KissMeData/016250/price/prices-20240801.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	20240830	160317	57	100.00	KOSDAQ		건설	N	N	N	N		N	16400	-200	5	-1.20	175164720	10652	80.18	16620	16840	16210	21550	11620	16600	16444.32	1.68	0	782	17046	16822	16536	16312	16026	16680	16170	167	4950	5000	11950	10	1	3243585	532	-1.62	0.24	12	0.33	-10143.00	69106.00	24850	20230905	-34.00	14000	20240722	17.14	19290	-14.98	20240112	14000	17.14	20240722	24850	-34.00	20230905	14000	17.14	20240722	0.12	N	016250	5000	167 억		54624	N	N	0	N	00	N
3	20240830	150320	57	100.00	KOSDAQ		건설	N	N	N	N		N	16440	-160	5	-0.96	93252290	5635	42.42	16620	16840	16420	21550	11620	16600	16548.76	1.68	0	-558	17046	16822	16536	16312	16026	16680	16170	167	4950	5000	11950	10	1	3243585	533	-1.62	0.24	12	0.17	-10143.00	69106.00	24850	20230905	-33.84	14000	20240722	17.43	19290	-14.77	20240112	14000	17.43	20240722	24850	-33.84	20230905	14000	17.43	20240722	0.12	N	016250	5000	167 억		54624	N	N	0	N	00	N
4	20240830	140319	57	100.00	KOSDAQ		건설	N	N	N	N		N	16500	-100	5	-0.60	67044020	4044	30.44	16620	16840	16420	21550	11620	16600	16578.64	1.68	0	-314	17046	16822	16536	16312	16026	16680	16170	167	4950	5000	11950	10	1	3243585	535	-1.63	0.24	12	0.12	-10143.00	69106.00	24850	20230905	-33.60	14000	20240722	17.86	19290	-14.46	20240112	14000	17.86	20240722	24850	-33.60	20230905	14000	17.86	20240722	0.12	N	016250	5000	167 억		54624	N	N	0	N	00	N
5	20240830	130318	57	100.00	KOSDAQ		건설	N	N	N	N		N	16520	-80	5	-0.48	56394100	3398	25.58	16620	16840	16450	21550	11620	16600	16596.26	1.68	0	-110	17046	16822	16536	16312	16026	16680	16170	167	4950	5000	11950	10	1	3243585	536	-1.63	0.24	12	0.10	-10143.00	69106.00	24850	20230905	-33.52	14000	20240722	18.00	19290	-14.36	20240112	14000	18.00	20240722	24850	-33.52	20230905	14000	18.00	20240722	0.12	N	016250	5000	167 억		54624	N	N	0	N	00	N
6	20240830	120319	57	100.00	KOSDAQ		건설	N	N	N	N		N	16550	-50	5	-0.30	42055120	2527	19.02	16620	16840	16450	21550	11620	16600	16642.31	1.68	0	-110	17046	16822	16536	16312	16026	16680	16170	167	4950	5000	11950	10	1	3243585	537	-1.63	0.24	12	0.08	-10143.00	69106.00	24850	20230905	-33.40	14000	20240722	18.21	19290	-14.20	20240112	14000	18.21	20240722	24850	-33.40	20230905	14000	18.21	20240722	0.12	N	016250	5000	167 억		54624	N	N	0	N	00	N
7	20240830	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	16540	-60	5	-0.36	39240740	2357	17.74	16620	16840	16450	21550	11620	16600	16648.60	1.68	0	-110	17046	16822	16536	16312	16026	16680	16170	167	4950	5000	11950	10	1	3243585	536	-1.63	0.24	12	0.07	-10143.00	69106.00	24850	20230905	-33.44	14000	20240722	18.14	19290	-14.26	20240112	14000	18.14	20240722	24850	-33.44	20230905	14000	18.14	20240722	0.12	N	016250	5000	167 억		54624	N	N	0	N	00	N
8	20240830	100321	57	100.00	KOSDAQ		건설	N	N	N	N		N	16630	30	2	0.18	23043180	1378	10.37	16620	16840	16450	21550	11620	16600	16722.19	1.68	0	-76	17046	16822	16536	16312	16026	16680	16170	167	4950	5000	11950	10	1	3243585	539	-1.64	0.24	12	0.04	-10143.00	69106.00	24850	20230905	-33.08	14000	20240722	18.79	19290	-13.79	20240112	14000	18.79	20240722	24850	-33.08	20230905	14000	18.79	20240722	0.12	N	016250	5000	167 억		54624	N	N	0	N	00	N
9	20240830	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	0	3	0.00	1942480	117	0.88	16620	16620	16600	21550	11620	16600	16602.39	1.68	0	-52	17046	16822	16536	16312	16026	16680	16170	167	4950	5000	11950	10	1	3243585	538	-1.64	0.24	12	0.00	-10143.00	69106.00	24850	20230905	-33.20	14000	20240722	18.57	19290	-13.95	20240112	14000	18.57	20240722	24850	-33.20	20230905	14000	18.57	20240722	0.12	N	016250	5000	167 억		54624	N	N	0	N	00	N
10	20240829	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	150	2	0.91	218243120	13274	37.40	16760	16760	16250	21350	11520	16450	16441.40	1.68	0	37	18516	17482	16916	15882	15316	17200	15600	167	4900	5000	11840	10	1	3243585	538	-1.64	0.24	12	0.41	-10143.00	69106.00	24850	20230905	-33.20	14000	20240722	18.57	19290	-13.95	20240112	14000	18.57	20240722	24850	-33.20	20230905	14000	18.57	20240722	0.11	N	016250	5000	167 억		54586	N	N	0	N	00	N
11	20240829	150322	57	100.00	KOSDAQ		건설	N	N	N	N		N	16570	120	2	0.73	210514270	12805	36.08	16760	16760	16250	21350	11520	16450	16440.01	1.68	0	47	18516	17482	16916	15882	15316	17200	15600	167	4900	5000	11840	10	1	3243585	537	-1.63	0.24	12	0.39	-10143.00	69106.00	24850	20230905	-33.32	14000	20240722	18.36	19290	-14.10	20240112	14000	18.36	20240722	24850	-33.32	20230905	14000	18.36	20240722	0.11	N	016250	5000	167 억		54586	N	N	0	N	00	N
12	20240829	140324	57	100.00	KOSDAQ		건설	N	N	N	N		N	16530	80	2	0.49	184460600	11228	31.64	16760	16760	16250	21350	11520	16450	16428.62	1.68	0	79	18516	17482	16916	15882	15316	17200	15600	167	4900	5000	11840	10	1	3243585	536	-1.63	0.24	12	0.35	-10143.00	69106.00	24850	20230905	-33.48	14000	20240722	18.07	19290	-14.31	20240112	14000	18.07	20240722	24850	-33.48	20230905	14000	18.07	20240722	0.11	N	016250	5000	167 억		54586	N	N	0	N	00	N
13	20240829	130324	57	100.00	KOSDAQ		건설	N	N	N	N		N	16390	-60	5	-0.36	165414560	10065	28.36	16760	16760	16250	21350	11520	16450	16434.63	1.68	0	69	18516	17482	16916	15882	15316	17200	15600	167	4900	5000	11840	10	1	3243585	532	-1.62	0.24	12	0.31	-10143.00	69106.00	24850	20230905	-34.04	14000	20240722	17.07	19290	-15.03	20240112	14000	17.07	20240722	24850	-34.04	20230905	14000	17.07	20240722	0.11	N	016250	5000	167 억		54586	N	N	0	N	00	N
14	20240829	120321	57	100.00	KOSDAQ		건설	N	N	N	N		N	16300	-150	5	-0.91	146919360	8930	25.16	16760	16760	16300	21350	11520	16450	16452.34	1.68	0	-634	18516	17482	16916	15882	15316	17200	15600	167	4900	5000	11840	10	1	3243585	529	-1.61	0.24	12	0.28	-10143.00	69106.00	24850	20230905	-34.41	14000	20240722	16.43	19290	-15.50	20240112	14000	16.43	20240722	24850	-34.41	20230905	14000	16.43	20240722	0.11	N	016250	5000	167 억		54586	N	N	0	N	00	N
15	20240829	110325	57	100.00	KOSDAQ		건설	N	N	N	N		N	16470	20	2	0.12	136075830	8267	23.29	16760	16760	16380	21350	11520	16450	16460.12	1.68	0	-600	18516	17482	16916	15882	15316	17200	15600	167	4900	5000	11840	10	1	3243585	534	-1.62	0.24	12	0.25	-10143.00	69106.00	24850	20230905	-33.72	14000	20240722	17.64	19290	-14.62	20240112	14000	17.64	20240722	24850	-33.72	20230905	14000	17.64	20240722	0.11	N	016250	5000	167 억		54586	N	N	0	N	00	N
16	20240829	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	16490	40	2	0.24	58966540	3571	10.06	16760	16760	16390	21350	11520	16450	16512.61	1.68	0	-565	18516	17482	16916	15882	15316	17200	15600	167	4900	5000	11840	10	1	3243585	535	-1.63	0.24	12	0.11	-10143.00	69106.00	24850	20230905	-33.64	14000	20240722	17.79	19290	-14.52	20240112	14000	17.79	20240722	24850	-33.64	20230905	14000	17.79	20240722	0.11	N	016250	5000	167 억		54586	N	N	0	N	00	N
17	20240829	090324	57	100.00	KOSDAQ		건설	N	N	N	N		N	16690	240	2	1.46	12573910	752	2.12	16760	16760	16590	21350	11520	16450	16720.62	1.68	0	-93	18516	17482	16916	15882	15316	17200	15600	167	4900	5000	11840	10	1	3243585	541	-1.65	0.24	12	0.02	-10143.00	69106.00	24850	20230905	-32.84	14000	20240722	19.21	19290	-13.48	20240112	14000	19.21	20240722	24850	-32.84	20230905	14000	19.21	20240722	0.11	N	016250	5000	167 억		54586	N	N	0	N	00	N
18	20240828	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	16450	240	2	1.48	601363160	35479	383.31	16690	17950	16350	21050	11350	16210	16949.83	1.69	0	-375	17263	16736	16123	15596	14983	16430	15290	167	4840	5000	11670	10	1	3243585	534	-1.62	0.24	12	1.09	-10143.00	69106.00	24850	20230905	-33.80	14000	20240722	17.50	19290	-14.72	20240112	14000	17.50	20240722	24850	-33.80	20230905	14000	17.50	20240722	0.11	N	016250	5000	167 억		54957	N	N	0	N	00	N
19	20240828	150315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16630	420	2	2.59	588257380	34688	374.76	16690	17950	16350	21050	11350	16210	16958.53	1.69	0	-336	17263	16736	16123	15596	14983	16430	15290	167	4840	5000	11670	10	1	3243585	539	-1.64	0.24	12	1.07	-10143.00	69106.00	24850	20230905	-33.08	14000	20240722	18.79	19290	-13.79	20240112	14000	18.79	20240722	24850	-33.08	20230905	14000	18.79	20240722	0.11	N	016250	5000	167 억		54957	N	N	0	N	00	N
20	20240828	140316	57	100.00	KOSDAQ		건설	N	N	N	N		N	16730	520	2	3.21	568881580	33518	362.12	16690	17950	16350	21050	11350	16210	16972.42	1.69	0	-356	17263	16736	16123	15596	14983	16430	15290	167	4840	5000	11670	10	1	3243585	543	-1.65	0.24	12	1.03	-10143.00	69106.00	24850	20230905	-32.68	14000	20240722	19.50	19290	-13.27	20240112	14000	19.50	20240722	24850	-32.68	20230905	14000	19.50	20240722	0.11	N	016250	5000	167 억		54957	N	N	0	N	00	N
21	20240828	130317	57	100.00	KOSDAQ		건설	N	N	N	N		N	16500	290	2	1.79	518505560	30495	329.46	16690	17950	16350	21050	11350	16210	17002.97	1.69	0	-309	17263	16736	16123	15596	14983	16430	15290	167	4840	5000	11670	10	1	3243585	535	-1.63	0.24	12	0.94	-10143.00	69106.00	24850	20230905	-33.60	14000	20240722	17.86	19290	-14.46	20240112	14000	17.86	20240722	24850	-33.60	20230905	14000	17.86	20240722	0.11	N	016250	5000	167 억		54957	N	N	0	N	00	N
22	20240828	120315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	390	2	2.41	503565060	29591	319.70	16690	17950	16350	21050	11350	16210	17017.51	1.69	0	-330	17263	16736	16123	15596	14983	16430	15290	167	4840	5000	11670	10	1	3243585	538	-1.64	0.24	12	0.91	-10143.00	69106.00	24850	20230905	-33.20	14000	20240722	18.57	19290	-13.95	20240112	14000	18.57	20240722	24850	-33.20	20230905	14000	18.57	20240722	0.11	N	016250	5000	167 억		54957	N	N	0	N	00	N
23	20240828	110317	57	100.00	KOSDAQ		건설	N	N	N	N		N	16460	250	2	1.54	84181520	5110	55.21	16690	16690	16350	21050	11350	16210	16473.88	1.69	0	-561	17263	16736	16123	15596	14983	16430	15290	167	4840	5000	11670	10	1	3243585	534	-1.62	0.24	12	0.16	-10143.00	69106.00	24850	20230905	-33.76	14000	20240722	17.57	19290	-14.67	20240112	14000	17.57	20240722	24850	-33.76	20230905	14000	17.57	20240722	0.11	N	016250	5000	167 억		54957	N	N	0	N	00	N
24	20240828	100323	57	100.00	KOSDAQ		건설	N	N	N	N		N	16500	290	2	1.79	44120020	2674	28.89	16690	16690	16350	21050	11350	16210	16499.63	1.69	0	-358	17263	16736	16123	15596	14983	16430	15290	167	4840	5000	11670	10	1	3243585	535	-1.63	0.24	12	0.08	-10143.00	69106.00	24850	20230905	-33.60	14000	20240722	17.86	19290	-14.46	20240112	14000	17.86	20240722	24850	-33.60	20230905	14000	17.86	20240722	0.11	N	016250	5000	167 억		54957	N	N	0	N	00	N
25	20240828	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	390	2	2.41	9053080	543	5.87	16690	16690	16350	21050	11350	16210	16672.34	1.69	0	-120	17263	16736	16123	15596	14983	16430	15290	167	4840	5000	11670	10	1	3243585	538	-1.64	0.24	12	0.02	-10143.00	69106.00	24850	20230905	-33.20	14000	20240722	18.57	19290	-13.95	20240112	14000	18.57	20240722	24850	-33.20	20230905	14000	18.57	20240722	0.11	N	016250	5000	167 억		54957	N	N	0	N	00	N
26	20240827	160315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16210	-460	5	-2.76	134027580	8279	125.67	16650	16650	15510	21650	11670	16670	16188.86	1.68	0	515	17356	17012	16636	16292	15916	16825	16105	167	4980	5000	12000	10	1	3243585	526	-1.60	0.23	12	0.26	-10143.00	69106.00	24850	20230905	-34.77	14000	20240722	15.79	19290	-15.97	20240112	14000	15.79	20240722	24850	-34.77	20230905	14000	15.79	20240722	0.11	N	016250	5000	167 억		54439	N	N	0	N	00	N
27	20240827	150316	57	100.00	KOSDAQ		건설	N	N	N	N		N	16250	-420	5	-2.52	131968110	8152	123.74	16650	16650	15510	21650	11670	16670	16188.43	1.68	0	538	17356	17012	16636	16292	15916	16825	16105	167	4980	5000	12000	10	1	3243585	527	-1.60	0.24	12	0.25	-10143.00	69106.00	24850	20230905	-34.61	14000	20240722	16.07	19290	-15.76	20240112	14000	16.07	20240722	24850	-34.61	20230905	14000	16.07	20240722	0.11	N	016250	5000	167 억		54439	N	N	0	N	00	N
28	20240827	140316	57	100.00	KOSDAQ		건설	N	N	N	N		N	16300	-370	5	-2.22	120071700	7417	112.58	16650	16650	15510	21650	11670	16670	16188.72	1.68	0	254	17356	17012	16636	16292	15916	16825	16105	167	4980	5000	12000	10	1	3243585	529	-1.61	0.24	12	0.23	-10143.00	69106.00	24850	20230905	-34.41	14000	20240722	16.43	19290	-15.50	20240112	14000	16.43	20240722	24850	-34.41	20230905	14000	16.43	20240722	0.11	N	016250	5000	167 억		54439	N	N	0	N	00	N
29	20240827	130316	57	100.00	KOSDAQ		건설	N	N	N	N		N	16270	-400	5	-2.40	101567090	6268	95.14	16650	16650	15510	21650	11670	16670	16204.07	1.68	0	110	17356	17012	16636	16292	15916	16825	16105	167	4980	5000	12000	10	1	3243585	528	-1.60	0.24	12	0.19	-10143.00	69106.00	24850	20230905	-34.53	14000	20240722	16.21	19290	-15.66	20240112	14000	16.21	20240722	24850	-34.53	20230905	14000	16.21	20240722	0.11	N	016250	5000	167 억		54439	N	N	0	N	00	N
30	20240827	120318	57	100.00	KOSDAQ		건설	N	N	N	N		N	16250	-420	5	-2.52	94791110	5850	88.80	16650	16650	15510	21650	11670	16670	16203.61	1.68	0	96	17356	17012	16636	16292	15916	16825	16105	167	4980	5000	12000	10	1	3243585	527	-1.60	0.24	12	0.18	-10143.00	69106.00	24850	20230905	-34.61	14000	20240722	16.07	19290	-15.76	20240112	14000	16.07	20240722	24850	-34.61	20230905	14000	16.07	20240722	0.11	N	016250	5000	167 억		54439	N	N	0	N	00	N
31	20240827	110318	57	100.00	KOSDAQ		건설	N	N	N	N		N	16210	-460	5	-2.76	67889690	4179	63.43	16650	16650	15510	21650	11670	16670	16245.44	1.68	0	179	17356	17012	16636	16292	15916	16825	16105	167	4980	5000	12000	10	1	3243585	526	-1.60	0.23	12	0.13	-10143.00	69106.00	24850	20230905	-34.77	14000	20240722	15.79	19290	-15.97	20240112	14000	15.79	20240722	24850	-34.77	20230905	14000	15.79	20240722	0.11	N	016250	5000	167 억		54439	N	N	0	N	00	N
32	20240827	100315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16290	-380	5	-2.28	56879430	3503	53.17	16650	16650	15510	21650	11670	16670	16237.35	1.68	0	207	17356	17012	16636	16292	15916	16825	16105	167	4980	5000	12000	10	1	3243585	528	-1.61	0.24	12	0.11	-10143.00	69106.00	24850	20230905	-34.45	14000	20240722	16.36	19290	-15.55	20240112	14000	16.36	20240722	24850	-34.45	20230905	14000	16.36	20240722	0.11	N	016250	5000	167 억		54439	N	N	0	N	00	N
33	20240827	090315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16400	-270	5	-1.62	10467600	629	9.55	16650	16650	16400	21650	11670	16670	16641.65	1.68	0	-53	17356	17012	16636	16292	15916	16825	16105	167	4980	5000	12000	10	1	3243585	532	-1.62	0.24	12	0.02	-10143.00	69106.00	24850	20230905	-34.00	14000	20240722	17.14	19290	-14.98	20240112	14000	17.14	20240722	24850	-34.00	20230905	14000	17.14	20240722	0.11	N	016250	5000	167 억		54439	N	N	0	N	00	N
34	20240826	160313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16670	-260	5	-1.54	108746060	6585	32.67	16970	16980	16260	22000	11860	16930	16511.81	1.70	0	-845	17330	17130	16790	16590	16250	16960	16420	167	5070	5000	12180	10	1	3243585	541	-1.64	0.24	12	0.20	-10143.00	69106.00	24850	20230905	-32.92	14000	20240722	19.07	19290	-13.58	20240112	14000	19.07	20240722	24850	-32.92	20230905	14000	19.07	20240722	0.12	N	016250	5000	167 억		55135	N	N	0	N	00	N
35	20240826	150315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16490	-440	5	-2.60	92395650	5596	27.76	16970	16980	16260	22000	11860	16930	16511.02	1.70	0	-747	17330	17130	16790	16590	16250	16960	16420	167	5070	5000	12180	10	1	3243585	535	-1.63	0.24	12	0.17	-10143.00	69106.00	24850	20230905	-33.64	14000	20240722	17.79	19290	-14.52	20240112	14000	17.79	20240722	24850	-33.64	20230905	14000	17.79	20240722	0.12	N	016250	5000	167 억		55135	N	N	0	N	00	N
36	20240826	140315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16570	-360	5	-2.13	78791120	4771	23.67	16970	16980	16260	22000	11860	16930	16514.59	1.70	0	-675	17330	17130	16790	16590	16250	16960	16420	167	5070	5000	12180	10	1	3243585	537	-1.63	0.24	12	0.15	-10143.00	69106.00	24850	20230905	-33.32	14000	20240722	18.36	19290	-14.10	20240112	14000	18.36	20240722	24850	-33.32	20230905	14000	18.36	20240722	0.12	N	016250	5000	167 억		55135	N	N	0	N	00	N
37	20240826	130317	57	100.00	KOSDAQ		건설	N	N	N	N		N	16560	-370	5	-2.19	61924140	3747	18.59	16970	16980	16260	22000	11860	16930	16526.33	1.70	0	-677	17330	17130	16790	16590	16250	16960	16420	167	5070	5000	12180	10	1	3243585	537	-1.63	0.24	12	0.12	-10143.00	69106.00	24850	20230905	-33.36	14000	20240722	18.29	19290	-14.15	20240112	14000	18.29	20240722	24850	-33.36	20230905	14000	18.29	20240722	0.12	N	016250	5000	167 억		55135	N	N	0	N	00	N
38	20240826	120314	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	-330	5	-1.95	61245170	3706	18.39	16970	16980	16260	22000	11860	16930	16525.95	1.70	0	-656	17330	17130	16790	16590	16250	16960	16420	167	5070	5000	12180	10	1	3243585	538	-1.64	0.24	12	0.11	-10143.00	69106.00	24850	20230905	-33.20	14000	20240722	18.57	19290	-13.95	20240112	14000	18.57	20240722	24850	-33.20	20230905	14000	18.57	20240722	0.12	N	016250	5000	167 억		55135	N	N	0	N	00	N
39	20240826	110315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	-330	5	-1.95	53931520	3262	16.18	16970	16980	16260	22000	11860	16930	16533.27	1.70	0	-618	17330	17130	16790	16590	16250	16960	16420	167	5070	5000	12180	10	1	3243585	538	-1.64	0.24	12	0.10	-10143.00	69106.00	24850	20230905	-33.20	14000	20240722	18.57	19290	-13.95	20240112	14000	18.57	20240722	24850	-33.20	20230905	14000	18.57	20240722	0.12	N	016250	5000	167 억		55135	N	N	0	N	00	N
40	20240826	100315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16530	-400	5	-2.36	40163730	2427	12.04	16970	16980	16260	22000	11860	16930	16548.71	1.70	0	-566	17330	17130	16790	16590	16250	16960	16420	167	5070	5000	12180	10	1	3243585	536	-1.63	0.24	12	0.07	-10143.00	69106.00	24850	20230905	-33.48	14000	20240722	18.07	19290	-14.31	20240112	14000	18.07	20240722	24850	-33.48	20230905	14000	18.07	20240722	0.12	N	016250	5000	167 억		55135	N	N	0	N	00	N
41	20240826	090314	57	100.00	KOSDAQ		건설	N	N	N	N		N	16760	-170	5	-1.00	6836280	403	2.00	16970	16980	16760	22000	11860	16930	16963.47	1.70	0	-271	17330	17130	16790	16590	16250	16960	16420	167	5070	5000	12180	10	1	3243585	544	-1.65	0.24	12	0.01	-10143.00	69106.00	24850	20230905	-32.56	14000	20240722	19.71	19290	-13.12	20240112	14000	19.71	20240722	24850	-32.56	20230905	14000	19.71	20240722	0.12	N	016250	5000	167 억		55135	N	N	0	N	00	N
42	20240823	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	16930	380	2	2.30	336011440	20157	176.57	16990	16990	16450	21500	11590	16550	16669.36	1.74	0	-1308	17083	16816	16633	16366	16183	16725	16275	167	4950	5000	11910	10	1	3243585	549	-1.67	0.24	12	0.62	-10143.00	69106.00	24850	20230905	-31.87	14000	20240722	20.93	19290	-12.23	20240112	14000	20.93	20240722	24850	-31.87	20230905	14000	20.93	20240722	0.04	N	016250	5000	167 억		56419	N	N	0	N	00	N
43	20240823	150315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16700	150	2	0.91	328322980	19700	172.56	16990	16990	16450	21500	11590	16550	16666.17	1.74	0	-1187	17083	16816	16633	16366	16183	16725	16275	167	4950	5000	11910	10	1	3243585	542	-1.65	0.24	12	0.61	-10143.00	69106.00	24850	20230905	-32.80	14000	20240722	19.29	19290	-13.43	20240112	14000	19.29	20240722	24850	-32.80	20230905	14000	19.29	20240722	0.04	N	016250	5000	167 억		56419	N	N	0	N	00	N
44	20240823	140316	57	100.00	KOSDAQ		건설	N	N	N	N		N	16800	250	2	1.51	274546220	16485	144.40	16990	16990	16450	21500	11590	16550	16654.34	1.74	0	-1449	17083	16816	16633	16366	16183	16725	16275	167	4950	5000	11910	10	1	3243585	545	-1.66	0.24	12	0.51	-10143.00	69106.00	24850	20230905	-32.39	14000	20240722	20.00	19290	-12.91	20240112	14000	20.00	20240722	24850	-32.39	20230905	14000	20.00	20240722	0.04	N	016250	5000	167 억		56419	N	N	0	N	00	N
45	20240823	130314	57	100.00	KOSDAQ		건설	N	N	N	N		N	16640	90	2	0.54	240948710	14476	126.80	16990	16990	16450	21500	11590	16550	16644.73	1.74	0	-1490	17083	16816	16633	16366	16183	16725	16275	167	4950	5000	11910	10	1	3243585	540	-1.64	0.24	12	0.45	-10143.00	69106.00	24850	20230905	-33.04	14000	20240722	18.86	19290	-13.74	20240112	14000	18.86	20240722	24850	-33.04	20230905	14000	18.86	20240722	0.04	N	016250	5000	167 억		56419	N	N	0	N	00	N
46	20240823	120314	57	100.00	KOSDAQ		건설	N	N	N	N		N	16520	-30	5	-0.18	213970880	12850	112.56	16990	16990	16450	21500	11590	16550	16651.47	1.74	0	-1850	17083	16816	16633	16366	16183	16725	16275	167	4950	5000	11910	10	1	3243585	536	-1.63	0.24	12	0.40	-10143.00	69106.00	24850	20230905	-33.52	14000	20240722	18.00	19290	-14.36	20240112	14000	18.00	20240722	24850	-33.52	20230905	14000	18.00	20240722	0.04	N	016250	5000	167 억		56419	N	N	0	N	00	N
47	20240823	110313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16570	20	2	0.12	183295610	10998	96.34	16990	16990	16450	21500	11590	16550	16666.32	1.74	0	-1810	17083	16816	16633	16366	16183	16725	16275	167	4950	5000	11910	10	1	3243585	537	-1.63	0.24	12	0.34	-10143.00	69106.00	24850	20230905	-33.32	14000	20240722	18.36	19290	-14.10	20240112	14000	18.36	20240722	24850	-33.32	20230905	14000	18.36	20240722	0.04	N	016250	5000	167 억		56419	N	N	0	N	00	N
48	20240823	100313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16590	40	2	0.24	138033730	8260	72.35	16990	16990	16570	21500	11590	16550	16711.20	1.74	0	-669	17083	16816	16633	16366	16183	16725	16275	167	4950	5000	11910	10	1	3243585	538	-1.64	0.24	12	0.25	-10143.00	69106.00	24850	20230905	-33.24	14000	20240722	18.50	19290	-14.00	20240112	14000	18.50	20240722	24850	-33.24	20230905	14000	18.50	20240722	0.04	N	016250	5000	167 억		56419	N	N	0	N	00	N
49	20240823	090315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16970	420	2	2.54	29488170	1746	15.29	16990	16990	16600	21500	11590	16550	16889.96	1.74	0	-481	17083	16816	16633	16366	16183	16725	16275	167	4950	5000	11910	10	1	3243585	550	-1.67	0.25	12	0.05	-10143.00	69106.00	24850	20230905	-31.71	14000	20240722	21.21	19290	-12.03	20240112	14000	21.21	20240722	24850	-31.71	20230905	14000	21.21	20240722	0.04	N	016250	5000	167 억		56419	N	N	0	N	00	N
50	20240822	160313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16550	-200	5	-1.19	189956390	11410	45.49	16750	16900	16450	21750	11730	16750	16648.24	1.78	0	-1423	17176	16962	16536	16322	15896	17070	16430	167	5000	5000	12060	10	1	3243585	537	-1.63	0.24	12	0.35	-10143.00	69106.00	24850	20230905	-33.40	14000	20240722	18.21	19290	-14.20	20240112	14000	18.21	20240722	24850	-33.40	20230905	14000	18.21	20240722	0.05	N	016250	5000	167 억		57802	N	N	0	N	00	N
51	20240822	150314	57	100.00	KOSDAQ		건설	N	N	N	N		N	16550	-200	5	-1.19	184004940	11050	44.05	16750	16900	16450	21750	11730	16750	16652.03	1.78	0	-1377	17176	16962	16536	16322	15896	17070	16430	167	5000	5000	12060	10	1	3243585	537	-1.63	0.24	12	0.34	-10143.00	69106.00	24850	20230905	-33.40	14000	20240722	18.21	19290	-14.20	20240112	14000	18.21	20240722	24850	-33.40	20230905	14000	18.21	20240722	0.05	N	016250	5000	167 억		57802	N	N	0	N	00	N
52	20240822	140316	57	100.00	KOSDAQ		건설	N	N	N	N		N	16550	-200	5	-1.19	162295410	9738	38.82	16750	16900	16450	21750	11730	16750	16666.20	1.78	0	-1291	17176	16962	16536	16322	15896	17070	16430	167	5000	5000	12060	10	1	3243585	537	-1.63	0.24	12	0.30	-10143.00	69106.00	24850	20230905	-33.40	14000	20240722	18.21	19290	-14.20	20240112	14000	18.21	20240722	24850	-33.40	20230905	14000	18.21	20240722	0.05	N	016250	5000	167 억		57802	N	N	0	N	00	N
53	20240822	130314	57	100.00	KOSDAQ		건설	N	N	N	N		N	16540	-210	5	-1.25	154562250	9271	36.96	16750	16900	16450	21750	11730	16750	16671.58	1.78	0	-1260	17176	16962	16536	16322	15896	17070	16430	167	5000	5000	12060	10	1	3243585	536	-1.63	0.24	12	0.29	-10143.00	69106.00	24850	20230905	-33.44	14000	20240722	18.14	19290	-14.26	20240112	14000	18.14	20240722	24850	-33.44	20230905	14000	18.14	20240722	0.05	N	016250	5000	167 억		57802	N	N	0	N	00	N
54	20240822	120318	57	100.00	KOSDAQ		건설	N	N	N	N		N	16570	-180	5	-1.07	146113440	8760	34.92	16750	16900	16510	21750	11730	16750	16679.62	1.78	0	-1240	17176	16962	16536	16322	15896	17070	16430	167	5000	5000	12060	10	1	3243585	537	-1.63	0.24	12	0.27	-10143.00	69106.00	24850	20230905	-33.32	14000	20240722	18.36	19290	-14.10	20240112	14000	18.36	20240722	24850	-33.32	20230905	14000	18.36	20240722	0.05	N	016250	5000	167 억		57802	N	N	0	N	00	N
55	20240822	110314	57	100.00	KOSDAQ		건설	N	N	N	N		N	16620	-130	5	-0.78	119516620	7159	28.54	16750	16900	16510	21750	11730	16750	16694.60	1.78	0	-973	17176	16962	16536	16322	15896	17070	16430	167	5000	5000	12060	10	1	3243585	539	-1.64	0.24	12	0.22	-10143.00	69106.00	24850	20230905	-33.12	14000	20240722	18.71	19290	-13.84	20240112	14000	18.71	20240722	24850	-33.12	20230905	14000	18.71	20240722	0.05	N	016250	5000	167 억		57802	N	N	0	N	00	N
56	20240822	100314	57	100.00	KOSDAQ		건설	N	N	N	N		N	16620	-130	5	-0.78	88156990	5264	20.99	16750	16900	16510	21750	11730	16750	16747.15	1.78	0	-871	17176	16962	16536	16322	15896	17070	16430	167	5000	5000	12060	10	1	3243585	539	-1.64	0.24	12	0.16	-10143.00	69106.00	24850	20230905	-33.12	14000	20240722	18.71	19290	-13.84	20240112	14000	18.71	20240722	24850	-33.12	20230905	14000	18.71	20240722	0.05	N	016250	5000	167 억		57802	N	N	0	N	00	N
57	20240822	090313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16820	70	2	0.42	6599460	393	1.57	16750	16820	16750	21750	11730	16750	16792.52	1.78	0	-44	17176	16962	16536	16322	15896	17070	16430	167	5000	5000	12060	10	1	3243585	546	-1.66	0.24	12	0.01	-10143.00	69106.00	24850	20230905	-32.31	14000	20240722	20.14	19290	-12.80	20240112	14000	20.14	20240722	24850	-32.31	20230905	14000	20.14	20240722	0.05	N	016250	5000	167 억		57802	N	N	0	N	00	N
58	20240821	160313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16750	500	2	3.08	412969030	25069	169.37	16430	16750	16110	21100	11380	16250	16472.89	1.75	0	1168	16610	16430	16130	15950	15650	16520	16040	167	4850	5000	11700	10	1	3243585	543	-1.65	0.24	12	0.77	-10143.00	69106.00	24850	20230905	-32.60	14000	20240722	19.64	19290	-13.17	20240112	14000	19.64	20240722	24850	-32.60	20230905	14000	19.64	20240722	0.05	N	016250	5000	167 억		56695	N	N	0	N	00	N
59	20240821	150316	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	350	2	2.15	325441560	19815	133.88	16430	16620	16110	21100	11380	16250	16424.00	1.75	0	202	16610	16430	16130	15950	15650	16520	16040	167	4850	5000	11700	10	1	3243585	538	-1.64	0.24	12	0.61	-10143.00	69106.00	24850	20230905	-33.20	14000	20240722	18.57	19290	-13.95	20240112	14000	18.57	20240722	24850	-33.20	20230905	14000	18.57	20240722	0.05	N	016250	5000	167 억		56695	N	N	0	N	00	N
60	20240821	140313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16570	320	2	1.97	296504950	18067	122.07	16430	16600	16110	21100	11380	16250	16411.41	1.75	0	127	16610	16430	16130	15950	15650	16520	16040	167	4850	5000	11700	10	1	3243585	537	-1.63	0.24	12	0.56	-10143.00	69106.00	24850	20230905	-33.32	14000	20240722	18.36	19290	-14.10	20240112	14000	18.36	20240722	24850	-33.32	20230905	14000	18.36	20240722	0.05	N	016250	5000	167 억		56695	N	N	0	N	00	N
61	20240821	130314	57	100.00	KOSDAQ		건설	N	N	N	N		N	16580	330	2	2.03	207053150	12649	85.46	16430	16590	16110	21100	11380	16250	16369.13	1.75	0	-332	16610	16430	16130	15950	15650	16520	16040	167	4850	5000	11700	10	1	3243585	538	-1.63	0.24	12	0.39	-10143.00	69106.00	24850	20230905	-33.28	14000	20240722	18.43	19290	-14.05	20240112	14000	18.43	20240722	24850	-33.28	20230905	14000	18.43	20240722	0.05	N	016250	5000	167 억		56695	N	N	0	N	00	N
62	20240821	120317	57	100.00	KOSDAQ		건설	N	N	N	N		N	16430	180	2	1.11	182211460	11147	75.31	16430	16550	16110	21100	11380	16250	16346.23	1.75	0	-405	16610	16430	16130	15950	15650	16520	16040	167	4850	5000	11700	10	1	3243585	533	-1.62	0.24	12	0.34	-10143.00	69106.00	24850	20230905	-33.88	14000	20240722	17.36	19290	-14.83	20240112	14000	17.36	20240722	24850	-33.88	20230905	14000	17.36	20240722	0.05	N	016250	5000	167 억		56695	N	N	0	N	00	N
63	20240821	110313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16350	100	2	0.62	156773080	9600	64.86	16430	16550	16110	21100	11380	16250	16330.53	1.75	0	-206	16610	16430	16130	15950	15650	16520	16040	167	4850	5000	11700	10	1	3243585	530	-1.61	0.24	12	0.30	-10143.00	69106.00	24850	20230905	-34.21	14000	20240722	16.79	19290	-15.24	20240112	14000	16.79	20240722	24850	-34.21	20230905	14000	16.79	20240722	0.05	N	016250	5000	167 억		56695	N	N	0	N	00	N
64	20240821	100315	57	100.00	KOSDAQ		건설	N	N	N	N		N	16350	100	2	0.62	124687950	7649	51.68	16430	16550	16110	21100	11380	16250	16301.21	1.75	0	-296	16610	16430	16130	15950	15650	16520	16040	167	4850	5000	11700	10	1	3243585	530	-1.61	0.24	12	0.24	-10143.00	69106.00	24850	20230905	-34.21	14000	20240722	16.79	19290	-15.24	20240112	14000	16.79	20240722	24850	-34.21	20230905	14000	16.79	20240722	0.05	N	016250	5000	167 억		56695	N	N	0	N	00	N
65	20240821	090313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16250	0	3	0.00	1695570	104	0.70	16430	16430	16250	21100	11380	16250	16303.56	1.75	0	-11	16610	16430	16130	15950	15650	16520	16040	167	4850	5000	11700	10	1	3243585	527	-1.60	0.24	12	0.00	-10143.00	69106.00	24850	20230905	-34.61	14000	20240722	16.07	19290	-15.76	20240112	14000	16.07	20240722	24850	-34.61	20230905	14000	16.07	20240722	0.05	N	016250	5000	167 억		56695	N	N	0	N	00	N
66	20240820	160309	57	100.00	KOSDAQ		건설	N	N	N	N		N	16250	390	2	2.46	238417660	14764	72.83	15860	16310	15830	20600	11110	15860	16148.58	1.73	0	609	16926	16392	15996	15462	15066	16660	15730	167	4740	5000	11410	10	1	3243585	527	-1.60	0.24	12	0.46	-10143.00	69106.00	24850	20230905	-34.61	14000	20240722	16.07	19290	-15.76	20240112	14000	16.07	20240722	24850	-34.61	20230905	14000	16.07	20240722	0.10	N	016250	5000	167 억		56059	N	N	0	N	00	N
67	20240820	150313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16130	270	2	1.70	215359950	13341	65.81	15860	16310	15830	20600	11110	15860	16142.71	1.73	0	691	16926	16392	15996	15462	15066	16660	15730	167	4740	5000	11410	10	1	3243585	523	-1.59	0.23	12	0.41	-10143.00	69106.00	24850	20230905	-35.09	14000	20240722	15.21	19290	-16.38	20240112	14000	15.21	20240722	24850	-35.09	20230905	14000	15.21	20240722	0.10	N	016250	5000	167 억		56059	N	N	0	N	00	N
68	20240820	140313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16240	380	2	2.40	212837990	13185	65.04	15860	16310	15830	20600	11110	15860	16142.43	1.73	0	613	16926	16392	15996	15462	15066	16660	15730	167	4740	5000	11410	10	1	3243585	527	-1.60	0.24	12	0.41	-10143.00	69106.00	24850	20230905	-34.65	14000	20240722	16.00	19290	-15.81	20240112	14000	16.00	20240722	24850	-34.65	20230905	14000	16.00	20240722	0.10	N	016250	5000	167 억		56059	N	N	0	N	00	N
69	20240820	130313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16280	420	2	2.65	201514170	12485	61.59	15860	16310	15830	20600	11110	15860	16140.50	1.73	0	631	16926	16392	15996	15462	15066	16660	15730	167	4740	5000	11410	10	1	3243585	528	-1.61	0.24	12	0.38	-10143.00	69106.00	24850	20230905	-34.49	14000	20240722	16.29	19290	-15.60	20240112	14000	16.29	20240722	24850	-34.49	20230905	14000	16.29	20240722	0.10	N	016250	5000	167 억		56059	N	N	0	N	00	N
70	20240820	120313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16280	420	2	2.65	187565040	11625	57.35	15860	16310	15830	20600	11110	15860	16134.63	1.73	0	656	16926	16392	15996	15462	15066	16660	15730	167	4740	5000	11410	10	1	3243585	528	-1.61	0.24	12	0.36	-10143.00	69106.00	24850	20230905	-34.49	14000	20240722	16.29	19290	-15.60	20240112	14000	16.29	20240722	24850	-34.49	20230905	14000	16.29	20240722	0.10	N	016250	5000	167 억		56059	N	N	0	N	00	N
71	20240820	110312	57	100.00	KOSDAQ		건설	N	N	N	N		N	16250	390	2	2.46	127684490	7943	39.18	15860	16250	15830	20600	11110	15860	16075.10	1.73	0	759	16926	16392	15996	15462	15066	16660	15730	167	4740	5000	11410	10	1	3243585	527	-1.60	0.24	12	0.24	-10143.00	69106.00	24850	20230905	-34.61	14000	20240722	16.07	19290	-15.76	20240112	14000	16.07	20240722	24850	-34.61	20230905	14000	16.07	20240722	0.10	N	016250	5000	167 억		56059	N	N	0	N	00	N
72	20240820	100311	57	100.00	KOSDAQ		건설	N	N	N	N		N	15990	130	2	0.82	68567320	4285	21.14	15860	16120	15830	20600	11110	15860	16001.71	1.73	0	809	16926	16392	15996	15462	15066	16660	15730	167	4740	5000	11410	10	1	3243585	519	-1.58	0.23	12	0.13	-10143.00	69106.00	24850	20230905	-35.65	14000	20240722	14.21	19290	-17.11	20240112	14000	14.21	20240722	24850	-35.65	20230905	14000	14.21	20240722	0.10	N	016250	5000	167 억		56059	N	N	0	N	00	N
73	20240820	090311	57	100.00	KOSDAQ		건설	N	N	N	N		N	15990	130	2	0.82	1999010	126	0.62	15860	15990	15860	20600	11110	15860	15865.16	1.73	0	-51	16926	16392	15996	15462	15066	16660	15730	167	4740	5000	11410	10	1	3243585	519	-1.58	0.23	12	0.00	-10143.00	69106.00	24850	20230905	-35.65	14000	20240722	14.21	19290	-17.11	20240112	14000	14.21	20240722	24850	-35.65	20230905	14000	14.21	20240722	0.10	N	016250	5000	167 억		56059	N	N	0	N	00	N
74	20240819	160309	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	30	2	0.19	321133060	20221	163.49	15600	16530	15600	20550	11090	15830	15881.17	1.69	0	1126	16110	15970	15860	15720	15610	15915	15665	167	4720	5000	11390	10	1	3243585	514	-1.56	0.23	12	0.62	-10143.00	69106.00	24850	20230905	-36.18	14000	20240722	13.29	19290	-17.78	20240112	14000	13.29	20240722	24850	-36.18	20230905	14000	13.29	20240722	0.16	N	016250	5000	167 억		54963	N	N	0	N	00	N
75	20240819	150310	57	100.00	KOSDAQ		건설	N	N	N	N		N	16050	220	2	1.39	300981530	18960	153.30	15600	16530	15600	20550	11090	15830	15874.55	1.69	0	1049	16110	15970	15860	15720	15610	15915	15665	167	4720	5000	11390	10	1	3243585	521	-1.58	0.23	12	0.58	-10143.00	69106.00	24850	20230905	-35.41	14000	20240722	14.64	19290	-16.80	20240112	14000	14.64	20240722	24850	-35.41	20230905	14000	14.64	20240722	0.16	N	016250	5000	167 억		54963	N	N	0	N	00	N
76	20240819	140311	57	100.00	KOSDAQ		건설	N	N	N	N		N	15870	40	2	0.25	245140090	15459	124.99	15600	16530	15600	20550	11090	15830	15857.44	1.69	0	1179	16110	15970	15860	15720	15610	15915	15665	167	4720	5000	11390	10	1	3243585	515	-1.56	0.23	12	0.48	-10143.00	69106.00	24850	20230905	-36.14	14000	20240722	13.36	19290	-17.73	20240112	14000	13.36	20240722	24850	-36.14	20230905	14000	13.36	20240722	0.16	N	016250	5000	167 억		54963	N	N	0	N	00	N
77	20240819	130310	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	70	2	0.44	194461810	12261	99.13	15600	16530	15600	20550	11090	15830	15860.19	1.69	0	655	16110	15970	15860	15720	15610	15915	15665	167	4720	5000	11390	10	1	3243585	516	-1.57	0.23	12	0.38	-10143.00	69106.00	24850	20230905	-36.02	14000	20240722	13.57	19290	-17.57	20240112	14000	13.57	20240722	24850	-36.02	20230905	14000	13.57	20240722	0.16	N	016250	5000	167 억		54963	N	N	0	N	00	N
78	20240819	120309	57	100.00	KOSDAQ		건설	N	N	N	N		N	15970	140	2	0.88	173511370	10943	88.48	15600	16530	15600	20550	11090	15830	15855.92	1.69	0	574	16110	15970	15860	15720	15610	15915	15665	167	4720	5000	11390	10	1	3243585	518	-1.57	0.23	12	0.34	-10143.00	69106.00	24850	20230905	-35.73	14000	20240722	14.07	19290	-17.21	20240112	14000	14.07	20240722	24850	-35.73	20230905	14000	14.07	20240722	0.16	N	016250	5000	167 억		54963	N	N	0	N	00	N
79	20240819	110310	57	100.00	KOSDAQ		건설	N	N	N	N		N	15920	90	2	0.57	167351250	10556	85.35	15600	16530	15600	20550	11090	15830	15853.66	1.69	0	599	16110	15970	15860	15720	15610	15915	15665	167	4720	5000	11390	10	1	3243585	516	-1.57	0.23	12	0.33	-10143.00	69106.00	24850	20230905	-35.94	14000	20240722	13.71	19290	-17.47	20240112	14000	13.71	20240722	24850	-35.94	20230905	14000	13.71	20240722	0.16	N	016250	5000	167 억		54963	N	N	0	N	00	N
80	20240819	100310	57	100.00	KOSDAQ		건설	N	N	N	N		N	15890	60	2	0.38	115635770	7292	58.96	15600	16530	15600	20550	11090	15830	15857.89	1.69	0	469	16110	15970	15860	15720	15610	15915	15665	167	4720	5000	11390	10	1	3243585	515	-1.57	0.23	12	0.22	-10143.00	69106.00	24850	20230905	-36.06	14000	20240722	13.50	19290	-17.63	20240112	14000	13.50	20240722	24850	-36.06	20230905	14000	13.50	20240722	0.16	N	016250	5000	167 억		54963	N	N	0	N	00	N
81	20240819	090309	57	100.00	KOSDAQ		건설	N	N	N	N		N	15980	150	2	0.95	60397080	3830	30.97	15600	16530	15600	20550	11090	15830	15769.47	1.69	0	467	16110	15970	15860	15720	15610	15915	15665	167	4720	5000	11390	10	1	3243585	518	-1.58	0.23	12	0.12	-10143.00	69106.00	24850	20230905	-35.69	14000	20240722	14.14	19290	-17.16	20240112	14000	14.14	20240722	24850	-35.69	20230905	14000	14.14	20240722	0.16	N	016250	5000	167 억		54963	N	N	0	N	00	N
82	20240816	160307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15830	-30	5	-0.19	193784570	12230	76.36	16000	16000	15750	20600	11110	15860	15845.02	1.69	0	246	16086	15972	15756	15642	15426	16030	15700	167	4740	5000	11410	10	1	3243585	513	-1.56	0.23	12	0.38	-10143.00	69106.00	24850	20230905	-36.30	14000	20240722	13.07	19290	-17.94	20240112	14000	13.07	20240722	24850	-36.30	20230905	14000	13.07	20240722	0.12	N	016250	5000	167 억		54717	N	N	0	N	00	N
83	20240816	150310	57	100.00	KOSDAQ		건설	N	N	N	N		N	15890	30	2	0.19	182587310	11523	71.94	16000	16000	15750	20600	11110	15860	15845.47	1.69	0	223	16086	15972	15756	15642	15426	16030	15700	167	4740	5000	11410	10	1	3243585	515	-1.57	0.23	12	0.36	-10143.00	69106.00	24850	20230905	-36.06	14000	20240722	13.50	19290	-17.63	20240112	14000	13.50	20240722	24850	-36.06	20230905	14000	13.50	20240722	0.12	N	016250	5000	167 억		54717	N	N	0	N	00	N
84	20240816	140310	57	100.00	KOSDAQ		건설	N	N	N	N		N	15810	-50	5	-0.32	150603400	9504	59.34	16000	16000	15750	20600	11110	15860	15846.32	1.69	0	482	16086	15972	15756	15642	15426	16030	15700	167	4740	5000	11410	10	1	3243585	513	-1.56	0.23	12	0.29	-10143.00	69106.00	24850	20230905	-36.38	14000	20240722	12.93	19290	-18.04	20240112	14000	12.93	20240722	24850	-36.38	20230905	14000	12.93	20240722	0.12	N	016250	5000	167 억		54717	N	N	0	N	00	N
85	20240816	130313	57	100.00	KOSDAQ		건설	N	N	N	N		N	15910	50	2	0.32	129158100	8151	50.89	16000	16000	15750	20600	11110	15860	15845.68	1.69	0	313	16086	15972	15756	15642	15426	16030	15700	167	4740	5000	11410	10	1	3243585	516	-1.57	0.23	12	0.25	-10143.00	69106.00	24850	20230905	-35.98	14000	20240722	13.64	19290	-17.52	20240112	14000	13.64	20240722	24850	-35.98	20230905	14000	13.64	20240722	0.12	N	016250	5000	167 억		54717	N	N	0	N	00	N
86	20240816	120311	57	100.00	KOSDAQ		건설	N	N	N	N		N	15960	100	2	0.63	117939260	7448	46.50	16000	16000	15750	20600	11110	15860	15835.02	1.69	0	279	16086	15972	15756	15642	15426	16030	15700	167	4740	5000	11410	10	1	3243585	518	-1.57	0.23	12	0.23	-10143.00	69106.00	24850	20230905	-35.77	14000	20240722	14.00	19290	-17.26	20240112	14000	14.00	20240722	24850	-35.77	20230905	14000	14.00	20240722	0.12	N	016250	5000	167 억		54717	N	N	0	N	00	N
87	20240816	110311	57	100.00	KOSDAQ		건설	N	N	N	N		N	15930	70	2	0.44	104041360	6576	41.06	16000	16000	15750	20600	11110	15860	15821.37	1.69	0	262	16086	15972	15756	15642	15426	16030	15700	167	4740	5000	11410	10	1	3243585	517	-1.57	0.23	12	0.20	-10143.00	69106.00	24850	20230905	-35.90	14000	20240722	13.79	19290	-17.42	20240112	14000	13.79	20240722	24850	-35.90	20230905	14000	13.79	20240722	0.12	N	016250	5000	167 억		54717	N	N	0	N	00	N
88	20240816	100309	57	100.00	KOSDAQ		건설	N	N	N	N		N	15870	10	2	0.06	63630190	4027	25.14	16000	16000	15750	20600	11110	15860	15800.89	1.69	0	500	16086	15972	15756	15642	15426	16030	15700	167	4740	5000	11410	10	1	3243585	515	-1.56	0.23	12	0.12	-10143.00	69106.00	24850	20230905	-36.14	14000	20240722	13.36	19290	-17.73	20240112	14000	13.36	20240722	24850	-36.14	20230905	14000	13.36	20240722	0.12	N	016250	5000	167 억		54717	N	N	0	N	00	N
89	20240816	090310	57	100.00	KOSDAQ		건설	N	N	N	N		N	15770	-90	5	-0.57	11868570	750	4.68	16000	16000	15750	20600	11110	15860	15824.76	1.69	0	460	16086	15972	15756	15642	15426	16030	15700	167	4740	5000	11410	10	1	3243585	512	-1.55	0.23	12	0.02	-10143.00	69106.00	24850	20230905	-36.54	14000	20240722	12.64	19290	-18.25	20240112	14000	12.64	20240722	24850	-36.54	20230905	14000	12.64	20240722	0.12	N	016250	5000	167 억		54717	N	N	0	N	00	N
90	20240814	160310	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	90	2	0.57	233321150	14853	75.23	15770	15870	15540	20500	11040	15770	15708.52	1.67	0	512	16423	16096	15793	15466	15163	15945	15315	167	4730	5000	11350	10	1	3243585	514	-1.56	0.23	12	0.46	-10143.00	69106.00	24850	20230905	-36.18	14000	20240722	13.29	19290	-17.78	20240112	14000	13.29	20240722	24850	-36.18	20230905	14000	13.29	20240722	0.11	N	016250	5000	167 억		54201	N	N	0	N	00	N
91	20240814	150311	57	100.00	KOSDAQ		건설	N	N	N	N		N	15800	30	2	0.19	206779930	13177	66.74	15770	15870	15540	20500	11040	15770	15692.49	1.67	0	522	16423	16096	15793	15466	15163	15945	15315	167	4730	5000	11350	10	1	3243585	512	-1.56	0.23	12	0.41	-10143.00	69106.00	24850	20230905	-36.42	14000	20240722	12.86	19290	-18.09	20240112	14000	12.86	20240722	24850	-36.42	20230905	14000	12.86	20240722	0.11	N	016250	5000	167 억		54201	N	N	0	N	00	N
92	20240814	140315	57	100.00	KOSDAQ		건설	N	N	N	N		N	15790	20	2	0.13	178043150	11348	57.48	15770	15870	15540	20500	11040	15770	15689.39	1.67	0	534	16423	16096	15793	15466	15163	15945	15315	167	4730	5000	11350	10	1	3243585	512	-1.56	0.23	12	0.35	-10143.00	69106.00	24850	20230905	-36.46	14000	20240722	12.79	19290	-18.14	20240112	14000	12.79	20240722	24850	-36.46	20230905	14000	12.79	20240722	0.11	N	016250	5000	167 억		54201	N	N	0	N	00	N
93	20240814	130312	57	100.00	KOSDAQ		건설	N	N	N	N		N	15750	-20	5	-0.13	140663570	8973	45.45	15770	15870	15540	20500	11040	15770	15676.31	1.67	0	541	16423	16096	15793	15466	15163	15945	15315	167	4730	5000	11350	10	1	3243585	511	-1.55	0.23	12	0.28	-10143.00	69106.00	24850	20230905	-36.62	14000	20240722	12.50	19290	-18.35	20240112	14000	12.50	20240722	24850	-36.62	20230905	14000	12.50	20240722	0.11	N	016250	5000	167 억		54201	N	N	0	N	00	N
94	20240814	120310	57	100.00	KOSDAQ		건설	N	N	N	N		N	15670	-100	5	-0.63	132502320	8456	42.83	15770	15870	15540	20500	11040	15770	15669.62	1.67	0	550	16423	16096	15793	15466	15163	15945	15315	167	4730	5000	11350	10	1	3243585	508	-1.54	0.23	12	0.26	-10143.00	69106.00	24850	20230905	-36.94	14000	20240722	11.93	19290	-18.77	20240112	14000	11.93	20240722	24850	-36.94	20230905	14000	11.93	20240722	0.11	N	016250	5000	167 억		54201	N	N	0	N	00	N
95	20240814	110308	57	100.00	KOSDAQ		건설	N	N	N	N		N	15870	100	2	0.63	99710930	6378	32.30	15770	15870	15540	20500	11040	15770	15633.57	1.67	0	847	16423	16096	15793	15466	15163	15945	15315	167	4730	5000	11350	10	1	3243585	515	-1.56	0.23	12	0.20	-10143.00	69106.00	24850	20230905	-36.14	14000	20240722	13.36	19290	-17.73	20240112	14000	13.36	20240722	24850	-36.14	20230905	14000	13.36	20240722	0.11	N	016250	5000	167 억		54201	N	N	0	N	00	N
96	20240814	100308	57	100.00	KOSDAQ		건설	N	N	N	N		N	15610	-160	5	-1.01	66691750	4266	21.61	15770	15770	15540	20500	11040	15770	15633.32	1.67	0	783	16423	16096	15793	15466	15163	15945	15315	167	4730	5000	11350	10	1	3243585	506	-1.54	0.23	12	0.13	-10143.00	69106.00	24850	20230905	-37.18	14000	20240722	11.50	19290	-19.08	20240112	14000	11.50	20240722	24850	-37.18	20230905	14000	11.50	20240722	0.11	N	016250	5000	167 억		54201	N	N	0	N	00	N
97	20240814	090339	57	100.00	KOSDAQ		건설	N	N	N	N		N	15770	0	3	0.00	3579790	227	1.15	15770	15770	15770	20500	11040	15770	15770.00	1.67	0	-36	16423	16096	15793	15466	15163	15945	15315	167	4730	5000	11350	10	1	3243585	512	-1.55	0.23	12	0.01	-10143.00	69106.00	24850	20230905	-36.54	14000	20240722	12.64	19290	-18.25	20240112	14000	12.64	20240722	24850	-36.54	20230905	14000	12.64	20240722	0.11	N	016250	5000	167 억		54201	N	N	0	N	00	N
98	20240813	160306	57	100.00	KOSDAQ		건설	N	N	N	N		N	15770	-200	5	-1.25	308278580	19604	91.06	15940	16120	15490	20750	11180	15970	15721.07	1.65	0	711	17703	16836	16313	15446	14923	16575	15185	167	4780	5000	11490	10	1	3243585	512	-1.55	0.23	12	0.60	-10143.00	69106.00	24850	20230905	-36.54	14000	20240722	12.64	19290	-18.25	20240112	14000	12.64	20240722	24850	-36.54	20230905	14000	12.64	20240722	0.11	N	016250	5000	167 억		53573	N	N	0	N	00	N
99	20240813	150307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15750	-220	5	-1.38	277140930	17629	81.89	15940	16120	15490	20750	11180	15970	15719.32	1.65	0	717	17703	16836	16313	15446	14923	16575	15185	167	4780	5000	11490	10	1	3243585	511	-1.55	0.23	12	0.54	-10143.00	69106.00	24850	20230905	-36.62	14000	20240722	12.50	19290	-18.35	20240112	14000	12.50	20240722	24850	-36.62	20230905	14000	12.50	20240722	0.11	N	016250	5000	167 억		53573	N	N	0	N	00	N
100	20240813	140307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15580	-390	5	-2.44	273885660	17422	80.93	15940	16120	15490	20750	11180	15970	15719.24	1.65	0	730	17703	16836	16313	15446	14923	16575	15185	167	4780	5000	11490	10	1	3243585	505	-1.54	0.23	12	0.54	-10143.00	69106.00	24850	20230905	-37.30	14000	20240722	11.29	19290	-19.23	20240112	14000	11.29	20240722	24850	-37.30	20230905	14000	11.29	20240722	0.11	N	016250	5000	167 억		53573	N	N	0	N	00	N
101	20240813	130308	57	100.00	KOSDAQ		건설	N	N	N	N		N	15530	-440	5	-2.76	231684610	14707	68.32	15940	16120	15530	20750	11180	15970	15751.87	1.65	0	1024	17703	16836	16313	15446	14923	16575	15185	167	4780	5000	11490	10	1	3243585	504	-1.53	0.22	12	0.45	-10143.00	69106.00	24850	20230905	-37.51	14000	20240722	10.93	19290	-19.49	20240112	14000	10.93	20240722	24850	-37.51	20230905	14000	10.93	20240722	0.11	N	016250	5000	167 억		53573	N	N	0	N	00	N
102	20240813	120307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15680	-290	5	-1.82	186567770	11814	54.88	15940	16120	15630	20750	11180	15970	15790.57	1.65	0	976	17703	16836	16313	15446	14923	16575	15185	167	4780	5000	11490	10	1	3243585	509	-1.55	0.23	12	0.36	-10143.00	69106.00	24850	20230905	-36.90	14000	20240722	12.00	19290	-18.71	20240112	14000	12.00	20240722	24850	-36.90	20230905	14000	12.00	20240722	0.11	N	016250	5000	167 억		53573	N	N	0	N	00	N
103	20240813	110305	57	100.00	KOSDAQ		건설	N	N	N	N		N	15690	-280	5	-1.75	145011950	9163	42.56	15940	16120	15690	20750	11180	15970	15824.22	1.65	0	855	17703	16836	16313	15446	14923	16575	15185	167	4780	5000	11490	10	1	3243585	509	-1.55	0.23	12	0.28	-10143.00	69106.00	24850	20230905	-36.86	14000	20240722	12.07	19290	-18.66	20240112	14000	12.07	20240722	24850	-36.86	20230905	14000	12.07	20240722	0.11	N	016250	5000	167 억		53573	N	N	0	N	00	N
104	20240813	100305	57	100.00	KOSDAQ		건설	N	N	N	N		N	15750	-220	5	-1.38	91137090	5737	26.65	15940	16120	15750	20750	11180	15970	15884.35	1.65	0	684	17703	16836	16313	15446	14923	16575	15185	167	4780	5000	11490	10	1	3243585	511	-1.55	0.23	12	0.18	-10143.00	69106.00	24850	20230905	-36.62	14000	20240722	12.50	19290	-18.35	20240112	14000	12.50	20240722	24850	-36.62	20230905	14000	12.50	20240722	0.11	N	016250	5000	167 억		53573	N	N	0	N	00	N
105	20240813	090306	57	100.00	KOSDAQ		건설	N	N	N	N		N	15940	-30	5	-0.19	6985940	438	2.03	15940	15970	15940	20750	11180	15970	15943.61	1.65	0	-33	17703	16836	16313	15446	14923	16575	15185	167	4780	5000	11490	10	1	3243585	517	-1.57	0.23	12	0.01	-10143.00	69106.00	24850	20230905	-35.86	14000	20240722	13.86	19290	-17.37	20240112	14000	13.86	20240722	24850	-35.86	20230905	14000	13.86	20240722	0.11	N	016250	5000	167 억		53573	N	N	0	N	00	N
106	20240812	160305	57	100.00	KOSDAQ		건설	N	N	N	N		N	15970	-200	5	-1.24	339199650	21302	67.35	16190	17180	15790	21000	11320	16170	15923.33	1.66	0	-159	17043	16606	16313	15876	15583	16460	15730	167	4830	5000	11640	10	1	3243585	518	-1.57	0.23	12	0.66	-10143.00	69106.00	24850	20230905	-35.73	14000	20240722	14.07	19290	-17.21	20240112	14000	14.07	20240722	24850	-35.73	20230905	14000	14.07	20240722	0.12	N	016250	5000	167 억		53732	N	N	0	N	00	N
107	20240812	150307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15940	-230	5	-1.42	322968880	20285	64.13	16190	17180	15790	21000	11320	16170	15921.56	1.66	0	-50	17043	16606	16313	15876	15583	16460	15730	167	4830	5000	11640	10	1	3243585	517	-1.57	0.23	12	0.63	-10143.00	69106.00	24850	20230905	-35.86	14000	20240722	13.86	19290	-17.37	20240112	14000	13.86	20240722	24850	-35.86	20230905	14000	13.86	20240722	0.12	N	016250	5000	167 억		53732	N	N	0	N	00	N
108	20240812	140306	57	100.00	KOSDAQ		건설	N	N	N	N		N	15940	-230	5	-1.42	294490410	18491	58.46	16190	17180	15790	21000	11320	16170	15926.15	1.66	0	37	17043	16606	16313	15876	15583	16460	15730	167	4830	5000	11640	10	1	3243585	517	-1.57	0.23	12	0.57	-10143.00	69106.00	24850	20230905	-35.86	14000	20240722	13.86	19290	-17.37	20240112	14000	13.86	20240722	24850	-35.86	20230905	14000	13.86	20240722	0.12	N	016250	5000	167 억		53732	N	N	0	N	00	N
109	20240812	130303	57	100.00	KOSDAQ		건설	N	N	N	N		N	15940	-230	5	-1.42	249690200	15666	49.53	16190	17180	15790	21000	11320	16170	15938.35	1.66	0	133	17043	16606	16313	15876	15583	16460	15730	167	4830	5000	11640	10	1	3243585	517	-1.57	0.23	12	0.48	-10143.00	69106.00	24850	20230905	-35.86	14000	20240722	13.86	19290	-17.37	20240112	14000	13.86	20240722	24850	-35.86	20230905	14000	13.86	20240722	0.12	N	016250	5000	167 억		53732	N	N	0	N	00	N
110	20240812	120304	57	100.00	KOSDAQ		건설	N	N	N	N		N	15930	-240	5	-1.48	244210360	15321	48.44	16190	17180	15790	21000	11320	16170	15939.58	1.66	0	195	17043	16606	16313	15876	15583	16460	15730	167	4830	5000	11640	10	1	3243585	517	-1.57	0.23	12	0.47	-10143.00	69106.00	24850	20230905	-35.90	14000	20240722	13.79	19290	-17.42	20240112	14000	13.79	20240722	24850	-35.90	20230905	14000	13.79	20240722	0.12	N	016250	5000	167 억		53732	N	N	0	N	00	N
111	20240812	110303	57	100.00	KOSDAQ		건설	N	N	N	N		N	15850	-320	5	-1.98	209145320	13109	41.45	16190	17180	15800	21000	11320	16170	15954.33	1.66	0	447	17043	16606	16313	15876	15583	16460	15730	167	4830	5000	11640	10	1	3243585	514	-1.56	0.23	12	0.40	-10143.00	69106.00	24850	20230905	-36.22	14000	20240722	13.21	19290	-17.83	20240112	14000	13.21	20240722	24850	-36.22	20230905	14000	13.21	20240722	0.12	N	016250	5000	167 억		53732	N	N	0	N	00	N
112	20240812	100301	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	-170	5	-1.05	131777980	8228	26.01	16190	17180	15810	21000	11320	16170	16015.80	1.66	0	481	17043	16606	16313	15876	15583	16460	15730	167	4830	5000	11640	10	1	3243585	519	-1.58	0.23	12	0.25	-10143.00	69106.00	24850	20230905	-35.61	14000	20240722	14.29	19290	-17.06	20240112	14000	14.29	20240722	24850	-35.61	20230905	14000	14.29	20240722	0.12	N	016250	5000	167 억		53732	N	N	0	N	00	N
113	20240812	090300	57	100.00	KOSDAQ		건설	N	N	N	N		N	16050	-120	5	-0.74	33612910	2061	6.52	16190	17180	16050	21000	11320	16170	16309.03	1.66	0	397	17043	16606	16313	15876	15583	16460	15730	167	4830	5000	11640	10	1	3243585	521	-1.58	0.23	12	0.06	-10143.00	69106.00	24850	20230905	-35.41	14000	20240722	14.64	19290	-16.80	20240112	14000	14.64	20240722	24850	-35.41	20230905	14000	14.64	20240722	0.12	N	016250	5000	167 억		53732	N	N	0	N	00	N
114	20240809	160301	57	100.00	KOSDAQ		건설	N	N	N	N		N	16170	-150	5	-0.92	510218810	31478	61.04	16730	16750	16020	21200	11430	16320	16208.46	1.63	0	796	18000	17160	16490	15650	14980	16825	15315	167	4880	5000	11750	10	1	3243585	524	-1.59	0.23	12	0.97	-10143.00	69106.00	24850	20230905	-34.93	14000	20240722	15.50	19290	-16.17	20240112	14000	15.50	20240722	24850	-34.93	20230905	14000	15.50	20240722	0.10	N	016250	5000	167 억		52935	N	N	0	N	00	N
115	20240809	150306	57	100.00	KOSDAQ		건설	N	N	N	N		N	16170	-150	5	-0.92	490572290	30261	58.68	16730	16750	16020	21200	11430	16320	16211.07	1.63	0	824	18000	17160	16490	15650	14980	16825	15315	167	4880	5000	11750	10	1	3243585	524	-1.59	0.23	12	0.93	-10143.00	69106.00	24850	20230905	-34.93	14000	20240722	15.50	19290	-16.17	20240112	14000	15.50	20240722	24850	-34.93	20230905	14000	15.50	20240722	0.10	N	016250	5000	167 억		52935	N	N	0	N	00	N
116	20240809	140306	57	100.00	KOSDAQ		건설	N	N	N	N		N	16160	-160	5	-0.98	431517670	26590	51.56	16730	16750	16030	21200	11430	16320	16228.28	1.63	0	910	18000	17160	16490	15650	14980	16825	15315	167	4880	5000	11750	10	1	3243585	524	-1.59	0.23	12	0.82	-10143.00	69106.00	24850	20230905	-34.97	14000	20240722	15.43	19290	-16.23	20240112	14000	15.43	20240722	24850	-34.97	20230905	14000	15.43	20240722	0.10	N	016250	5000	167 억		52935	N	N	0	N	00	N
117	20240809	130305	57	100.00	KOSDAQ		건설	N	N	N	N		N	16110	-210	5	-1.29	372734020	22937	44.48	16730	16750	16050	21200	11430	16320	16250.08	1.63	0	914	18000	17160	16490	15650	14980	16825	15315	167	4880	5000	11750	10	1	3243585	523	-1.59	0.23	12	0.71	-10143.00	69106.00	24850	20230905	-35.17	14000	20240722	15.07	19290	-16.49	20240112	14000	15.07	20240722	24850	-35.17	20230905	14000	15.07	20240722	0.10	N	016250	5000	167 억		52935	N	N	0	N	00	N
118	20240809	120304	57	100.00	KOSDAQ		건설	N	N	N	N		N	16090	-230	5	-1.41	331329260	20364	39.49	16730	16750	16090	21200	11430	16320	16270.14	1.63	0	930	18000	17160	16490	15650	14980	16825	15315	167	4880	5000	11750	10	1	3243585	522	-1.59	0.23	12	0.63	-10143.00	69106.00	24850	20230905	-35.25	14000	20240722	14.93	19290	-16.59	20240112	14000	14.93	20240722	24850	-35.25	20230905	14000	14.93	20240722	0.10	N	016250	5000	167 억		52935	N	N	0	N	00	N
119	20240809	110301	57	100.00	KOSDAQ		건설	N	N	N	N		N	16370	50	2	0.31	201892280	12362	23.97	16730	16750	16130	21200	11430	16320	16331.76	1.63	0	913	18000	17160	16490	15650	14980	16825	15315	167	4880	5000	11750	10	1	3243585	531	-1.61	0.24	12	0.38	-10143.00	69106.00	24850	20230905	-34.12	14000	20240722	16.93	19290	-15.14	20240112	14000	16.93	20240722	24850	-34.12	20230905	14000	16.93	20240722	0.10	N	016250	5000	167 억		52935	N	N	0	N	00	N
120	20240809	100308	57	100.00	KOSDAQ		건설	N	N	N	N		N	16350	30	2	0.18	172628980	10571	20.50	16730	16750	16130	21200	11430	16320	16330.51	1.63	0	903	18000	17160	16490	15650	14980	16825	15315	167	4880	5000	11750	10	1	3243585	530	-1.61	0.24	12	0.33	-10143.00	69106.00	24850	20230905	-34.21	14000	20240722	16.79	19290	-15.24	20240112	14000	16.79	20240722	24850	-34.21	20230905	14000	16.79	20240722	0.10	N	016250	5000	167 억		52935	N	N	0	N	00	N
121	20240809	090302	57	100.00	KOSDAQ		건설	N	N	N	N		N	16440	120	2	0.74	41497660	2498	4.84	16730	16750	16360	21200	11430	16320	16622.53	1.63	0	82	18000	17160	16490	15650	14980	16825	15315	167	4880	5000	11750	10	1	3243585	533	-1.62	0.24	12	0.08	-10143.00	69106.00	24850	20230905	-33.84	14000	20240722	17.43	19290	-14.77	20240112	14000	17.43	20240722	24850	-33.84	20230905	14000	17.43	20240722	0.10	N	016250	5000	167 억		52935	N	N	0	N	00	N
122	20240808	160259	57	100.00	KOSDAQ		건설	N	N	N	N		N	16320	-360	5	-2.16	847064310	51281	95.84	16680	17330	15820	21650	11680	16680	16516.99	1.64	0	-102	17853	17266	16713	16126	15573	16990	15850	167	4970	5000	12000	10	1	3243585	529	-1.61	0.24	12	1.58	-10143.00	69106.00	24850	20230905	-34.33	14000	20240722	16.57	19290	-15.40	20240112	14000	16.57	20240722	24850	-34.33	20230905	14000	16.57	20240722	0.13	N	016250	5000	167 억		53033	N	N	0	N	00	N
123	20240808	150303	57	100.00	KOSDAQ		건설	N	N	N	N		N	16250	-430	5	-2.58	814339180	49269	92.08	16680	17330	15820	21650	11680	16680	16527.22	1.64	0	5	17853	17266	16713	16126	15573	16990	15850	167	4970	5000	12000	10	1	3243585	527	-1.60	0.24	12	1.52	-10143.00	69106.00	24850	20230905	-34.61	14000	20240722	16.07	19290	-15.76	20240112	14000	16.07	20240722	24850	-34.61	20230905	14000	16.07	20240722	0.13	N	016250	5000	167 억		53033	N	N	0	N	00	N
124	20240808	140303	57	100.00	KOSDAQ		건설	N	N	N	N		N	16430	-250	5	-1.50	776504560	46948	87.74	16680	17330	15820	21650	11680	16680	16538.50	1.64	0	6	17853	17266	16713	16126	15573	16990	15850	167	4970	5000	12000	10	1	3243585	533	-1.62	0.24	12	1.45	-10143.00	69106.00	24850	20230905	-33.88	14000	20240722	17.36	19290	-14.83	20240112	14000	17.36	20240722	24850	-33.88	20230905	14000	17.36	20240722	0.13	N	016250	5000	167 억		53033	N	N	0	N	00	N
125	20240808	130303	57	100.00	KOSDAQ		건설	N	N	N	N		N	16490	-190	5	-1.14	524198780	31947	59.70	16680	17170	15820	21650	11680	16680	16405.03	1.64	0	-120	17853	17266	16713	16126	15573	16990	15850	167	4970	5000	12000	10	1	3243585	535	-1.63	0.24	12	0.98	-10143.00	69106.00	24850	20230905	-33.64	14000	20240722	17.79	19290	-14.52	20240112	14000	17.79	20240722	24850	-33.64	20230905	14000	17.79	20240722	0.13	N	016250	5000	167 억		53033	N	N	0	N	00	N
126	20240808	120306	57	100.00	KOSDAQ		건설	N	N	N	N		N	16660	-20	5	-0.12	488167840	29776	55.65	16680	17170	15820	21650	11680	16680	16390.89	1.64	0	99	17853	17266	16713	16126	15573	16990	15850	167	4970	5000	12000	10	1	3243585	540	-1.64	0.24	12	0.92	-10143.00	69106.00	24850	20230905	-32.96	14000	20240722	19.00	19290	-13.63	20240112	14000	19.00	20240722	24850	-32.96	20230905	14000	19.00	20240722	0.13	N	016250	5000	167 억		53033	N	N	0	N	00	N
127	20240808	110304	57	100.00	KOSDAQ		건설	N	N	N	N		N	16450	-230	5	-1.38	314695940	19461	36.37	16680	16680	15820	21650	11680	16680	16160.18	1.64	0	-283	17853	17266	16713	16126	15573	16990	15850	167	4970	5000	12000	10	1	3243585	534	-1.62	0.24	12	0.60	-10143.00	69106.00	24850	20230905	-33.80	14000	20240722	17.50	19290	-14.72	20240112	14000	17.50	20240722	24850	-33.80	20230905	14000	17.50	20240722	0.13	N	016250	5000	167 억		53033	N	N	0	N	00	N
128	20240808	100302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15970	-710	5	-4.26	261281030	16178	30.23	16680	16680	15820	21650	11680	16680	16137.31	1.64	0	-378	17853	17266	16713	16126	15573	16990	15850	167	4970	5000	12000	10	1	3243585	518	-1.57	0.23	12	0.50	-10143.00	69106.00	24850	20230905	-35.73	14000	20240722	14.07	19290	-17.21	20240112	14000	14.07	20240722	24850	-35.73	20230905	14000	14.07	20240722	0.13	N	016250	5000	167 억		53033	N	N	0	N	00	N
129	20240808	090300	57	100.00	KOSDAQ		건설	N	N	N	N		N	16550	-130	5	-0.78	32152100	1930	3.61	16680	16680	16520	21650	11680	16680	16653.83	1.64	0	3	17853	17266	16713	16126	15573	16990	15850	167	4970	5000	12000	10	1	3243585	537	-1.63	0.24	12	0.06	-10143.00	69106.00	24850	20230905	-33.40	14000	20240722	18.21	19290	-14.20	20240112	14000	18.21	20240722	24850	-33.40	20230905	14000	18.21	20240722	0.13	N	016250	5000	167 억		53033	N	N	0	N	00	N
130	20240807	160256	57	100.00	KOSDAQ		건설	N	N	N	N		N	16680	-330	5	-1.94	871495040	53271	41.00	17300	17300	16160	22100	11910	17010	16359.16	1.65	0	-431	18710	17860	17040	16190	15370	17450	15780	167	5090	5000	12240	10	1	3243585	541	-1.64	0.24	12	1.64	-10143.00	69106.00	24850	20230905	-32.88	14000	20240722	19.14	19290	-13.53	20240112	14000	19.14	20240722	24850	-32.88	20230905	14000	19.14	20240722	0.10	N	016250	5000	167 억		53454	N	N	0	N	00	N
131	20240807	150259	57	100.00	KOSDAQ		건설	N	N	N	N		N	16250	-760	5	-4.47	784163980	47977	36.93	17300	17300	16160	22100	11910	17010	16344.58	1.65	0	-709	18710	17860	17040	16190	15370	17450	15780	167	5090	5000	12240	10	1	3243585	527	-1.60	0.24	12	1.48	-10143.00	69106.00	24850	20230905	-34.61	14000	20240722	16.07	19290	-15.76	20240112	14000	16.07	20240722	24850	-34.61	20230905	14000	16.07	20240722	0.10	N	016250	5000	167 억		53454	N	N	0	N	00	N
132	20240807	140303	57	100.00	KOSDAQ		건설	N	N	N	N		N	16200	-810	5	-4.76	681627990	41655	32.06	17300	17300	16160	22100	11910	17010	16363.65	1.65	0	-723	18710	17860	17040	16190	15370	17450	15780	167	5090	5000	12240	10	1	3243585	525	-1.60	0.23	12	1.28	-10143.00	69106.00	24850	20230905	-34.81	14000	20240722	15.71	19290	-16.02	20240112	14000	15.71	20240722	24850	-34.81	20230905	14000	15.71	20240722	0.10	N	016250	5000	167 억		53454	N	N	0	N	00	N
133	20240807	130302	57	100.00	KOSDAQ		건설	N	N	N	N		N	16220	-790	5	-4.64	635206020	38792	29.86	17300	17300	16160	22100	11910	17010	16374.67	1.65	0	-723	18710	17860	17040	16190	15370	17450	15780	167	5090	5000	12240	10	1	3243585	526	-1.60	0.23	12	1.20	-10143.00	69106.00	24850	20230905	-34.73	14000	20240722	15.86	19290	-15.91	20240112	14000	15.86	20240722	24850	-34.73	20230905	14000	15.86	20240722	0.10	N	016250	5000	167 억		53454	N	N	0	N	00	N
134	20240807	120302	57	100.00	KOSDAQ		건설	N	N	N	N		N	16230	-780	5	-4.59	601236740	36698	28.24	17300	17300	16160	22100	11910	17010	16383.37	1.65	0	-723	18710	17860	17040	16190	15370	17450	15780	167	5090	5000	12240	10	1	3243585	526	-1.60	0.23	12	1.13	-10143.00	69106.00	24850	20230905	-34.69	14000	20240722	15.93	19290	-15.86	20240112	14000	15.93	20240722	24850	-34.69	20230905	14000	15.93	20240722	0.10	N	016250	5000	167 억		53454	N	N	0	N	00	N
135	20240807	110301	57	100.00	KOSDAQ		건설	N	N	N	N		N	16220	-790	5	-4.64	536665660	32717	25.18	17300	17300	16160	22100	11910	17010	16403.27	1.65	0	-663	18710	17860	17040	16190	15370	17450	15780	167	5090	5000	12240	10	1	3243585	526	-1.60	0.23	12	1.01	-10143.00	69106.00	24850	20230905	-34.73	14000	20240722	15.86	19290	-15.91	20240112	14000	15.86	20240722	24850	-34.73	20230905	14000	15.86	20240722	0.10	N	016250	5000	167 억		53454	N	N	0	N	00	N
136	20240807	100259	57	100.00	KOSDAQ		건설	N	N	N	N		N	16290	-720	5	-4.23	444228570	27035	20.81	17300	17300	16160	22100	11910	17010	16431.61	1.65	0	-780	18710	17860	17040	16190	15370	17450	15780	167	5090	5000	12240	10	1	3243585	528	-1.61	0.24	12	0.83	-10143.00	69106.00	24850	20230905	-34.45	14000	20240722	16.36	19290	-15.55	20240112	14000	16.36	20240722	24850	-34.45	20230905	14000	16.36	20240722	0.10	N	016250	5000	167 억		53454	N	N	0	N	00	N
137	20240807	090258	57	100.00	KOSDAQ		건설	N	N	N	N		N	17000	-10	5	-0.06	55438150	3231	2.49	17300	17300	17000	22100	11910	17010	17158.20	1.65	0	165	18710	17860	17040	16190	15370	17450	15780	167	5090	5000	12240	10	1	3243585	551	-1.68	0.25	12	0.10	-10143.00	69106.00	24850	20230905	-31.59	14000	20240722	21.43	19290	-11.87	20240112	14000	21.43	20240722	24850	-31.59	20230905	14000	21.43	20240722	0.10	N	016250	5000	167 억		53454	N	N	0	N	00	N
138	20240806	160257	57	100.00	KOSDAQ		건설	N	N	N	N		N	17010	-390	5	-2.24	2222998650	129327	23.96	17300	17890	16220	22600	12180	17400	17189.26	1.61	0	1249	20360	18880	17260	15780	14160	19620	16520	167	5200	5000	12520	10	1	3243585	552	-1.68	0.25	12	3.99	-10143.00	69106.00	24850	20230905	-31.55	14000	20240722	21.50	19290	-11.82	20240112	14000	21.50	20240722	24850	-31.55	20230905	14000	21.50	20240722	0.10	N	016250	5000	167 억		52205	N	N	0	N	00	N
139	20240806	150300	57	100.00	KOSDAQ		건설	N	N	N	N		N	16990	-410	5	-2.36	2104013200	122325	22.66	17300	17890	16220	22600	12180	17400	17200.19	1.61	0	1438	20360	18880	17260	15780	14160	19620	16520	167	5200	5000	12520	10	1	3243585	551	-1.68	0.25	12	3.77	-10143.00	69106.00	24850	20230905	-31.63	14000	20240722	21.36	19290	-11.92	20240112	14000	21.36	20240722	24850	-31.63	20230905	14000	21.36	20240722	0.10	N	016250	5000	167 억		52205	N	N	0	N	00	N
140	20240806	140257	57	100.00	KOSDAQ		건설	N	N	N	N		N	17020	-380	5	-2.18	2011571860	116894	21.66	17300	17890	16220	22600	12180	17400	17208.51	1.61	0	1645	20360	18880	17260	15780	14160	19620	16520	167	5200	5000	12520	10	1	3243585	552	-1.68	0.25	12	3.60	-10143.00	69106.00	24850	20230905	-31.51	14000	20240722	21.57	19290	-11.77	20240112	14000	21.57	20240722	24850	-31.51	20230905	14000	21.57	20240722	0.10	N	016250	5000	167 억		52205	N	N	0	N	00	N
141	20240806	130259	57	100.00	KOSDAQ		건설	N	N	N	N		N	17090	-310	5	-1.78	1896715130	110183	20.41	17300	17890	16220	22600	12180	17400	17214.23	1.61	0	1434	20360	18880	17260	15780	14160	19620	16520	167	5200	5000	12520	10	1	3243585	554	-1.68	0.25	12	3.40	-10143.00	69106.00	24850	20230905	-31.23	14000	20240722	22.07	19290	-11.40	20240112	14000	22.07	20240722	24850	-31.23	20230905	14000	22.07	20240722	0.10	N	016250	5000	167 억		52205	N	N	0	N	00	N
142	20240806	120259	57	100.00	KOSDAQ		건설	N	N	N	N		N	17170	-230	5	-1.32	1788928470	103894	19.25	17300	17890	16220	22600	12180	17400	17218.79	1.61	0	1334	20360	18880	17260	15780	14160	19620	16520	167	5200	5000	12520	10	1	3243585	557	-1.69	0.25	12	3.20	-10143.00	69106.00	24850	20230905	-30.91	14000	20240722	22.64	19290	-10.99	20240112	14000	22.64	20240722	24850	-30.91	20230905	14000	22.64	20240722	0.10	N	016250	5000	167 억		52205	N	N	0	N	00	N
143	20240806	110259	57	100.00	KOSDAQ		건설	N	N	N	N		N	16960	-440	5	-2.53	1728767900	100356	18.59	17300	17890	16220	22600	12180	17400	17226.35	1.61	0	1084	20360	18880	17260	15780	14160	19620	16520	167	5200	5000	12520	10	1	3243585	550	-1.67	0.25	12	3.09	-10143.00	69106.00	24850	20230905	-31.75	14000	20240722	21.14	19290	-12.08	20240112	14000	21.14	20240722	24850	-31.75	20230905	14000	21.14	20240722	0.10	N	016250	5000	167 억		52205	N	N	0	N	00	N
144	20240806	100256	57	100.00	KOSDAQ		건설	N	N	N	N		N	17010	-390	5	-2.24	1261380300	73223	13.57	17300	17890	16220	22600	12180	17400	17226.56	1.61	0	1809	20360	18880	17260	15780	14160	19620	16520	167	5200	5000	12520	10	1	3243585	552	-1.68	0.25	12	2.26	-10143.00	69106.00	24850	20230905	-31.55	14000	20240722	21.50	19290	-11.82	20240112	14000	21.50	20240722	24850	-31.55	20230905	14000	21.50	20240722	0.10	N	016250	5000	167 억		52205	N	N	0	N	00	N
145	20240806	090256	57	100.00	KOSDAQ		건설	N	N	N	N		N	17670	270	2	1.55	115581030	6577	1.22	17300	17890	17300	22600	12180	17400	17573.52	1.61	0	60	20360	18880	17260	15780	14160	19620	16520	167	5200	5000	12520	10	1	3243585	573	-1.74	0.26	12	0.20	-10143.00	69106.00	24850	20230905	-28.89	14000	20240722	26.21	19290	-8.40	20240112	14000	26.21	20240722	24850	-28.89	20230905	14000	26.21	20240722	0.10	N	016250	5000	167 억		52205	N	N	0	N	00	N
146	20240805	160255	57	100.00	KOSDAQ		건설	N	N	N	N		N	17400	2660	2	18.05	9234152060	536025	42745.21	15800	18740	15640	19160	10320	14740	17226.70	1.65	0	-1370	15160	14950	14840	14630	14520	14895	14575	167	4420	5000	10610	10	1	3243585	564	-1.72	0.25	12	16.53	-10143.00	69106.00	24850	20230905	-29.98	14000	20240722	24.29	19290	-9.80	20240112	14000	24.29	20240722	24850	-29.98	20230905	14000	24.29	20240722	0.10	N	016250	5000	167 억		53587	N	N	0	N	00	N
147	20240805	150256	57	100.00	KOSDAQ		건설	N	N	N	N		N	16780	2040	2	13.84	8838871520	512854	40897.45	15800	18740	15640	19160	10320	14740	17234.67	1.65	0	-1478	15160	14950	14840	14630	14520	14895	14575	167	4420	5000	10610	10	1	3243585	544	-1.65	0.24	12	15.81	-10143.00	69106.00	24850	20230905	-32.47	14000	20240722	19.86	19290	-13.01	20240112	14000	19.86	20240722	24850	-32.47	20230905	14000	19.86	20240722	0.10	N	016250	5000	167 억		53587	N	N	0	N	00	N
148	20240805	140258	58	100.00	KOSDAQ		건설	N	N	N	N		N	17650	2910	2	19.74	7168513840	415108	33102.71	15800	18740	15640	19160	10320	14740	17269.03	1.65	0	-1347	15160	14950	14840	14630	14520	14895	14575	167	4420	5000	10610	10	1	3243585	572	-1.74	0.26	12	12.80	-10143.00	69106.00	24850	20230905	-28.97	14000	20240722	26.07	19290	-8.50	20240112	14000	26.07	20240722	24850	-28.97	20230905	14000	26.07	20240722	0.10	N	016250	5000	167 억		53587	N	N	0	N	00	N
149	20240805	130255	57	100.00	KOSDAQ		건설	N	N	N	N		N	16990	2250	2	15.26	5750777450	333450	26590.91	15800	18740	15640	19160	10320	14740	17246.30	1.65	0	-1526	15160	14950	14840	14630	14520	14895	14575	167	4420	5000	10610	10	1	3243585	551	-1.68	0.25	12	10.28	-10143.00	69106.00	24850	20230905	-31.63	14000	20240722	21.36	19290	-11.92	20240112	14000	21.36	20240722	24850	-31.63	20230905	14000	21.36	20240722	0.10	N	016250	5000	167 억		53587	N	N	0	N	00	N
150	20240805	120256	57	100.00	KOSDAQ		건설	N	N	N	N		N	16890	2150	2	14.59	5085422130	294121	23454.62	15800	18740	15640	19160	10320	14740	17290.24	1.65	0	-1565	15160	14950	14840	14630	14520	14895	14575	167	4420	5000	10610	10	1	3243585	548	-1.67	0.24	12	9.07	-10143.00	69106.00	24850	20230905	-32.03	14000	20240722	20.64	19290	-12.44	20240112	14000	20.64	20240722	24850	-32.03	20230905	14000	20.64	20240722	0.10	N	016250	5000	167 억		53587	N	N	0	N	00	N
151	20240805	110300	57	100.00	KOSDAQ		건설	N	N	N	N		N	17040	2300	2	15.60	4659707090	268994	21450.88	15800	18740	15640	19160	10320	14740	17322.72	1.65	0	-1245	15160	14950	14840	14630	14520	14895	14575	167	4420	5000	10610	10	1	3243585	553	-1.68	0.25	12	8.29	-10143.00	69106.00	24850	20230905	-31.43	14000	20240722	21.71	19290	-11.66	20240112	14000	21.71	20240722	24850	-31.43	20230905	14000	21.71	20240722	0.10	N	016250	5000	167 억		53587	N	N	0	N	00	N
152	20240805	100256	57	100.00	KOSDAQ		건설	N	N	N	N		N	17260	2520	2	17.10	4012618040	230986	18419.94	15800	18740	15640	19160	10320	14740	17371.69	1.65	0	-1088	15160	14950	14840	14630	14520	14895	14575	167	4420	5000	10610	10	1	3243585	560	-1.70	0.25	12	7.12	-10143.00	69106.00	24850	20230905	-30.54	14000	20240722	23.29	19290	-10.52	20240112	14000	23.29	20240722	24850	-30.54	20230905	14000	23.29	20240722	0.10	N	016250	5000	167 억		53587	N	N	0	N	00	N
153	20240805	090254	57	100.00	KOSDAQ		건설	N	N	N	N		N	17310	2570	2	17.44	174351480	10707	853.83	15800	17310	15640	19160	10320	14740	16283.88	1.65	0	126	15160	14950	14840	14630	14520	14895	14575	167	4420	5000	10610	10	1	3243585	561	-1.71	0.25	12	0.33	-10143.00	69106.00	24850	20230905	-30.34	14000	20240722	23.64	19290	-10.26	20240112	14000	23.64	20240722	24850	-30.34	20230905	14000	23.64	20240722	0.10	N	016250	5000	167 억		53587	Y	N	0	N	00	N
154	20240802	160250	57	100.00	KOSDAQ		건설	N	N	N	N		N	14740	-260	5	-1.73	18570560	1254	131.17	15000	15050	14730	19500	10500	15000	14809.06	1.65	0	-14	15320	15160	14880	14720	14440	15240	14800	167	4500	5000	10800	10	1	3243585	478	-1.45	0.21	12	0.04	-10143.00	69106.00	24850	20230905	-40.68	14000	20240722	5.29	19290	-23.59	20240112	14000	5.29	20240722	24850	-40.68	20230905	14000	5.29	20240722	0.10	N	016250	5000	167 억		53601	N	N	0	N	00	N
155	20240802	150249	57	100.00	KOSDAQ		건설	N	N	N	N		N	14870	-130	5	-0.87	17154970	1158	121.13	15000	15050	14730	19500	10500	15000	14814.31	1.65	0	-18	15320	15160	14880	14720	14440	15240	14800	167	4500	5000	10800	10	1	3243585	482	-1.47	0.22	12	0.04	-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		53601	N	N	0	N	00	N
156	20240802	140252	57	100.00	KOSDAQ		건설	N	N	N	N		N	14810	-190	5	-1.27	10886820	735	76.88	15000	15050	14740	19500	10500	15000	14812.00	1.65	0	-17	15320	15160	14880	14720	14440	15240	14800	167	4500	5000	10800	10	1	3243585	480	-1.46	0.21	12	0.02	-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		53601	N	N	0	N	00	N
157	20240802	130252	57	100.00	KOSDAQ		건설	N	N	N	N		N	14860	-140	5	-0.93	6395770	432	45.19	15000	15050	14740	19500	10500	15000	14805.02	1.65	0	-8	15320	15160	14880	14720	14440	15240	14800	167	4500	5000	10800	10	1	3243585	482	-1.47	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-40.20	14000	20240722	6.14	19290	-22.97	20240112	14000	6.14	20240722	24850	-40.20	20230905	14000	6.14	20240722	0.10	N	016250	5000	167 억		53601	N	N	0	N	00	N
158	20240802	120253	57	100.00	KOSDAQ		건설	N	N	N	N		N	14920	-80	5	-0.53	1357410	91	9.52	15000	15050	14830	19500	10500	15000	14916.59	1.65	0	-8	15320	15160	14880	14720	14440	15240	14800	167	4500	5000	10800	10	1	3243585	484	-1.47	0.22	12	0.00	-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		53601	N	N	0	N	00	N
159	20240802	110253	57	100.00	KOSDAQ		건설	N	N	N	N		N	14960	-40	5	-0.27	1088620	73	7.64	15000	15050	14830	19500	10500	15000	14912.60	1.65	0	-8	15320	15160	14880	14720	14440	15240	14800	167	4500	5000	10800	10	1	3243585	485	-1.47	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-39.80	14000	20240722	6.86	19290	-22.45	20240112	14000	6.86	20240722	24850	-39.80	20230905	14000	6.86	20240722	0.10	N	016250	5000	167 억		53601	N	N	0	N	00	N
160	20240802	100251	57	100.00	KOSDAQ		건설	N	N	N	N		N	15010	10	2	0.07	894700	60	6.28	15000	15050	14850	19500	10500	15000	14911.67	1.65	0	-8	15320	15160	14880	14720	14440	15240	14800	167	4500	5000	10800	10	1	3243585	487	-1.48	0.22	12	0.00	-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		53601	N	N	0	N	00	N
161	20240802	090255	57	100.00	KOSDAQ		건설	N	N	N	N		N	15050	50	2	0.33	165140	11	1.15	15000	15050	15000	19500	10500	15000	15012.73	1.65	0	0	15320	15160	14880	14720	14440	15240	14800	167	4500	5000	10800	10	1	3243585	488	-1.48	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-39.44	14000	20240722	7.50	19290	-21.98	20240112	14000	7.50	20240722	24850	-39.44	20230905	14000	7.50	20240722	0.10	N	016250	5000	167 억		53601	N	N	0	N	00	N
162	20240801	160251	57	100.00	KOSDAQ		건설	N	N	N	N		N	15000	390	2	2.67	14181040	954	12.89	14610	15040	14600	18990	10230	14610	14864.82	1.66	0	-119	15136	14872	14736	14472	14336	14805	14405	167	4380	5000	10510	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		53715	N	N	0	N	00	N
163	20240801	150254	57	100.00	KOSDAQ		건설	N	N	N	N		N	15020	410	2	2.81	13403840	902	12.18	14610	15040	14600	18990	10230	14610	14860.13	1.66	0	-118	15136	14872	14736	14472	14336	14805	14405	167	4380	5000	10510	10	1	3243585	487	-1.48	0.22	12	0.03	-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		53715	N	N	0	N	00	N
164	20240801	140256	57	100.00	KOSDAQ		건설	N	N	N	N		N	15030	420	2	2.87	12849020	865	11.68	14610	15030	14600	18990	10230	14610	14854.36	1.66	0	-115	15136	14872	14736	14472	14336	14805	14405	167	4380	5000	10510	10	1	3243585	488	-1.48	0.22	12	0.03	-10143.00	69106.00	24850	20230905	-39.52	14000	20240722	7.36	19290	-22.08	20240112	14000	7.36	20240722	24850	-39.52	20230905	14000	7.36	20240722	0.10	N	016250	5000	167 억		53715	N	N	0	N	00	N
165	20240801	130253	57	100.00	KOSDAQ		건설	N	N	N	N		N	14980	370	2	2.53	11482720	774	10.46	14610	15000	14600	18990	10230	14610	14835.56	1.66	0	-111	15136	14872	14736	14472	14336	14805	14405	167	4380	5000	10510	10	1	3243585	486	-1.48	0.22	12	0.02	-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		53715	N	N	0	N	00	N
166	20240801	120252	57	100.00	KOSDAQ		건설	N	N	N	N		N	14950	340	2	2.33	8473790	573	7.74	14610	15000	14600	18990	10230	14610	14788.46	1.66	0	-107	15136	14872	14736	14472	14336	14805	14405	167	4380	5000	10510	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		53715	N	N	0	N	00	N
167	20240801	110253	57	100.00	KOSDAQ		건설	N	N	N	N		N	14770	160	2	1.10	4865040	331	4.47	14610	14820	14600	18990	10230	14610	14698.01	1.66	0	-44	15136	14872	14736	14472	14336	14805	14405	167	4380	5000	10510	10	1	3243585	479	-1.46	0.21	12	0.01	-10143.00	69106.00	24850	20230905	-40.56	14000	20240722	5.50	19290	-23.43	20240112	14000	5.50	20240722	24850	-40.56	20230905	14000	5.50	20240722	0.10	N	016250	5000	167 억		53715	N	N	0	N	00	N
168	20240801	100252	57	100.00	KOSDAQ		건설	N	N	N	N		N	14810	200	2	1.37	2798550	191	2.58	14610	14820	14600	18990	10230	14610	14652.09	1.66	0	23	15136	14872	14736	14472	14336	14805	14405	167	4380	5000	10510	10	1	3243585	480	-1.46	0.21	12	0.01	-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		53715	N	N	0	N	00	N
169	20240801	090249	57	100.00	KOSDAQ		건설	N	N	N	N		N	14610	0	3	0.00	73050	5	0.07	14610	14610	14610	18990	10230	14610	14610.00	1.66	0	-2	15136	14872	14736	14472	14336	14805	14405	167	4380	5000	10510	10	1	3243585	474	-1.44	0.21	12	0.00	-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		53715	N	N	0	N	00	N