KissMeData/016250/price/prices-20240601.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	20240628	160328	57	100.00	KOSDAQ		건설	N	N	N	N		N	15500	300	2	1.97	4930650	319	12.43	15480	15500	15310	19760	10640	15200	15456.58	1.64	0	-20	15606	15402	15296	15092	14986	15355	15045	167	4560	5000	10640	10	1	3243585	503	-1.53	0.22	12	0.01	-10143.00	69106.00	25500	20230626	-39.22	14980	20240415	3.47	19290	-19.65	20240112	14980	3.47	20240415	24850	-37.63	20230905	14980	3.47	20240415	0.10	N	016250	5000	167 억		53125	N	N	1	N	00	N
3	20240628	150329	57	100.00	KOSDAQ		건설	N	N	N	N		N	15500	300	2	1.97	4853260	314	12.24	15480	15500	15310	19760	10640	15200	15456.24	1.64	0	-22	15606	15402	15296	15092	14986	15355	15045	167	4560	5000	10640	10	1	3243585	503	-1.53	0.22	12	0.01	-10143.00	69106.00	25500	20230626	-39.22	14980	20240415	3.47	19290	-19.65	20240112	14980	3.47	20240415	24850	-37.63	20230905	14980	3.47	20240415	0.10	N	016250	5000	167 억		53125	N	N	1	N	00	N
4	20240628	140327	57	100.00	KOSDAQ		건설	N	N	N	N		N	15490	290	2	1.91	4110160	266	10.37	15480	15500	15310	19760	10640	15200	15451.73	1.64	0	-22	15606	15402	15296	15092	14986	15355	15045	167	4560	5000	10640	10	1	3243585	502	-1.53	0.22	12	0.01	-10143.00	69106.00	25500	20230626	-39.25	14980	20240415	3.40	19290	-19.70	20240112	14980	3.40	20240415	24850	-37.67	20230905	14980	3.40	20240415	0.10	N	016250	5000	167 억		53125	N	N	1	N	00	N
5	20240628	130328	57	100.00	KOSDAQ		건설	N	N	N	N		N	15470	270	2	1.78	2567440	166	6.47	15480	15500	15310	19760	10640	15200	15466.51	1.64	0	-22	15606	15402	15296	15092	14986	15355	15045	167	4560	5000	10640	10	1	3243585	502	-1.53	0.22	12	0.01	-10143.00	69106.00	25500	20230626	-39.33	14980	20240415	3.27	19290	-19.80	20240112	14980	3.27	20240415	24850	-37.75	20230905	14980	3.27	20240415	0.10	N	016250	5000	167 억		53125	N	N	1	N	00	N
6	20240628	120327	57	100.00	KOSDAQ		건설	N	N	N	N		N	15480	280	2	1.84	2551970	165	6.43	15480	15500	15310	19760	10640	15200	15466.48	1.64	0	-22	15606	15402	15296	15092	14986	15355	15045	167	4560	5000	10640	10	1	3243585	502	-1.53	0.22	12	0.01	-10143.00	69106.00	25500	20230626	-39.29	14980	20240415	3.34	19290	-19.75	20240112	14980	3.34	20240415	24850	-37.71	20230905	14980	3.34	20240415	0.10	N	016250	5000	167 억		53125	N	N	1	N	00	N
7	20240628	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	15330	130	2	0.86	2412700	156	6.08	15480	15500	15310	19760	10640	15200	15466.03	1.64	0	-22	15606	15402	15296	15092	14986	15355	15045	167	4560	5000	10640	10	1	3243585	497	-1.51	0.22	12	0.00	-10143.00	69106.00	25500	20230626	-39.88	14980	20240415	2.34	19290	-20.53	20240112	14980	2.34	20240415	24850	-38.31	20230905	14980	2.34	20240415	0.10	N	016250	5000	167 억		53125	N	N	1	N	00	N
8	20240628	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15490	290	2	1.91	2151900	139	5.42	15480	15500	15480	19760	10640	15200	15481.29	1.64	0	-22	15606	15402	15296	15092	14986	15355	15045	167	4560	5000	10640	10	1	3243585	502	-1.53	0.22	12	0.00	-10143.00	69106.00	25500	20230626	-39.25	14980	20240415	3.40	19290	-19.70	20240112	14980	3.40	20240415	24850	-37.67	20230905	14980	3.40	20240415	0.10	N	016250	5000	167 억		53125	N	N	1	N	00	N
9	20240628	090323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15480	280	2	1.84	665640	43	1.68	15480	15480	15480	19760	10640	15200	15480.00	1.64	0	-22	15606	15402	15296	15092	14986	15355	15045	167	4560	5000	10640	10	1	3243585	502	-1.53	0.22	12	0.00	-10143.00	69106.00	25500	20230626	-39.29	14980	20240415	3.34	19290	-19.75	20240112	14980	3.34	20240415	24850	-37.71	20230905	14980	3.34	20240415	0.10	N	016250	5000	167 억		53125	N	N	1	N	00	N
10	20240627	160317	57	100.00	KOSDAQ		건설	N	N	N	N		N	15200	0	3	0.00	39301740	2564	161.87	15200	15500	15190	19760	10640	15200	15328.29	1.64	0	-43	15340	15270	15230	15160	15120	15250	15140	167	4560	5000	10640	10	1	3243585	493	-1.50	0.22	12	0.08	-10143.00	69106.00	25700	20230621	-40.86	14980	20240415	1.47	19290	-21.20	20240112	14980	1.47	20240415	25250	-39.80	20230627	14980	1.47	20240415	0.10	N	016250	5000	167 억		53168	N	N	1	N	00	N
11	20240627	150324	57	100.00	KOSDAQ		건설	N	N	N	N		N	15450	250	2	1.64	33717030	2197	138.70	15200	15500	15190	19760	10640	15200	15346.85	1.64	0	-60	15340	15270	15230	15160	15120	15250	15140	167	4560	5000	10640	10	1	3243585	501	-1.52	0.22	12	0.07	-10143.00	69106.00	25700	20230621	-39.88	14980	20240415	3.14	19290	-19.91	20240112	14980	3.14	20240415	25250	-38.81	20230627	14980	3.14	20240415	0.10	N	016250	5000	167 억		53168	N	N	2	N	00	N
12	20240627	140321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15450	250	2	1.64	32979560	2149	135.67	15200	15500	15190	19760	10640	15200	15346.47	1.64	0	-55	15340	15270	15230	15160	15120	15250	15140	167	4560	5000	10640	10	1	3243585	501	-1.52	0.22	12	0.07	-10143.00	69106.00	25700	20230621	-39.88	14980	20240415	3.14	19290	-19.91	20240112	14980	3.14	20240415	25250	-38.81	20230627	14980	3.14	20240415	0.10	N	016250	5000	167 억		53168	N	N	2	N	00	N
13	20240627	130321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15400	200	2	1.32	29754940	1940	122.47	15200	15500	15190	19760	10640	15200	15337.60	1.64	0	-33	15340	15270	15230	15160	15120	15250	15140	167	4560	5000	10640	10	1	3243585	500	-1.52	0.22	12	0.06	-10143.00	69106.00	25700	20230621	-40.08	14980	20240415	2.80	19290	-20.17	20240112	14980	2.80	20240415	25250	-39.01	20230627	14980	2.80	20240415	0.10	N	016250	5000	167 억		53168	N	N	2	N	00	N
14	20240627	120323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15480	280	2	1.84	29632920	1932	121.97	15200	15500	15190	19760	10640	15200	15337.95	1.64	0	-32	15340	15270	15230	15160	15120	15250	15140	167	4560	5000	10640	10	1	3243585	502	-1.53	0.22	12	0.06	-10143.00	69106.00	25700	20230621	-39.77	14980	20240415	3.34	19290	-19.75	20240112	14980	3.34	20240415	25250	-38.69	20230627	14980	3.34	20240415	0.10	N	016250	5000	167 억		53168	N	N	2	N	00	N
15	20240627	110323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15490	290	2	1.91	27324180	1781	112.44	15200	15500	15190	19760	10640	15200	15342.04	1.64	0	-29	15340	15270	15230	15160	15120	15250	15140	167	4560	5000	10640	10	1	3243585	502	-1.53	0.22	12	0.05	-10143.00	69106.00	25700	20230621	-39.73	14980	20240415	3.40	19290	-19.70	20240112	14980	3.40	20240415	25250	-38.65	20230627	14980	3.40	20240415	0.10	N	016250	5000	167 억		53168	N	N	2	N	00	N
16	20240627	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15430	230	2	1.51	20305090	1322	83.46	15200	15500	15190	19760	10640	15200	15359.37	1.64	0	13	15340	15270	15230	15160	15120	15250	15140	167	4560	5000	10640	10	1	3243585	500	-1.52	0.22	12	0.04	-10143.00	69106.00	25700	20230621	-39.96	14980	20240415	3.00	19290	-20.01	20240112	14980	3.00	20240415	25250	-38.89	20230627	14980	3.00	20240415	0.10	N	016250	5000	167 억		53168	N	N	2	N	00	N
17	20240627	090322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15200	0	3	0.00	3906380	257	16.22	15200	15200	15190	19760	10640	15200	15199.92	1.64	0	0	15340	15270	15230	15160	15120	15250	15140	167	4560	5000	10640	10	1	3243585	493	-1.50	0.22	12	0.01	-10143.00	69106.00	25700	20230621	-40.86	14980	20240415	1.47	19290	-21.20	20240112	14980	1.47	20240415	25250	-39.80	20230627	14980	1.47	20240415	0.10	N	016250	5000	167 억		53168	N	N	2	N	00	N
18	20240626	160321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15200	-100	5	-0.65	24140160	1584	36.14	15300	15300	15190	19890	10710	15300	15240.00	1.65	0	-409	16400	15850	15550	15000	14700	16125	15275	167	4590	5000	10710	10	1	3243585	493	-1.50	0.22	12	0.05	-10143.00	69106.00	25900	20230620	-41.31	14980	20240415	1.47	19290	-21.20	20240112	14980	1.47	20240415	25500	-40.39	20230626	14980	1.47	20240415	0.10	N	016250	5000	167 억		53575	N	N	2	N	00	N
19	20240626	150322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15240	-60	5	-0.39	20628560	1353	30.87	15300	15300	15190	19890	10710	15300	15246.53	1.65	0	-335	16400	15850	15550	15000	14700	16125	15275	167	4590	5000	10710	10	1	3243585	494	-1.50	0.22	12	0.04	-10143.00	69106.00	25900	20230620	-41.16	14980	20240415	1.74	19290	-21.00	20240112	14980	1.74	20240415	25500	-40.24	20230626	14980	1.74	20240415	0.10	N	016250	5000	167 억		53575	N	N	2	N	00	N
20	20240626	140321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15250	-50	5	-0.33	19805600	1299	29.64	15300	15300	15190	19890	10710	15300	15246.81	1.65	0	-316	16400	15850	15550	15000	14700	16125	15275	167	4590	5000	10710	10	1	3243585	495	-1.50	0.22	12	0.04	-10143.00	69106.00	25900	20230620	-41.12	14980	20240415	1.80	19290	-20.94	20240112	14980	1.80	20240415	25500	-40.20	20230626	14980	1.80	20240415	0.10	N	016250	5000	167 억		53575	N	N	2	N	00	N
21	20240626	130323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15300	0	3	0.00	16615980	1090	24.87	15300	15300	15190	19890	10710	15300	15244.02	1.65	0	-273	16400	15850	15550	15000	14700	16125	15275	167	4590	5000	10710	10	1	3243585	496	-1.51	0.22	12	0.03	-10143.00	69106.00	25900	20230620	-40.93	14980	20240415	2.14	19290	-20.68	20240112	14980	2.14	20240415	25500	-40.00	20230626	14980	2.14	20240415	0.10	N	016250	5000	167 억		53575	N	N	2	N	00	N
22	20240626	120321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15290	-10	5	-0.07	16325280	1071	24.44	15300	15300	15190	19890	10710	15300	15243.03	1.65	0	-273	16400	15850	15550	15000	14700	16125	15275	167	4590	5000	10710	10	1	3243585	496	-1.51	0.22	12	0.03	-10143.00	69106.00	25900	20230620	-40.97	14980	20240415	2.07	19290	-20.74	20240112	14980	2.07	20240415	25500	-40.04	20230626	14980	2.07	20240415	0.10	N	016250	5000	167 억		53575	N	N	2	N	00	N
23	20240626	110322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15270	-30	5	-0.20	15499820	1017	23.20	15300	15300	15190	19890	10710	15300	15240.73	1.65	0	-238	16400	15850	15550	15000	14700	16125	15275	167	4590	5000	10710	10	1	3243585	495	-1.51	0.22	12	0.03	-10143.00	69106.00	25900	20230620	-41.04	14980	20240415	1.94	19290	-20.84	20240112	14980	1.94	20240415	25500	-40.12	20230626	14980	1.94	20240415	0.10	N	016250	5000	167 억		53575	N	N	2	N	00	N
24	20240626	100321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15240	-60	5	-0.39	8123450	532	12.14	15300	15300	15240	19890	10710	15300	15269.64	1.65	0	-103	16400	15850	15550	15000	14700	16125	15275	167	4590	5000	10710	10	1	3243585	494	-1.50	0.22	12	0.02	-10143.00	69106.00	25900	20230620	-41.16	14980	20240415	1.74	19290	-21.00	20240112	14980	1.74	20240415	25500	-40.24	20230626	14980	1.74	20240415	0.10	N	016250	5000	167 억		53575	N	N	2	N	00	N
25	20240626	090321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15300	0	3	0.00	244750	16	0.37	15300	15300	15290	19890	10710	15300	15296.88	1.65	0	-1	16400	15850	15550	15000	14700	16125	15275	167	4590	5000	10710	10	1	3243585	496	-1.51	0.22	12	0.00	-10143.00	69106.00	25900	20230620	-40.93	14980	20240415	2.14	19290	-20.68	20240112	14980	2.14	20240415	25500	-40.00	20230626	14980	2.14	20240415	0.10	N	016250	5000	167 억		53575	N	N	2	N	00	N
26	20240625	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15300	-330	5	-2.11	67166670	4383	368.01	15250	16100	15250	20300	10950	15630	15324.36	1.66	0	-320	16043	15836	15653	15446	15263	15745	15355	167	4670	5000	10940	10	1	3243585	496	-1.51	0.22	12	0.14	-10143.00	69106.00	26350	20230619	-41.94	14980	20240415	2.14	19290	-20.68	20240112	14980	2.14	20240415	25500	-40.00	20230626	14980	2.14	20240415	0.10	N	016250	5000	167 억		53895	N	N	2	N	00	N
27	20240625	150321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15470	-160	5	-1.02	60503560	3948	331.49	15250	16100	15250	20300	10950	15630	15325.12	1.66	0	-130	16043	15836	15653	15446	15263	15745	15355	167	4670	5000	10940	10	1	3243585	502	-1.53	0.22	12	0.12	-10143.00	69106.00	26350	20230619	-41.29	14980	20240415	3.27	19290	-19.80	20240112	14980	3.27	20240415	25500	-39.33	20230626	14980	3.27	20240415	0.10	N	016250	5000	167 억		53895	N	N	0	N	00	N
28	20240625	140321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15350	-280	5	-1.79	57072640	3725	312.76	15250	16100	15250	20300	10950	15630	15321.51	1.66	0	-98	16043	15836	15653	15446	15263	15745	15355	167	4670	5000	10940	10	1	3243585	498	-1.51	0.22	12	0.11	-10143.00	69106.00	26350	20230619	-41.75	14980	20240415	2.47	19290	-20.43	20240112	14980	2.47	20240415	25500	-39.80	20230626	14980	2.47	20240415	0.10	N	016250	5000	167 억		53895	N	N	0	N	00	N
29	20240625	130321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15310	-320	5	-2.05	52535360	3429	287.91	15250	16100	15250	20300	10950	15630	15320.90	1.66	0	5	16043	15836	15653	15446	15263	15745	15355	167	4670	5000	10940	10	1	3243585	497	-1.51	0.22	12	0.11	-10143.00	69106.00	26350	20230619	-41.90	14980	20240415	2.20	19290	-20.63	20240112	14980	2.20	20240415	25500	-39.96	20230626	14980	2.20	20240415	0.10	N	016250	5000	167 억		53895	N	N	0	N	00	N
30	20240625	120323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15360	-270	5	-1.73	50450910	3293	276.49	15250	16100	15250	20300	10950	15630	15320.65	1.66	0	52	16043	15836	15653	15446	15263	15745	15355	167	4670	5000	10940	10	1	3243585	498	-1.51	0.22	12	0.10	-10143.00	69106.00	26350	20230619	-41.71	14980	20240415	2.54	19290	-20.37	20240112	14980	2.54	20240415	25500	-39.76	20230626	14980	2.54	20240415	0.10	N	016250	5000	167 억		53895	N	N	0	N	00	N
31	20240625	110325	57	100.00	KOSDAQ		건설	N	N	N	N		N	15300	-330	5	-2.11	49498220	3231	271.28	15250	16100	15250	20300	10950	15630	15319.78	1.66	0	59	16043	15836	15653	15446	15263	15745	15355	167	4670	5000	10940	10	1	3243585	496	-1.51	0.22	12	0.10	-10143.00	69106.00	26350	20230619	-41.94	14980	20240415	2.14	19290	-20.68	20240112	14980	2.14	20240415	25500	-40.00	20230626	14980	2.14	20240415	0.10	N	016250	5000	167 억		53895	N	N	0	N	00	N
32	20240625	100320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15450	-180	5	-1.15	38281180	2500	209.91	15250	16100	15250	20300	10950	15630	15312.47	1.66	0	89	16043	15836	15653	15446	15263	15745	15355	167	4670	5000	10940	10	1	3243585	501	-1.52	0.22	12	0.08	-10143.00	69106.00	26350	20230619	-41.37	14980	20240415	3.14	19290	-19.91	20240112	14980	3.14	20240415	25500	-39.41	20230626	14980	3.14	20240415	0.10	N	016250	5000	167 억		53895	N	N	0	N	00	N
33	20240625	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15630	0	3	0.00	29932770	1959	164.48	15250	16100	15250	20300	10950	15630	15279.62	1.66	0	86	16043	15836	15653	15446	15263	15745	15355	167	4670	5000	10940	10	1	3243585	507	-1.54	0.23	12	0.06	-10143.00	69106.00	26350	20230619	-40.68	14980	20240415	4.34	19290	-18.97	20240112	14980	4.34	20240415	25500	-38.71	20230626	14980	4.34	20240415	0.10	N	016250	5000	167 억		53895	N	N	0	N	00	N
34	20240624	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15630	-10	5	-0.06	18488820	1190	90.98	15640	15860	15470	20300	10950	15640	15536.82	1.66	0	24	15840	15740	15610	15510	15380	15790	15560	167	4660	5000	10940	10	1	3243585	507	-1.54	0.23	12	0.04	-10143.00	69106.00	26350	20230619	-40.68	14980	20240415	4.34	19290	-18.97	20240112	14980	4.34	20240415	25500	-38.71	20230626	14980	4.34	20240415	0.10	N	016250	5000	167 억		53871	N	N	0	N	00	N
35	20240624	150321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15630	-10	5	-0.06	8552770	549	41.97	15640	15860	15500	20300	10950	15640	15578.82	1.66	0	8	15840	15740	15610	15510	15380	15790	15560	167	4660	5000	10940	10	1	3243585	507	-1.54	0.23	12	0.02	-10143.00	69106.00	26350	20230619	-40.68	14980	20240415	4.34	19290	-18.97	20240112	14980	4.34	20240415	25500	-38.71	20230626	14980	4.34	20240415	0.10	N	016250	5000	167 억		53871	N	N	0	N	00	N
36	20240624	140321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15650	10	2	0.06	7260920	466	35.63	15640	15860	15500	20300	10950	15640	15581.37	1.66	0	8	15840	15740	15610	15510	15380	15790	15560	167	4660	5000	10940	10	1	3243585	508	-1.54	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-40.61	14980	20240415	4.47	19290	-18.87	20240112	14980	4.47	20240415	25500	-38.63	20230626	14980	4.47	20240415	0.10	N	016250	5000	167 억		53871	N	N	0	N	00	N
37	20240624	130320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15540	-100	5	-0.64	4557510	292	22.32	15640	15860	15500	20300	10950	15640	15607.91	1.66	0	8	15840	15740	15610	15510	15380	15790	15560	167	4660	5000	10940	10	1	3243585	504	-1.53	0.22	12	0.01	-10143.00	69106.00	26350	20230619	-41.02	14980	20240415	3.74	19290	-19.44	20240112	14980	3.74	20240415	25500	-39.06	20230626	14980	3.74	20240415	0.10	N	016250	5000	167 억		53871	N	N	0	N	00	N
38	20240624	120321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15650	10	2	0.06	2901790	186	14.22	15640	15860	15500	20300	10950	15640	15601.02	1.66	0	8	15840	15740	15610	15510	15380	15790	15560	167	4660	5000	10940	10	1	3243585	508	-1.54	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-40.61	14980	20240415	4.47	19290	-18.87	20240112	14980	4.47	20240415	25500	-38.63	20230626	14980	4.47	20240415	0.10	N	016250	5000	167 억		53871	N	N	0	N	00	N
39	20240624	110321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15690	50	2	0.32	2353490	151	11.54	15640	15860	15500	20300	10950	15640	15586.03	1.66	0	5	15840	15740	15610	15510	15380	15790	15560	167	4660	5000	10940	10	1	3243585	509	-1.55	0.23	12	0.00	-10143.00	69106.00	26350	20230619	-40.46	14980	20240415	4.74	19290	-18.66	20240112	14980	4.74	20240415	25500	-38.47	20230626	14980	4.74	20240415	0.10	N	016250	5000	167 억		53871	N	N	0	N	00	N
40	20240624	100321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	220	2	1.41	2055200	132	10.09	15640	15860	15500	20300	10950	15640	15569.70	1.66	0	5	15840	15740	15610	15510	15380	15790	15560	167	4660	5000	10940	10	1	3243585	514	-1.56	0.23	12	0.00	-10143.00	69106.00	26350	20230619	-39.81	14980	20240415	5.87	19290	-17.78	20240112	14980	5.87	20240415	25500	-37.80	20230626	14980	5.87	20240415	0.10	N	016250	5000	167 억		53871	N	N	0	N	00	N
41	20240624	090321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15640	0	3	0.00	109480	7	0.54	15640	15640	15640	20300	10950	15640	15640.00	1.66	0	0	15840	15740	15610	15510	15380	15790	15560	167	4660	5000	10940	10	1	3243585	507	-1.54	0.23	12	0.00	-10143.00	69106.00	26350	20230619	-40.65	14980	20240415	4.41	19290	-18.92	20240112	14980	4.41	20240415	25500	-38.67	20230626	14980	4.41	20240415	0.10	N	016250	5000	167 억		53871	N	N	0	N	00	N
42	20240621	160311	57	100.00	KOSDAQ		건설	N	N	N	N		N	15640	30	2	0.19	20472070	1308	30.23	15500	15710	15480	20250	10930	15610	15651.43	1.66	0	-7	16270	15940	15470	15140	14670	15705	14905	167	4640	5000	10920	10	1	3243585	507	-1.54	0.23	12	0.04	-10143.00	69106.00	26350	20230619	-40.65	14980	20240415	4.41	19290	-18.92	20240112	14980	4.41	20240415	25700	-39.14	20230621	14980	4.41	20240415	0.11	N	016250	5000	167 억		53871	N	N	0	N	00	N
43	20240621	150311	57	100.00	KOSDAQ		건설	N	N	N	N		N	15700	90	2	0.58	9984970	639	14.77	15500	15710	15480	20250	10930	15610	15625.93	1.66	0	4	16270	15940	15470	15140	14670	15705	14905	167	4640	5000	10920	10	1	3243585	509	-1.55	0.23	12	0.02	-10143.00	69106.00	26350	20230619	-40.42	14980	20240415	4.81	19290	-18.61	20240112	14980	4.81	20240415	25700	-38.91	20230621	14980	4.81	20240415	0.11	N	016250	5000	167 억		53871	N	N	0	N	00	N
44	20240621	140311	57	100.00	KOSDAQ		건설	N	N	N	N		N	15670	60	2	0.38	8338960	534	12.34	15500	15710	15480	20250	10930	15610	15616.03	1.66	0	4	16270	15940	15470	15140	14670	15705	14905	167	4640	5000	10920	10	1	3243585	508	-1.54	0.23	12	0.02	-10143.00	69106.00	26350	20230619	-40.53	14980	20240415	4.61	19290	-18.77	20240112	14980	4.61	20240415	25700	-39.03	20230621	14980	4.61	20240415	0.11	N	016250	5000	167 억		53871	N	N	0	N	00	N
45	20240621	130312	57	100.00	KOSDAQ		건설	N	N	N	N		N	15670	60	2	0.38	8009890	513	11.86	15500	15710	15480	20250	10930	15610	15613.82	1.66	0	4	16270	15940	15470	15140	14670	15705	14905	167	4640	5000	10920	10	1	3243585	508	-1.54	0.23	12	0.02	-10143.00	69106.00	26350	20230619	-40.53	14980	20240415	4.61	19290	-18.77	20240112	14980	4.61	20240415	25700	-39.03	20230621	14980	4.61	20240415	0.11	N	016250	5000	167 억		53871	N	N	0	N	00	N
46	20240621	120313	57	100.00	KOSDAQ		건설	N	N	N	N		N	15690	80	2	0.51	7292980	467	10.79	15500	15710	15480	20250	10930	15610	15616.66	1.66	0	4	16270	15940	15470	15140	14670	15705	14905	167	4640	5000	10920	10	1	3243585	509	-1.55	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-40.46	14980	20240415	4.74	19290	-18.66	20240112	14980	4.74	20240415	25700	-38.95	20230621	14980	4.74	20240415	0.11	N	016250	5000	167 억		53871	N	N	0	N	00	N
47	20240621	110313	57	100.00	KOSDAQ		건설	N	N	N	N		N	15690	80	2	0.51	5951660	381	8.81	15500	15710	15480	20250	10930	15610	15621.15	1.66	0	4	16270	15940	15470	15140	14670	15705	14905	167	4640	5000	10920	10	1	3243585	509	-1.55	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-40.46	14980	20240415	4.74	19290	-18.66	20240112	14980	4.74	20240415	25700	-38.95	20230621	14980	4.74	20240415	0.11	N	016250	5000	167 억		53871	N	N	0	N	00	N
48	20240621	100311	57	100.00	KOSDAQ		건설	N	N	N	N		N	15700	90	2	0.58	3312900	212	4.90	15500	15710	15480	20250	10930	15610	15626.89	1.66	0	-7	16270	15940	15470	15140	14670	15705	14905	167	4640	5000	10920	10	1	3243585	509	-1.55	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-40.42	14980	20240415	4.81	19290	-18.61	20240112	14980	4.81	20240415	25700	-38.91	20230621	14980	4.81	20240415	0.11	N	016250	5000	167 억		53871	N	N	0	N	00	N
49	20240621	090313	57	100.00	KOSDAQ		건설	N	N	N	N		N	15710	100	2	0.64	1162790	75	1.73	15500	15710	15480	20250	10930	15610	15503.87	1.66	0	-6	16270	15940	15470	15140	14670	15705	14905	167	4640	5000	10920	10	1	3243585	510	-1.55	0.23	12	0.00	-10143.00	69106.00	26350	20230619	-40.38	14980	20240415	4.87	19290	-18.56	20240112	14980	4.87	20240415	25700	-38.87	20230621	14980	4.87	20240415	0.11	N	016250	5000	167 억		53871	N	N	0	N	00	N
50	20240620	160311	57	100.00	KOSDAQ		건설	N	N	N	N		N	15610	0	3	0.00	67674370	4327	143.80	15740	15800	15000	20250	10930	15610	15640.02	1.66	0	-119	15863	15736	15673	15546	15483	15705	15515	167	4640	5000	10920	10	1	3243585	506	-1.54	0.23	12	0.13	-10143.00	69106.00	26350	20230619	-40.76	14980	20240415	4.21	19290	-19.08	20240112	14980	4.21	20240415	25900	-39.73	20230620	14980	4.21	20240415	0.11	N	016250	5000	167 억		53992	N	N	0	N	00	N
51	20240620	150312	57	100.00	KOSDAQ		건설	N	N	N	N		N	15760	150	2	0.96	66763600	4269	141.87	15740	15800	15000	20250	10930	15610	15639.17	1.66	0	-103	15863	15736	15673	15546	15483	15705	15515	167	4640	5000	10920	10	1	3243585	511	-1.55	0.23	12	0.13	-10143.00	69106.00	26350	20230619	-40.19	14980	20240415	5.21	19290	-18.30	20240112	14980	5.21	20240415	25900	-39.15	20230620	14980	5.21	20240415	0.11	N	016250	5000	167 억		53992	N	N	0	N	00	N
52	20240620	140312	57	100.00	KOSDAQ		건설	N	N	N	N		N	15620	10	2	0.06	49049930	3140	104.35	15740	15800	15000	20250	10930	15610	15621.00	1.66	0	-78	15863	15736	15673	15546	15483	15705	15515	167	4640	5000	10920	10	1	3243585	507	-1.54	0.23	12	0.10	-10143.00	69106.00	26350	20230619	-40.72	14980	20240415	4.27	19290	-19.03	20240112	14980	4.27	20240415	25900	-39.69	20230620	14980	4.27	20240415	0.11	N	016250	5000	167 억		53992	N	N	0	N	00	N
53	20240620	130312	57	100.00	KOSDAQ		건설	N	N	N	N		N	15690	80	2	0.51	48691030	3117	103.59	15740	15800	15000	20250	10930	15610	15621.12	1.66	0	-65	15863	15736	15673	15546	15483	15705	15515	167	4640	5000	10920	10	1	3243585	509	-1.55	0.23	12	0.10	-10143.00	69106.00	26350	20230619	-40.46	14980	20240415	4.74	19290	-18.66	20240112	14980	4.74	20240415	25900	-39.42	20230620	14980	4.74	20240415	0.11	N	016250	5000	167 억		53992	N	N	0	N	00	N
54	20240620	120311	57	100.00	KOSDAQ		건설	N	N	N	N		N	15770	160	2	1.02	33615150	2149	71.42	15740	15800	15000	20250	10930	15610	15642.23	1.66	0	-27	15863	15736	15673	15546	15483	15705	15515	167	4640	5000	10920	10	1	3243585	512	-1.55	0.23	12	0.07	-10143.00	69106.00	26350	20230619	-40.15	14980	20240415	5.27	19290	-18.25	20240112	14980	5.27	20240415	25900	-39.11	20230620	14980	5.27	20240415	0.11	N	016250	5000	167 억		53992	N	N	0	N	00	N
55	20240620	110312	57	100.00	KOSDAQ		건설	N	N	N	N		N	15760	150	2	0.96	28164380	1803	59.92	15740	15800	15000	20250	10930	15610	15620.84	1.66	0	-27	15863	15736	15673	15546	15483	15705	15515	167	4640	5000	10920	10	1	3243585	511	-1.55	0.23	12	0.06	-10143.00	69106.00	26350	20230619	-40.19	14980	20240415	5.21	19290	-18.30	20240112	14980	5.21	20240415	25900	-39.15	20230620	14980	5.21	20240415	0.11	N	016250	5000	167 억		53992	N	N	0	N	00	N
56	20240620	100314	57	100.00	KOSDAQ		건설	N	N	N	N		N	15760	150	2	0.96	9708570	632	21.00	15740	15800	15000	20250	10930	15610	15361.66	1.66	0	0	15863	15736	15673	15546	15483	15705	15515	167	4640	5000	10920	10	1	3243585	511	-1.55	0.23	12	0.02	-10143.00	69106.00	26350	20230619	-40.19	14980	20240415	5.21	19290	-18.30	20240112	14980	5.21	20240415	25900	-39.15	20230620	14980	5.21	20240415	0.11	N	016250	5000	167 억		53992	N	N	0	N	00	N
57	20240620	090313	57	100.00	KOSDAQ		건설	N	N	N	N		N	15800	190	2	1.22	266960	17	0.56	15740	15800	15610	20250	10930	15610	15703.53	1.66	0	1	15863	15736	15673	15546	15483	15705	15515	167	4640	5000	10920	10	1	3243585	512	-1.56	0.23	12	0.00	-10143.00	69106.00	26350	20230619	-40.04	14980	20240415	5.47	19290	-18.09	20240112	14980	5.47	20240415	25900	-39.00	20230620	14980	5.47	20240415	0.11	N	016250	5000	167 억		53992	N	N	0	N	00	N
58	20240619	160310	57	100.00	KOSDAQ		건설	N	N	N	N		N	15610	-200	5	-1.27	47292210	3009	223.72	15700	15800	15610	20550	11070	15810	15716.92	1.66	0	16	15936	15872	15766	15702	15596	15905	15735	167	4740	5000	11060	10	1	3243585	506	-1.54	0.23	12	0.09	-10143.00	69106.00	26350	20230619	-40.76	14980	20240415	4.21	19290	-19.08	20240112	14980	4.21	20240415	26350	-40.76	20230619	14980	4.21	20240415	0.11	N	016250	5000	167 억		53976	N	N	0	N	00	N
59	20240619	150309	57	100.00	KOSDAQ		건설	N	N	N	N		N	15630	-180	5	-1.14	42951070	2731	203.05	15700	15800	15610	20550	11070	15810	15727.23	1.66	0	181	15936	15872	15766	15702	15596	15905	15735	167	4740	5000	11060	10	1	3243585	507	-1.54	0.23	12	0.08	-10143.00	69106.00	26350	20230619	-40.68	14980	20240415	4.34	19290	-18.97	20240112	14980	4.34	20240415	26350	-40.68	20230619	14980	4.34	20240415	0.11	N	016250	5000	167 억		53976	N	N	0	N	00	N
60	20240619	140312	57	100.00	KOSDAQ		건설	N	N	N	N		N	15790	-20	5	-0.13	27694860	1758	130.71	15700	15800	15700	20550	11070	15810	15753.62	1.66	0	-33	15936	15872	15766	15702	15596	15905	15735	167	4740	5000	11060	10	1	3243585	512	-1.56	0.23	12	0.05	-10143.00	69106.00	26350	20230619	-40.08	14980	20240415	5.41	19290	-18.14	20240112	14980	5.41	20240415	26350	-40.08	20230619	14980	5.41	20240415	0.11	N	016250	5000	167 억		53976	N	N	0	N	00	N
61	20240619	130310	57	100.00	KOSDAQ		건설	N	N	N	N		N	15800	-10	5	-0.06	25188830	1599	118.88	15700	15800	15700	20550	11070	15810	15752.86	1.66	0	-23	15936	15872	15766	15702	15596	15905	15735	167	4740	5000	11060	10	1	3243585	512	-1.56	0.23	12	0.05	-10143.00	69106.00	26350	20230619	-40.04	14980	20240415	5.47	19290	-18.09	20240112	14980	5.47	20240415	26350	-40.04	20230619	14980	5.47	20240415	0.11	N	016250	5000	167 억		53976	N	N	0	N	00	N
62	20240619	120309	57	100.00	KOSDAQ		건설	N	N	N	N		N	15730	-80	5	-0.51	15647520	994	73.90	15700	15800	15700	20550	11070	15810	15741.97	1.66	0	0	15936	15872	15766	15702	15596	15905	15735	167	4740	5000	11060	10	1	3243585	510	-1.55	0.23	12	0.03	-10143.00	69106.00	26350	20230619	-40.30	14980	20240415	5.01	19290	-18.46	20240112	14980	5.01	20240415	26350	-40.30	20230619	14980	5.01	20240415	0.11	N	016250	5000	167 억		53976	N	N	0	N	00	N
63	20240619	110311	57	100.00	KOSDAQ		건설	N	N	N	N		N	15770	-40	5	-0.25	7899880	501	37.25	15700	15800	15700	20550	11070	15810	15768.22	1.66	0	26	15936	15872	15766	15702	15596	15905	15735	167	4740	5000	11060	10	1	3243585	512	-1.55	0.23	12	0.02	-10143.00	69106.00	26350	20230619	-40.15	14980	20240415	5.27	19290	-18.25	20240112	14980	5.27	20240415	26350	-40.15	20230619	14980	5.27	20240415	0.11	N	016250	5000	167 억		53976	N	N	0	N	00	N
64	20240619	100312	57	100.00	KOSDAQ		건설	N	N	N	N		N	15800	-10	5	-0.06	4761560	302	22.45	15700	15800	15700	20550	11070	15810	15766.75	1.66	0	26	15936	15872	15766	15702	15596	15905	15735	167	4740	5000	11060	10	1	3243585	512	-1.56	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-40.04	14980	20240415	5.47	19290	-18.09	20240112	14980	5.47	20240415	26350	-40.04	20230619	14980	5.47	20240415	0.11	N	016250	5000	167 억		53976	N	N	0	N	00	N
65	20240619	090316	57	100.00	KOSDAQ		건설	N	N	N	N		N	15770	-40	5	-0.25	487660	31	2.30	15700	15770	15700	20550	11070	15810	15730.97	1.66	0	14	15936	15872	15766	15702	15596	15905	15735	167	4740	5000	11060	10	1	3243585	512	-1.55	0.23	12	0.00	-10143.00	69106.00	26350	20230619	-40.15	14980	20240415	5.27	19290	-18.25	20240112	14980	5.27	20240415	26350	-40.15	20230619	14980	5.27	20240415	0.11	N	016250	5000	167 억		53976	N	N	0	N	00	N
66	20240618	160309	57	100.00	KOSDAQ		건설	N	N	N	N		N	15810	-20	5	-0.13	21241050	1345	96.83	15700	15830	15660	20550	11090	15830	15792.60	1.67	0	-66	16070	15950	15870	15750	15670	15910	15710	167	4720	5000	11080	10	1	3243585	513	-1.56	0.23	12	0.04	-10143.00	69106.00	26350	20230619	-40.00	14980	20240415	5.54	19290	-18.04	20240112	14980	5.54	20240415	26350	-40.00	20230619	14980	5.54	20240415	0.11	N	016250	5000	167 억		54042	N	N	0	N	00	N
67	20240618	150307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15790	-40	5	-0.25	11217670	711	51.19	15700	15830	15660	20550	11090	15830	15777.31	1.67	0	-66	16070	15950	15870	15750	15670	15910	15710	167	4720	5000	11080	10	1	3243585	512	-1.56	0.23	12	0.02	-10143.00	69106.00	26350	20230619	-40.08	14980	20240415	5.41	19290	-18.14	20240112	14980	5.41	20240415	26350	-40.08	20230619	14980	5.41	20240415	0.11	N	016250	5000	167 억		54042	N	N	0	N	00	N
68	20240618	140308	57	100.00	KOSDAQ		건설	N	N	N	N		N	15770	-60	5	-0.38	9716960	616	44.35	15700	15830	15660	20550	11090	15830	15774.29	1.67	0	-51	16070	15950	15870	15750	15670	15910	15710	167	4720	5000	11080	10	1	3243585	512	-1.55	0.23	12	0.02	-10143.00	69106.00	26350	20230619	-40.15	14980	20240415	5.27	19290	-18.25	20240112	14980	5.27	20240415	26350	-40.15	20230619	14980	5.27	20240415	0.11	N	016250	5000	167 억		54042	N	N	0	N	00	N
69	20240618	130310	57	100.00	KOSDAQ		건설	N	N	N	N		N	15800	-30	5	-0.19	8643300	548	39.45	15700	15830	15660	20550	11090	15830	15772.45	1.67	0	-46	16070	15950	15870	15750	15670	15910	15710	167	4720	5000	11080	10	1	3243585	512	-1.56	0.23	12	0.02	-10143.00	69106.00	26350	20230619	-40.04	14980	20240415	5.47	19290	-18.09	20240112	14980	5.47	20240415	26350	-40.04	20230619	14980	5.47	20240415	0.11	N	016250	5000	167 억		54042	N	N	0	N	00	N
70	20240618	120310	57	100.00	KOSDAQ		건설	N	N	N	N		N	15770	-60	5	-0.38	3678430	234	16.85	15700	15830	15660	20550	11090	15830	15719.79	1.67	0	-26	16070	15950	15870	15750	15670	15910	15710	167	4720	5000	11080	10	1	3243585	512	-1.55	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-40.15	14980	20240415	5.27	19290	-18.25	20240112	14980	5.27	20240415	26350	-40.15	20230619	14980	5.27	20240415	0.11	N	016250	5000	167 억		54042	N	N	0	N	00	N
71	20240618	110308	57	100.00	KOSDAQ		건설	N	N	N	N		N	15810	-20	5	-0.13	3205530	204	14.69	15700	15830	15660	20550	11090	15830	15713.38	1.67	0	-5	16070	15950	15870	15750	15670	15910	15710	167	4720	5000	11080	10	1	3243585	513	-1.56	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-40.00	14980	20240415	5.54	19290	-18.04	20240112	14980	5.54	20240415	26350	-40.00	20230619	14980	5.54	20240415	0.11	N	016250	5000	167 억		54042	N	N	0	N	00	N
72	20240618	100309	57	100.00	KOSDAQ		건설	N	N	N	N		N	15820	-10	5	-0.06	2952480	188	13.53	15700	15830	15660	20550	11090	15830	15704.68	1.67	0	0	16070	15950	15870	15750	15670	15910	15710	167	4720	5000	11080	10	1	3243585	513	-1.56	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-39.96	14980	20240415	5.61	19290	-17.99	20240112	14980	5.61	20240415	26350	-39.96	20230619	14980	5.61	20240415	0.11	N	016250	5000	167 억		54042	N	N	0	N	00	N
73	20240618	090311	57	100.00	KOSDAQ		건설	N	N	N	N		N	15830	0	3	0.00	110300	7	0.50	15700	15830	15700	20550	11090	15830	15757.14	1.67	0	0	16070	15950	15870	15750	15670	15910	15710	167	4720	5000	11080	10	1	3243585	513	-1.56	0.23	12	0.00	-10143.00	69106.00	26350	20230619	-39.92	14980	20240415	5.67	19290	-17.94	20240112	14980	5.67	20240415	26350	-39.92	20230619	14980	5.67	20240415	0.11	N	016250	5000	167 억		54042	N	N	0	N	00	N
74	20240617	160308	57	100.00	KOSDAQ		건설	N	N	N	N		N	15830	-160	5	-1.00	22031320	1389	178.53	15930	15990	15790	20750	11200	15990	15861.28	1.67	0	-48	16130	16060	15970	15900	15810	16070	15910	167	4760	5000	11190	10	1	3243585	513	-1.56	0.23	12	0.04	-10143.00	69106.00	26350	20230619	-39.92	14980	20240415	5.67	19290	-17.94	20240112	14980	5.67	20240415	26350	-39.92	20230619	14980	5.67	20240415	0.11	N	016250	5000	167 억		54090	N	N	0	N	00	N
75	20240617	150311	57	100.00	KOSDAQ		건설	N	N	N	N		N	15870	-120	5	-0.75	20748890	1308	168.12	15930	15990	15790	20750	11200	15990	15863.07	1.67	0	-50	16130	16060	15970	15900	15810	16070	15910	167	4760	5000	11190	10	1	3243585	515	-1.56	0.23	12	0.04	-10143.00	69106.00	26350	20230619	-39.77	14980	20240415	5.94	19290	-17.73	20240112	14980	5.94	20240415	26350	-39.77	20230619	14980	5.94	20240415	0.11	N	016250	5000	167 억		54090	N	N	0	N	00	N
76	20240617	140307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15870	-120	5	-0.75	20002690	1261	162.08	15930	15990	15790	20750	11200	15990	15862.56	1.67	0	-32	16130	16060	15970	15900	15810	16070	15910	167	4760	5000	11190	10	1	3243585	515	-1.56	0.23	12	0.04	-10143.00	69106.00	26350	20230619	-39.77	14980	20240415	5.94	19290	-17.73	20240112	14980	5.94	20240415	26350	-39.77	20230619	14980	5.94	20240415	0.11	N	016250	5000	167 억		54090	N	N	0	N	00	N
77	20240617	130306	57	100.00	KOSDAQ		건설	N	N	N	N		N	15870	-120	5	-0.75	19827820	1250	160.67	15930	15990	15790	20750	11200	15990	15862.26	1.67	0	-31	16130	16060	15970	15900	15810	16070	15910	167	4760	5000	11190	10	1	3243585	515	-1.56	0.23	12	0.04	-10143.00	69106.00	26350	20230619	-39.77	14980	20240415	5.94	19290	-17.73	20240112	14980	5.94	20240415	26350	-39.77	20230619	14980	5.94	20240415	0.11	N	016250	5000	167 억		54090	N	N	0	N	00	N
78	20240617	120307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	-130	5	-0.81	13353780	842	108.23	15930	15990	15790	20750	11200	15990	15859.60	1.67	0	-31	16130	16060	15970	15900	15810	16070	15910	167	4760	5000	11190	10	1	3243585	514	-1.56	0.23	12	0.03	-10143.00	69106.00	26350	20230619	-39.81	14980	20240415	5.87	19290	-17.78	20240112	14980	5.87	20240415	26350	-39.81	20230619	14980	5.87	20240415	0.11	N	016250	5000	167 억		54090	N	N	0	N	00	N
79	20240617	110305	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	-90	5	-0.56	12592040	794	102.06	15930	15990	15790	20750	11200	15990	15858.99	1.67	0	-31	16130	16060	15970	15900	15810	16070	15910	167	4760	5000	11190	10	1	3243585	516	-1.57	0.23	12	0.02	-10143.00	69106.00	26350	20230619	-39.66	14980	20240415	6.14	19290	-17.57	20240112	14980	6.14	20240415	26350	-39.66	20230619	14980	6.14	20240415	0.11	N	016250	5000	167 억		54090	N	N	0	N	00	N
80	20240617	100308	57	100.00	KOSDAQ		건설	N	N	N	N		N	15910	-80	5	-0.50	10075120	635	81.62	15930	15990	15820	20750	11200	15990	15866.33	1.67	0	-4	16130	16060	15970	15900	15810	16070	15910	167	4760	5000	11190	10	1	3243585	516	-1.57	0.23	12	0.02	-10143.00	69106.00	26350	20230619	-39.62	14980	20240415	6.21	19290	-17.52	20240112	14980	6.21	20240415	26350	-39.62	20230619	14980	6.21	20240415	0.11	N	016250	5000	167 억		54090	N	N	0	N	00	N
81	20240617	090307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15920	-70	5	-0.44	31850	2	0.26	15930	15930	15920	20750	11200	15990	15925.00	1.67	0	0	16130	16060	15970	15900	15810	16070	15910	167	4760	5000	11190	10	1	3243585	516	-1.57	0.23	12	0.00	-10143.00	69106.00	26350	20230619	-39.58	14980	20240415	6.28	19290	-17.47	20240112	14980	6.28	20240415	26350	-39.58	20230619	14980	6.28	20240415	0.11	N	016250	5000	167 억		54090	N	N	0	N	00	N
82	20240614	160246	57	100.00	KOSDAQ		건설	N	N	N	N		N	15990	0	3	0.00	12424320	778	87.32	15990	16040	15880	20750	11200	15990	15969.56	1.67	0	-68	16130	16060	15980	15910	15830	16095	15945	167	4760	5000	11190	10	1	3243585	519	-1.58	0.23	12	0.02	-10143.00	69106.00	26350	20230619	-39.32	14980	20240415	6.74	19290	-17.11	20240112	14980	6.74	20240415	26350	-39.32	20230619	14980	6.74	20240415	0.11	N	016250	5000	167 억		54158	N	N	0	N	00	N
83	20240614	150246	57	100.00	KOSDAQ		건설	N	N	N	N		N	15980	-10	5	-0.06	11241660	704	79.01	15990	16040	15880	20750	11200	15990	15968.27	1.67	0	-68	16130	16060	15980	15910	15830	16095	15945	167	4760	5000	11190	10	1	3243585	518	-1.58	0.23	12	0.02	-10143.00	69106.00	26350	20230619	-39.35	14980	20240415	6.68	19290	-17.16	20240112	14980	6.68	20240415	26350	-39.35	20230619	14980	6.68	20240415	0.11	N	016250	5000	167 억		54158	N	N	0	N	00	N
84	20240614	140246	57	100.00	KOSDAQ		건설	N	N	N	N		N	15980	-10	5	-0.06	10554960	661	74.19	15990	16040	15880	20750	11200	15990	15968.17	1.67	0	-53	16130	16060	15980	15910	15830	16095	15945	167	4760	5000	11190	10	1	3243585	518	-1.58	0.23	12	0.02	-10143.00	69106.00	26350	20230619	-39.35	14980	20240415	6.68	19290	-17.16	20240112	14980	6.68	20240415	26350	-39.35	20230619	14980	6.68	20240415	0.11	N	016250	5000	167 억		54158	N	N	0	N	00	N
85	20240614	130245	57	100.00	KOSDAQ		건설	N	N	N	N		N	15980	-10	5	-0.06	5870360	367	41.19	15990	16040	15960	20750	11200	15990	15995.53	1.67	0	-29	16130	16060	15980	15910	15830	16095	15945	167	4760	5000	11190	10	1	3243585	518	-1.58	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-39.35	14980	20240415	6.68	19290	-17.16	20240112	14980	6.68	20240415	26350	-39.35	20230619	14980	6.68	20240415	0.11	N	016250	5000	167 억		54158	N	N	0	N	00	N
86	20240614	120247	57	100.00	KOSDAQ		건설	N	N	N	N		N	15980	-10	5	-0.06	5646650	353	39.62	15990	16040	15960	20750	11200	15990	15996.18	1.67	0	-15	16130	16060	15980	15910	15830	16095	15945	167	4760	5000	11190	10	1	3243585	518	-1.58	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-39.35	14980	20240415	6.68	19290	-17.16	20240112	14980	6.68	20240415	26350	-39.35	20230619	14980	6.68	20240415	0.11	N	016250	5000	167 억		54158	N	N	0	N	00	N
87	20240614	110302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15990	0	3	0.00	5375190	336	37.71	15990	16040	15990	20750	11200	15990	15997.59	1.67	0	0	16130	16060	15980	15910	15830	16095	15945	167	4760	5000	11190	10	1	3243585	519	-1.58	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-39.32	14980	20240415	6.74	19290	-17.11	20240112	14980	6.74	20240415	26350	-39.32	20230619	14980	6.74	20240415	0.11	N	016250	5000	167 억		54158	N	N	0	N	00	N
88	20240614	100303	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	10	2	0.06	1743950	109	12.23	15990	16040	15990	20750	11200	15990	15999.54	1.67	0	0	16130	16060	15980	15910	15830	16095	15945	167	4760	5000	11190	10	1	3243585	519	-1.58	0.23	12	0.00	-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	0.11	N	016250	5000	167 억		54158	N	N	0	N	00	N
89	20240614	090304	57	100.00	KOSDAQ		건설	N	N	N	N		N	15990	0	3	0.00	63960	4	0.45	15990	15990	15990	20750	11200	15990	15990.00	1.67	0	0	16130	16060	15980	15910	15830	16095	15945	167	4760	5000	11190	10	1	3243585	519	-1.58	0.23	12	0.00	-10143.00	69106.00	26350	20230619	-39.32	14980	20240415	6.74	19290	-17.11	20240112	14980	6.74	20240415	26350	-39.32	20230619	14980	6.74	20240415	0.11	N	016250	5000	167 억		54158	N	N	0	N	00	N
90	20240613	160300	57	100.00	KOSDAQ		건설	N	N	N	N		N	15990	130	2	0.82	14232840	891	104.95	15900	16050	15900	20600	11110	15860	15974.01	1.67	0	-86	16146	16002	15926	15782	15706	16075	15855	167	4740	5000	11100	10	1	3243585	519	-1.58	0.23	12	0.03	-10143.00	69106.00	26350	20230619	-39.32	14980	20240415	6.74	19290	-17.11	20240112	14980	6.74	20240415	26350	-39.32	20230619	14980	6.74	20240415	0.11	N	016250	5000	167 억		54244	N	N	0	N	00	N
91	20240613	150306	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	40	2	0.25	13961760	874	102.94	15900	16050	15900	20600	11110	15860	15974.55	1.67	0	-73	16146	16002	15926	15782	15706	16075	15855	167	4740	5000	11100	10	1	3243585	516	-1.57	0.23	12	0.03	-10143.00	69106.00	26350	20230619	-39.66	14980	20240415	6.14	19290	-17.57	20240112	14980	6.14	20240415	26350	-39.66	20230619	14980	6.14	20240415	0.11	N	016250	5000	167 억		54244	N	N	0	N	00	N
92	20240613	140302	57	100.00	KOSDAQ		건설	N	N	N	N		N	16050	190	2	1.20	8783800	549	64.66	15900	16050	15900	20600	11110	15860	15999.64	1.67	0	-41	16146	16002	15926	15782	15706	16075	15855	167	4740	5000	11100	10	1	3243585	521	-1.58	0.23	12	0.02	-10143.00	69106.00	26350	20230619	-39.09	14980	20240415	7.14	19290	-16.80	20240112	14980	7.14	20240415	26350	-39.09	20230619	14980	7.14	20240415	0.11	N	016250	5000	167 억		54244	N	N	0	N	00	N
93	20240613	130303	57	100.00	KOSDAQ		건설	N	N	N	N		N	16050	190	2	1.20	8575430	536	63.13	15900	16050	15900	20600	11110	15860	15998.94	1.67	0	-40	16146	16002	15926	15782	15706	16075	15855	167	4740	5000	11100	10	1	3243585	521	-1.58	0.23	12	0.02	-10143.00	69106.00	26350	20230619	-39.09	14980	20240415	7.14	19290	-16.80	20240112	14980	7.14	20240415	26350	-39.09	20230619	14980	7.14	20240415	0.11	N	016250	5000	167 억		54244	N	N	0	N	00	N
94	20240613	120303	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	140	2	0.88	6493590	406	47.82	15900	16050	15900	20600	11110	15860	15994.06	1.67	0	-2	16146	16002	15926	15782	15706	16075	15855	167	4740	5000	11100	10	1	3243585	519	-1.58	0.23	12	0.01	-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	0.11	N	016250	5000	167 억		54244	N	N	0	N	00	N
95	20240613	110300	57	100.00	KOSDAQ		건설	N	N	N	N		N	16010	150	2	0.95	6205580	388	45.70	15900	16050	15900	20600	11110	15860	15993.76	1.67	0	-1	16146	16002	15926	15782	15706	16075	15855	167	4740	5000	11100	10	1	3243585	519	-1.58	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-39.24	14980	20240415	6.88	19290	-17.00	20240112	14980	6.88	20240415	26350	-39.24	20230619	14980	6.88	20240415	0.11	N	016250	5000	167 억		54244	N	N	0	N	00	N
96	20240613	100301	57	100.00	KOSDAQ		건설	N	N	N	N		N	15950	90	2	0.57	924450	58	6.83	15900	15950	15900	20600	11110	15860	15938.79	1.67	0	0	16146	16002	15926	15782	15706	16075	15855	167	4740	5000	11100	10	1	3243585	517	-1.57	0.23	12	0.00	-10143.00	69106.00	26350	20230619	-39.47	14980	20240415	6.48	19290	-17.31	20240112	14980	6.48	20240415	26350	-39.47	20230619	14980	6.48	20240415	0.11	N	016250	5000	167 억		54244	N	N	0	N	00	N
97	20240613	090304	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	40	2	0.25	47700	3	0.35	15900	15900	15900	20600	11110	15860	15900.00	1.67	0	0	16146	16002	15926	15782	15706	16075	15855	167	4740	5000	11100	10	1	3243585	516	-1.57	0.23	12	0.00	-10143.00	69106.00	26350	20230619	-39.66	14980	20240415	6.14	19290	-17.57	20240112	14980	6.14	20240415	26350	-39.66	20230619	14980	6.14	20240415	0.11	N	016250	5000	167 억		54244	N	N	0	N	00	N
98	20240612	160258	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	0	3	0.00	13504090	849	33.76	15850	16070	15850	20600	11110	15860	15905.88	1.68	0	-102	16200	16030	15930	15760	15660	15980	15710	167	4740	5000	11100	10	1	3243585	514	-1.56	0.23	12	0.03	-10143.00	69106.00	26350	20230619	-39.81	14980	20240415	5.87	19290	-17.78	20240112	14980	5.87	20240415	26350	-39.81	20230619	14980	5.87	20240415	0.11	N	016250	5000	167 억		54346	N	N	0	N	00	N
99	20240612	150304	57	100.00	KOSDAQ		건설	N	N	N	N		N	15890	30	2	0.19	11886220	747	29.70	15850	16070	15850	20600	11110	15860	15911.94	1.68	0	-102	16200	16030	15930	15760	15660	15980	15710	167	4740	5000	11100	10	1	3243585	515	-1.57	0.23	12	0.02	-10143.00	69106.00	26350	20230619	-39.70	14980	20240415	6.07	19290	-17.63	20240112	14980	6.07	20240415	26350	-39.70	20230619	14980	6.07	20240415	0.11	N	016250	5000	167 억		54346	N	N	0	N	00	N
100	20240612	140300	57	100.00	KOSDAQ		건설	N	N	N	N		N	15920	60	2	0.38	4815570	302	12.01	15850	16070	15850	20600	11110	15860	15945.60	1.68	0	-102	16200	16030	15930	15760	15660	15980	15710	167	4740	5000	11100	10	1	3243585	516	-1.57	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-39.58	14980	20240415	6.28	19290	-17.47	20240112	14980	6.28	20240415	26350	-39.58	20230619	14980	6.28	20240415	0.11	N	016250	5000	167 억		54346	N	N	0	N	00	N
101	20240612	130300	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	140	2	0.88	3366160	211	8.39	15850	16070	15850	20600	11110	15860	15953.36	1.68	0	-39	16200	16030	15930	15760	15660	15980	15710	167	4740	5000	11100	10	1	3243585	519	-1.58	0.23	12	0.01	-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	0.11	N	016250	5000	167 억		54346	N	N	0	N	00	N
102	20240612	120300	57	100.00	KOSDAQ		건설	N	N	N	N		N	16030	170	2	1.07	3318140	208	8.27	15850	16070	15850	20600	11110	15860	15952.60	1.68	0	-38	16200	16030	15930	15760	15660	15980	15710	167	4740	5000	11100	10	1	3243585	520	-1.58	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-39.17	14980	20240415	7.01	19290	-16.90	20240112	14980	7.01	20240415	26350	-39.17	20230619	14980	7.01	20240415	0.11	N	016250	5000	167 억		54346	N	N	0	N	00	N
103	20240612	110259	57	100.00	KOSDAQ		건설	N	N	N	N		N	16030	170	2	1.07	3318140	208	8.27	15850	16070	15850	20600	11110	15860	15952.60	1.68	0	-38	16200	16030	15930	15760	15660	15980	15710	167	4740	5000	11100	10	1	3243585	520	-1.58	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-39.17	14980	20240415	7.01	19290	-16.90	20240112	14980	7.01	20240415	26350	-39.17	20230619	14980	7.01	20240415	0.11	N	016250	5000	167 억		54346	N	N	0	N	00	N
104	20240612	100300	57	100.00	KOSDAQ		건설	N	N	N	N		N	15970	110	2	0.69	766350	48	1.91	15850	16070	15850	20600	11110	15860	15965.62	1.68	0	-35	16200	16030	15930	15760	15660	15980	15710	167	4740	5000	11100	10	1	3243585	518	-1.57	0.23	12	0.00	-10143.00	69106.00	26350	20230619	-39.39	14980	20240415	6.61	19290	-17.21	20240112	14980	6.61	20240415	26350	-39.39	20230619	14980	6.61	20240415	0.11	N	016250	5000	167 억		54346	N	N	0	N	00	N
105	20240612	090301	57	100.00	KOSDAQ		건설	N	N	N	N		N	15850	-10	5	-0.06	31700	2	0.08	15850	15850	15850	20600	11110	15860	15850.00	1.68	0	0	16200	16030	15930	15760	15660	15980	15710	167	4740	5000	11100	10	1	3243585	514	-1.56	0.23	12	0.00	-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	0.11	N	016250	5000	167 억		54346	N	N	0	N	00	N
106	20240610	160257	57	100.00	KOSDAQ		건설	N	N	N	N		N	15940	-170	5	-1.06	21259380	1324	26.23	16740	16740	15880	20900	11280	16110	16056.93	1.68	0	-87	17030	16570	16230	15770	15430	16400	15600	167	4790	5000	11270	10	1	3243585	517	-1.57	0.23	12	0.04	-10143.00	69106.00	26350	20230619	-39.51	14980	20240415	6.41	19290	-17.37	20240112	14980	6.41	20240415	26350	-39.51	20230619	14980	6.41	20240415	0.11	N	016250	5000	167 억		54522	N	N	0	N	00	N
107	20240610	150258	57	100.00	KOSDAQ		건설	N	N	N	N		N	16100	-10	5	-0.06	20988370	1307	25.90	16740	16740	15880	20900	11280	16110	16058.43	1.68	0	-86	17030	16570	16230	15770	15430	16400	15600	167	4790	5000	11270	10	1	3243585	522	-1.59	0.23	12	0.04	-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	0.11	N	016250	5000	167 억		54522	N	N	0	N	00	N
108	20240610	140258	57	100.00	KOSDAQ		건설	N	N	N	N		N	16110	0	3	0.00	19269900	1200	23.78	16740	16740	15880	20900	11280	16110	16058.25	1.68	0	-81	17030	16570	16230	15770	15430	16400	15600	167	4790	5000	11270	10	1	3243585	523	-1.59	0.23	12	0.04	-10143.00	69106.00	26350	20230619	-38.86	14980	20240415	7.54	19290	-16.49	20240112	14980	7.54	20240415	26350	-38.86	20230619	14980	7.54	20240415	0.11	N	016250	5000	167 억		54522	N	N	0	N	00	N
109	20240610	130258	57	100.00	KOSDAQ		건설	N	N	N	N		N	16090	-20	5	-0.12	15876810	989	19.60	16740	16740	15880	20900	11280	16110	16053.40	1.68	0	-63	17030	16570	16230	15770	15430	16400	15600	167	4790	5000	11270	10	1	3243585	522	-1.59	0.23	12	0.03	-10143.00	69106.00	26350	20230619	-38.94	14980	20240415	7.41	19290	-16.59	20240112	14980	7.41	20240415	26350	-38.94	20230619	14980	7.41	20240415	0.11	N	016250	5000	167 억		54522	N	N	0	N	00	N
110	20240610	120258	57	100.00	KOSDAQ		건설	N	N	N	N		N	16070	-40	5	-0.25	14910830	929	18.41	16740	16740	15880	20900	11280	16110	16050.41	1.68	0	-63	17030	16570	16230	15770	15430	16400	15600	167	4790	5000	11270	10	1	3243585	521	-1.58	0.23	12	0.03	-10143.00	69106.00	26350	20230619	-39.01	14980	20240415	7.28	19290	-16.69	20240112	14980	7.28	20240415	26350	-39.01	20230619	14980	7.28	20240415	0.11	N	016250	5000	167 억		54522	N	N	0	N	00	N
111	20240610	110259	57	100.00	KOSDAQ		건설	N	N	N	N		N	16110	0	3	0.00	6739220	416	8.24	16740	16740	15950	20900	11280	16110	16200.05	1.68	0	-32	17030	16570	16230	15770	15430	16400	15600	167	4790	5000	11270	10	1	3243585	523	-1.59	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-38.86	14980	20240415	7.54	19290	-16.49	20240112	14980	7.54	20240415	26350	-38.86	20230619	14980	7.54	20240415	0.11	N	016250	5000	167 억		54522	N	N	0	N	00	N
112	20240610	100259	57	100.00	KOSDAQ		건설	N	N	N	N		N	16190	80	2	0.50	3982700	244	4.83	16740	16740	16160	20900	11280	16110	16322.54	1.68	0	-12	17030	16570	16230	15770	15430	16400	15600	167	4790	5000	11270	10	1	3243585	525	-1.60	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-38.56	14980	20240415	8.08	19290	-16.07	20240112	14980	8.08	20240415	26350	-38.56	20230619	14980	8.08	20240415	0.11	N	016250	5000	167 억		54522	N	N	0	N	00	N
113	20240610	090303	57	100.00	KOSDAQ		건설	N	N	N	N		N	16160	50	2	0.31	1070200	64	1.27	16740	16740	16160	20900	11280	16110	16721.88	1.68	0	-15	17030	16570	16230	15770	15430	16400	15600	167	4790	5000	11270	10	1	3243585	524	-1.59	0.23	12	0.00	-10143.00	69106.00	26350	20230619	-38.67	14980	20240415	7.88	19290	-16.23	20240112	14980	7.88	20240415	26350	-38.67	20230619	14980	7.88	20240415	0.11	N	016250	5000	167 억		54522	N	N	0	N	00	N
114	20240607	160305	57	100.00	KOSDAQ		건설	N	N	N	N		N	16110	-290	5	-1.77	80905920	5047	427.71	16320	16690	15890	21300	11480	16400	16030.50	1.70	0	-589	16773	16586	16393	16206	16013	16680	16300	167	4900	5000	11480	10	1	3243585	523	-1.59	0.23	12	0.16	-10143.00	69106.00	26350	20230619	-38.86	14980	20240415	7.54	19290	-16.49	20240112	14980	7.54	20240415	26350	-38.86	20230619	14980	7.54	20240415	0.11	N	016250	5000	167 억		55111	N	N	0	N	00	N
115	20240607	150307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15970	-430	5	-2.62	76499020	4772	404.41	16320	16690	15890	21300	11480	16400	16030.81	1.70	0	-495	16773	16586	16393	16206	16013	16680	16300	167	4900	5000	11480	10	1	3243585	518	-1.57	0.23	12	0.15	-10143.00	69106.00	26350	20230619	-39.39	14980	20240415	6.61	19290	-17.21	20240112	14980	6.61	20240415	26350	-39.39	20230619	14980	6.61	20240415	0.11	N	016250	5000	167 억		55111	N	N	0	N	00	N
116	20240607	140305	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	-400	5	-2.44	71395510	4453	377.37	16320	16690	15890	21300	11480	16400	16033.13	1.70	0	-290	16773	16586	16393	16206	16013	16680	16300	167	4900	5000	11480	10	1	3243585	519	-1.58	0.23	12	0.14	-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	0.11	N	016250	5000	167 억		55111	N	N	0	N	00	N
117	20240607	130306	57	100.00	KOSDAQ		건설	N	N	N	N		N	16040	-360	5	-2.20	70371120	4389	371.95	16320	16690	15890	21300	11480	16400	16033.52	1.70	0	-229	16773	16586	16393	16206	16013	16680	16300	167	4900	5000	11480	10	1	3243585	520	-1.58	0.23	12	0.14	-10143.00	69106.00	26350	20230619	-39.13	14980	20240415	7.08	19290	-16.85	20240112	14980	7.08	20240415	26350	-39.13	20230619	14980	7.08	20240415	0.11	N	016250	5000	167 억		55111	N	N	0	N	00	N
118	20240607	120306	57	100.00	KOSDAQ		건설	N	N	N	N		N	16050	-350	5	-2.13	69363060	4326	366.61	16320	16690	15890	21300	11480	16400	16033.99	1.70	0	-174	16773	16586	16393	16206	16013	16680	16300	167	4900	5000	11480	10	1	3243585	521	-1.58	0.23	12	0.13	-10143.00	69106.00	26350	20230619	-39.09	14980	20240415	7.14	19290	-16.80	20240112	14980	7.14	20240415	26350	-39.09	20230619	14980	7.14	20240415	0.11	N	016250	5000	167 억		55111	N	N	0	N	00	N
119	20240607	110306	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	-400	5	-2.44	67570270	4214	357.12	16320	16690	15890	21300	11480	16400	16034.71	1.70	0	-88	16773	16586	16393	16206	16013	16680	16300	167	4900	5000	11480	10	1	3243585	519	-1.58	0.23	12	0.13	-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	0.11	N	016250	5000	167 억		55111	N	N	0	N	00	N
120	20240607	100305	57	100.00	KOSDAQ		건설	N	N	N	N		N	15960	-440	5	-2.68	41576410	2584	218.98	16320	16690	15960	21300	11480	16400	16089.94	1.70	0	16	16773	16586	16393	16206	16013	16680	16300	167	4900	5000	11480	10	1	3243585	518	-1.57	0.23	12	0.08	-10143.00	69106.00	26350	20230619	-39.43	14980	20240415	6.54	19290	-17.26	20240112	14980	6.54	20240415	26350	-39.43	20230619	14980	6.54	20240415	0.11	N	016250	5000	167 억		55111	N	N	0	N	00	N
121	20240607	090303	57	100.00	KOSDAQ		건설	N	N	N	N		N	16330	-70	5	-0.43	297660	18	1.53	16320	16690	16320	21300	11480	16400	16536.67	1.70	0	-10	16773	16586	16393	16206	16013	16680	16300	167	4900	5000	11480	10	1	3243585	530	-1.61	0.24	12	0.00	-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		55111	N	N	0	N	00	N
122	20240605	160303	57	100.00	KOSDAQ		건설	N	N	N	N		N	16400	70	2	0.43	19311890	1174	112.67	16360	16580	16200	21200	11440	16330	16449.65	1.70	0	-126	16503	16416	16363	16276	16223	16460	16320	167	4870	5000	11430	10	1	3243585	532	-1.62	0.24	12	0.04	-10143.00	69106.00	26350	20230619	-37.76	14980	20240415	9.48	19290	-14.98	20240112	14980	9.48	20240415	26350	-37.76	20230619	14980	9.48	20240415	0.11	N	016250	5000	167 억		55237	N	N	0	N	00	N
123	20240605	150303	57	100.00	KOSDAQ		건설	N	N	N	N		N	16400	70	2	0.43	13478210	818	78.50	16360	16580	16200	21200	11440	16330	16477.03	1.70	0	-73	16503	16416	16363	16276	16223	16460	16320	167	4870	5000	11430	10	1	3243585	532	-1.62	0.24	12	0.03	-10143.00	69106.00	26350	20230619	-37.76	14980	20240415	9.48	19290	-14.98	20240112	14980	9.48	20240415	26350	-37.76	20230619	14980	9.48	20240415	0.11	N	016250	5000	167 억		55237	N	N	0	N	00	N
124	20240605	140302	57	100.00	KOSDAQ		건설	N	N	N	N		N	16310	-20	5	-0.12	13265250	805	77.26	16360	16580	16200	21200	11440	16330	16478.57	1.70	0	-71	16503	16416	16363	16276	16223	16460	16320	167	4870	5000	11430	10	1	3243585	529	-1.61	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-38.10	14980	20240415	8.88	19290	-15.45	20240112	14980	8.88	20240415	26350	-38.10	20230619	14980	8.88	20240415	0.11	N	016250	5000	167 억		55237	N	N	0	N	00	N
125	20240605	130304	57	100.00	KOSDAQ		건설	N	N	N	N		N	16540	210	2	1.29	9205970	558	53.55	16360	16580	16200	21200	11440	16330	16498.15	1.70	0	-79	16503	16416	16363	16276	16223	16460	16320	167	4870	5000	11430	10	1	3243585	536	-1.63	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.23	14980	20240415	10.41	19290	-14.26	20240112	14980	10.41	20240415	26350	-37.23	20230619	14980	10.41	20240415	0.11	N	016250	5000	167 억		55237	N	N	0	N	00	N
126	20240605	120303	57	100.00	KOSDAQ		건설	N	N	N	N		N	16540	210	2	1.29	9007870	546	52.40	16360	16580	16200	21200	11440	16330	16497.93	1.70	0	-78	16503	16416	16363	16276	16223	16460	16320	167	4870	5000	11430	10	1	3243585	536	-1.63	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.23	14980	20240415	10.41	19290	-14.26	20240112	14980	10.41	20240415	26350	-37.23	20230619	14980	10.41	20240415	0.11	N	016250	5000	167 억		55237	N	N	0	N	00	N
127	20240605	110304	57	100.00	KOSDAQ		건설	N	N	N	N		N	16550	220	2	1.35	8809800	534	51.25	16360	16580	16200	21200	11440	16330	16497.75	1.70	0	-76	16503	16416	16363	16276	16223	16460	16320	167	4870	5000	11430	10	1	3243585	537	-1.63	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.19	14980	20240415	10.48	19290	-14.20	20240112	14980	10.48	20240415	26350	-37.19	20230619	14980	10.48	20240415	0.11	N	016250	5000	167 억		55237	N	N	0	N	00	N
128	20240605	100304	57	100.00	KOSDAQ		건설	N	N	N	N		N	16320	-10	5	-0.06	620680	38	3.65	16360	16400	16200	21200	11440	16330	16333.68	1.70	0	0	16503	16416	16363	16276	16223	16460	16320	167	4870	5000	11430	10	1	3243585	529	-1.61	0.24	12	0.00	-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		55237	N	N	0	N	00	N
129	20240605	090303	57	100.00	KOSDAQ		건설	N	N	N	N		N	16200	-130	5	-0.80	32560	2	0.19	16360	16360	16200	21200	11440	16330	16280.00	1.70	0	0	16503	16416	16363	16276	16223	16460	16320	167	4870	5000	11430	10	1	3243585	525	-1.60	0.23	12	0.00	-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		55237	N	N	0	N	00	N
130	20240604	160300	57	100.00	KOSDAQ		건설	N	N	N	N		N	16330	-120	5	-0.73	17096030	1042	130.25	16310	16450	16310	21350	11520	16450	16406.94	1.70	0	1	16650	16550	16400	16300	16150	16600	16350	167	4900	5000	11510	10	1	3243585	530	-1.61	0.24	12	0.03	-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		55236	N	N	0	N	00	N
131	20240604	150301	57	100.00	KOSDAQ		건설	N	N	N	N		N	16430	-20	5	-0.12	13074170	796	99.50	16310	16450	16310	21350	11520	16450	16424.84	1.70	0	7	16650	16550	16400	16300	16150	16600	16350	167	4900	5000	11510	10	1	3243585	533	-1.62	0.24	12	0.02	-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		55236	N	N	0	N	00	N
132	20240604	140302	57	100.00	KOSDAQ		건설	N	N	N	N		N	16440	-10	5	-0.06	5966580	363	45.38	16310	16450	16310	21350	11520	16450	16436.86	1.70	0	7	16650	16550	16400	16300	16150	16600	16350	167	4900	5000	11510	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		55236	N	N	0	N	00	N
133	20240604	130301	57	100.00	KOSDAQ		건설	N	N	N	N		N	16440	-10	5	-0.06	5917260	360	45.00	16310	16450	16310	21350	11520	16450	16436.83	1.70	0	7	16650	16550	16400	16300	16150	16600	16350	167	4900	5000	11510	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		55236	N	N	0	N	00	N
134	20240604	120300	57	100.00	KOSDAQ		건설	N	N	N	N		N	16440	-10	5	-0.06	3237540	197	24.62	16310	16450	16310	21350	11520	16450	16434.21	1.70	0	7	16650	16550	16400	16300	16150	16600	16350	167	4900	5000	11510	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		55236	N	N	0	N	00	N
135	20240604	110301	57	100.00	KOSDAQ		건설	N	N	N	N		N	16440	-10	5	-0.06	2761140	168	21.00	16310	16450	16310	21350	11520	16450	16435.36	1.70	0	6	16650	16550	16400	16300	16150	16600	16350	167	4900	5000	11510	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		55236	N	N	0	N	00	N
136	20240604	100300	57	100.00	KOSDAQ		건설	N	N	N	N		N	16450	0	3	0.00	2563890	156	19.50	16310	16450	16310	21350	11520	16450	16435.19	1.70	0	6	16650	16550	16400	16300	16150	16600	16350	167	4900	5000	11510	10	1	3243585	534	-1.62	0.24	12	0.00	-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		55236	N	N	0	N	00	N
137	20240604	090303	57	100.00	KOSDAQ		건설	N	N	N	N		N	16320	-130	5	-0.79	146850	9	1.12	16310	16320	16310	21350	11520	16450	16316.67	1.70	0	6	16650	16550	16400	16300	16150	16600	16350	167	4900	5000	11510	10	1	3243585	529	-1.61	0.24	12	0.00	-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		55236	N	N	0	N	00	N
138	20240603	160259	57	100.00	KOSDAQ		건설	N	N	N	N		N	16450	190	2	1.17	13081140	800	54.50	16260	16500	16250	21100	11390	16260	16351.42	1.70	0	6	16673	16466	16283	16076	15893	16570	16180	167	4840	5000	11380	10	1	3243585	534	-1.62	0.24	12	0.02	-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		55230	N	N	0	N	00	N
139	20240603	150259	57	100.00	KOSDAQ		건설	N	N	N	N		N	16460	200	2	1.23	12505990	765	52.11	16260	16500	16250	21100	11390	16260	16347.70	1.70	0	5	16673	16466	16283	16076	15893	16570	16180	167	4840	5000	11380	10	1	3243585	534	-1.62	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.53	14980	20240415	9.88	19290	-14.67	20240112	14980	9.88	20240415	26350	-37.53	20230619	14980	9.88	20240415	0.11	N	016250	5000	167 억		55230	N	N	0	N	00	N
140	20240603	140259	57	100.00	KOSDAQ		건설	N	N	N	N		N	16460	200	2	1.23	11946210	731	49.80	16260	16500	16250	21100	11390	16260	16342.28	1.70	0	10	16673	16466	16283	16076	15893	16570	16180	167	4840	5000	11380	10	1	3243585	534	-1.62	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.53	14980	20240415	9.88	19290	-14.67	20240112	14980	9.88	20240415	26350	-37.53	20230619	14980	9.88	20240415	0.11	N	016250	5000	167 억		55230	N	N	0	N	00	N
141	20240603	130259	57	100.00	KOSDAQ		건설	N	N	N	N		N	16460	200	2	1.23	11946210	731	49.80	16260	16500	16250	21100	11390	16260	16342.28	1.70	0	10	16673	16466	16283	16076	15893	16570	16180	167	4840	5000	11380	10	1	3243585	534	-1.62	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.53	14980	20240415	9.88	19290	-14.67	20240112	14980	9.88	20240415	26350	-37.53	20230619	14980	9.88	20240415	0.11	N	016250	5000	167 억		55230	N	N	0	N	00	N
142	20240603	120259	57	100.00	KOSDAQ		건설	N	N	N	N		N	16500	240	2	1.48	10307270	631	42.98	16260	16500	16250	21100	11390	16260	16334.82	1.70	0	10	16673	16466	16283	16076	15893	16570	16180	167	4840	5000	11380	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		55230	N	N	0	N	00	N
143	20240603	110257	57	100.00	KOSDAQ		건설	N	N	N	N		N	16500	240	2	1.48	9175700	562	38.28	16260	16500	16250	21100	11390	16260	16326.87	1.70	0	10	16673	16466	16283	16076	15893	16570	16180	167	4840	5000	11380	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		55230	N	N	0	N	00	N
144	20240603	100256	57	100.00	KOSDAQ		건설	N	N	N	N		N	16500	240	2	1.48	6981400	429	29.22	16260	16500	16250	21100	11390	16260	16273.66	1.70	0	10	16673	16466	16283	16076	15893	16570	16180	167	4840	5000	11380	10	1	3243585	535	-1.63	0.24	12	0.01	-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		55230	N	N	0	N	00	N
145	20240603	090256	57	100.00	KOSDAQ		건설	N	N	N	N		N	16260	0	3	0.00	276420	17	1.16	16260	16260	16260	21100	11390	16260	16260.00	1.70	0	-2	16673	16466	16283	16076	15893	16570	16180	167	4840	5000	11380	10	1	3243585	527	-1.60	0.24	12	0.00	-10143.00	69106.00	26350	20230619	-38.29	14980	20240415	8.54	19290	-15.71	20240112	14980	8.54	20240415	26350	-38.29	20230619	14980	8.54	20240415	0.11	N	016250	5000	167 억		55230	N	N	0	N	00	N