KissMeData/016250/price/prices-20240701.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160323	57	100.00	KOSDAQ		건설	N	N	N	N	N	14610	-390	5	-2.60	109044730	7403	329.17	14880	15000	14600	19500	10500	15000	14729.80	1.66	33	15293	15146	14873	14726	14453	15220	14800	167	4500	5000	10800	10	1	3243585	474	-1.44	0.21	12	0.23	-10143.00	69106.00	24850	20230905	-41.21	14000	20240722	4.36	19290	-24.26	20240112	14000	4.36	20240722	24850	-41.21	20230905	14000	4.36	20240722	0.10	N	016250	5000	167 억	53682	N	N	0	N	N
3	20240731	150325	57	100.00	KOSDAQ		건설	N	N	N	N	N	14720	-280	5	-1.87	104608080	7100	315.70	14880	15000	14600	19500	10500	15000	14733.53	1.66	234	15293	15146	14873	14726	14453	15220	14800	167	4500	5000	10800	10	1	3243585	477	-1.45	0.21	12	0.22	-10143.00	69106.00	24850	20230905	-40.76	14000	20240722	5.14	19290	-23.69	20240112	14000	5.14	20240722	24850	-40.76	20230905	14000	5.14	20240722	0.10	N	016250	5000	167 억	53682	N	N	0	N	N
4	20240731	140327	57	100.00	KOSDAQ		건설	N	N	N	N	N	14700	-300	5	-2.00	72847460	4928	219.12	14880	15000	14700	19500	10500	15000	14782.36	1.66	-28	15293	15146	14873	14726	14453	15220	14800	167	4500	5000	10800	10	1	3243585	477	-1.45	0.21	12	0.15	-10143.00	69106.00	24850	20230905	-40.85	14000	20240722	5.00	19290	-23.79	20240112	14000	5.00	20240722	24850	-40.85	20230905	14000	5.00	20240722	0.10	N	016250	5000	167 억	53682	N	N	0	N	N
5	20240731	130325	57	100.00	KOSDAQ		건설	N	N	N	N	N	14890	-110	5	-0.73	51946260	3509	156.02	14880	15000	14740	19500	10500	15000	14803.72	1.66	163	15293	15146	14873	14726	14453	15220	14800	167	4500	5000	10800	10	1	3243585	483	-1.47	0.22	12	0.11	-10143.00	69106.00	24850	20230905	-40.08	14000	20240722	6.36	19290	-22.81	20240112	14000	6.36	20240722	24850	-40.08	20230905	14000	6.36	20240722	0.10	N	016250	5000	167 억	53682	N	N	0	N	N
6	20240731	120327	57	100.00	KOSDAQ		건설	N	N	N	N	N	14910	-90	5	-0.60	41881220	2831	125.88	14880	15000	14740	19500	10500	15000	14793.79	1.66	167	15293	15146	14873	14726	14453	15220	14800	167	4500	5000	10800	10	1	3243585	484	-1.47	0.22	12	0.09	-10143.00	69106.00	24850	20230905	-40.00	14000	20240722	6.50	19290	-22.71	20240112	14000	6.50	20240722	24850	-40.00	20230905	14000	6.50	20240722	0.10	N	016250	5000	167 억	53682	N	N	0	N	N
7	20240731	110325	57	100.00	KOSDAQ		건설	N	N	N	N	N	14950	-50	5	-0.33	41090970	2778	123.52	14880	15000	14740	19500	10500	15000	14791.57	1.66	170	15293	15146	14873	14726	14453	15220	14800	167	4500	5000	10800	10	1	3243585	485	-1.47	0.22	12	0.09	-10143.00	69106.00	24850	20230905	-39.84	14000	20240722	6.79	19290	-22.50	20240112	14000	6.79	20240722	24850	-39.84	20230905	14000	6.79	20240722	0.10	N	016250	5000	167 억	53682	N	N	0	N	N
8	20240731	100325	57	100.00	KOSDAQ		건설	N	N	N	N	N	14800	-200	5	-1.33	39934320	2700	120.05	14880	15000	14740	19500	10500	15000	14790.49	1.66	207	15293	15146	14873	14726	14453	15220	14800	167	4500	5000	10800	10	1	3243585	480	-1.46	0.21	12	0.08	-10143.00	69106.00	24850	20230905	-40.44	14000	20240722	5.71	19290	-23.28	20240112	14000	5.71	20240722	24850	-40.44	20230905	14000	5.71	20240722	0.10	N	016250	5000	167 억	53682	N	N	0	N	N
9	20240731	090320	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	0	3	0.00	2217430	149	6.63	14880	15000	14880	19500	10500	15000	14882.08	1.66	-20	15293	15146	14873	14726	14453	15220	14800	167	4500	5000	10800	10	1	3243585	487	-1.48	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-39.64	14000	20240722	7.14	19290	-22.24	20240112	14000	7.14	20240722	24850	-39.64	20230905	14000	7.14	20240722	0.10	N	016250	5000	167 억	53682	N	N	0	N	N
10	20240730	160316	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	70	2	0.47	32803100	2215	33.46	14930	15020	14600	19400	10460	14930	14809.53	1.66	-31	15263	15096	14983	14816	14703	15040	14760	167	4470	5000	10740	10	1	3243585	487	-1.48	0.22	12	0.07	-10143.00	69106.00	24850	20230905	-39.64	14000	20240722	7.14	19290	-22.24	20240112	14000	7.14	20240722	24850	-39.64	20230905	14000	7.14	20240722	0.10	N	016250	5000	167 억	53707	N	N	0	N	N
11	20240730	150321	57	100.00	KOSDAQ		건설	N	N	N	N	N	14890	-40	5	-0.27	28658590	1937	29.26	14930	15020	14600	19400	10460	14930	14795.35	1.66	-28	15263	15096	14983	14816	14703	15040	14760	167	4470	5000	10740	10	1	3243585	483	-1.47	0.22	12	0.06	-10143.00	69106.00	24850	20230905	-40.08	14000	20240722	6.36	19290	-22.81	20240112	14000	6.36	20240722	24850	-40.08	20230905	14000	6.36	20240722	0.10	N	016250	5000	167 억	53707	N	N	0	N	N
12	20240730	140317	57	100.00	KOSDAQ		건설	N	N	N	N	N	14840	-90	5	-0.60	27959560	1890	28.55	14930	15020	14600	19400	10460	14930	14793.42	1.66	-24	15263	15096	14983	14816	14703	15040	14760	167	4470	5000	10740	10	1	3243585	481	-1.46	0.21	12	0.06	-10143.00	69106.00	24850	20230905	-40.28	14000	20240722	6.00	19290	-23.07	20240112	14000	6.00	20240722	24850	-40.28	20230905	14000	6.00	20240722	0.10	N	016250	5000	167 억	53707	N	N	0	N	N
13	20240730	130321	57	100.00	KOSDAQ		건설	N	N	N	N	N	15010	80	2	0.54	12145640	816	12.33	14930	15020	14820	19400	10460	14930	14884.36	1.66	-20	15263	15096	14983	14816	14703	15040	14760	167	4470	5000	10740	10	1	3243585	487	-1.48	0.22	12	0.03	-10143.00	69106.00	24850	20230905	-39.60	14000	20240722	7.21	19290	-22.19	20240112	14000	7.21	20240722	24850	-39.60	20230905	14000	7.21	20240722	0.10	N	016250	5000	167 억	53707	N	N	0	N	N
14	20240730	120320	57	100.00	KOSDAQ		건설	N	N	N	N	N	14880	-50	5	-0.33	5807080	389	5.88	14930	15020	14840	19400	10460	14930	14928.23	1.66	-16	15263	15096	14983	14816	14703	15040	14760	167	4470	5000	10740	10	1	3243585	483	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-40.12	14000	20240722	6.29	19290	-22.86	20240112	14000	6.29	20240722	24850	-40.12	20230905	14000	6.29	20240722	0.10	N	016250	5000	167 억	53707	N	N	0	N	N
15	20240730	110321	57	100.00	KOSDAQ		건설	N	N	N	N	N	15020	90	2	0.60	5449040	365	5.51	14930	15020	14870	19400	10460	14930	14928.88	1.66	-11	15263	15096	14983	14816	14703	15040	14760	167	4470	5000	10740	10	1	3243585	487	-1.48	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-39.56	14000	20240722	7.29	19290	-22.14	20240112	14000	7.29	20240722	24850	-39.56	20230905	14000	7.29	20240722	0.10	N	016250	5000	167 억	53707	N	N	0	N	N
16	20240730	100322	57	100.00	KOSDAQ		건설	N	N	N	N	N	14930	0	3	0.00	4702900	315	4.76	14930	14940	14910	19400	10460	14930	14929.84	1.66	-7	15263	15096	14983	14816	14703	15040	14760	167	4470	5000	10740	10	1	3243585	484	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-39.92	14000	20240722	6.64	19290	-22.60	20240112	14000	6.64	20240722	24850	-39.92	20230905	14000	6.64	20240722	0.10	N	016250	5000	167 억	53707	N	N	0	N	N
17	20240730	090321	57	100.00	KOSDAQ		건설	N	N	N	N	N	14930	0	3	0.00	537480	36	0.54	14930	14930	14930	19400	10460	14930	14930.00	1.66	-6	15263	15096	14983	14816	14703	15040	14760	167	4470	5000	10740	10	1	3243585	484	-1.47	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-39.92	14000	20240722	6.64	19290	-22.60	20240112	14000	6.64	20240722	24850	-39.92	20230905	14000	6.64	20240722	0.10	N	016250	5000	167 억	53707	N	N	0	N	N
18	20240729	160319	57	100.00	KOSDAQ		건설	N	N	N	N	N	14930	-140	5	-0.93	98893390	6620	361.95	15070	15150	14870	19590	10550	15070	14938.58	1.65	204	15323	15196	14943	14816	14563	15260	14880	167	4520	5000	10850	10	1	3243585	484	-1.47	0.22	12	0.20	-10143.00	69106.00	24850	20230905	-39.92	14000	20240722	6.64	19290	-22.60	20240112	14000	6.64	20240722	24850	-39.92	20230905	14000	6.64	20240722	0.10	N	016250	5000	167 억	53504	N	N	0	N	N
19	20240729	150319	57	100.00	KOSDAQ		건설	N	N	N	N	N	14930	-140	5	-0.93	95868230	6417	350.85	15070	15150	14880	19590	10550	15070	14939.73	1.65	209	15323	15196	14943	14816	14563	15260	14880	167	4520	5000	10850	10	1	3243585	484	-1.47	0.22	12	0.20	-10143.00	69106.00	24850	20230905	-39.92	14000	20240722	6.64	19290	-22.60	20240112	14000	6.64	20240722	24850	-39.92	20230905	14000	6.64	20240722	0.10	N	016250	5000	167 억	53504	N	N	0	N	N
20	20240729	140322	57	100.00	KOSDAQ		건설	N	N	N	N	N	14910	-160	5	-1.06	89829100	6012	328.70	15070	15150	14880	19590	10550	15070	14941.63	1.65	260	15323	15196	14943	14816	14563	15260	14880	167	4520	5000	10850	10	1	3243585	484	-1.47	0.22	12	0.19	-10143.00	69106.00	24850	20230905	-40.00	14000	20240722	6.50	19290	-22.71	20240112	14000	6.50	20240722	24850	-40.00	20230905	14000	6.50	20240722	0.10	N	016250	5000	167 억	53504	N	N	0	N	N
21	20240729	130326	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	-70	5	-0.46	29421810	1962	107.27	15070	15150	14920	19590	10550	15070	14995.83	1.65	65	15323	15196	14943	14816	14563	15260	14880	167	4520	5000	10850	10	1	3243585	487	-1.48	0.22	12	0.06	-10143.00	69106.00	24850	20230905	-39.64	14000	20240722	7.14	19290	-22.24	20240112	14000	7.14	20240722	24850	-39.64	20230905	14000	7.14	20240722	0.10	N	016250	5000	167 억	53504	N	N	0	N	N
22	20240729	120319	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	-70	5	-0.46	16054540	1070	58.50	15070	15150	14920	19590	10550	15070	15004.24	1.65	66	15323	15196	14943	14816	14563	15260	14880	167	4520	5000	10850	10	1	3243585	487	-1.48	0.22	12	0.03	-10143.00	69106.00	24850	20230905	-39.64	14000	20240722	7.14	19290	-22.24	20240112	14000	7.14	20240722	24850	-39.64	20230905	14000	7.14	20240722	0.10	N	016250	5000	167 억	53504	N	N	0	N	N
23	20240729	110320	57	100.00	KOSDAQ		건설	N	N	N	N	N	15080	10	2	0.07	14582080	972	53.14	15070	15150	14920	19590	10550	15070	15002.14	1.65	67	15323	15196	14943	14816	14563	15260	14880	167	4520	5000	10850	10	1	3243585	489	-1.49	0.22	12	0.03	-10143.00	69106.00	24850	20230905	-39.32	14000	20240722	7.71	19290	-21.82	20240112	14000	7.71	20240722	24850	-39.32	20230905	14000	7.71	20240722	0.10	N	016250	5000	167 억	53504	N	N	0	N	N
24	20240729	100320	57	100.00	KOSDAQ		건설	N	N	N	N	N	15070	0	3	0.00	10558100	705	38.55	15070	15150	14920	19590	10550	15070	14976.03	1.65	47	15323	15196	14943	14816	14563	15260	14880	167	4520	5000	10850	10	1	3243585	489	-1.49	0.22	12	0.02	-10143.00	69106.00	24850	20230905	-39.36	14000	20240722	7.64	19290	-21.88	20240112	14000	7.64	20240722	24850	-39.36	20230905	14000	7.64	20240722	0.10	N	016250	5000	167 억	53504	N	N	0	N	N
25	20240729	090318	57	100.00	KOSDAQ		건설	N	N	N	N	N	15070	0	3	0.00	75350	5	0.27	15070	15070	15070	19590	10550	15070	15070.00	1.65	1	15323	15196	14943	14816	14563	15260	14880	167	4520	5000	10850	10	1	3243585	489	-1.49	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-39.36	14000	20240722	7.64	19290	-21.88	20240112	14000	7.64	20240722	24850	-39.36	20230905	14000	7.64	20240722	0.10	N	016250	5000	167 억	53504	N	N	0	N	N
26	20240726	160313	57	100.00	KOSDAQ		건설	N	N	N	N	N	15070	260	2	1.76	27314000	1829	103.92	14810	15070	14690	19250	10370	14810	14933.84	1.65	3	15030	14920	14790	14680	14550	14975	14735	167	4440	5000	10660	10	1	3243585	489	-1.49	0.22	12	0.06	-10143.00	69106.00	24850	20230905	-39.36	14000	20240722	7.64	19290	-21.88	20240112	14000	7.64	20240722	24850	-39.36	20230905	14000	7.64	20240722	0.10	N	016250	5000	167 억	53501	N	N	0	N	N
27	20240726	150316	57	100.00	KOSDAQ		건설	N	N	N	N	N	15060	250	2	1.69	22086370	1482	84.20	14810	15060	14690	19250	10370	14810	14903.08	1.65	11	15030	14920	14790	14680	14550	14975	14735	167	4440	5000	10660	10	1	3243585	488	-1.48	0.22	12	0.05	-10143.00	69106.00	24850	20230905	-39.40	14000	20240722	7.57	19290	-21.93	20240112	14000	7.57	20240722	24850	-39.40	20230905	14000	7.57	20240722	0.10	N	016250	5000	167 억	53501	N	N	0	N	N
28	20240726	140318	57	100.00	KOSDAQ		건설	N	N	N	N	N	14980	170	2	1.15	18162810	1220	69.32	14810	14990	14690	19250	10370	14810	14887.55	1.65	14	15030	14920	14790	14680	14550	14975	14735	167	4440	5000	10660	10	1	3243585	486	-1.48	0.22	12	0.04	-10143.00	69106.00	24850	20230905	-39.72	14000	20240722	7.00	19290	-22.34	20240112	14000	7.00	20240722	24850	-39.72	20230905	14000	7.00	20240722	0.10	N	016250	5000	167 억	53501	N	N	0	N	N
29	20240726	130318	57	100.00	KOSDAQ		건설	N	N	N	N	N	14990	180	2	1.22	16624870	1117	63.47	14810	14990	14690	19250	10370	14810	14883.50	1.65	14	15030	14920	14790	14680	14550	14975	14735	167	4440	5000	10660	10	1	3243585	486	-1.48	0.22	12	0.03	-10143.00	69106.00	24850	20230905	-39.68	14000	20240722	7.07	19290	-22.29	20240112	14000	7.07	20240722	24850	-39.68	20230905	14000	7.07	20240722	0.10	N	016250	5000	167 억	53501	N	N	0	N	N
30	20240726	120318	57	100.00	KOSDAQ		건설	N	N	N	N	N	14890	80	2	0.54	16490150	1108	62.95	14810	14950	14690	19250	10370	14810	14882.81	1.65	17	15030	14920	14790	14680	14550	14975	14735	167	4440	5000	10660	10	1	3243585	483	-1.47	0.22	12	0.03	-10143.00	69106.00	24850	20230905	-40.08	14000	20240722	6.36	19290	-22.81	20240112	14000	6.36	20240722	24850	-40.08	20230905	14000	6.36	20240722	0.10	N	016250	5000	167 억	53501	N	N	0	N	N
31	20240726	110317	57	100.00	KOSDAQ		건설	N	N	N	N	N	14950	140	2	0.95	10071460	678	38.52	14810	14950	14690	19250	10370	14810	14854.66	1.65	0	15030	14920	14790	14680	14550	14975	14735	167	4440	5000	10660	10	1	3243585	485	-1.47	0.22	12	0.02	-10143.00	69106.00	24850	20230905	-39.84	14000	20240722	6.79	19290	-22.50	20240112	14000	6.79	20240722	24850	-39.84	20230905	14000	6.79	20240722	0.10	N	016250	5000	167 억	53501	N	N	0	N	N
32	20240726	100319	57	100.00	KOSDAQ		건설	N	N	N	N	N	14890	80	2	0.54	4606570	311	17.67	14810	14890	14690	19250	10370	14810	14812.12	1.65	0	15030	14920	14790	14680	14550	14975	14735	167	4440	5000	10660	10	1	3243585	483	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-40.08	14000	20240722	6.36	19290	-22.81	20240112	14000	6.36	20240722	24850	-40.08	20230905	14000	6.36	20240722	0.10	N	016250	5000	167 억	53501	N	N	0	N	N
33	20240726	090317	57	100.00	KOSDAQ		건설	N	N	N	N	N	14810	0	3	0.00	14810	1	0.06	14810	14810	14810	19250	10370	14810	14810.00	1.65	0	15030	14920	14790	14680	14550	14975	14735	167	4440	5000	10660	10	1	3243585	480	-1.46	0.21	12	0.00	-10143.00	69106.00	24850	20230905	-40.40	14000	20240722	5.79	19290	-23.22	20240112	14000	5.79	20240722	24850	-40.40	20230905	14000	5.79	20240722	0.10	N	016250	5000	167 억	53501	N	N	0	N	N
34	20240725	160316	57	100.00	KOSDAQ		건설	N	N	N	N	N	14810	-90	5	-0.60	26089990	1760	11.96	14780	14900	14660	19370	10430	14900	14823.86	1.65	-12	15220	15060	14830	14670	14440	15095	14705	167	4470	5000	10720	10	1	3243585	480	-1.46	0.21	12	0.05	-10143.00	69106.00	24850	20230905	-40.40	14000	20240722	5.79	19290	-23.22	20240112	14000	5.79	20240722	24850	-40.40	20230905	14000	5.79	20240722	0.10	N	016250	5000	167 억	53513	N	N	0	N	N
35	20240725	150321	57	100.00	KOSDAQ		건설	N	N	N	N	N	14820	-80	5	-0.54	24399180	1646	11.19	14780	14900	14660	19370	10430	14900	14823.32	1.65	-10	15220	15060	14830	14670	14440	15095	14705	167	4470	5000	10720	10	1	3243585	481	-1.46	0.21	12	0.05	-10143.00	69106.00	24850	20230905	-40.36	14000	20240722	5.86	19290	-23.17	20240112	14000	5.86	20240722	24850	-40.36	20230905	14000	5.86	20240722	0.10	N	016250	5000	167 억	53513	N	N	0	N	N
36	20240725	140319	57	100.00	KOSDAQ		건설	N	N	N	N	N	14790	-110	5	-0.74	17034060	1148	7.80	14780	14900	14780	19370	10430	14900	14838.03	1.65	-12	15220	15060	14830	14670	14440	15095	14705	167	4470	5000	10720	10	1	3243585	480	-1.46	0.21	12	0.04	-10143.00	69106.00	24850	20230905	-40.48	14000	20240722	5.64	19290	-23.33	20240112	14000	5.64	20240722	24850	-40.48	20230905	14000	5.64	20240722	0.10	N	016250	5000	167 억	53513	N	N	0	N	N
37	20240725	130319	57	100.00	KOSDAQ		건설	N	N	N	N	N	14880	-20	5	-0.13	12309250	829	5.64	14780	14900	14780	19370	10430	14900	14848.31	1.65	-12	15220	15060	14830	14670	14440	15095	14705	167	4470	5000	10720	10	1	3243585	483	-1.47	0.22	12	0.03	-10143.00	69106.00	24850	20230905	-40.12	14000	20240722	6.29	19290	-22.86	20240112	14000	6.29	20240722	24850	-40.12	20230905	14000	6.29	20240722	0.10	N	016250	5000	167 억	53513	N	N	0	N	N
38	20240725	120319	57	100.00	KOSDAQ		건설	N	N	N	N	N	14900	0	3	0.00	12235090	824	5.60	14780	14900	14780	19370	10430	14900	14848.41	1.65	-12	15220	15060	14830	14670	14440	15095	14705	167	4470	5000	10720	10	1	3243585	483	-1.47	0.22	12	0.03	-10143.00	69106.00	24850	20230905	-40.04	14000	20240722	6.43	19290	-22.76	20240112	14000	6.43	20240722	24850	-40.04	20230905	14000	6.43	20240722	0.10	N	016250	5000	167 억	53513	N	N	0	N	N
39	20240725	110316	57	100.00	KOSDAQ		건설	N	N	N	N	N	14900	0	3	0.00	11938990	804	5.47	14780	14900	14780	19370	10430	14900	14849.49	1.65	-12	15220	15060	14830	14670	14440	15095	14705	167	4470	5000	10720	10	1	3243585	483	-1.47	0.22	12	0.02	-10143.00	69106.00	24850	20230905	-40.04	14000	20240722	6.43	19290	-22.76	20240112	14000	6.43	20240722	24850	-40.04	20230905	14000	6.43	20240722	0.10	N	016250	5000	167 억	53513	N	N	0	N	N
40	20240725	100316	57	100.00	KOSDAQ		건설	N	N	N	N	N	14890	-10	5	-0.07	4884730	328	2.23	14780	14900	14780	19370	10430	14900	14892.47	1.65	-12	15220	15060	14830	14670	14440	15095	14705	167	4470	5000	10720	10	1	3243585	483	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-40.08	14000	20240722	6.36	19290	-22.81	20240112	14000	6.36	20240722	24850	-40.08	20230905	14000	6.36	20240722	0.10	N	016250	5000	167 억	53513	N	N	0	N	N
41	20240725	090317	57	100.00	KOSDAQ		건설	N	N	N	N	N	14780	-120	5	-0.81	29560	2	0.01	14780	14780	14780	19370	10430	14900	14780.00	1.65	0	15220	15060	14830	14670	14440	15095	14705	167	4470	5000	10720	10	1	3243585	479	-1.46	0.21	12	0.00	-10143.00	69106.00	24850	20230905	-40.52	14000	20240722	5.57	19290	-23.38	20240112	14000	5.57	20240722	24850	-40.52	20230905	14000	5.57	20240722	0.10	N	016250	5000	167 억	53513	N	N	0	N	N
42	20240724	160314	57	100.00	KOSDAQ		건설	N	N	N	N	N	14900	10	2	0.07	214890680	14710	636.80	14900	14990	14600	19350	10430	14890	14608.48	1.64	213	15276	15082	14796	14602	14316	15180	14700	167	4460	5000	10720	10	1	3243585	483	-1.47	0.22	12	0.45	-10143.00	69106.00	24850	20230905	-40.04	14000	20240722	6.43	19290	-22.76	20240112	14000	6.43	20240722	24850	-40.04	20230905	14000	6.43	20240722	0.10	N	016250	5000	167 억	53300	N	N	0	N	N
43	20240724	150318	57	100.00	KOSDAQ		건설	N	N	N	N	N	14640	-250	5	-1.68	212012430	14516	628.40	14900	14990	14600	19350	10430	14890	14605.43	1.64	226	15276	15082	14796	14602	14316	15180	14700	167	4460	5000	10720	10	1	3243585	475	-1.44	0.21	12	0.45	-10143.00	69106.00	24850	20230905	-41.09	14000	20240722	4.57	19290	-24.11	20240112	14000	4.57	20240722	24850	-41.09	20230905	14000	4.57	20240722	0.10	N	016250	5000	167 억	53300	N	N	0	N	N
44	20240724	140320	57	100.00	KOSDAQ		건설	N	N	N	N	N	14650	-240	5	-1.61	69851600	4779	206.88	14900	14990	14600	19350	10430	14890	14616.36	1.64	397	15276	15082	14796	14602	14316	15180	14700	167	4460	5000	10720	10	1	3243585	475	-1.44	0.21	12	0.15	-10143.00	69106.00	24850	20230905	-41.05	14000	20240722	4.64	19290	-24.05	20240112	14000	4.64	20240722	24850	-41.05	20230905	14000	4.64	20240722	0.10	N	016250	5000	167 억	53300	N	N	0	N	N
45	20240724	130317	57	100.00	KOSDAQ		건설	N	N	N	N	N	14650	-240	5	-1.61	40388450	2761	119.52	14900	14990	14600	19350	10430	14890	14628.20	1.64	397	15276	15082	14796	14602	14316	15180	14700	167	4460	5000	10720	10	1	3243585	475	-1.44	0.21	12	0.09	-10143.00	69106.00	24850	20230905	-41.05	14000	20240722	4.64	19290	-24.05	20240112	14000	4.64	20240722	24850	-41.05	20230905	14000	4.64	20240722	0.10	N	016250	5000	167 억	53300	N	N	0	N	N
46	20240724	120319	57	100.00	KOSDAQ		건설	N	N	N	N	N	14600	-290	5	-1.95	26401430	1803	78.05	14900	14990	14600	19350	10430	14890	14643.06	1.64	399	15276	15082	14796	14602	14316	15180	14700	167	4460	5000	10720	10	1	3243585	474	-1.44	0.21	12	0.06	-10143.00	69106.00	24850	20230905	-41.25	14000	20240722	4.29	19290	-24.31	20240112	14000	4.29	20240722	24850	-41.25	20230905	14000	4.29	20240722	0.10	N	016250	5000	167 억	53300	N	N	0	N	N
47	20240724	110319	57	100.00	KOSDAQ		건설	N	N	N	N	N	14930	40	2	0.27	5605290	379	16.41	14900	14990	14610	19350	10430	14890	14789.68	1.64	22	15276	15082	14796	14602	14316	15180	14700	167	4460	5000	10720	10	1	3243585	484	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-39.92	14000	20240722	6.64	19290	-22.60	20240112	14000	6.64	20240722	24850	-39.92	20230905	14000	6.64	20240722	0.10	N	016250	5000	167 억	53300	N	N	0	N	N
48	20240724	100318	57	100.00	KOSDAQ		건설	N	N	N	N	N	14980	90	2	0.60	1987780	133	5.76	14900	14990	14890	19350	10430	14890	14945.71	1.64	-11	15276	15082	14796	14602	14316	15180	14700	167	4460	5000	10720	10	1	3243585	486	-1.48	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-39.72	14000	20240722	7.00	19290	-22.34	20240112	14000	7.00	20240722	24850	-39.72	20230905	14000	7.00	20240722	0.10	N	016250	5000	167 억	53300	N	N	0	N	N
49	20240724	090318	57	100.00	KOSDAQ		건설	N	N	N	N	N	14890	0	3	0.00	29790	2	0.09	14900	14900	14890	19350	10430	14890	14895.00	1.64	0	15276	15082	14796	14602	14316	15180	14700	167	4460	5000	10720	10	1	3243585	483	-1.47	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-40.08	14000	20240722	6.36	19290	-22.81	20240112	14000	6.36	20240722	24850	-40.08	20230905	14000	6.36	20240722	0.10	N	016250	5000	167 억	53300	N	N	0	N	N
50	20240723	160312	57	100.00	KOSDAQ		건설	N	N	N	N	N	14890	280	2	1.92	34360040	2310	51.12	14610	14990	14510	18990	10230	14610	14874.48	1.64	-3	15536	15072	14536	14072	13536	14805	13805	167	4380	5000	10510	10	1	3243585	483	-1.47	0.22	12	0.07	-10143.00	69106.00	24850	20230905	-40.08	14000	20240722	6.36	19290	-22.81	20240112	14000	6.36	20240722	24850	-40.08	20230905	14000	6.36	20240722	0.10	N	016250	5000	167 억	53299	N	N	0	N	N
51	20240723	150322	57	100.00	KOSDAQ		건설	N	N	N	N	N	14850	240	2	1.64	33473560	2250	49.79	14610	14990	14510	18990	10230	14610	14877.14	1.64	-3	15536	15072	14536	14072	13536	14805	13805	167	4380	5000	10510	10	1	3243585	482	-1.46	0.21	12	0.07	-10143.00	69106.00	24850	20230905	-40.24	14000	20240722	6.07	19290	-23.02	20240112	14000	6.07	20240722	24850	-40.24	20230905	14000	6.07	20240722	0.10	N	016250	5000	167 억	53299	N	N	0	N	N
52	20240723	140314	57	100.00	KOSDAQ		건설	N	N	N	N	N	14900	290	2	1.98	31170820	2095	46.36	14610	14990	14510	18990	10230	14610	14878.67	1.64	-3	15536	15072	14536	14072	13536	14805	13805	167	4380	5000	10510	10	1	3243585	483	-1.47	0.22	12	0.06	-10143.00	69106.00	24850	20230905	-40.04	14000	20240722	6.43	19290	-22.76	20240112	14000	6.43	20240722	24850	-40.04	20230905	14000	6.43	20240722	0.10	N	016250	5000	167 억	53299	N	N	0	N	N
53	20240723	130313	57	100.00	KOSDAQ		건설	N	N	N	N	N	14910	300	2	2.05	30170000	2028	44.88	14610	14990	14510	18990	10230	14610	14876.73	1.64	-3	15536	15072	14536	14072	13536	14805	13805	167	4380	5000	10510	10	1	3243585	484	-1.47	0.22	12	0.06	-10143.00	69106.00	24850	20230905	-40.00	14000	20240722	6.50	19290	-22.71	20240112	14000	6.50	20240722	24850	-40.00	20230905	14000	6.50	20240722	0.10	N	016250	5000	167 억	53299	N	N	0	N	N
54	20240723	120317	57	100.00	KOSDAQ		건설	N	N	N	N	N	14900	290	2	1.98	24010590	1615	35.74	14610	14990	14510	18990	10230	14610	14867.24	1.64	-3	15536	15072	14536	14072	13536	14805	13805	167	4380	5000	10510	10	1	3243585	483	-1.47	0.22	12	0.05	-10143.00	69106.00	24850	20230905	-40.04	14000	20240722	6.43	19290	-22.76	20240112	14000	6.43	20240722	24850	-40.04	20230905	14000	6.43	20240722	0.10	N	016250	5000	167 억	53299	N	N	0	N	N
55	20240723	110316	57	100.00	KOSDAQ		건설	N	N	N	N	N	14970	360	2	2.46	22712650	1528	33.81	14610	14990	14510	18990	10230	14610	14864.30	1.64	-3	15536	15072	14536	14072	13536	14805	13805	167	4380	5000	10510	10	1	3243585	486	-1.48	0.22	12	0.05	-10143.00	69106.00	24850	20230905	-39.76	14000	20240722	6.93	19290	-22.40	20240112	14000	6.93	20240722	24850	-39.76	20230905	14000	6.93	20240722	0.10	N	016250	5000	167 억	53299	N	N	0	N	N
56	20240723	100315	57	100.00	KOSDAQ		건설	N	N	N	N	N	14920	310	2	2.12	8541700	578	12.79	14610	14920	14510	18990	10230	14610	14778.03	1.64	7	15536	15072	14536	14072	13536	14805	13805	167	4380	5000	10510	10	1	3243585	484	-1.47	0.22	12	0.02	-10143.00	69106.00	24850	20230905	-39.96	14000	20240722	6.57	19290	-22.65	20240112	14000	6.57	20240722	24850	-39.96	20230905	14000	6.57	20240722	0.10	N	016250	5000	167 억	53299	N	N	0	N	N
57	20240723	090317	57	100.00	KOSDAQ		건설	N	N	N	N	N	14510	-100	5	-0.68	1311720	90	1.99	14610	14610	14510	18990	10230	14610	14574.67	1.64	23	15536	15072	14536	14072	13536	14805	13805	167	4380	5000	10510	10	1	3243585	471	-1.43	0.21	12	0.00	-10143.00	69106.00	24850	20230905	-41.61	14000	20240722	3.64	19290	-24.78	20240112	14000	3.64	20240722	24850	-41.61	20230905	14000	3.64	20240722	0.10	N	016250	5000	167 억	53299	N	N	0	N	N
58	20240722	160312	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14610	-150	5	-1.02	66353840	4509	63.53	15000	15000	14000	19180	10340	14760	14715.89	1.64	15	15080	14920	14840	14680	14600	14880	14640	167	4420	5000	10620	10	1	3243585	474	-1.44	0.21	12	0.14	-10143.00	69106.00	24850	20230905	-41.21	14000	20240722	4.36	19290	-24.26	20240112	14000	4.36	20240722	24850	-41.21	20230905	14000	4.36	20240722	0.10	N	016250	5000	167 억	53285	N	N	0	N	N
59	20240722	150316	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14870	110	2	0.75	62847560	4269	60.15	15000	15000	14000	19180	10340	14760	14721.85	1.64	1	15080	14920	14840	14680	14600	14880	14640	167	4420	5000	10620	10	1	3243585	482	-1.47	0.22	12	0.13	-10143.00	69106.00	24850	20230905	-40.16	14000	20240722	6.21	19290	-22.91	20240112	14000	6.21	20240722	24850	-40.16	20230905	14000	6.21	20240722	0.10	N	016250	5000	167 억	53285	N	N	0	N	N
60	20240722	140317	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14880	120	2	0.81	62788080	4265	60.10	15000	15000	14000	19180	10340	14760	14721.71	1.64	1	15080	14920	14840	14680	14600	14880	14640	167	4420	5000	10620	10	1	3243585	483	-1.47	0.22	12	0.13	-10143.00	69106.00	24850	20230905	-40.12	14000	20240722	6.29	19290	-22.86	20240112	14000	6.29	20240722	24850	-40.12	20230905	14000	6.29	20240722	0.10	N	016250	5000	167 억	53285	N	N	0	N	N
61	20240722	130314	57	100.00	KOSDAQ		건설	N	N	N	N	N	14880	120	2	0.81	27952390	1868	26.32	15000	15000	14810	19180	10340	14760	14963.81	1.64	0	15080	14920	14840	14680	14600	14880	14640	167	4420	5000	10620	10	1	3243585	483	-1.47	0.22	12	0.06	-10143.00	69106.00	24850	20230905	-40.12	14500	20240716	2.62	19290	-22.86	20240112	14500	2.62	20240716	24850	-40.12	20230905	14500	2.62	20240716	0.10	N	016250	5000	167 억	53285	N	N	0	N	N
62	20240722	120314	57	100.00	KOSDAQ		건설	N	N	N	N	N	14860	100	2	0.68	25546390	1706	24.04	15000	15000	14810	19180	10340	14760	14974.44	1.64	0	15080	14920	14840	14680	14600	14880	14640	167	4420	5000	10620	10	1	3243585	482	-1.47	0.22	12	0.05	-10143.00	69106.00	24850	20230905	-40.20	14500	20240716	2.48	19290	-22.97	20240112	14500	2.48	20240716	24850	-40.20	20230905	14500	2.48	20240716	0.10	N	016250	5000	167 억	53285	N	N	0	N	N
63	20240722	110316	57	100.00	KOSDAQ		건설	N	N	N	N	N	14950	190	2	1.29	25024810	1671	23.55	15000	15000	14820	19180	10340	14760	14975.95	1.64	0	15080	14920	14840	14680	14600	14880	14640	167	4420	5000	10620	10	1	3243585	485	-1.47	0.22	12	0.05	-10143.00	69106.00	24850	20230905	-39.84	14500	20240716	3.10	19290	-22.50	20240112	14500	3.10	20240716	24850	-39.84	20230905	14500	3.10	20240716	0.10	N	016250	5000	167 억	53285	N	N	0	N	N
64	20240722	100314	57	100.00	KOSDAQ		건설	N	N	N	N	N	14980	220	2	1.49	23698400	1582	22.29	15000	15000	14980	19180	10340	14760	14980.03	1.64	0	15080	14920	14840	14680	14600	14880	14640	167	4420	5000	10620	10	1	3243585	486	-1.48	0.22	12	0.05	-10143.00	69106.00	24850	20230905	-39.72	14500	20240716	3.31	19290	-22.34	20240112	14500	3.31	20240716	24850	-39.72	20230905	14500	3.31	20240716	0.10	N	016250	5000	167 억	53285	N	N	0	N	N
65	20240722	090313	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	240	2	1.63	30000	2	0.03	15000	15000	15000	19180	10340	14760	15000.00	1.64	0	15080	14920	14840	14680	14600	14880	14640	167	4420	5000	10620	10	1	3243585	487	-1.48	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-39.64	14500	20240716	3.45	19290	-22.24	20240112	14500	3.45	20240716	24850	-39.64	20230905	14500	3.45	20240716	0.10	N	016250	5000	167 억	53285	N	N	0	N	N
66	20240719	160311	57	100.00	KOSDAQ		건설	N	N	N	N	N	14760	-240	5	-1.60	104879180	7097	251.31	15000	15000	14760	19500	10500	15000	14868.38	1.64	0	15366	15182	14896	14712	14426	15275	14805	167	4500	5000	10800	10	1	3243585	479	-1.46	0.21	12	0.22	-10143.00	69106.00	24850	20230905	-40.60	14500	20240716	1.79	19290	-23.48	20240112	14500	1.79	20240716	24850	-40.60	20230905	14500	1.79	20240716	0.10	N	016250	5000	167 억	53285	N	N	0	N	N
67	20240719	150312	57	100.00	KOSDAQ		건설	N	N	N	N	N	14880	-120	5	-0.80	14568840	979	34.67	15000	15000	14790	19500	10500	15000	14881.35	1.64	0	15366	15182	14896	14712	14426	15275	14805	167	4500	5000	10800	10	1	3243585	483	-1.47	0.22	12	0.03	-10143.00	69106.00	24850	20230905	-40.12	14500	20240716	2.62	19290	-22.86	20240112	14500	2.62	20240716	24850	-40.12	20230905	14500	2.62	20240716	0.10	N	016250	5000	167 억	53285	N	N	0	N	N
68	20240719	140313	57	100.00	KOSDAQ		건설	N	N	N	N	N	14880	-120	5	-0.80	12561680	844	29.89	15000	15000	14790	19500	10500	15000	14883.51	1.64	0	15366	15182	14896	14712	14426	15275	14805	167	4500	5000	10800	10	1	3243585	483	-1.47	0.22	12	0.03	-10143.00	69106.00	24850	20230905	-40.12	14500	20240716	2.62	19290	-22.86	20240112	14500	2.62	20240716	24850	-40.12	20230905	14500	2.62	20240716	0.10	N	016250	5000	167 억	53285	N	N	0	N	N
69	20240719	130309	57	100.00	KOSDAQ		건설	N	N	N	N	N	14870	-130	5	-0.87	7199310	483	17.10	15000	15000	14840	19500	10500	15000	14905.40	1.64	0	15366	15182	14896	14712	14426	15275	14805	167	4500	5000	10800	10	1	3243585	482	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-40.16	14500	20240716	2.55	19290	-22.91	20240112	14500	2.55	20240716	24850	-40.16	20230905	14500	2.55	20240716	0.10	N	016250	5000	167 억	53285	N	N	0	N	N
70	20240719	120309	57	100.00	KOSDAQ		건설	N	N	N	N	N	14840	-160	5	-1.07	6946790	466	16.50	15000	15000	14840	19500	10500	15000	14907.27	1.64	0	15366	15182	14896	14712	14426	15275	14805	167	4500	5000	10800	10	1	3243585	481	-1.46	0.21	12	0.01	-10143.00	69106.00	24850	20230905	-40.28	14500	20240716	2.34	19290	-23.07	20240112	14500	2.34	20240716	24850	-40.28	20230905	14500	2.34	20240716	0.10	N	016250	5000	167 억	53285	N	N	0	N	N
71	20240719	110311	57	100.00	KOSDAQ		건설	N	N	N	N	N	14880	-120	5	-0.80	5416260	363	12.85	15000	15000	14880	19500	10500	15000	14920.83	1.64	0	15366	15182	14896	14712	14426	15275	14805	167	4500	5000	10800	10	1	3243585	483	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-40.12	14500	20240716	2.62	19290	-22.86	20240112	14500	2.62	20240716	24850	-40.12	20230905	14500	2.62	20240716	0.10	N	016250	5000	167 억	53285	N	N	0	N	N
72	20240719	100250	57	100.00	KOSDAQ		건설	N	N	N	N	N	14880	-120	5	-0.80	3913380	262	9.28	15000	15000	14880	19500	10500	15000	14936.56	1.64	0	15366	15182	14896	14712	14426	15275	14805	167	4500	5000	10800	10	1	3243585	483	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-40.12	14500	20240716	2.62	19290	-22.86	20240112	14500	2.62	20240716	24850	-40.12	20230905	14500	2.62	20240716	0.10	N	016250	5000	167 억	53285	N	N	0	N	N
73	20240719	090321	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	0	3	0.00	1125000	75	2.66	15000	15000	15000	19500	10500	15000	15000.00	1.64	0	15366	15182	14896	14712	14426	15275	14805	167	4500	5000	10800	10	1	3243585	487	-1.48	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-39.64	14500	20240716	3.45	19290	-22.24	20240112	14500	3.45	20240716	24850	-39.64	20230905	14500	3.45	20240716	0.10	N	016250	5000	167 억	53285	N	N	0	N	N
74	20240718	160306	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	110	2	0.74	42268800	2824	95.60	14890	15080	14610	19350	10430	14890	14967.71	1.64	1	15316	15102	14896	14682	14476	15210	14790	167	4460	5000	10720	10	1	3243585	487	-1.48	0.22	12	0.09	-10143.00	69106.00	24850	20230905	-39.64	14500	20240716	3.45	19290	-22.24	20240112	14500	3.45	20240716	24850	-39.64	20230905	14500	3.45	20240716	0.10	N	016250	5000	167 억	53284	N	N	0	N	N
75	20240718	150309	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	110	2	0.74	28157620	1883	63.74	14890	15080	14610	19350	10430	14890	14953.60	1.64	2	15316	15102	14896	14682	14476	15210	14790	167	4460	5000	10720	10	1	3243585	487	-1.48	0.22	12	0.06	-10143.00	69106.00	24850	20230905	-39.64	14500	20240716	3.45	19290	-22.24	20240112	14500	3.45	20240716	24850	-39.64	20230905	14500	3.45	20240716	0.10	N	016250	5000	167 억	53284	N	N	0	N	N
76	20240718	140307	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	110	2	0.74	17785580	1191	40.32	14890	15080	14610	19350	10430	14890	14933.32	1.64	2	15316	15102	14896	14682	14476	15210	14790	167	4460	5000	10720	10	1	3243585	487	-1.48	0.22	12	0.04	-10143.00	69106.00	24850	20230905	-39.64	14500	20240716	3.45	19290	-22.24	20240112	14500	3.45	20240716	24850	-39.64	20230905	14500	3.45	20240716	0.10	N	016250	5000	167 억	53284	N	N	0	N	N
77	20240718	130308	57	100.00	KOSDAQ		건설	N	N	N	N	N	14950	60	2	0.40	16136500	1081	36.59	14890	15080	14610	19350	10430	14890	14927.38	1.64	2	15316	15102	14896	14682	14476	15210	14790	167	4460	5000	10720	10	1	3243585	485	-1.47	0.22	12	0.03	-10143.00	69106.00	24850	20230905	-39.84	14500	20240716	3.10	19290	-22.50	20240112	14500	3.10	20240716	24850	-39.84	20230905	14500	3.10	20240716	0.10	N	016250	5000	167 억	53284	N	N	0	N	N
78	20240718	120307	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	110	2	0.74	13437370	901	30.50	14890	15080	14610	19350	10430	14890	14913.84	1.64	2	15316	15102	14896	14682	14476	15210	14790	167	4460	5000	10720	10	1	3243585	487	-1.48	0.22	12	0.03	-10143.00	69106.00	24850	20230905	-39.64	14500	20240716	3.45	19290	-22.24	20240112	14500	3.45	20240716	24850	-39.64	20230905	14500	3.45	20240716	0.10	N	016250	5000	167 억	53284	N	N	0	N	N
79	20240718	110309	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	110	2	0.74	12807910	859	29.08	14890	15080	14610	19350	10430	14890	14910.26	1.64	2	15316	15102	14896	14682	14476	15210	14790	167	4460	5000	10720	10	1	3243585	487	-1.48	0.22	12	0.03	-10143.00	69106.00	24850	20230905	-39.64	14500	20240716	3.45	19290	-22.24	20240112	14500	3.45	20240716	24850	-39.64	20230905	14500	3.45	20240716	0.10	N	016250	5000	167 억	53284	N	N	0	N	N
80	20240718	100310	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	110	2	0.74	10748200	721	24.41	14890	15080	14610	19350	10430	14890	14907.35	1.64	5	15316	15102	14896	14682	14476	15210	14790	167	4460	5000	10720	10	1	3243585	487	-1.48	0.22	12	0.02	-10143.00	69106.00	24850	20230905	-39.64	14500	20240716	3.45	19290	-22.24	20240112	14500	3.45	20240716	24850	-39.64	20230905	14500	3.45	20240716	0.10	N	016250	5000	167 억	53284	N	N	0	N	N
81	20240718	090310	57	100.00	KOSDAQ		건설	N	N	N	N	N	14890	0	3	0.00	372250	25	0.85	14890	14890	14890	19350	10430	14890	14890.00	1.64	0	15316	15102	14896	14682	14476	15210	14790	167	4460	5000	10720	10	1	3243585	483	-1.47	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-40.08	14500	20240716	2.69	19290	-22.81	20240112	14500	2.69	20240716	24850	-40.08	20230905	14500	2.69	20240716	0.10	N	016250	5000	167 억	53284	N	N	0	N	N
82	20240717	160318	57	100.00	KOSDAQ		건설	N	N	N	N	N	14890	110	2	0.74	44257960	2954	119.16	14690	15110	14690	19210	10350	14780	14982.38	1.64	-4	14980	14880	14690	14590	14400	14930	14640	167	4430	5000	10640	10	1	3243585	483	-1.47	0.22	12	0.09	-10143.00	69106.00	24850	20230905	-40.08	14500	20240716	2.69	19290	-22.81	20240112	14500	2.69	20240716	24850	-40.08	20230905	14500	2.69	20240716	0.10	N	016250	5000	167 억	53288	N	N	0	N	N
83	20240717	150322	57	100.00	KOSDAQ		건설	N	N	N	N	N	14990	210	2	1.42	37695410	2514	101.41	14690	15110	14690	19210	10350	14780	14994.20	1.64	8	14980	14880	14690	14590	14400	14930	14640	167	4430	5000	10640	10	1	3243585	486	-1.48	0.22	12	0.08	-10143.00	69106.00	24850	20230905	-39.68	14500	20240716	3.38	19290	-22.29	20240112	14500	3.38	20240716	24850	-39.68	20230905	14500	3.38	20240716	0.10	N	016250	5000	167 억	53288	N	N	0	N	N
84	20240717	140320	57	100.00	KOSDAQ		건설	N	N	N	N	N	14990	210	2	1.42	36121850	2409	97.18	14690	15110	14690	19210	10350	14780	14994.54	1.64	8	14980	14880	14690	14590	14400	14930	14640	167	4430	5000	10640	10	1	3243585	486	-1.48	0.22	12	0.07	-10143.00	69106.00	24850	20230905	-39.68	14500	20240716	3.38	19290	-22.29	20240112	14500	3.38	20240716	24850	-39.68	20230905	14500	3.38	20240716	0.10	N	016250	5000	167 억	53288	N	N	0	N	N
85	20240717	130321	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	220	2	1.49	30663770	2044	82.45	14690	15110	14690	19210	10350	14780	15001.84	1.64	-1	14980	14880	14690	14590	14400	14930	14640	167	4430	5000	10640	10	1	3243585	487	-1.48	0.22	12	0.06	-10143.00	69106.00	24850	20230905	-39.64	14500	20240716	3.45	19290	-22.24	20240112	14500	3.45	20240716	24850	-39.64	20230905	14500	3.45	20240716	0.10	N	016250	5000	167 억	53288	N	N	0	N	N
86	20240717	120320	57	100.00	KOSDAQ		건설	N	N	N	N	N	15020	240	2	1.62	17941150	1199	48.37	14690	15070	14690	19210	10350	14780	14963.43	1.64	0	14980	14880	14690	14590	14400	14930	14640	167	4430	5000	10640	10	1	3243585	487	-1.48	0.22	12	0.04	-10143.00	69106.00	24850	20230905	-39.56	14500	20240716	3.59	19290	-22.14	20240112	14500	3.59	20240716	24850	-39.56	20230905	14500	3.59	20240716	0.10	N	016250	5000	167 억	53288	N	N	0	N	N
87	20240717	110320	57	100.00	KOSDAQ		건설	N	N	N	N	N	14990	210	2	1.42	8090150	544	21.94	14690	15000	14690	19210	10350	14780	14871.60	1.64	0	14980	14880	14690	14590	14400	14930	14640	167	4430	5000	10640	10	1	3243585	486	-1.48	0.22	12	0.02	-10143.00	69106.00	24850	20230905	-39.68	14500	20240716	3.38	19290	-22.29	20240112	14500	3.38	20240716	24850	-39.68	20230905	14500	3.38	20240716	0.10	N	016250	5000	167 억	53288	N	N	0	N	N
88	20240717	100319	57	100.00	KOSDAQ		건설	N	N	N	N	N	14850	70	2	0.47	1383000	94	3.79	14690	14860	14690	19210	10350	14780	14712.77	1.64	1	14980	14880	14690	14590	14400	14930	14640	167	4430	5000	10640	10	1	3243585	482	-1.46	0.21	12	0.00	-10143.00	69106.00	24850	20230905	-40.24	14500	20240716	2.41	19290	-23.02	20240112	14500	2.41	20240716	24850	-40.24	20230905	14500	2.41	20240716	0.10	N	016250	5000	167 억	53288	N	N	0	N	N
89	20240717	090253	57	100.00	KOSDAQ		건설	N	N	N	N	N	14690	-90	5	-0.61	1057680	72	2.90	14690	14690	14690	19210	10350	14780	14690.00	1.64	0	14980	14880	14690	14590	14400	14930	14640	167	4430	5000	10640	10	1	3243585	476	-1.45	0.21	12	0.00	-10143.00	69106.00	24850	20230905	-40.89	14500	20240716	1.31	19290	-23.85	20240112	14500	1.31	20240716	24850	-40.89	20230905	14500	1.31	20240716	0.10	N	016250	5000	167 억	53288	N	N	0	N	N
90	20240716	160321	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14780	130	2	0.89	36352650	2479	41.09	14720	14790	14500	19040	10260	14650	14664.19	1.64	28	15223	14936	14793	14506	14363	14865	14435	167	4390	5000	10540	10	1	3243585	479	-1.46	0.21	12	0.08	-10143.00	69106.00	24850	20230905	-40.52	14500	20240716	1.93	19290	-23.38	20240112	14500	1.93	20240716	24850	-40.52	20230905	14500	1.93	20240716	0.10	N	016250	5000	167 억	53259	N	N	0	N	N
91	20240716	150324	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14780	130	2	0.89	29451640	2009	33.30	14720	14790	14500	19040	10260	14650	14659.85	1.64	9	15223	14936	14793	14506	14363	14865	14435	167	4390	5000	10540	10	1	3243585	479	-1.46	0.21	12	0.06	-10143.00	69106.00	24850	20230905	-40.52	14500	20240716	1.93	19290	-23.38	20240112	14500	1.93	20240716	24850	-40.52	20230905	14500	1.93	20240716	0.10	N	016250	5000	167 억	53259	N	N	0	N	N
92	20240716	140323	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14660	10	2	0.07	27567820	1881	31.18	14720	14790	14500	19040	10260	14650	14655.94	1.64	43	15223	14936	14793	14506	14363	14865	14435	167	4390	5000	10540	10	1	3243585	476	-1.45	0.21	12	0.06	-10143.00	69106.00	24850	20230905	-41.01	14500	20240716	1.10	19290	-24.00	20240112	14500	1.10	20240716	24850	-41.01	20230905	14500	1.10	20240716	0.10	N	016250	5000	167 억	53259	N	N	0	N	N
93	20240716	130322	57	100.00	KOSDAQ		건설	N	N	N	N	N	14770	120	2	0.82	9636360	653	10.82	14720	14790	14710	19040	10260	14650	14757.06	1.64	4	15223	14936	14793	14506	14363	14865	14435	167	4390	5000	10540	10	1	3243585	479	-1.46	0.21	12	0.02	-10143.00	69106.00	24850	20230905	-40.56	14650	20240715	0.82	19290	-23.43	20240112	14650	0.82	20240715	24850	-40.56	20230905	14650	0.82	20240715	0.10	N	016250	5000	167 억	53259	N	N	0	N	N
94	20240716	120322	57	100.00	KOSDAQ		건설	N	N	N	N	N	14780	130	2	0.89	6214360	421	6.98	14720	14780	14710	19040	10260	14650	14760.95	1.64	6	15223	14936	14793	14506	14363	14865	14435	167	4390	5000	10540	10	1	3243585	479	-1.46	0.21	12	0.01	-10143.00	69106.00	24850	20230905	-40.52	14650	20240715	0.89	19290	-23.38	20240112	14650	0.89	20240715	24850	-40.52	20230905	14650	0.89	20240715	0.10	N	016250	5000	167 억	53259	N	N	0	N	N
95	20240716	110322	57	100.00	KOSDAQ		건설	N	N	N	N	N	14760	110	2	0.75	3583690	243	4.03	14720	14780	14710	19040	10260	14650	14747.70	1.64	6	15223	14936	14793	14506	14363	14865	14435	167	4390	5000	10540	10	1	3243585	479	-1.46	0.21	12	0.01	-10143.00	69106.00	24850	20230905	-40.60	14650	20240715	0.75	19290	-23.48	20240112	14650	0.75	20240715	24850	-40.60	20230905	14650	0.75	20240715	0.10	N	016250	5000	167 억	53259	N	N	0	N	N
96	20240716	100322	57	100.00	KOSDAQ		건설	N	N	N	N	N	14780	130	2	0.89	2697980	183	3.03	14720	14780	14710	19040	10260	14650	14743.06	1.64	6	15223	14936	14793	14506	14363	14865	14435	167	4390	5000	10540	10	1	3243585	479	-1.46	0.21	12	0.01	-10143.00	69106.00	24850	20230905	-40.52	14650	20240715	0.89	19290	-23.38	20240112	14650	0.89	20240715	24850	-40.52	20230905	14650	0.89	20240715	0.10	N	016250	5000	167 억	53259	N	N	0	N	N
97	20240716	090320	57	100.00	KOSDAQ		건설	N	N	N	N	N	14650	0	3	0.00	0	0	0.00	0	0	0	19040	10260	14650	0.00	1.64	0	15223	14936	14793	14506	14363	14865	14435	167	4390	5000	10540	10	1	3243585	475	-1.44	0.21	12	0.00	-10143.00	69106.00	24850	20230905	-41.05	14650	20240715	0.00	19290	-24.05	20240112	14650	0.00	20240715	24850	-41.05	20230905	14650	0.00	20240715	0.10	N	016250	5000	167 억	53259	N	N	0	N	N
98	20240715	160317	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14650	-290	5	-1.94	88722380	5992	1222.86	15070	15080	14650	19420	10460	14940	14806.81	1.65	-230	15140	15040	14960	14860	14780	15090	14910	167	4480	5000	10750	10	1	3243585	475	-1.44	0.21	12	0.18	-10143.00	69106.00	24850	20230905	-41.05	14650	20240715	0.00	19290	-24.05	20240112	14650	0.00	20240715	24850	-41.05	20230905	14650	0.00	20240715	0.10	N	016250	5000	167 억	53486	N	N	0	N	N
99	20240715	150319	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14650	-290	5	-1.94	83210430	5616	1146.12	15070	15080	14650	19420	10460	14940	14816.67	1.65	-178	15140	15040	14960	14860	14780	15090	14910	167	4480	5000	10750	10	1	3243585	475	-1.44	0.21	12	0.17	-10143.00	69106.00	24850	20230905	-41.05	14650	20240715	0.00	19290	-24.05	20240112	14650	0.00	20240715	24850	-41.05	20230905	14650	0.00	20240715	0.10	N	016250	5000	167 억	53486	N	N	0	N	N
100	20240715	140318	57	100.00	KOSDAQ		건설	N	N	N	N	N	14730	-210	5	-1.41	54756230	3679	750.82	15070	15080	14720	19420	10460	14940	14883.45	1.65	-175	15140	15040	14960	14860	14780	15090	14910	167	4480	5000	10750	10	1	3243585	478	-1.45	0.21	12	0.11	-10143.00	69106.00	24850	20230905	-40.72	14660	20240703	0.48	19290	-23.64	20240112	14660	0.48	20240703	24850	-40.72	20230905	14660	0.48	20240703	0.10	N	016250	5000	167 억	53486	N	N	0	N	N
101	20240715	130319	57	100.00	KOSDAQ		건설	N	N	N	N	N	14840	-100	5	-0.67	48748310	3273	667.96	15070	15080	14810	19420	10460	14940	14894.08	1.65	-196	15140	15040	14960	14860	14780	15090	14910	167	4480	5000	10750	10	1	3243585	481	-1.46	0.21	12	0.10	-10143.00	69106.00	24850	20230905	-40.28	14660	20240703	1.23	19290	-23.07	20240112	14660	1.23	20240703	24850	-40.28	20230905	14660	1.23	20240703	0.10	N	016250	5000	167 억	53486	N	N	0	N	N
102	20240715	120319	57	100.00	KOSDAQ		건설	N	N	N	N	N	14880	-60	5	-0.40	44672800	2999	612.04	15070	15080	14810	19420	10460	14940	14895.90	1.65	-196	15140	15040	14960	14860	14780	15090	14910	167	4480	5000	10750	10	1	3243585	483	-1.47	0.22	12	0.09	-10143.00	69106.00	24850	20230905	-40.12	14660	20240703	1.50	19290	-22.86	20240112	14660	1.50	20240703	24850	-40.12	20230905	14660	1.50	20240703	0.10	N	016250	5000	167 억	53486	N	N	0	N	N
103	20240715	110318	57	100.00	KOSDAQ		건설	N	N	N	N	N	14850	-90	5	-0.60	41898620	2812	573.88	15070	15080	14850	19420	10460	14940	14899.94	1.65	-160	15140	15040	14960	14860	14780	15090	14910	167	4480	5000	10750	10	1	3243585	482	-1.46	0.21	12	0.09	-10143.00	69106.00	24850	20230905	-40.24	14660	20240703	1.30	19290	-23.02	20240112	14660	1.30	20240703	24850	-40.24	20230905	14660	1.30	20240703	0.10	N	016250	5000	167 억	53486	N	N	0	N	N
104	20240715	100320	57	100.00	KOSDAQ		건설	N	N	N	N	N	14900	-40	5	-0.27	13311150	889	181.43	15070	15080	14880	19420	10460	14940	14973.17	1.65	-171	15140	15040	14960	14860	14780	15090	14910	167	4480	5000	10750	10	1	3243585	483	-1.47	0.22	12	0.03	-10143.00	69106.00	24850	20230905	-40.04	14660	20240703	1.64	19290	-22.76	20240112	14660	1.64	20240703	24850	-40.04	20230905	14660	1.64	20240703	0.10	N	016250	5000	167 억	53486	N	N	0	N	N
105	20240715	090319	57	100.00	KOSDAQ		건설	N	N	N	N	N	15070	130	2	0.87	934340	62	12.65	15070	15070	15070	19420	10460	14940	15070.00	1.65	0	15140	15040	14960	14860	14780	15090	14910	167	4480	5000	10750	10	1	3243585	489	-1.49	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-39.36	14660	20240703	2.80	19290	-21.88	20240112	14660	2.80	20240703	24850	-39.36	20230905	14660	2.80	20240703	0.10	N	016250	5000	167 억	53486	N	N	0	N	N
106	20240712	160316	57	100.00	KOSDAQ		건설	N	N	N	N	N	14940	60	2	0.40	7262310	486	94.00	14880	15060	14880	19340	10420	14880	14943.02	1.65	0	15126	15002	14876	14752	14626	15065	14815	167	4460	5000	10710	10	1	3243585	485	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-39.88	14660	20240703	1.91	19290	-22.55	20240112	14660	1.91	20240703	24850	-39.88	20230905	14660	1.91	20240703	0.10	N	016250	5000	167 억	53486	N	N	0	N	N
107	20240712	150318	57	100.00	KOSDAQ		건설	N	N	N	N	N	14940	60	2	0.40	7217590	483	93.42	14880	15060	14880	19340	10420	14880	14943.25	1.65	0	15126	15002	14876	14752	14626	15065	14815	167	4460	5000	10710	10	1	3243585	485	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-39.88	14660	20240703	1.91	19290	-22.55	20240112	14660	1.91	20240703	24850	-39.88	20230905	14660	1.91	20240703	0.10	N	016250	5000	167 억	53486	N	N	0	N	N
108	20240712	140319	57	100.00	KOSDAQ		건설	N	N	N	N	N	14920	40	2	0.27	5696980	381	73.69	14880	15060	14880	19340	10420	14880	14952.70	1.65	0	15126	15002	14876	14752	14626	15065	14815	167	4460	5000	10710	10	1	3243585	484	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-39.96	14660	20240703	1.77	19290	-22.65	20240112	14660	1.77	20240703	24850	-39.96	20230905	14660	1.77	20240703	0.10	N	016250	5000	167 억	53486	N	N	0	N	N
109	20240712	130317	57	100.00	KOSDAQ		건설	N	N	N	N	N	14950	70	2	0.47	5100180	341	65.96	14880	15060	14880	19340	10420	14880	14956.54	1.65	0	15126	15002	14876	14752	14626	15065	14815	167	4460	5000	10710	10	1	3243585	485	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-39.84	14660	20240703	1.98	19290	-22.50	20240112	14660	1.98	20240703	24850	-39.84	20230905	14660	1.98	20240703	0.10	N	016250	5000	167 억	53486	N	N	0	N	N
110	20240712	120318	57	100.00	KOSDAQ		건설	N	N	N	N	N	14950	70	2	0.47	4130260	276	53.38	14880	15060	14880	19340	10420	14880	14964.71	1.65	0	15126	15002	14876	14752	14626	15065	14815	167	4460	5000	10710	10	1	3243585	485	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-39.84	14660	20240703	1.98	19290	-22.50	20240112	14660	1.98	20240703	24850	-39.84	20230905	14660	1.98	20240703	0.10	N	016250	5000	167 억	53486	N	N	0	N	N
111	20240712	110316	57	100.00	KOSDAQ		건설	N	N	N	N	N	14950	70	2	0.47	3636710	243	47.00	14880	15060	14880	19340	10420	14880	14965.88	1.65	0	15126	15002	14876	14752	14626	15065	14815	167	4460	5000	10710	10	1	3243585	485	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-39.84	14660	20240703	1.98	19290	-22.50	20240112	14660	1.98	20240703	24850	-39.84	20230905	14660	1.98	20240703	0.10	N	016250	5000	167 억	53486	N	N	0	N	N
112	20240712	100318	57	100.00	KOSDAQ		건설	N	N	N	N	N	14950	70	2	0.47	2515210	168	32.50	14880	15060	14880	19340	10420	14880	14971.49	1.65	0	15126	15002	14876	14752	14626	15065	14815	167	4460	5000	10710	10	1	3243585	485	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-39.84	14660	20240703	1.98	19290	-22.50	20240112	14660	1.98	20240703	24850	-39.84	20230905	14660	1.98	20240703	0.10	N	016250	5000	167 억	53486	N	N	0	N	N
113	20240712	090317	57	100.00	KOSDAQ		건설	N	N	N	N	N	14880	0	3	0.00	223930	15	2.90	14880	14990	14880	19340	10420	14880	14928.67	1.65	0	15126	15002	14876	14752	14626	15065	14815	167	4460	5000	10710	10	1	3243585	483	-1.47	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-40.12	14660	20240703	1.50	19290	-22.86	20240112	14660	1.50	20240703	24850	-40.12	20230905	14660	1.50	20240703	0.10	N	016250	5000	167 억	53486	N	N	0	N	N
114	20240711	160315	57	100.00	KOSDAQ		건설	N	N	N	N	N	14880	10	2	0.07	7680330	516	69.92	14750	15000	14750	19330	10410	14870	14884.36	1.65	10	15116	14992	14876	14752	14636	14935	14695	167	4460	5000	10700	10	1	3243585	483	-1.47	0.22	12	0.02	-10143.00	69106.00	24850	20230905	-40.12	14660	20240703	1.50	19290	-22.86	20240112	14660	1.50	20240703	24850	-40.12	20230905	14660	1.50	20240703	0.10	N	016250	5000	167 억	53476	N	N	0	N	N
115	20240711	150319	57	100.00	KOSDAQ		건설	N	N	N	N	N	14890	20	2	0.13	6221900	418	56.64	14750	15000	14750	19330	10410	14870	14884.93	1.65	14	15116	14992	14876	14752	14636	14935	14695	167	4460	5000	10700	10	1	3243585	483	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-40.08	14660	20240703	1.57	19290	-22.81	20240112	14660	1.57	20240703	24850	-40.08	20230905	14660	1.57	20240703	0.10	N	016250	5000	167 억	53476	N	N	0	N	N
116	20240711	140317	57	100.00	KOSDAQ		건설	N	N	N	N	N	14890	20	2	0.13	5059810	340	46.07	14750	15000	14750	19330	10410	14870	14881.79	1.65	14	15116	14992	14876	14752	14636	14935	14695	167	4460	5000	10700	10	1	3243585	483	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-40.08	14660	20240703	1.57	19290	-22.81	20240112	14660	1.57	20240703	24850	-40.08	20230905	14660	1.57	20240703	0.10	N	016250	5000	167 억	53476	N	N	0	N	N
117	20240711	130317	57	100.00	KOSDAQ		건설	N	N	N	N	N	14890	20	2	0.13	4061350	273	36.99	14750	15000	14750	19330	10410	14870	14876.74	1.65	11	15116	14992	14876	14752	14636	14935	14695	167	4460	5000	10700	10	1	3243585	483	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-40.08	14660	20240703	1.57	19290	-22.81	20240112	14660	1.57	20240703	24850	-40.08	20230905	14660	1.57	20240703	0.10	N	016250	5000	167 억	53476	N	N	0	N	N
118	20240711	120317	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	130	2	0.87	3897010	262	35.50	14750	15000	14750	19330	10410	14870	14874.08	1.65	11	15116	14992	14876	14752	14636	14935	14695	167	4460	5000	10700	10	1	3243585	487	-1.48	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-39.64	14660	20240703	2.32	19290	-22.24	20240112	14660	2.32	20240703	24850	-39.64	20230905	14660	2.32	20240703	0.10	N	016250	5000	167 억	53476	N	N	0	N	N
119	20240711	110316	57	100.00	KOSDAQ		건설	N	N	N	N	N	14820	-50	5	-0.34	3120270	210	28.46	14750	15000	14750	19330	10410	14870	14858.43	1.65	11	15116	14992	14876	14752	14636	14935	14695	167	4460	5000	10700	10	1	3243585	481	-1.46	0.21	12	0.01	-10143.00	69106.00	24850	20230905	-40.36	14660	20240703	1.09	19290	-23.17	20240112	14660	1.09	20240703	24850	-40.36	20230905	14660	1.09	20240703	0.10	N	016250	5000	167 억	53476	N	N	0	N	N
120	20240711	100315	57	100.00	KOSDAQ		건설	N	N	N	N	N	14910	40	2	0.27	358410	24	3.25	14750	15000	14750	19330	10410	14870	14933.75	1.65	0	15116	14992	14876	14752	14636	14935	14695	167	4460	5000	10700	10	1	3243585	484	-1.47	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-40.00	14660	20240703	1.71	19290	-22.71	20240112	14660	1.71	20240703	24850	-40.00	20230905	14660	1.71	20240703	0.10	N	016250	5000	167 억	53476	N	N	0	N	N
121	20240711	090315	57	100.00	KOSDAQ		건설	N	N	N	N	N	14870	0	3	0.00	0	0	0.00	0	0	0	19330	10410	14870	0.00	1.65	0	15116	14992	14876	14752	14636	14935	14695	167	4460	5000	10700	10	1	3243585	482	-1.47	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-40.16	14660	20240703	1.43	19290	-22.91	20240112	14660	1.43	20240703	24850	-40.16	20230905	14660	1.43	20240703	0.10	N	016250	5000	167 억	53476	N	N	0	N	N
122	20240710	160315	57	100.00	KOSDAQ		건설	N	N	N	N	N	14870	-80	5	-0.54	10960560	738	29.29	14950	15000	14760	19430	10470	14950	14851.71	1.65	-1	15250	15100	14930	14780	14610	15015	14695	167	4480	5000	10760	10	1	3243585	482	-1.47	0.22	12	0.02	-10143.00	69106.00	24850	20230905	-40.16	14660	20240703	1.43	19290	-22.91	20240112	14660	1.43	20240703	24850	-40.16	20230905	14660	1.43	20240703	0.10	N	016250	5000	167 억	53477	N	N	0	N	N
123	20240710	150316	57	100.00	KOSDAQ		건설	N	N	N	N	N	14970	20	2	0.13	10408840	701	27.82	14950	15000	14760	19430	10470	14950	14848.56	1.65	4	15250	15100	14930	14780	14610	15015	14695	167	4480	5000	10760	10	1	3243585	486	-1.48	0.22	12	0.02	-10143.00	69106.00	24850	20230905	-39.76	14660	20240703	2.11	19290	-22.40	20240112	14660	2.11	20240703	24850	-39.76	20230905	14660	2.11	20240703	0.10	N	016250	5000	167 억	53477	N	N	0	N	N
124	20240710	140315	57	100.00	KOSDAQ		건설	N	N	N	N	N	14980	30	2	0.20	9500920	640	25.40	14950	15000	14760	19430	10470	14950	14845.19	1.65	4	15250	15100	14930	14780	14610	15015	14695	167	4480	5000	10760	10	1	3243585	486	-1.48	0.22	12	0.02	-10143.00	69106.00	24850	20230905	-39.72	14660	20240703	2.18	19290	-22.34	20240112	14660	2.18	20240703	24850	-39.72	20230905	14660	2.18	20240703	0.10	N	016250	5000	167 억	53477	N	N	0	N	N
125	20240710	130316	57	100.00	KOSDAQ		건설	N	N	N	N	N	14990	40	2	0.27	7946300	536	21.27	14950	15000	14760	19430	10470	14950	14825.19	1.65	4	15250	15100	14930	14780	14610	15015	14695	167	4480	5000	10760	10	1	3243585	486	-1.48	0.22	12	0.02	-10143.00	69106.00	24850	20230905	-39.68	14660	20240703	2.25	19290	-22.29	20240112	14660	2.25	20240703	24850	-39.68	20230905	14660	2.25	20240703	0.10	N	016250	5000	167 억	53477	N	N	0	N	N
126	20240710	120314	57	100.00	KOSDAQ		건설	N	N	N	N	N	14950	0	3	0.00	7901320	533	21.15	14950	14950	14760	19430	10470	14950	14824.24	1.65	4	15250	15100	14930	14780	14610	15015	14695	167	4480	5000	10760	10	1	3243585	485	-1.47	0.22	12	0.02	-10143.00	69106.00	24850	20230905	-39.84	14660	20240703	1.98	19290	-22.50	20240112	14660	1.98	20240703	24850	-39.84	20230905	14660	1.98	20240703	0.10	N	016250	5000	167 억	53477	N	N	0	N	N
127	20240710	110317	57	100.00	KOSDAQ		건설	N	N	N	N	N	14770	-180	5	-1.20	4707650	318	12.62	14950	14950	14760	19430	10470	14950	14803.93	1.65	10	15250	15100	14930	14780	14610	15015	14695	167	4480	5000	10760	10	1	3243585	479	-1.46	0.21	12	0.01	-10143.00	69106.00	24850	20230905	-40.56	14660	20240703	0.75	19290	-23.43	20240112	14660	0.75	20240703	24850	-40.56	20230905	14660	0.75	20240703	0.10	N	016250	5000	167 억	53477	N	N	0	N	N
128	20240710	100313	57	100.00	KOSDAQ		건설	N	N	N	N	N	14830	-120	5	-0.80	3805940	257	10.20	14950	14950	14760	19430	10470	14950	14809.11	1.65	10	15250	15100	14930	14780	14610	15015	14695	167	4480	5000	10760	10	1	3243585	481	-1.46	0.21	12	0.01	-10143.00	69106.00	24850	20230905	-40.32	14660	20240703	1.16	19290	-23.12	20240112	14660	1.16	20240703	24850	-40.32	20230905	14660	1.16	20240703	0.10	N	016250	5000	167 억	53477	N	N	0	N	N
129	20240710	090315	57	100.00	KOSDAQ		건설	N	N	N	N	N	14950	0	3	0.00	74750	5	0.20	14950	14950	14950	19430	10470	14950	14950.00	1.65	0	15250	15100	14930	14780	14610	15015	14695	167	4480	5000	10760	10	1	3243585	485	-1.47	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-39.84	14660	20240703	1.98	19290	-22.50	20240112	14660	1.98	20240703	24850	-39.84	20230905	14660	1.98	20240703	0.10	N	016250	5000	167 억	53477	N	N	0	N	N
130	20240709	160315	57	100.00	KOSDAQ		건설	N	N	N	N	N	14950	120	2	0.81	37373210	2520	77.49	14960	15080	14760	19270	10390	14830	14830.64	1.65	1	15176	15002	14916	14742	14656	14960	14700	167	4440	5000	10670	10	1	3243585	485	-1.47	0.22	12	0.08	-10143.00	69106.00	24850	20230905	-39.84	14660	20240703	1.98	19290	-22.50	20240112	14660	1.98	20240703	24850	-39.84	20230905	14660	1.98	20240703	0.10	N	016250	5000	167 억	53477	N	N	1	N	N
131	20240709	150315	57	100.00	KOSDAQ		건설	N	N	N	N	N	14940	110	2	0.74	36836630	2484	76.38	14960	15080	14760	19270	10390	14830	14829.56	1.65	6	15176	15002	14916	14742	14656	14960	14700	167	4440	5000	10670	10	1	3243585	485	-1.47	0.22	12	0.08	-10143.00	69106.00	24850	20230905	-39.88	14660	20240703	1.91	19290	-22.55	20240112	14660	1.91	20240703	24850	-39.88	20230905	14660	1.91	20240703	0.10	N	016250	5000	167 억	53477	N	N	1	N	N
132	20240709	140315	57	100.00	KOSDAQ		건설	N	N	N	N	N	14760	-70	5	-0.47	23274020	1570	48.28	14960	15080	14760	19270	10390	14830	14824.22	1.65	6	15176	15002	14916	14742	14656	14960	14700	167	4440	5000	10670	10	1	3243585	479	-1.46	0.21	12	0.05	-10143.00	69106.00	24850	20230905	-40.60	14660	20240703	0.68	19290	-23.48	20240112	14660	0.68	20240703	24850	-40.60	20230905	14660	0.68	20240703	0.10	N	016250	5000	167 억	53477	N	N	1	N	N
133	20240709	130316	57	100.00	KOSDAQ		건설	N	N	N	N	N	14820	-10	5	-0.07	21307400	1437	44.19	14960	15080	14760	19270	10390	14830	14827.70	1.65	6	15176	15002	14916	14742	14656	14960	14700	167	4440	5000	10670	10	1	3243585	481	-1.46	0.21	12	0.04	-10143.00	69106.00	24850	20230905	-40.36	14660	20240703	1.09	19290	-23.17	20240112	14660	1.09	20240703	24850	-40.36	20230905	14660	1.09	20240703	0.10	N	016250	5000	167 억	53477	N	N	1	N	N
134	20240709	120317	57	100.00	KOSDAQ		건설	N	N	N	N	N	14820	-10	5	-0.07	20049920	1352	41.57	14960	15080	14770	19270	10390	14830	14829.82	1.65	1	15176	15002	14916	14742	14656	14960	14700	167	4440	5000	10670	10	1	3243585	481	-1.46	0.21	12	0.04	-10143.00	69106.00	24850	20230905	-40.36	14660	20240703	1.09	19290	-23.17	20240112	14660	1.09	20240703	24850	-40.36	20230905	14660	1.09	20240703	0.10	N	016250	5000	167 억	53477	N	N	1	N	N
135	20240709	110316	57	100.00	KOSDAQ		건설	N	N	N	N	N	14830	0	3	0.00	12146910	819	25.18	14960	15080	14770	19270	10390	14830	14831.39	1.65	1	15176	15002	14916	14742	14656	14960	14700	167	4440	5000	10670	10	1	3243585	481	-1.46	0.21	12	0.03	-10143.00	69106.00	24850	20230905	-40.32	14660	20240703	1.16	19290	-23.12	20240112	14660	1.16	20240703	24850	-40.32	20230905	14660	1.16	20240703	0.10	N	016250	5000	167 억	53477	N	N	1	N	N
136	20240709	100316	57	100.00	KOSDAQ		건설	N	N	N	N	N	14830	0	3	0.00	5864070	395	12.15	14960	15080	14790	19270	10390	14830	14845.75	1.65	1	15176	15002	14916	14742	14656	14960	14700	167	4440	5000	10670	10	1	3243585	481	-1.46	0.21	12	0.01	-10143.00	69106.00	24850	20230905	-40.32	14660	20240703	1.16	19290	-23.12	20240112	14660	1.16	20240703	24850	-40.32	20230905	14660	1.16	20240703	0.10	N	016250	5000	167 억	53477	N	N	1	N	N
137	20240709	090315	57	100.00	KOSDAQ		건설	N	N	N	N	N	14960	130	2	0.88	149600	10	0.31	14960	14960	14960	19270	10390	14830	14960.00	1.65	0	15176	15002	14916	14742	14656	14960	14700	167	4440	5000	10670	10	1	3243585	485	-1.47	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-39.80	14660	20240703	2.05	19290	-22.45	20240112	14660	2.05	20240703	24850	-39.80	20230905	14660	2.05	20240703	0.10	N	016250	5000	167 억	53477	N	N	1	N	N
138	20240708	160313	57	100.00	KOSDAQ		건설	N	N	N	N	N	14830	-210	5	-1.40	47838680	3202	369.75	15040	15090	14830	19550	10530	15040	14940.25	1.65	1	15346	15192	15046	14892	14746	15270	14970	167	4510	5000	10820	10	1	3243585	481	-1.46	0.21	12	0.10	-10143.00	69106.00	24850	20230905	-40.32	14660	20240703	1.16	19290	-23.12	20240112	14660	1.16	20240703	24850	-40.32	20230905	14660	1.16	20240703	0.10	N	016250	5000	167 억	53477	N	N	1	N	N
139	20240708	150314	57	100.00	KOSDAQ		건설	N	N	N	N	N	14880	-160	5	-1.06	46858110	3136	362.12	15040	15090	14830	19550	10530	15040	14942.00	1.65	2	15346	15192	15046	14892	14746	15270	14970	167	4510	5000	10820	10	1	3243585	483	-1.47	0.22	12	0.10	-10143.00	69106.00	24850	20230905	-40.12	14660	20240703	1.50	19290	-22.86	20240112	14660	1.50	20240703	24850	-40.12	20230905	14660	1.50	20240703	0.10	N	016250	5000	167 억	53477	N	N	0	N	N
140	20240708	140315	57	100.00	KOSDAQ		건설	N	N	N	N	N	14870	-170	5	-1.13	40645020	2718	313.86	15040	15090	14830	19550	10530	15040	14954.02	1.65	52	15346	15192	15046	14892	14746	15270	14970	167	4510	5000	10820	10	1	3243585	482	-1.47	0.22	12	0.08	-10143.00	69106.00	24850	20230905	-40.16	14660	20240703	1.43	19290	-22.91	20240112	14660	1.43	20240703	24850	-40.16	20230905	14660	1.43	20240703	0.10	N	016250	5000	167 억	53477	N	N	0	N	N
141	20240708	130313	57	100.00	KOSDAQ		건설	N	N	N	N	N	14840	-200	5	-1.33	36734440	2455	283.49	15040	15090	14840	19550	10530	15040	14963.11	1.65	51	15346	15192	15046	14892	14746	15270	14970	167	4510	5000	10820	10	1	3243585	481	-1.46	0.21	12	0.08	-10143.00	69106.00	24850	20230905	-40.28	14660	20240703	1.23	19290	-23.07	20240112	14660	1.23	20240703	24850	-40.28	20230905	14660	1.23	20240703	0.10	N	016250	5000	167 억	53477	N	N	0	N	N
142	20240708	120314	57	100.00	KOSDAQ		건설	N	N	N	N	N	14920	-120	5	-0.80	29636930	1977	228.29	15040	15090	14840	19550	10530	15040	14990.86	1.65	51	15346	15192	15046	14892	14746	15270	14970	167	4510	5000	10820	10	1	3243585	484	-1.47	0.22	12	0.06	-10143.00	69106.00	24850	20230905	-39.96	14660	20240703	1.77	19290	-22.65	20240112	14660	1.77	20240703	24850	-39.96	20230905	14660	1.77	20240703	0.10	N	016250	5000	167 억	53477	N	N	0	N	N
143	20240708	110312	57	100.00	KOSDAQ		건설	N	N	N	N	N	15070	30	2	0.20	5237440	349	40.30	15040	15090	14850	19550	10530	15040	15006.99	1.65	1	15346	15192	15046	14892	14746	15270	14970	167	4510	5000	10820	10	1	3243585	489	-1.49	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-39.36	14660	20240703	2.80	19290	-21.88	20240112	14660	2.80	20240703	24850	-39.36	20230905	14660	2.80	20240703	0.10	N	016250	5000	167 억	53477	N	N	0	N	N
144	20240708	100313	57	100.00	KOSDAQ		건설	N	N	N	N	N	15080	40	2	0.27	5056520	337	38.91	15040	15090	14850	19550	10530	15040	15004.51	1.65	1	15346	15192	15046	14892	14746	15270	14970	167	4510	5000	10820	10	1	3243585	489	-1.49	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-39.32	14660	20240703	2.86	19290	-21.82	20240112	14660	2.86	20240703	24850	-39.32	20230905	14660	2.86	20240703	0.10	N	016250	5000	167 억	53477	N	N	0	N	N
145	20240708	090314	57	100.00	KOSDAQ		건설	N	N	N	N	N	15040	0	3	0.00	180480	12	1.39	15040	15040	15040	19550	10530	15040	15040.00	1.65	1	15346	15192	15046	14892	14746	15270	14970	167	4510	5000	10820	10	1	3243585	488	-1.48	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-39.48	14660	20240703	2.59	19290	-22.03	20240112	14660	2.59	20240703	24850	-39.48	20230905	14660	2.59	20240703	0.10	N	016250	5000	167 억	53477	N	N	0	N	N
146	20240705	160312	57	100.00	KOSDAQ		건설	N	N	N	N	N	15040	140	2	0.94	12984000	866	32.22	14900	15200	14900	19370	10430	14900	14993.07	1.65	-6	15893	15396	15053	14556	14213	15645	14805	167	4470	5000	10720	10	1	3243585	488	-1.48	0.22	12	0.03	-10143.00	69106.00	24850	20230905	-39.48	14660	20240703	2.59	19290	-22.03	20240112	14660	2.59	20240703	24850	-39.48	20230905	14660	2.59	20240703	0.10	N	016250	5000	167 억	53474	N	N	0	N	N
147	20240705	150314	57	100.00	KOSDAQ		건설	N	N	N	N	N	14940	40	2	0.27	12116190	808	30.06	14900	15200	14900	19370	10430	14900	14995.28	1.65	-4	15893	15396	15053	14556	14213	15645	14805	167	4470	5000	10720	10	1	3243585	485	-1.47	0.22	12	0.02	-10143.00	69106.00	24850	20230905	-39.88	14660	20240703	1.91	19290	-22.55	20240112	14660	1.91	20240703	24850	-39.88	20230905	14660	1.91	20240703	0.10	N	016250	5000	167 억	53474	N	N	0	N	N
148	20240705	140314	57	100.00	KOSDAQ		건설	N	N	N	N	N	15040	140	2	0.94	6699780	447	16.63	14900	15200	14900	19370	10430	14900	14988.32	1.65	-3	15893	15396	15053	14556	14213	15645	14805	167	4470	5000	10720	10	1	3243585	488	-1.48	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-39.48	14660	20240703	2.59	19290	-22.03	20240112	14660	2.59	20240703	24850	-39.48	20230905	14660	2.59	20240703	0.10	N	016250	5000	167 억	53474	N	N	0	N	N
149	20240705	130312	57	100.00	KOSDAQ		건설	N	N	N	N	N	15040	140	2	0.94	6579460	439	16.33	14900	15200	14900	19370	10430	14900	14987.38	1.65	-3	15893	15396	15053	14556	14213	15645	14805	167	4470	5000	10720	10	1	3243585	488	-1.48	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-39.48	14660	20240703	2.59	19290	-22.03	20240112	14660	2.59	20240703	24850	-39.48	20230905	14660	2.59	20240703	0.10	N	016250	5000	167 억	53474	N	N	0	N	N
150	20240705	120313	57	100.00	KOSDAQ		건설	N	N	N	N	N	14980	80	2	0.54	3163050	211	7.85	14900	15200	14900	19370	10430	14900	14990.76	1.65	-3	15893	15396	15053	14556	14213	15645	14805	167	4470	5000	10720	10	1	3243585	486	-1.48	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-39.72	14660	20240703	2.18	19290	-22.34	20240112	14660	2.18	20240703	24850	-39.72	20230905	14660	2.18	20240703	0.10	N	016250	5000	167 억	53474	N	N	0	N	N
151	20240705	110312	57	100.00	KOSDAQ		건설	N	N	N	N	N	15010	110	2	0.74	2142690	143	5.32	14900	15200	14900	19370	10430	14900	14983.85	1.65	-3	15893	15396	15053	14556	14213	15645	14805	167	4470	5000	10720	10	1	3243585	487	-1.48	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-39.60	14660	20240703	2.39	19290	-22.19	20240112	14660	2.39	20240703	24850	-39.60	20230905	14660	2.39	20240703	0.10	N	016250	5000	167 억	53474	N	N	0	N	N
152	20240705	100312	57	100.00	KOSDAQ		건설	N	N	N	N	N	14970	70	2	0.47	1542840	103	3.83	14900	15200	14900	19370	10430	14900	14979.03	1.65	-3	15893	15396	15053	14556	14213	15645	14805	167	4470	5000	10720	10	1	3243585	486	-1.48	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-39.76	14660	20240703	2.11	19290	-22.40	20240112	14660	2.11	20240703	24850	-39.76	20230905	14660	2.11	20240703	0.10	N	016250	5000	167 억	53474	N	N	0	N	N
153	20240705	090313	57	100.00	KOSDAQ		건설	N	N	N	N	N	14900	0	3	0.00	0	0	0.00	0	0	0	19370	10430	14900	0.00	1.65	0	15893	15396	15053	14556	14213	15645	14805	167	4470	5000	10720	10	1	3243585	483	-1.47	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-40.04	14660	20240703	1.64	19290	-22.76	20240112	14660	1.64	20240703	24850	-40.04	20230905	14660	1.64	20240703	0.10	N	016250	5000	167 억	53474	N	N	0	N	N
154	20240704	160311	57	100.00	KOSDAQ		건설	N	N	N	N	N	14900	240	2	1.64	40287320	2688	83.97	14810	15550	14710	19050	10270	14660	14987.84	1.65	38	14980	14820	14740	14580	14500	14780	14540	167	4390	5000	10550	10	1	3243585	483	-1.47	0.22	12	0.08	-10143.00	69106.00	24850	20230905	-40.04	14660	20240703	1.64	19290	-22.76	20240112	14660	1.64	20240703	24850	-40.04	20230905	14660	1.64	20240703	0.10	N	016250	5000	167 억	53385	N	N	0	N	N
155	20240704	150313	57	100.00	KOSDAQ		건설	N	N	N	N	N	14910	250	2	1.71	39511980	2636	82.35	14810	15550	14710	19050	10270	14660	14989.37	1.65	38	14980	14820	14740	14580	14500	14780	14540	167	4390	5000	10550	10	1	3243585	484	-1.47	0.22	12	0.08	-10143.00	69106.00	24850	20230905	-40.00	14660	20240703	1.71	19290	-22.71	20240112	14660	1.71	20240703	24850	-40.00	20230905	14660	1.71	20240703	0.10	N	016250	5000	167 억	53385	N	N	0	N	N
156	20240704	140312	57	100.00	KOSDAQ		건설	N	N	N	N	N	14940	280	2	1.91	37600080	2508	78.35	14810	15550	14710	19050	10270	14660	14992.06	1.65	38	14980	14820	14740	14580	14500	14780	14540	167	4390	5000	10550	10	1	3243585	485	-1.47	0.22	12	0.08	-10143.00	69106.00	24850	20230905	-39.88	14660	20240703	1.91	19290	-22.55	20240112	14660	1.91	20240703	24850	-39.88	20230905	14660	1.91	20240703	0.10	N	016250	5000	167 억	53385	N	N	0	N	N
157	20240704	130313	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	340	2	2.32	36402180	2428	75.85	14810	15550	14710	19050	10270	14660	14992.66	1.65	38	14980	14820	14740	14580	14500	14780	14540	167	4390	5000	10550	10	1	3243585	487	-1.48	0.22	12	0.07	-10143.00	69106.00	24850	20230905	-39.64	14660	20240703	2.32	19290	-22.24	20240112	14660	2.32	20240703	24850	-39.64	20230905	14660	2.32	20240703	0.10	N	016250	5000	167 억	53385	N	N	0	N	N
158	20240704	120311	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	340	2	2.32	31288660	2087	65.20	14810	15550	14710	19050	10270	14660	14992.17	1.65	38	14980	14820	14740	14580	14500	14780	14540	167	4390	5000	10550	10	1	3243585	487	-1.48	0.22	12	0.06	-10143.00	69106.00	24850	20230905	-39.64	14660	20240703	2.32	19290	-22.24	20240112	14660	2.32	20240703	24850	-39.64	20230905	14660	2.32	20240703	0.10	N	016250	5000	167 억	53385	N	N	0	N	N
159	20240704	110312	57	100.00	KOSDAQ		건설	N	N	N	N	N	14960	300	2	2.05	22683170	1512	47.24	14810	15550	14710	19050	10270	14660	15002.10	1.65	4	14980	14820	14740	14580	14500	14780	14540	167	4390	5000	10550	10	1	3243585	485	-1.47	0.22	12	0.05	-10143.00	69106.00	24850	20230905	-39.80	14660	20240703	2.05	19290	-22.45	20240112	14660	2.05	20240703	24850	-39.80	20230905	14660	2.05	20240703	0.10	N	016250	5000	167 억	53385	N	N	0	N	N
160	20240704	100312	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	340	2	2.32	20168840	1343	41.96	14810	15550	14710	19050	10270	14660	15017.75	1.65	4	14980	14820	14740	14580	14500	14780	14540	167	4390	5000	10550	10	1	3243585	487	-1.48	0.22	12	0.04	-10143.00	69106.00	24850	20230905	-39.64	14660	20240703	2.32	19290	-22.24	20240112	14660	2.32	20240703	24850	-39.64	20230905	14660	2.32	20240703	0.10	N	016250	5000	167 억	53385	N	N	0	N	N
161	20240704	090312	57	100.00	KOSDAQ		건설	N	N	N	N	N	14890	230	2	1.57	2432260	164	5.12	14810	14890	14810	19050	10270	14660	14830.85	1.65	0	14980	14820	14740	14580	14500	14780	14540	167	4390	5000	10550	10	1	3243585	483	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-40.08	14660	20240703	1.57	19290	-22.81	20240112	14660	1.57	20240703	24850	-40.08	20230905	14660	1.57	20240703	0.10	N	016250	5000	167 억	53385	N	N	0	N	N
162	20240703	160310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14660	-180	5	-1.21	47197370	3201	110.34	14750	14900	14660	19290	10390	14840	14744.57	1.64	69	15286	15062	14906	14682	14526	14985	14605	167	4450	5000	10680	10	1	3243585	476	-1.45	0.21	12	0.10	-10143.00	69106.00	25250	20230627	-41.94	14660	20240703	0.00	19290	-24.00	20240112	14660	0.00	20240703	24850	-41.01	20230905	14660	0.00	20240703	0.10	N	016250	5000	167 억	53316	N	N	0	N	N
163	20240703	150311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14810	-30	5	-0.20	44316470	3005	103.58	14750	14900	14700	19290	10390	14840	14747.58	1.64	98	15286	15062	14906	14682	14526	14985	14605	167	4450	5000	10680	10	1	3243585	480	-1.46	0.21	12	0.09	-10143.00	69106.00	25250	20230627	-41.35	14700	20240703	0.75	19290	-23.22	20240112	14700	0.75	20240703	24850	-40.40	20230905	14700	0.75	20240703	0.10	N	016250	5000	167 억	53316	N	N	0	N	N
164	20240703	140311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14840	0	3	0.00	40271360	2732	94.17	14750	14900	14700	19290	10390	14840	14740.61	1.64	88	15286	15062	14906	14682	14526	14985	14605	167	4450	5000	10680	10	1	3243585	481	-1.46	0.21	12	0.08	-10143.00	69106.00	25250	20230627	-41.23	14700	20240703	0.95	19290	-23.07	20240112	14700	0.95	20240703	24850	-40.28	20230905	14700	0.95	20240703	0.10	N	016250	5000	167 억	53316	N	N	0	N	N
165	20240703	130311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14880	40	2	0.27	38992460	2646	91.21	14750	14900	14700	19290	10390	14840	14736.38	1.64	92	15286	15062	14906	14682	14526	14985	14605	167	4450	5000	10680	10	1	3243585	483	-1.47	0.22	12	0.08	-10143.00	69106.00	25250	20230627	-41.07	14700	20240703	1.22	19290	-22.86	20240112	14700	1.22	20240703	24850	-40.12	20230905	14700	1.22	20240703	0.10	N	016250	5000	167 억	53316	N	N	0	N	N
166	20240703	120311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14870	30	2	0.20	14245670	964	33.23	14750	14900	14730	19290	10390	14840	14777.67	1.64	66	15286	15062	14906	14682	14526	14985	14605	167	4450	5000	10680	10	1	3243585	482	-1.47	0.22	12	0.03	-10143.00	69106.00	25250	20230627	-41.11	14730	20240703	0.95	19290	-22.91	20240112	14730	0.95	20240703	24850	-40.16	20230905	14730	0.95	20240703	0.10	N	016250	5000	167 억	53316	N	N	0	N	N
167	20240703	110312	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14890	50	2	0.34	12488060	845	29.13	14750	14900	14750	19290	10390	14840	14778.77	1.64	66	15286	15062	14906	14682	14526	14985	14605	167	4450	5000	10680	10	1	3243585	483	-1.47	0.22	12	0.03	-10143.00	69106.00	25250	20230627	-41.03	14750	20240703	0.95	19290	-22.81	20240112	14750	0.95	20240703	24850	-40.08	20230905	14750	0.95	20240703	0.10	N	016250	5000	167 억	53316	N	N	0	N	N
168	20240703	100312	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14900	60	2	0.40	2596010	175	6.03	14750	14900	14750	19290	10390	14840	14834.34	1.64	0	15286	15062	14906	14682	14526	14985	14605	167	4450	5000	10680	10	1	3243585	483	-1.47	0.22	12	0.01	-10143.00	69106.00	25250	20230627	-40.99	14750	20240703	1.02	19290	-22.76	20240112	14750	1.02	20240703	24850	-40.04	20230905	14750	1.02	20240703	0.10	N	016250	5000	167 억	53316	N	N	0	N	N
169	20240703	090311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14840	0	3	0.00	310290	21	0.72	14750	14840	14750	19290	10390	14840	14775.71	1.64	0	15286	15062	14906	14682	14526	14985	14605	167	4450	5000	10680	10	1	3243585	481	-1.46	0.21	12	0.00	-10143.00	69106.00	25250	20230627	-41.23	14750	20240703	0.61	19290	-23.07	20240112	14750	0.61	20240703	24850	-40.28	20230905	14750	0.61	20240703	0.10	N	016250	5000	167 억	53316	N	N	0	N	N
170	20240702	160310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14840	-60	5	-0.40	43147520	2901	44.39	15060	15130	14750	19370	10430	14900	14873.50	1.65	-59	15553	15226	15063	14736	14573	15145	14655	167	4470	5000	10720	10	1	3243585	481	-1.46	0.21	12	0.09	-10143.00	69106.00	25500	20230626	-41.80	14750	20240702	0.61	19290	-23.07	20240112	14750	0.61	20240702	24850	-40.28	20230905	14750	0.61	20240702	0.10	N	016250	5000	167 억	53375	N	N	0	N	N
171	20240702	150310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14860	-40	5	-0.27	38613490	2595	39.71	15060	15130	14840	19370	10430	14900	14879.96	1.65	-28	15553	15226	15063	14736	14573	15145	14655	167	4470	5000	10720	10	1	3243585	482	-1.47	0.22	12	0.08	-10143.00	69106.00	25500	20230626	-41.73	14840	20240702	0.13	19290	-22.97	20240112	14840	0.13	20240702	24850	-40.20	20230905	14840	0.13	20240702	0.10	N	016250	5000	167 억	53375	N	N	0	N	N
172	20240702	140311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14850	-50	5	-0.34	37156810	2497	38.21	15060	15130	14840	19370	10430	14900	14880.58	1.65	-28	15553	15226	15063	14736	14573	15145	14655	167	4470	5000	10720	10	1	3243585	482	-1.46	0.21	12	0.08	-10143.00	69106.00	25500	20230626	-41.76	14840	20240702	0.07	19290	-23.02	20240112	14840	0.07	20240702	24850	-40.24	20230905	14840	0.07	20240702	0.10	N	016250	5000	167 억	53375	N	N	0	N	N
173	20240702	130310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14860	-40	5	-0.27	28541850	1917	29.33	15060	15130	14850	19370	10430	14900	14888.81	1.65	-28	15553	15226	15063	14736	14573	15145	14655	167	4470	5000	10720	10	1	3243585	482	-1.47	0.22	12	0.06	-10143.00	69106.00	25500	20230626	-41.73	14850	20240702	0.07	19290	-22.97	20240112	14850	0.07	20240702	24850	-40.20	20230905	14850	0.07	20240702	0.10	N	016250	5000	167 억	53375	N	N	0	N	N
174	20240702	120311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14870	-30	5	-0.20	22020790	1478	22.62	15060	15130	14850	19370	10430	14900	14899.05	1.65	-36	15553	15226	15063	14736	14573	15145	14655	167	4470	5000	10720	10	1	3243585	482	-1.47	0.22	12	0.05	-10143.00	69106.00	25500	20230626	-41.69	14850	20240702	0.13	19290	-22.91	20240112	14850	0.13	20240702	24850	-40.16	20230905	14850	0.13	20240702	0.10	N	016250	5000	167 억	53375	N	N	0	N	N
175	20240702	110310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14880	-20	5	-0.13	11098070	743	11.37	15060	15130	14870	19370	10430	14900	14936.84	1.65	-43	15553	15226	15063	14736	14573	15145	14655	167	4470	5000	10720	10	1	3243585	483	-1.47	0.22	12	0.02	-10143.00	69106.00	25500	20230626	-41.65	14870	20240702	0.07	19290	-22.86	20240112	14870	0.07	20240702	24850	-40.12	20230905	14870	0.07	20240702	0.10	N	016250	5000	167 억	53375	N	N	0	N	N
176	20240702	100311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14880	-20	5	-0.13	8372010	560	8.57	15060	15130	14870	19370	10430	14900	14950.02	1.65	-59	15553	15226	15063	14736	14573	15145	14655	167	4470	5000	10720	10	1	3243585	483	-1.47	0.22	12	0.02	-10143.00	69106.00	25500	20230626	-41.65	14870	20240702	0.07	19290	-22.86	20240112	14870	0.07	20240702	24850	-40.12	20230905	14870	0.07	20240702	0.10	N	016250	5000	167 억	53375	N	N	0	N	N
177	20240702	090311	57	100.00	KOSDAQ		건설	N	N	N	N	N	15060	160	2	1.07	1265380	84	1.29	15060	15070	15060	19370	10430	14900	15064.05	1.65	-57	15553	15226	15063	14736	14573	15145	14655	167	4470	5000	10720	10	1	3243585	488	-1.48	0.22	12	0.00	-10143.00	69106.00	25500	20230626	-40.94	14900	20240701	1.07	19290	-21.93	20240112	14900	1.07	20240701	24850	-39.40	20230905	14900	1.07	20240701	0.10	N	016250	5000	167 억	53375	N	N	0	N	N
178	20240701	160310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14900	-600	5	-3.87	97977010	6525	2045.45	15390	15390	14900	20150	10850	15500	15015.70	1.64	322	15626	15562	15436	15372	15246	15595	15405	167	4650	5000	11160	10	1	3243585	483	-1.47	0.22	12	0.20	-10143.00	69106.00	25500	20230626	-41.57	14900	20240701	0.00	19290	-22.76	20240112	14900	0.00	20240701	24850	-40.04	20230905	14900	0.00	20240701	0.10	N	016250	5000	167 억	53105	N	N	0	N	N
179	20240701	150311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14970	-530	5	-3.42	87126960	5798	1817.55	15390	15390	14950	20150	10850	15500	15027.07	1.64	717	15626	15562	15436	15372	15246	15595	15405	167	4650	5000	11160	10	1	3243585	486	-1.48	0.22	12	0.18	-10143.00	69106.00	25500	20230626	-41.29	14950	20240701	0.13	19290	-22.40	20240112	14950	0.13	20240701	24850	-39.76	20230905	14950	0.13	20240701	0.10	N	016250	5000	167 억	53105	N	N	0	N	N
180	20240701	140310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	15030	-470	5	-3.03	66896270	4447	1394.04	15390	15390	14950	20150	10850	15500	15043.01	1.64	815	15626	15562	15436	15372	15246	15595	15405	167	4650	5000	11160	10	1	3243585	488	-1.48	0.22	12	0.14	-10143.00	69106.00	25500	20230626	-41.06	14950	20240701	0.54	19290	-22.08	20240112	14950	0.54	20240701	24850	-39.52	20230905	14950	0.54	20240701	0.10	N	016250	5000	167 억	53105	N	N	0	N	N
181	20240701	130310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	15090	-410	5	-2.65	65678260	4366	1368.65	15390	15390	14950	20150	10850	15500	15043.12	1.64	815	15626	15562	15436	15372	15246	15595	15405	167	4650	5000	11160	10	1	3243585	489	-1.49	0.22	12	0.13	-10143.00	69106.00	25500	20230626	-40.82	14950	20240701	0.94	19290	-21.77	20240112	14950	0.94	20240701	24850	-39.28	20230905	14950	0.94	20240701	0.10	N	016250	5000	167 억	53105	N	N	0	N	N
182	20240701	120311	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	15030	-470	5	-3.03	59013940	3923	1229.78	15390	15390	14950	20150	10850	15500	15043.06	1.64	821	15626	15562	15436	15372	15246	15595	15405	167	4650	5000	11160	10	1	3243585	488	-1.48	0.22	12	0.12	-10143.00	69106.00	25500	20230626	-41.06	14950	20240701	0.54	19290	-22.08	20240112	14950	0.54	20240701	24850	-39.52	20230905	14950	0.54	20240701	0.10	N	016250	5000	167 억	53105	N	N	0	N	N
183	20240701	110310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	15000	-500	5	-3.23	53961900	3586	1124.14	15390	15390	14950	20150	10850	15500	15047.94	1.64	821	15626	15562	15436	15372	15246	15595	15405	167	4650	5000	11160	10	1	3243585	487	-1.48	0.22	12	0.11	-10143.00	69106.00	25500	20230626	-41.18	14950	20240701	0.33	19290	-22.24	20240112	14950	0.33	20240701	24850	-39.64	20230905	14950	0.33	20240701	0.10	N	016250	5000	167 억	53105	N	N	0	N	N
184	20240701	100309	57	100.00	KOSDAQ		건설	N	N	N	N	N	15100	-400	5	-2.58	41274510	2739	858.62	15390	15390	14990	20150	10850	15500	15069.19	1.64	739	15626	15562	15436	15372	15246	15595	15405	167	4650	5000	11160	10	1	3243585	490	-1.49	0.22	12	0.08	-10143.00	69106.00	25500	20230626	-40.78	14980	20240415	0.80	19290	-21.72	20240112	14980	0.80	20240415	24850	-39.24	20230905	14980	0.80	20240415	0.10	N	016250	5000	167 억	53105	N	N	0	N	N
185	20240701	090309	57	100.00	KOSDAQ		건설	N	N	N	N	N	15500	0	3	0.00	0	0	0.00	0	0	0	20150	10850	15500	0.00	1.64	0	15626	15562	15436	15372	15246	15595	15405	167	4650	5000	11160	10	1	3243585	503	-1.53	0.22	12	0.00	-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	53105	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History