5000	167 억		62458	N	N	0	N	00	N
69	20240418	130307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15140	130	2	0.87	8350690	556	35.66	15010	15140	15000	19510	10510	15010	15019.23	1.93	0	-58	15090	15050	15030	14990	14970	15040	14980	167	4500	5000	10500	10	1	3243585	491	-1.49	0.22	12	0.02	-10143.00	69106.00	26500	20230414	-42.87	14980	20240415	1.07	19290	-21.51	20240112	14980	1.07	20240415	26350	-42.54	20230619	14980	1.07	20240415	0.14	N	016250	5000	167 억		62458	N	N	0	N	00	N
70	20240418	120306	57	100.00	KOSDAQ		건설	N	N	N	N		N	15050	40	2	0.27	6815140	454	29.12	15010	15050	15000	19510	10510	15010	15011.32	1.93	0	-48	15090	15050	15030	14990	14970	15040	14980	167	4500	5000	10500	10	1	3243585	488	-1.48	0.22	12	0.01	-10143.00	69106.00	26500	20230414	-43.21	14980	20240415	0.47	19290	-21.98	20240112	14980	0.47	20240415	26350	-42.88	20230619	14980	0.47	20240415	0.14	N	016250	5000	167 억		62458	N	N	0	N	00	N
71	20240418	110307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15050	40	2	0.27	5418850	361	23.16	15010	15050	15000	19510	10510	15010	15010.66	1.93	0	-33	15090	15050	15030	14990	14970	15040	14980	167	4500	5000	10500	10	1	3243585	488	-1.48	0.22	12	0.01	-10143.00	69106.00	26500	20230414	-43.21	14980	20240415	0.47	19290	-21.98	20240112	14980	0.47	20240415	26350	-42.88	20230619	14980	0.47	20240415	0.14	N	016250	5000	167 억		62458	N	N	0	N	00	N
72	20240418	100307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15050	40	2	0.27	4547780	303	19.44	15010	15050	15000	19510	10510	15010	15009.17	1.93	0	-21	15090	15050	15030	14990	14970	15040	14980	167	4500	5000	10500	10	1	3243585	488	-1.48	0.22	12	0.01	-10143.00	69106.00	26500	20230414	-43.21	14980	20240415	0.47	19290	-21.98	20240112	14980	0.47	20240415	26350	-42.88	20230619	14980	0.47	20240415	0.14	N	016250	5000	167 억		62458	N	N	0	N	00	N
73	20240418	090307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15010	0	3	0.00	825550	55	3.53	15010	15010	15010	19510	10510	15010	15010.00	1.93	0	1	15090	15050	15030	14990	14970	15040	14980	167	4500	5000	10500	10	1	3243585	487	-1.48	0.22	12	0.00	-10143.00	69106.00	26500	20230414	-43.36	14980	20240415	0.20	19290	-22.19	20240112	14980	0.20	20240415	26350	-43.04	20230619	14980	0.20	20240415	0.14	N	016250	5000	167 억		62458	N	N	0	N	00	N
74	20240417	160302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15010	-150	5	-0.99	23432330	1559	82.44	15070	15070	15010	19700	10620	15160	15030.36	1.93	0	-156	15280	15220	15100	15040	14920	15250	15070	167	4540	5000	10610	10	1	3243585	487	-1.48	0.22	12	0.05	-10143.00	69106.00	26500	20230414	-43.36	14980	20240415	0.20	19290	-22.19	20240112	14980	0.20	20240415	26350	-43.04	20230619	14980	0.20	20240415	0.15	N	016250	5000	167 억		62587	N	N	0	N	00	N
75	20240417	150308	57	100.00	KOSDAQ		건설	N	N	N	N		N	15050	-110	5	-0.73	20819470	1385	73.24	15070	15070	15010	19700	10620	15160	15032.11	1.93	0	-150	15280	15220	15100	15040	14920	15250	15070	167	4540	5000	10610	10	1	3243585	488	-1.48	0.22	12	0.04	-10143.00	69106.00	26500	20230414	-43.21	14980	20240415	0.47	19290	-21.98	20240112	14980	0.47	20240415	26350	-42.88	20230619	14980	0.47	20240415	0.15	N	016250	5000	167 억		62587	N	N	0	N	00	N
76	20240417	140306	57	100.00	KOSDAQ		건설	N	N	N	N		N	15010	-150	5	-0.99	19512430	1298	68.64	15070	15070	15010	19700	10620	15160	15032.69	1.93	0	-150	15280	15220	15100	15040	14920	15250	15070	167	4540	5000	10610	10	1	3243585	487	-1.48	0.22	12	0.04	-10143.00	69106.00	26500	20230414	-43.36	14980	20240415	0.20	19290	-22.19	20240112	14980	0.20	20240415	26350	-43.04	20230619	14980	0.20	20240415	0.15	N	016250	5000	167 억		62587	N	N	0	N	00	N
77	20240417	130308	57	100.00	KOSDAQ		건설	N	N	N	N		N	15060	-100	5	-0.66	15486840	1030	54.47	15070	15070	15010	19700	10620	15160	15035.77	1.93	0	-150	15280	15220	15100	15040	14920	15250	15070	167	4540	5000	10610	10	1	3243585	488	-1.48	0.22	12	0.03	-10143.00	69106.00	26500	20230414	-43.17	14980	20240415	0.53	19290	-21.93	20240112	14980	0.53	20240415	26350	-42.85	20230619	14980	0.53	20240415	0.15	N	016250	5000	167 억		62587	N	N	0	N	00	N
78	20240417	120306	57	100.00	KOSDAQ		건설	N	N	N	N		N	15020	-140	5	-0.92	14629380	973	51.45	15070	15070	15010	19700	10620	15160	15035.33	1.93	0	-150	15280	15220	15100	15040	14920	15250	15070	167	4540	5000	10610	10	1	3243585	487	-1.48	0.22	12	0.03	-10143.00	69106.00	26500	20230414	-43.32	14980	20240415	0.27	19290	-22.14	20240112	14980	0.27	20240415	26350	-43.00	20230619	14980	0.27	20240415	0.15	N	016250	5000	167 억		62587	N	N	0	N	00	N
79	20240417	110308	57	100.00	KOSDAQ		건설	N	N	N	N		N	15020	-140	5	-0.92	5611340	373	19.73	15070	15070	15010	19700	10620	15160	15043.81	1.93	0	-63	15280	15220	15100	15040	14920	15250	15070	167	4540	5000	10610	10	1	3243585	487	-1.48	0.22	12	0.01	-10143.00	69106.00	26500	20230414	-43.32	14980	20240415	0.27	19290	-22.14	20240112	14980	0.27	20240415	26350	-43.00	20230619	14980	0.27	20240415	0.15	N	016250	5000	167 억		62587	N	N	0	N	00	N
80	20240417	100305	57	100.00	KOSDAQ		건설	N	N	N	N		N	15020	-140	5	-0.92	3943920	262	13.86	15070	15070	15020	19700	10620	15160	15053.13	1.93	0	-29	15280	15220	15100	15040	14920	15250	15070	167	4540	5000	10610	10	1	3243585	487	-1.48	0.22	12	0.01	-10143.00	69106.00	26500	20230414	-43.32	14980	20240415	0.27	19290	-22.14	20240112	14980	0.27	20240415	26350	-43.00	20230619	14980	0.27	20240415	0.15	N	016250	5000	167 억		62587	N	N	0	N	00	N
81	20240417	090306	57	100.00	KOSDAQ		건설	N	N	N	N		N	15070	-90	5	-0.59	90420	6	0.32	15070	15070	15070	19700	10620	15160	15070.00	1.93	0	0	15280	15220	15100	15040	14920	15250	15070	167	4540	5000	10610	10	1	3243585	489	-1.49	0.22	12	0.00	-10143.00	69106.00	26500	20230414	-43.13	14980	20240415	0.60	19290	-21.88	20240112	14980	0.60	20240415	26350	-42.81	20230619	14980	0.60	20240415	0.15	N	016250	5000	167 억		62587	N	N	0	N	00	N
82	20240416	160308	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15160	20	2	0.13	28475780	1890	84.19	15070	15160	14980	19680	10600	15140	15066.55	1.93	0	-63	15380	15260	15120	15000	14860	15190	14930	167	4540	5000	10590	10	1	3243585	492	-1.49	0.22	12	0.06	-10143.00	69106.00	26500	20230414	-42.79	14980	20240416	1.20	19290	-21.41	20240112	14980	1.20	20240416	26350	-42.47	20230619	14980	1.20	20240416	0.15	N	016250	5000	167 억		62587	N	N	0	N	00	N
83	20240416	150306	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15160	20	2	0.13	27574510	1830	81.51	15070	15160	14980	19680	10600	15140	15068.04	1.93	0	-63	15380	15260	15120	15000	14860	15190	14930	167	4540	5000	10590	10	1	3243585	492	-1.49	0.22	12	0.06	-10143.00	69106.00	26500	20230414	-42.79	14980	20240416	1.20	19290	-21.41	20240112	14980	1.20	20240416	26350	-42.47	20230619	14980	1.20	20240416	0.15	N	016250	5000	167 억		62587	N	N	0	N	00	N
84	20240416	140304	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15110	-30	5	-0.20	19652720	1306	58.17	15070	15110	14980	19680	10600	15140	15048.02	1.93	0	-54	15380	15260	15120	15000	14860	15190	14930	167	4540	5000	10590	10	1	3243585	490	-1.49	0.22	12	0.04	-10143.00	69106.00	26500	20230414	-42.98	14980	20240416	0.87	19290	-21.67	20240112	14980	0.87	20240416	26350	-42.66	20230619	14980	0.87	20240416	0.15	N	016250	5000	167 억		62587	N	N	0	N	00	N
85	20240416	130306	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15000	-140	5	-0.92	12605060	838	37.33	15070	15070	14980	19680	10600	15140	15041.84	1.93	0	-45	15380	15260	15120	15000	14860	15190	14930	167	4540	5000	10590	10	1	3243585	487	-1.48	0.22	12	0.03	-10143.00	69106.00	26500	20230414	-43.40	14980	20240416	0.13	19290	-22.24	20240112	14980	0.13	20240416	26350	-43.07	20230619	14980	0.13	20240416	0.15	N	016250	5000	167 억		62587	N	N	0	N	00	N
86	20240416	120307	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15030	-110	5	-0.73	10504270	698	31.09	15070	15070	14980	19680	10600	15140	15049.10	1.93	0	-45	15380	15260	15120	15000	14860	15190	14930	167	4540	5000	10590	10	1	3243585	488	-1.48	0.22	12	0.02	-10143.00	69106.00	26500	20230414	-43.28	14980	20240416	0.33	19290	-22.08	20240112	14980	0.33	20240416	26350	-42.96	20230619	14980	0.33	20240416	0.15	N	016250	5000	167 억		62587	N	N	0	N	00	N
87	20240416	110306	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15070	-70	5	-0.46	8473660	563	25.08	15070	15070	14980	19680	10600	15140	15050.91	1.93	0	-45	15380	15260	15120	15000	14860	15190	14930	167	4540	5000	10590	10	1	3243585	489	-1.49	0.22	12	0.02	-10143.00	69106.00	26500	20230414	-43.13	14980	20240416	0.60	19290	-21.88	20240112	14980	0.60	20240416	26350	-42.81	20230619	14980	0.60	20240416	0.15	N	016250	5000	167 억		62587	N	N	0	N	00	N
88	20240416	100303	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15070	-70	5	-0.46	4391340	292	13.01	15070	15070	14980	19680	10600	15140	15038.84	1.93	0	-27	15380	15260	15120	15000	14860	15190	14930	167	4540	5000	10590	10	1	3243585	489	-1.49	0.22	12	0.01	-10143.00	69106.00	26500	20230414	-43.13	14980	20240416	0.60	19290	-21.88	20240112	14980	0.60	20240416	26350	-42.81	20230619	14980	0.60	20240416	0.15	N	016250	5000	167 억		62587	N	N	0	N	00	N
89	20240416	090302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15070	-70	5	-0.46	1235740	82	3.65	15070	15070	15070	19680	10600	15140	15070.00	1.93	0	0	15380	15260	15120	15000	14860	15190	14930	167	4540	5000	10590	10	1	3243585	489	-1.49	0.22	12	0.00	-10143.00	69106.00	26500	20230414	-43.13	14980	20240415	0.60	19290	-21.88	20240112	14980	0.60	20240415	26350	-42.81	20230619	14980	0.60	20240415	0.15	N	016250	5000	167 억		62587	N	N	0	N	00	N
90	20240415	160301	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15140	-100	5	-0.66	33761850	2245	39.28	15240	15240	14980	19810	10670	15240	15038.69	1.93	0	-29	15413	15326	15263	15176	15113	15295	15145	167	4570	5000	10660	10	1	3243585	491	-1.49	0.22	12	0.07	-10143.00	69106.00	26500	20230414	-42.87	14980	20240415	1.07	19290	-21.51	20240112	14980	1.07	20240415	26350	-42.54	20230619	14980	1.07	20240415	0.15	N	016250	5000	167 억		62617	N	N	0	N	00	N
91	20240415	150304	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15140	-100	5	-0.66	32934210	2190	38.31	15240	15240	14980	19810	10670	15240	15038.45	1.93	0	-29	15413	15326	15263	15176	15113	15295	15145	167	4570	5000	10660	10	1	3243585	491	-1.49	0.22	12	0.07	-10143.00	69106.00	26500	20230414	-42.87	14980	20240415	1.07	19290	-21.51	20240112	14980	1.07	20240415	26350	-42.54	20230619	14980	1.07	20240415	0.15	N	016250	5000	167 억		62617	N	N	0	N	00	N
92	20240415	140301	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	14990	-250	5	-1.64	30906450	2055	35.95	15240	15240	14980	19810	10670	15240	15039.64	1.93	0	-29	15413	15326	15263	15176	15113	15295	15145	167	4570	5000	10660	10	1	3243585	486	-1.48	0.22	12	0.06	-10143.00	69106.00	26500	20230414	-43.43	14980	20240415	0.07	19290	-22.29	20240112	14980	0.07	20240415	26350	-43.11	20230619	14980	0.07	20240415	0.15	N	016250	5000	167 억		62617	N	N	0	N	00	N
93	20240415	130301	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	14980	-260	5	-1.71	29287080	1947	34.06	15240	15240	14980	19810	10670	15240	15042.16	1.93	0	-29	15413	15326	15263	15176	15113	15295	15145	167	4570	5000	10660	10	1	3243585	486	-1.48	0.22	12	0.06	-10143.00	69106.00	26500	20230414	-43.47	14980	20240415	0.00	19290	-22.34	20240112	14980	0.00	20240415	26350	-43.15	20230619	14980	0.00	20240415	0.15	N	016250	5000	167 억		62617	N	N	0	N	00	N
94	20240415	120303	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15000	-240	5	-1.57	27338070	1817	31.79	15240	15240	15000	19810	10670	15240	15045.72	1.93	0	-29	15413	15326	15263	15176	15113	15295	15145	167	4570	5000	10660	10	1	3243585	487	-1.48	0.22	12	0.06	-10143.00	69106.00	26500	20230414	-43.40	15000	20240415	0.00	19290	-22.24	20240112	15000	0.00	20240415	26350	-43.07	20230619	15000	0.00	20240415	0.15	N	016250	5000	167 억		62617	N	N	0	N	00	N
95	20240415	110303	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15030	-210	5	-1.38	18921370	1256	21.97	15240	15240	15000	19810	10670	15240	15064.79	1.93	0	-29	15413	15326	15263	15176	15113	15295	15145	167	4570	5000	10660	10	1	3243585	488	-1.48	0.22	12	0.04	-10143.00	69106.00	26500	20230414	-43.28	15000	20240415	0.20	19290	-22.08	20240112	15000	0.20	20240415	26350	-42.96	20230619	15000	0.20	20240415	0.15	N	016250	5000	167 억		62617	N	N	0	N	00	N
96	20240415	100303	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15030	-210	5	-1.38	14148130	938	16.41	15240	15240	15000	19810	10670	15240	15083.29	1.93	0	-29	15413	15326	15263	15176	15113	15295	15145	167	4570	5000	10660	10	1	3243585	488	-1.48	0.22	12	0.03	-10143.00	69106.00	26500	20230414	-43.28	15000	20240415	0.20	19290	-22.08	20240112	15000	0.20	20240415	26350	-42.96	20230619	15000	0.20	20240415	0.15	N	016250	5000	167 억		62617	N	N	0	N	00	N
97	20240415	090304	57	100.00	KOSDAQ		건설	N	N	N	N		N	15240	0	3	0.00	3048000	200	3.50	15240	15240	15240	19810	10670	15240	15240.00	1.93	0	-29	15413	15326	15263	15176	15113	15295	15145	167	4570	5000	10660	10	1	3243585	494	-1.50	0.22	12	0.01	-10143.00	69106.00	26500	20230414	-42.49	15150	20240411	0.59	19290	-21.00	20240112	15150	0.59	20240411	26350	-42.16	20230619	15150	0.59	20240411	0.15	N	016250	5000	167 억		62617	N	N	0	N	00	N
98	20240412	160302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15240	-110	5	-0.72	87484360	5716	258.99	15350	15350	15200	19950	10750	15350	15305.17	1.93	0	-46	15550	15450	15300	15200	15050	15500	15250	167	4600	5000	10740	10	1	3243585	494	-1.50	0.22	12	0.18	-10143.00	69106.00	26500	20230414	-42.49	15150	20240411	0.59	19290	-21.00	20240112	15150	0.59	20240411	26500	-42.49	20230414	15150	0.59	20240411	0.15	N	016250	5000	167 억		62626	N	N	0	N	00	N
99	20240412	150302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15240	-110	5	-0.72	87194800	5697	258.13	15350	15350	15200	19950	10750	15350	15305.39	1.93	0	-46	15550	15450	15300	15200	15050	15500	15250	167	4600	5000	10740	10	1	3243585	494	-1.50	0.22	12	0.18	-10143.00	69106.00	26500	20230414	-42.49	15150	20240411	0.59	19290	-21.00	20240112	15150	0.59	20240411	26500	-42.49	20230414	15150	0.59	20240411	0.15	N	016250	5000	167 억		62626	N	N	0	N	00	N
100	20240412	140302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15250	-100	5	-0.65	81077400	5296	239.96	15350	15350	15200	19950	10750	15350	15309.18	1.93	0	-46	15550	15450	15300	15200	15050	15500	15250	167	4600	5000	10740	10	1	3243585	495	-1.50	0.22	12	0.16	-10143.00	69106.00	26500	20230414	-42.45	15150	20240411	0.66	19290	-20.94	20240112	15150	0.66	20240411	26500	-42.45	20230414	15150	0.66	20240411	0.15	N	016250	5000	167 억		62626	N	N	0	N	00	N
101	20240412	130300	57	100.00	KOSDAQ		건설	N	N	N	N		N	15340	-10	5	-0.07	79531090	5195	235.39	15350	15350	15200	19950	10750	15350	15309.16	1.93	0	-8	15550	15450	15300	15200	15050	15500	15250	167	4600	5000	10740	10	1	3243585	498	-1.51	0.22	12	0.16	-10143.00	69106.00	26500	20230414	-42.11	15150	20240411	1.25	19290	-20.48	20240112	15150	1.25	20240411	26500	-42.11	20230414	15150	1.25	20240411	0.15	N	016250	5000	167 억		62626	N	N	0	N	00	N
102	20240412	120302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15270	-80	5	-0.52	62064630	4048	183.42	15350	15350	15260	19950	10750	15350	15332.17	1.93	0	-8	15550	15450	15300	15200	15050	15500	15250	167	4600	5000	10740	10	1	3243585	495	-1.51	0.22	12	0.12	-10143.00	69106.00	26500	20230414	-42.38	15150	20240411	0.79	19290	-20.84	20240112	15150	0.79	20240411	26500	-42.38	20230414	15150	0.79	20240411	0.15	N	016250	5000	167 억		62626	N	N	0	N	00	N
103	20240412	110300	57	100.00	KOSDAQ		건설	N	N	N	N		N	15270	-80	5	-0.52	54873050	3577	162.08	15350	15350	15260	19950	10750	15350	15340.52	1.93	0	-8	15550	15450	15300	15200	15050	15500	15250	167	4600	5000	10740	10	1	3243585	495	-1.51	0.22	12	0.11	-10143.00	69106.00	26500	20230414	-42.38	15150	20240411	0.79	19290	-20.84	20240112	15150	0.79	20240411	26500	-42.38	20230414	15150	0.79	20240411	0.15	N	016250	5000	167 억		62626	N	N	0	N	00	N
104	20240412	100301	57	100.00	KOSDAQ		건설	N	N	N	N		N	15350	0	3	0.00	46464390	3027	137.15	15350	15350	15340	19950	10750	15350	15349.98	1.93	0	-8	15550	15450	15300	15200	15050	15500	15250	167	4600	5000	10740	10	1	3243585	498	-1.51	0.22	12	0.09	-10143.00	69106.00	26500	20230414	-42.08	15150	20240411	1.32	19290	-20.43	20240112	15150	1.32	20240411	26500	-42.08	20230414	15150	1.32	20240411	0.15	N	016250	5000	167 억		62626	N	N	0	N	00	N
105	20240412	090301	57	100.00	KOSDAQ		건설	N	N	N	N		N	15350	0	3	0.00	1488950	97	4.40	15350	15350	15350	19950	10750	15350	15350.00	1.93	0	-8	15550	15450	15300	15200	15050	15500	15250	167	4600	5000	10740	10	1	3243585	498	-1.51	0.22	12	0.00	-10143.00	69106.00	26500	20230414	-42.08	15150	20240411	1.32	19290	-20.43	20240112	15150	1.32	20240411	26500	-42.08	20230414	15150	1.32	20240411	0.15	N	016250	5000	167 억		62626	N	N	0	N	00	N
106	20240411	160259	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15350	10	2	0.07	29190470	1907	87.92	15250	15400	15150	19940	10740	15340	15306.94	1.93	0	-9	15446	15392	15296	15242	15146	15415	15265	167	4600	5000	10730	10	1	3243585	498	-1.51	0.22	12	0.06	-10143.00	69106.00	26650	20230405	-42.40	15150	20240411	1.32	19290	-20.43	20240112	15150	1.32	20240411	26500	-42.08	20230414	15150	1.32	20240411	0.16	N	016250	5000	167 억		62636	N	N	0	N	00	N
107	20240411	150303	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15350	10	2	0.07	28898830	1888	87.04	15250	15400	15150	19940	10740	15340	15306.58	1.93	0	-9	15446	15392	15296	15242	15146	15415	15265	167	4600	5000	10730	10	1	3243585	498	-1.51	0.22	12	0.06	-10143.00	69106.00	26650	20230405	-42.40	15150	20240411	1.32	19290	-20.43	20240112	15150	1.32	20240411	26500	-42.08	20230414	15150	1.32	20240411	0.16	N	016250	5000	167 억		62636	N	N	0	N	00	N
108	20240411	140304	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15350	10	2	0.07	27824330	1818	83.82	15250	15400	15150	19940	10740	15340	15304.91	1.93	0	-9	15446	15392	15296	15242	15146	15415	15265	167	4600	5000	10730	10	1	3243585	498	-1.51	0.22	12	0.06	-10143.00	69106.00	26650	20230405	-42.40	15150	20240411	1.32	19290	-20.43	20240112	15150	1.32	20240411	26500	-42.08	20230414	15150	1.32	20240411	0.16	N	016250	5000	167 억		62636	N	N	0	N	00	N
109	20240411	130256	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15350	10	2	0.07	27148930	1774	81.79	15250	15400	15150	19940	10740	15340	15303.79	1.93	0	-9	15446	15392	15296	15242	15146	15415	15265	167	4600	5000	10730	10	1	3243585	498	-1.51	0.22	12	0.05	-10143.00	69106.00	26650	20230405	-42.40	15150	20240411	1.32	19290	-20.43	20240112	15150	1.32	20240411	26500	-42.08	20230414	15150	1.32	20240411	0.16	N	016250	5000	167 억		62636	N	N	0	N	00	N
110	20240411	120301	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15290	-50	5	-0.33	21672200	1417	65.33	15250	15400	15150	19940	10740	15340	15294.42	1.93	0	-9	15446	15392	15296	15242	15146	15415	15265	167	4600	5000	10730	10	1	3243585	496	-1.51	0.22	12	0.04	-10143.00	69106.00	26650	20230405	-42.63	15150	20240411	0.92	19290	-20.74	20240112	15150	0.92	20240411	26500	-42.30	20230414	15150	0.92	20240411	0.16	N	016250	5000	167 억		62636	N	N	0	N	00	N
111	20240411	110258	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15380	40	2	0.26	14816920	971	44.77	15250	15400	15150	19940	10740	15340	15259.44	1.93	0	-9	15446	15392	15296	15242	15146	15415	15265	167	4600	5000	10730	10	1	3243585	499	-1.52	0.22	12	0.03	-10143.00	69106.00	26650	20230405	-42.29	15150	20240411	1.52	19290	-20.27	20240112	15150	1.52	20240411	26500	-41.96	20230414	15150	1.52	20240411	0.16	N	016250	5000	167 억		62636	N	N	0	N	00	N
112	20240411	100301	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15290	-50	5	-0.33	10808320	709	32.69	15250	15400	15150	19940	10740	15340	15244.46	1.93	0	-9	15446	15392	15296	15242	15146	15415	15265	167	4600	5000	10730	10	1	3243585	496	-1.51	0.22	12	0.02	-10143.00	69106.00	26650	20230405	-42.63	15150	20240411	0.92	19290	-20.74	20240112	15150	0.92	20240411	26500	-42.30	20230414	15150	0.92	20240411	0.16	N	016250	5000	167 억		62636	N	N	0	N	00	N
113	20240411	090300	57	100.00	KOSDAQ		건설	N	N	N	N		N	15280	-60	5	-0.39	1174370	77	3.55	15250	15280	15250	19940	10740	15340	15251.56	1.93	0	-9	15446	15392	15296	15242	15146	15415	15265	167	4600	5000	10730	10	1	3243585	496	-1.51	0.22	12	0.00	-10143.00	69106.00	26650	20230405	-42.66	15200	20240409	0.53	19290	-20.79	20240112	15200	0.53	20240409	26500	-42.34	20230414	15200	0.53	20240409	0.16	N	016250	5000	167 억		62636	N	N	0	N	00	N
114	20240409	160256	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15340	-20	5	-0.13	33115800	2169	44.36	15340	15350	15200	19960	10760	15360	15267.77	1.93	0	1	15546	15452	15366	15272	15186	15410	15230	167	4600	5000	10750	10	1	3243585	498	-1.51	0.22	12	0.07	-10143.00	69106.00	26650	20230405	-42.44	15200	20240409	0.92	19290	-20.48	20240112	15200	0.92	20240409	26500	-42.11	20230414	15200	0.92	20240409	0.18	N	016250	5000	167 억		62636	N	N	0	N	00	N
115	20240409	150257	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15340	-20	5	-0.13	33054450	2165	44.28	15340	15350	15200	19960	10760	15360	15267.64	1.93	0	1	15546	15452	15366	15272	15186	15410	15230	167	4600	5000	10750	10	1	3243585	498	-1.51	0.22	12	0.07	-10143.00	69106.00	26650	20230405	-42.44	15200	20240409	0.92	19290	-20.48	20240112	15200	0.92	20240409	26500	-42.11	20230414	15200	0.92	20240409	0.18	N	016250	5000	167 억		62636	N	N	0	N	00	N
116	20240409	140259	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15340	-20	5	-0.13	32256770	2113	43.22	15340	15350	15200	19960	10760	15360	15265.86	1.93	0	1	15546	15452	15366	15272	15186	15410	15230	167	4600	5000	10750	10	1	3243585	498	-1.51	0.22	12	0.07	-10143.00	69106.00	26650	20230405	-42.44	15200	20240409	0.92	19290	-20.48	20240112	15200	0.92	20240409	26500	-42.11	20230414	15200	0.92	20240409	0.18	N	016250	5000	167 억		62636	N	N	0	N	00	N
117	20240409	130256	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15230	-130	5	-0.85	30838300	2020	41.32	15340	15350	15200	19960	10760	15360	15266.49	1.93	0	1	15546	15452	15366	15272	15186	15410	15230	167	4600	5000	10750	10	1	3243585	494	-1.50	0.22	12	0.06	-10143.00	69106.00	26650	20230405	-42.85	15200	20240409	0.20	19290	-21.05	20240112	15200	0.20	20240409	26500	-42.53	20230414	15200	0.20	20240409	0.18	N	016250	5000	167 억		62636	N	N	0	N	00	N
118	20240409	120258	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15260	-100	5	-0.65	14651520	957	19.57	15340	15350	15250	19960	10760	15360	15309.84	1.93	0	1	15546	15452	15366	15272	15186	15410	15230	167	4600	5000	10750	10	1	3243585	495	-1.50	0.22	12	0.03	-10143.00	69106.00	26650	20230405	-42.74	15250	20240409	0.07	19290	-20.89	20240112	15250	0.07	20240409	26500	-42.42	20230414	15250	0.07	20240409	0.18	N	016250	5000	167 억		62636	N	N	0	N	00	N
119	20240409	110258	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15340	-20	5	-0.13	5675240	370	7.57	15340	15350	15250	19960	10760	15360	15338.49	1.93	0	1	15546	15452	15366	15272	15186	15410	15230	167	4600	5000	10750	10	1	3243585	498	-1.51	0.22	12	0.01	-10143.00	69106.00	26650	20230405	-42.44	15250	20240409	0.59	19290	-20.48	20240112	15250	0.59	20240409	26500	-42.11	20230414	15250	0.59	20240409	0.18	N	016250	5000	167 억		62636	N	N	0	N	00	N
120	20240409	100256	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15350	-10	5	-0.07	3910970	255	5.22	15340	15350	15250	19960	10760	15360	15337.14	1.93	0	1	15546	15452	15366	15272	15186	15410	15230	167	4600	5000	10750	10	1	3243585	498	-1.51	0.22	12	0.01	-10143.00	69106.00	26650	20230405	-42.40	15250	20240409	0.66	19290	-20.43	20240112	15250	0.66	20240409	26500	-42.08	20230414	15250	0.66	20240409	0.18	N	016250	5000	167 억		62636	N	N	0	N	00	N
121	20240409	090259	57	100.00	KOSDAQ		건설	N	N	N	N		N	15340	-20	5	-0.13	46020	3	0.06	15340	15340	15340	19960	10760	15360	15340.00	1.93	0	1	15546	15452	15366	15272	15186	15410	15230	167	4600	5000	10750	10	1	3243585	498	-1.51	0.22	12	0.00	-10143.00	69106.00	26650	20230405	-42.44	15280	20240408	0.39	19290	-20.48	20240112	15280	0.39	20240408	26500	-42.11	20230414	15280	0.39	20240408	0.18	N	016250	5000	167 억		62636	N	N	0	N	00	N
122	20240408	160257	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15360	-50	5	-0.32	75258680	4889	346.49	15410	15460	15280	20000	10790	15410	15393.48	1.93	0	-70	15663	15536	15453	15326	15243	15495	15285	167	4590	5000	10780	10	1	3243585	498	-1.51	0.22	12	0.15	-10143.00	69106.00	27300	20230403	-43.74	15280	20240408	0.52	19290	-20.37	20240112	15280	0.52	20240408	26500	-42.04	20230414	15280	0.52	20240408	0.18	N	016250	5000	167 억		62707	N	N	0	N	00	N
123	20240408	150257	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15410	0	3	0.00	72570120	4714	334.09	15410	15460	15280	20000	10790	15410	15394.59	1.93	0	-53	15663	15536	15453	15326	15243	15495	15285	167	4590	5000	10780	10	1	3243585	500	-1.52	0.22	12	0.15	-10143.00	69106.00	27300	20230403	-43.55	15280	20240408	0.85	19290	-20.11	20240112	15280	0.85	20240408	26500	-41.85	20230414	15280	0.85	20240408	0.18	N	016250	5000	167 억		62707	N	N	0	N	00	N
124	20240408	140257	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15420	10	2	0.06	70397280	4573	324.10	15410	15460	15280	20000	10790	15410	15394.11	1.93	0	-50	15663	15536	15453	15326	15243	15495	15285	167	4590	5000	10780	10	1	3243585	500	-1.52	0.22	12	0.14	-10143.00	69106.00	27300	20230403	-43.52	15280	20240408	0.92	19290	-20.06	20240112	15280	0.92	20240408	26500	-41.81	20230414	15280	0.92	20240408	0.18	N	016250	5000	167 억		62707	N	N	0	N	00	N
125	20240408	130257	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15420	10	2	0.06	67144260	4361	309.07	15410	15460	15280	20000	10790	15410	15396.53	1.93	0	-49	15663	15536	15453	15326	15243	15495	15285	167	4590	5000	10780	10	1	3243585	500	-1.52	0.22	12	0.13	-10143.00	69106.00	27300	20230403	-43.52	15280	20240408	0.92	19290	-20.06	20240112	15280	0.92	20240408	26500	-41.81	20230414	15280	0.92	20240408	0.18	N	016250	5000	167 억		62707	N	N	0	N	00	N
126	20240408	120257	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15430	20	2	0.13	66944070	4348	308.15	15410	15460	15280	20000	10790	15410	15396.52	1.93	0	-49	15663	15536	15453	15326	15243	15495	15285	167	4590	5000	10780	10	1	3243585	500	-1.52	0.22	12	0.13	-10143.00	69106.00	27300	20230403	-43.48	15280	20240408	0.98	19290	-20.01	20240112	15280	0.98	20240408	26500	-41.77	20230414	15280	0.98	20240408	0.18	N	016250	5000	167 억		62707	N	N	0	N	00	N
127	20240408	110259	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15430	20	2	0.13	61666990	4004	283.77	15410	15460	15370	20000	10790	15410	15401.35	1.93	0	-45	15663	15536	15453	15326	15243	15495	15285	167	4590	5000	10780	10	1	3243585	500	-1.52	0.22	12	0.12	-10143.00	69106.00	27300	20230403	-43.48	15370	20240408	0.39	19290	-20.01	20240112	15370	0.39	20240408	26500	-41.77	20230414	15370	0.39	20240408	0.18	N	016250	5000	167 억		62707	N	N	0	N	00	N
128	20240408	100255	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15460	50	2	0.32	58983110	3830	271.44	15410	15460	15370	20000	10790	15410	15400.29	1.93	0	-12	15663	15536	15453	15326	15243	15495	15285	167	4590	5000	10780	10	1	3243585	501	-1.52	0.22	12	0.12	-10143.00	69106.00	27300	20230403	-43.37	15370	20240408	0.59	19290	-19.85	20240112	15370	0.59	20240408	26500	-41.66	20230414	15370	0.59	20240408	0.18	N	016250	5000	167 억		62707	N	N	0	N	00	N
129	20240408	090258	57	100.00	KOSDAQ		건설	N	N	N	N		N	15400	-10	5	-0.06	508490	33	2.34	15410	15410	15400	20000	10790	15410	15408.79	1.93	0	-1	15663	15536	15453	15326	15243	15495	15285	167	4590	5000	10780	10	1	3243585	500	-1.52	0.22	12	0.00	-10143.00	69106.00	27300	20230403	-43.59	15370	20240405	0.20	19290	-20.17	20240112	15370	0.20	20240405	26500	-41.89	20230414	15370	0.20	20240405	0.18	N	016250	5000	167 억		62707	N	N	0	N	00	N
130	20240405	160257	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15410	-90	5	-0.58	21779160	1411	23.91	15580	15580	15370	20150	10850	15500	15435.27	1.94	0	-193	16026	15762	15576	15312	15126	15670	15220	167	4650	5000	10850	10	1	3243585	500	-1.52	0.22	12	0.04	-10143.00	69106.00	27300	20230403	-43.55	15370	20240405	0.26	19290	-20.11	20240112	15370	0.26	20240405	26650	-42.18	20230405	15370	0.26	20240405	0.18	N	016250	5000	167 억		62901	N	N	0	N	00	N
131	20240405	150255	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15400	-100	5	-0.65	20238120	1311	22.22	15580	15580	15370	20150	10850	15500	15437.16	1.94	0	-129	16026	15762	15576	15312	15126	15670	15220	167	4650	5000	10850	10	1	3243585	500	-1.52	0.22	12	0.04	-10143.00	69106.00	27300	20230403	-43.59	15370	20240405	0.20	19290	-20.17	20240112	15370	0.20	20240405	26650	-42.21	20230405	15370	0.20	20240405	0.18	N	016250	5000	167 억		62901	N	N	0	N	00	N
132	20240405	140256	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15500	0	3	0.00	19432850	1259	21.34	15580	15580	15370	20150	10850	15500	15435.15	1.94	0	-105	16026	15762	15576	15312	15126	15670	15220	167	4650	5000	10850	10	1	3243585	503	-1.53	0.22	12	0.04	-10143.00	69106.00	27300	20230403	-43.22	15370	20240405	0.85	19290	-19.65	20240112	15370	0.85	20240405	26650	-41.84	20230405	15370	0.85	20240405	0.18	N	016250	5000	167 억		62901	N	N	0	N	00	N
133	20240405	130255	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15500	0	3	0.00	19417350	1258	21.32	15580	15580	15370	20150	10850	15500	15435.10	1.94	0	-105	16026	15762	15576	15312	15126	15670	15220	167	4650	5000	10850	10	1	3243585	503	-1.53	0.22	12	0.04	-10143.00	69106.00	27300	20230403	-43.22	15370	20240405	0.85	19290	-19.65	20240112	15370	0.85	20240405	26650	-41.84	20230405	15370	0.85	20240405	0.18	N	016250	5000	167 억		62901	N	N	0	N	00	N
134	20240405	120255	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15370	-130	5	-0.84	15624890	1012	17.15	15580	15580	15370	20150	10850	15500	15439.61	1.94	0	-22	16026	15762	15576	15312	15126	15670	15220	167	4650	5000	10850	10	1	3243585	499	-1.52	0.22	12	0.03	-10143.00	69106.00	27300	20230403	-43.70	15370	20240405	0.00	19290	-20.32	20240112	15370	0.00	20240405	26650	-42.33	20230405	15370	0.00	20240405	0.18	N	016250	5000	167 억		62901	N	N	0	N	00	N
135	20240405	110257	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15500	0	3	0.00	11270250	729	12.35	15580	15580	15390	20150	10850	15500	15459.88	1.94	0	-16	16026	15762	15576	15312	15126	15670	15220	167	4650	5000	10850	10	1	3243585	503	-1.53	0.22	12	0.02	-10143.00	69106.00	27300	20230403	-43.22	15390	20240405	0.71	19290	-19.65	20240112	15390	0.71	20240405	26650	-41.84	20230405	15390	0.71	20240405	0.18	N	016250	5000	167 억		62901	N	N	0	N	00	N
136	20240405	100238	57	100.00	KOSDAQ		건설	N	N	N	N		N	15500	0	3	0.00	4376970	282	4.78	15580	15580	15410	20150	10850	15500	15521.17	1.94	0	-9	16026	15762	15576	15312	15126	15670	15220	167	4650	5000	10850	10	1	3243585	503	-1.53	0.22	12	0.01	-10143.00	69106.00	27300	20230403	-43.22	15390	20240404	0.71	19290	-19.65	20240112	15390	0.71	20240404	26650	-41.84	20230405	15390	0.71	20240404	0.18	N	016250	5000	167 억		62901	N	N	0	N	00	N
137	20240405	090255	57	100.00	KOSDAQ		건설	N	N	N	N		N	15580	80	2	0.52	1402200	90	1.53	15580	15580	15580	20150	10850	15500	15580.00	1.94	0	-4	16026	15762	15576	15312	15126	15670	15220	167	4650	5000	10850	10	1	3243585	505	-1.54	0.23	12	0.00	-10143.00	69106.00	27300	20230403	-42.93	15390	20240404	1.23	19290	-19.23	20240112	15390	1.23	20240404	26650	-41.54	20230405	15390	1.23	20240404	0.18	N	016250	5000	167 억		62901	N	N	0	N	00	N
138	20240404	160253	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15500	-230	5	-1.46	91622780	5901	132.97	15730	15840	15390	20400	11020	15730	15526.65	1.98	0	-1009	16223	15976	15853	15606	15483	15915	15545	167	4670	5000	11010	10	1	3243585	503	-1.53	0.22	12	0.18	-10143.00	69106.00	27300	20230403	-43.22	15390	20240404	0.71	19290	-19.65	20240112	15390	0.71	20240404	26650	-41.84	20230405	15390	0.71	20240404	0.18	N	016250	5000	167 억		64100	N	N	0	N	00	N
139	20240404	150253	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15510	-220	5	-1.40	88114750	5674	127.85	15730	15840	15390	20400	11020	15730	15529.56	1.98	0	-832	16223	15976	15853	15606	15483	15915	15545	167	4670	5000	11010	10	1	3243585	503	-1.53	0.22	12	0.17	-10143.00	69106.00	27300	20230403	-43.19	15390	20240404	0.78	19290	-19.60	20240112	15390	0.78	20240404	26650	-41.80	20230405	15390	0.78	20240404	0.18	N	016250	5000	167 억		64100	N	N	0	N	00	N
140	20240404	140253	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15570	-160	5	-1.02	54474920	3497	78.80	15730	15840	15470	20400	11020	15730	15577.62	1.98	0	-497	16223	15976	15853	15606	15483	15915	15545	167	4670	5000	11010	10	1	3243585	505	-1.54	0.23	12	0.11	-10143.00	69106.00	27300	20230403	-42.97	15470	20240404	0.65	19290	-19.28	20240112	15470	0.65	20240404	26650	-41.58	20230405	15470	0.65	20240404	0.18	N	016250	5000	167 억		64100	N	N	0	N	00	N
141	20240404	130252	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15570	-160	5	-1.02	51156330	3284	74.00	15730	15840	15470	20400	11020	15730	15577.45	1.98	0	-385	16223	15976	15853	15606	15483	15915	15545	167	4670	5000	11010	10	1	3243585	505	-1.54	0.23	12	0.10	-10143.00	69106.00	27300	20230403	-42.97	15470	20240404	0.65	19290	-19.28	20240112	15470	0.65	20240404	26650	-41.58	20230405	15470	0.65	20240404	0.18	N	016250	5000	167 억		64100	N	N	0	N	00	N
142	20240404	120252	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15580	-150	5	-0.95	27063880	1731	39.00	15730	15840	15530	20400	11020	15730	15634.82	1.98	0	-189	16223	15976	15853	15606	15483	15915	15545	167	4670	5000	11010	10	1	3243585	505	-1.54	0.23	12	0.05	-10143.00	69106.00	27300	20230403	-42.93	15530	20240404	0.32	19290	-19.23	20240112	15530	0.32	20240404	26650	-41.54	20230405	15530	0.32	20240404	0.18	N	016250	5000	167 억		64100	N	N	0	N	00	N
143	20240404	110253	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15700	-30	5	-0.19	26155260	1673	37.70	15730	15840	15530	20400	11020	15730	15633.75	1.98	0	-184	16223	15976	15853	15606	15483	15915	15545	167	4670	5000	11010	10	1	3243585	509	-1.55	0.23	12	0.05	-10143.00	69106.00	27300	20230403	-42.49	15530	20240404	1.09	19290	-18.61	20240112	15530	1.09	20240404	26650	-41.09	20230405	15530	1.09	20240404	0.18	N	016250	5000	167 억		64100	N	N	0	N	00	N
144	20240404	100251	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15700	-30	5	-0.19	13237500	845	19.04	15730	15840	15590	20400	11020	15730	15665.68	1.98	0	-40	16223	15976	15853	15606	15483	15915	15545	167	4670	5000	11010	10	1	3243585	509	-1.55	0.23	12	0.03	-10143.00	69106.00	27300	20230403	-42.49	15590	20240404	0.71	19290	-18.61	20240112	15590	0.71	20240404	26650	-41.09	20230405	15590	0.71	20240404	0.18	N	016250	5000	167 억		64100	N	N	0	N	00	N
145	20240404	090253	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15730	0	3	0.00	440440	28	0.63	15730	15730	15730	20400	11020	15730	15730.00	1.98	0	1	16223	15976	15853	15606	15483	15915	15545	167	4670	5000	11010	10	1	3243585	510	-1.55	0.23	12	0.00	-10143.00	69106.00	27300	20230403	-42.38	15730	20240404	0.00	19290	-18.46	20240112	15730	0.00	20240404	26650	-40.98	20230405	15730	0.00	20240404	0.18	N	016250	5000	167 억		64100	N	N	0	N	00	N
146	20240403	160253	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15730	-240	5	-1.50	70509880	4438	115.94	16100	16100	15730	20750	11180	15970	15887.76	2.04	0	-1210	16536	16252	16106	15822	15676	16180	15750	167	4780	5000	11170	10	1	3243585	510	-1.55	0.23	12	0.14	-10143.00	69106.00	27300	20230403	-42.38	15730	20240403	0.00	19290	-18.46	20240112	15730	0.00	20240403	27300	-42.38	20230403	15730	0.00	20240403	0.18	N	016250	5000	167 억		66134	N	N	0	N	00	N
147	20240403	150252	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15870	-100	5	-0.63	59945210	3768	98.43	16100	16100	15800	20750	11180	15970	15909.03	2.04	0	-993	16536	16252	16106	15822	15676	16180	15750	167	4780	5000	11170	10	1	3243585	515	-1.56	0.23	12	0.12	-10143.00	69106.00	27300	20230403	-41.87	15800	20240403	0.44	19290	-17.73	20240112	15800	0.44	20240403	27300	-41.87	20230403	15800	0.44	20240403	0.18	N	016250	5000	167 억		66134	N	N	0	N	00	N
148	20240403	140251	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15910	-60	5	-0.38	47983140	3014	78.74	16100	16100	15900	20750	11180	15970	15920.09	2.04	0	-934	16536	16252	16106	15822	15676	16180	15750	167	4780	5000	11170	10	1	3243585	516	-1.57	0.23	12	0.09	-10143.00	69106.00	27300	20230403	-41.72	15900	20240403	0.06	19290	-17.52	20240112	15900	0.06	20240403	27300	-41.72	20230403	15900	0.06	20240403	0.18	N	016250	5000	167 억		66134	N	N	0	N	00	N
149	20240403	130250	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15910	-60	5	-0.38	39439470	2477	64.71	16100	16100	15900	20750	11180	15970	15922.27	2.04	0	-609	16536	16252	16106	15822	15676	16180	15750	167	4780	5000	11170	10	1	3243585	516	-1.57	0.23	12	0.08	-10143.00	69106.00	27300	20230403	-41.72	15900	20240403	0.06	19290	-17.52	20240112	15900	0.06	20240403	27300	-41.72	20230403	15900	0.06	20240403	0.18	N	016250	5000	167 억		66134	N	N	0	N	00	N
150	20240403	120252	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15920	-50	5	-0.31	25550030	1604	41.90	16100	16100	15900	20750	11180	15970	15928.95	2.04	0	35	16536	16252	16106	15822	15676	16180	15750	167	4780	5000	11170	10	1	3243585	516	-1.57	0.23	12	0.05	-10143.00	69106.00	27300	20230403	-41.68	15900	20240403	0.13	19290	-17.47	20240112	15900	0.13	20240403	27300	-41.68	20230403	15900	0.13	20240403	0.18	N	016250	5000	167 억		66134	N	N	0	N	00	N
151	20240403	110251	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15960	-10	5	-0.06	14480260	909	23.75	16100	16100	15900	20750	11180	15970	15929.88	2.04	0	82	16536	16252	16106	15822	15676	16180	15750	167	4780	5000	11170	10	1	3243585	518	-1.57	0.23	12	0.03	-10143.00	69106.00	27300	20230403	-41.54	15900	20240403	0.38	19290	-17.26	20240112	15900	0.38	20240403	27300	-41.54	20230403	15900	0.38	20240403	0.18	N	016250	5000	167 억		66134	N	N	0	N	00	N
152	20240403	100251	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	15980	10	2	0.06	12469340	783	20.45	16100	16100	15900	20750	11180	15970	15925.08	2.04	0	168	16536	16252	16106	15822	15676	16180	15750	167	4780	5000	11170	10	1	3243585	518	-1.58	0.23	12	0.02	-10143.00	69106.00	27300	20230403	-41.47	15900	20240403	0.50	19290	-17.16	20240112	15900	0.50	20240403	27300	-41.47	20230403	15900	0.50	20240403	0.18	N	016250	5000	167 억		66134	N	N	0	N	00	N
153	20240403	090251	57	100.00	KOSDAQ		건설	N	N	N	N		N	16100	130	2	0.81	112700	7	0.18	16100	16100	16100	20750	11180	15970	16100.00	2.04	0	-5	16536	16252	16106	15822	15676	16180	15750	167	4780	5000	11170	10	1	3243585	522	-1.59	0.23	12	0.00	-10143.00	69106.00	27300	20230403	-41.03	15900	20240329	1.26	19290	-16.54	20240112	15900	1.26	20240329	27300	-41.03	20230403	15900	1.26	20240329	0.18	N	016250	5000	167 억		66134	N	N	0	N	00	N
154	20240402	160245	57	100.00	KOSDAQ		건설	N	N	N	N		N	15970	-190	5	-1.18	61595520	3828	160.64	16160	16390	15960	21000	11320	16160	16090.78	2.08	0	-679	16940	16550	16300	15910	15660	16425	15785	167	4840	5000	11310	10	1	3243585	518	-1.57	0.23	12	0.12	-10143.00	69106.00	27300	20230403	-41.50	15900	20240329	0.44	19290	-17.21	20240112	15900	0.44	20240329	27300	-41.50	20230403	15900	0.44	20240329	0.18	N	016250	5000	167 억		67560	N	N	0	N	00	N
155	20240402	150251	57	100.00	KOSDAQ		건설	N	N	N	N		N	15960	-200	5	-1.24	59136830	3674	154.18	16160	16390	15960	21000	11320	16160	16096.03	2.08	0	-613	16940	16550	16300	15910	15660	16425	15785	167	4840	5000	11310	10	1	3243585	518	-1.57	0.23	12	0.11	-10143.00	69106.00	27300	20230403	-41.54	15900	20240329	0.38	19290	-17.26	20240112	15900	0.38	20240329	27300	-41.54	20230403	15900	0.38	20240329	0.18	N	016250	5000	167 억		67560	N	N	0	N	00	N
156	20240402	140252	57	100.00	KOSDAQ		건설	N	N	N	N		N	16030	-130	5	-0.80	40726190	2524	105.92	16160	16390	16020	21000	11320	16160	16135.57	2.08	0	-395	16940	16550	16300	15910	15660	16425	15785	167	4840	5000	11310	10	1	3243585	520	-1.58	0.23	12	0.08	-10143.00	69106.00	27300	20230403	-41.28	15900	20240329	0.82	19290	-16.90	20240112	15900	0.82	20240329	27300	-41.28	20230403	15900	0.82	20240329	0.18	N	016250	5000	167 억		67560	N	N	0	N	00	N
157	20240402	130248	57	100.00	KOSDAQ		건설	N	N	N	N		N	16140	-20	5	-0.12	35899650	2223	93.29	16160	16390	16050	21000	11320	16160	16149.19	2.08	0	-334	16940	16550	16300	15910	15660	16425	15785	167	4840	5000	11310	10	1	3243585	524	-1.59	0.23	12	0.07	-10143.00	69106.00	27300	20230403	-40.88	15900	20240329	1.51	19290	-16.33	20240112	15900	1.51	20240329	27300	-40.88	20230403	15900	1.51	20240329	0.18	N	016250	5000	167 억		67560	N	N	0	N	00	N
158	20240402	120247	57	100.00	KOSDAQ		건설	N	N	N	N		N	16140	-20	5	-0.12	28478700	1762	73.94	16160	16390	16100	21000	11320	16160	16162.71	2.08	0	-280	16940	16550	16300	15910	15660	16425	15785	167	4840	5000	11310	10	1	3243585	524	-1.59	0.23	12	0.05	-10143.00	69106.00	27300	20230403	-40.88	15900	20240329	1.51	19290	-16.33	20240112	15900	1.51	20240329	27300	-40.88	20230403	15900	1.51	20240329	0.18	N	016250	5000	167 억		67560	N	N	0	N	00	N
159	20240402	110248	57	100.00	KOSDAQ		건설	N	N	N	N		N	16140	-20	5	-0.12	19302570	1193	50.06	16160	16390	16140	21000	11320	16160	16179.86	2.08	0	-180	16940	16550	16300	15910	15660	16425	15785	167	4840	5000	11310	10	1	3243585	524	-1.59	0.23	12	0.04	-10143.00	69106.00	27300	20230403	-40.88	15900	20240329	1.51	19290	-16.33	20240112	15900	1.51	20240329	27300	-40.88	20230403	15900	1.51	20240329	0.18	N	016250	5000	167 억		67560	N	N	0	N	00	N
160	20240402	100248	57	100.00	KOSDAQ		건설	N	N	N	N		N	16200	40	2	0.25	13985280	864	36.26	16160	16390	16160	21000	11320	16160	16186.67	2.08	0	-100	16940	16550	16300	15910	15660	16425	15785	167	4840	5000	11310	10	1	3243585	525	-1.60	0.23	12	0.03	-10143.00	69106.00	27300	20230403	-40.66	15900	20240329	1.89	19290	-16.02	20240112	15900	1.89	20240329	27300	-40.66	20230403	15900	1.89	20240329	0.18	N	016250	5000	167 억		67560	N	N	0	N	00	N
161	20240402	090246	57	100.00	KOSDAQ		건설	N	N	N	N		N	16170	10	2	0.06	2409210	149	6.25	16160	16390	16160	21000	11320	16160	16169.19	2.08	0	-12	16940	16550	16300	15910	15660	16425	15785	167	4840	5000	11310	10	1	3243585	524	-1.59	0.23	12	0.00	-10143.00	69106.00	27300	20230403	-40.77	15900	20240329	1.70	19290	-16.17	20240112	15900	1.70	20240329	27300	-40.77	20230403	15900	1.70	20240329	0.18	N	016250	5000	167 억		67560	N	N	0	N	00	N
162	20240401	160246	57	100.00	KOSDAQ		건설	N	N	N	N		N	16160	120	2	0.75	38491650	2383	106.77	16690	16690	16050	20850	11230	16040	16152.60	2.10	0	41	16320	16180	16040	15900	15760	16250	15970	167	4810	5000	11220	10	1	3243585	524	-1.59	0.23	12	0.07	-10143.00	69106.00	27300	20230403	-40.81	15900	20240329	1.64	19290	-16.23	20240112	15900	1.64	20240329	27300	-40.81	20230403	15900	1.64	20240329	0.18	N	016250	5000	167 억		67992	N	N	0	N	00	N
163	20240401	150247	57	100.00	KOSDAQ		건설	N	N	N	N		N	16140	100	2	0.62	34014710	2105	94.31	16690	16690	16050	20850	11230	16040	16159.01	2.10	0	90	16320	16180	16040	15900	15760	16250	15970	167	4810	5000	11220	10	1	3243585	524	-1.59	0.23	12	0.06	-10143.00	69106.00	27300	20230403	-40.88	15900	20240329	1.51	19290	-16.33	20240112	15900	1.51	20240329	27300	-40.88	20230403	15900	1.51	20240329	0.18	N	016250	5000	167 억		67992	N	N	0	N	00	N
164	20240401	140246	57	100.00	KOSDAQ		건설	N	N	N	N		N	16190	150	2	0.94	26342330	1628	72.94	16690	16690	16050	20850	11230	16040	16180.79	2.10	0	90	16320	16180	16040	15900	15760	16250	15970	167	4810	5000	11220	10	1	3243585	525	-1.60	0.23	12	0.05	-10143.00	69106.00	27300	20230403	-40.70	15900	20240329	1.82	19290	-16.07	20240112	15900	1.82	20240329	27300	-40.70	20230403	15900	1.82	20240329	0.18	N	016250	5000	167 억		67992	N	N	0	N	00	N
165	20240401	130247	57	100.00	KOSDAQ		건설	N	N	N	N		N	16100	60	2	0.37	21031310	1298	58.15	16690	16690	16050	20850	11230	16040	16202.86	2.10	0	82	16320	16180	16040	15900	15760	16250	15970	167	4810	5000	11220	10	1	3243585	522	-1.59	0.23	12	0.04	-10143.00	69106.00	27300	20230403	-41.03	15900	20240329	1.26	19290	-16.54	20240112	15900	1.26	20240329	27300	-41.03	20230403	15900	1.26	20240329	0.18	N	016250	5000	167 억		67992	N	N	0	N	00	N
166	20240401	120249	57	100.00	KOSDAQ		건설	N	N	N	N		N	16270	230	2	1.43	13602690	837	37.50	16690	16690	16120	20850	11230	16040	16251.72	2.10	0	27	16320	16180	16040	15900	15760	16250	15970	167	4810	5000	11220	10	1	3243585	528	-1.60	0.24	12	0.03	-10143.00	69106.00	27300	20230403	-40.40	15900	20240329	2.33	19290	-15.66	20240112	15900	2.33	20240329	27300	-40.40	20230403	15900	2.33	20240329	0.18	N	016250	5000	167 억		67992	N	N	0	N	00	N
167	20240401	110248	57	100.00	KOSDAQ		건설	N	N	N	N		N	16120	80	2	0.50	12042260	741	33.20	16690	16690	16120	20850	11230	16040	16251.36	2.10	0	27	16320	16180	16040	15900	15760	16250	15970	167	4810	5000	11220	10	1	3243585	523	-1.59	0.23	12	0.02	-10143.00	69106.00	27300	20230403	-40.95	15900	20240329	1.38	19290	-16.43	20240112	15900	1.38	20240329	27300	-40.95	20230403	15900	1.38	20240329	0.18	N	016250	5000	167 억		67992	N	N	0	N	00	N
168	20240401	100245	57	100.00	KOSDAQ		건설	N	N	N	N		N	16220	180	2	1.12	7051960	434	19.44	16690	16690	16120	20850	11230	16040	16248.76	2.10	0	27	16320	16180	16040	15900	15760	16250	15970	167	4810	5000	11220	10	1	3243585	526	-1.60	0.23	12	0.01	-10143.00	69106.00	27300	20230403	-40.59	15900	20240329	2.01	19290	-15.91	20240112	15900	2.01	20240329	27300	-40.59	20230403	15900	2.01	20240329	0.18	N	016250	5000	167 억		67992	N	N	0	N	00	N
169	20240401	090245	57	100.00	KOSDAQ		건설	N	N	N	N		N	16130	90	2	0.56	3032810	185	8.29	16690	16690	16130	20850	11230	16040	16393.57	2.10	0	-13	16320	16180	16040	15900	15760	16250	15970	167	4810	5000	11220	10	1	3243585	523	-1.59	0.23	12	0.01	-10143.00	69106.00	27300	20230403	-40.92	15900	20240329	1.45	19290	-16.38	20240112	15900	1.45	20240329	27300	-40.92	20230403	15900	1.45	20240329	0.18	N	016250	5000	167 억		67992	N	N	0	N	00	N