KissMeData/016250/price/prices-20240901.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	20240930	160322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15530	-470	5	-2.94	59678470	3817	84.78	16000	16000	15450	20800	11200	16000	15634.91	1.72	0	90	16246	16122	15936	15812	15626	16185	15875	167	4800	5000	11520	10	1	3243585	504	-1.53	0.22	12	0.12	-10143.00	69106.00	23600	20231222	-34.19	14000	20240722	10.93	19290	-19.49	20240112	14000	10.93	20240722	23600	-34.19	20231222	14000	10.93	20240722	0.17	N	016250	5000	167 억		55800	N	N	0	N	00	N
3	20240930	150326	57	100.00	KOSDAQ		건설	N	N	N	N		N	15530	-470	5	-2.94	55562980	3552	78.90	16000	16000	15450	20800	11200	16000	15642.73	1.72	0	134	16246	16122	15936	15812	15626	16185	15875	167	4800	5000	11520	10	1	3243585	504	-1.53	0.22	12	0.11	-10143.00	69106.00	23600	20231222	-34.19	14000	20240722	10.93	19290	-19.49	20240112	14000	10.93	20240722	23600	-34.19	20231222	14000	10.93	20240722	0.17	N	016250	5000	167 억		55800	N	N	0	N	00	N
4	20240930	140325	57	100.00	KOSDAQ		건설	N	N	N	N		N	15850	-150	5	-0.94	34640270	2208	49.04	16000	16000	15450	20800	11200	16000	15688.53	1.72	0	-168	16246	16122	15936	15812	15626	16185	15875	167	4800	5000	11520	10	1	3243585	514	-1.56	0.23	12	0.07	-10143.00	69106.00	23600	20231222	-32.84	14000	20240722	13.21	19290	-17.83	20240112	14000	13.21	20240722	23600	-32.84	20231222	14000	13.21	20240722	0.17	N	016250	5000	167 억		55800	N	N	0	N	00	N
5	20240930	130324	57	100.00	KOSDAQ		건설	N	N	N	N		N	15760	-240	5	-1.50	30419830	1942	43.14	16000	16000	15450	20800	11200	16000	15664.18	1.72	0	-77	16246	16122	15936	15812	15626	16185	15875	167	4800	5000	11520	10	1	3243585	511	-1.55	0.23	12	0.06	-10143.00	69106.00	23600	20231222	-33.22	14000	20240722	12.57	19290	-18.30	20240112	14000	12.57	20240722	23600	-33.22	20231222	14000	12.57	20240722	0.17	N	016250	5000	167 억		55800	N	N	0	N	00	N
6	20240930	120324	57	100.00	KOSDAQ		건설	N	N	N	N		N	15760	-240	5	-1.50	29095950	1858	41.27	16000	16000	15450	20800	11200	16000	15659.82	1.72	0	-12	16246	16122	15936	15812	15626	16185	15875	167	4800	5000	11520	10	1	3243585	511	-1.55	0.23	12	0.06	-10143.00	69106.00	23600	20231222	-33.22	14000	20240722	12.57	19290	-18.30	20240112	14000	12.57	20240722	23600	-33.22	20231222	14000	12.57	20240722	0.17	N	016250	5000	167 억		55800	N	N	0	N	00	N
7	20240930	110323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15850	-150	5	-0.94	15253820	968	21.50	16000	16000	15450	20800	11200	16000	15758.08	1.72	0	-144	16246	16122	15936	15812	15626	16185	15875	167	4800	5000	11520	10	1	3243585	514	-1.56	0.23	12	0.03	-10143.00	69106.00	23600	20231222	-32.84	14000	20240722	13.21	19290	-17.83	20240112	14000	13.21	20240722	23600	-32.84	20231222	14000	13.21	20240722	0.17	N	016250	5000	167 억		55800	N	N	0	N	00	N
8	20240930	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15930	-70	5	-0.44	1661060	104	2.31	16000	16000	15930	20800	11200	16000	15971.73	1.72	0	-56	16246	16122	15936	15812	15626	16185	15875	167	4800	5000	11520	10	1	3243585	517	-1.57	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-32.50	14000	20240722	13.79	19290	-17.42	20240112	14000	13.79	20240722	23600	-32.50	20231222	14000	13.79	20240722	0.17	N	016250	5000	167 억		55800	N	N	0	N	00	N
9	20240930	090312	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	0	3	0.00	16000	1	0.02	16000	16000	16000	20800	11200	16000	16000.00	1.72	0	0	16246	16122	15936	15812	15626	16185	15875	167	4800	5000	11520	10	1	3243585	519	-1.58	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-32.20	14000	20240722	14.29	19290	-17.06	20240112	14000	14.29	20240722	23600	-32.20	20231222	14000	14.29	20240722	0.17	N	016250	5000	167 억		55800	N	N	0	N	00	N
10	20240927	160323	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	120	2	0.76	71854480	4502	111.74	15880	16060	15750	20600	11120	15880	15960.57	1.71	0	478	16213	16046	15793	15626	15373	16130	15710	167	4720	5000	11430	10	1	3243585	519	-1.58	0.23	12	0.14	-10143.00	69106.00	23600	20231222	-32.20	14000	20240722	14.29	19290	-17.06	20240112	14000	14.29	20240722	23600	-32.20	20231222	14000	14.29	20240722	0.17	N	016250	5000	167 억		55322	N	N	0	N	00	N
11	20240927	150325	57	100.00	KOSDAQ		건설	N	N	N	N		N	15960	80	2	0.50	69279730	4341	107.74	15880	16060	15750	20600	11120	15880	15959.39	1.71	0	504	16213	16046	15793	15626	15373	16130	15710	167	4720	5000	11430	10	1	3243585	518	-1.57	0.23	12	0.13	-10143.00	69106.00	23600	20231222	-32.37	14000	20240722	14.00	19290	-17.26	20240112	14000	14.00	20240722	23600	-32.37	20231222	14000	14.00	20240722	0.17	N	016250	5000	167 억		55322	N	N	0	N	00	N
12	20240927	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	15950	70	2	0.44	68164690	4271	106.01	15880	16060	15750	20600	11120	15880	15959.89	1.71	0	506	16213	16046	15793	15626	15373	16130	15710	167	4720	5000	11430	10	1	3243585	517	-1.57	0.23	12	0.13	-10143.00	69106.00	23600	20231222	-32.42	14000	20240722	13.93	19290	-17.31	20240112	14000	13.93	20240722	23600	-32.42	20231222	14000	13.93	20240722	0.17	N	016250	5000	167 억		55322	N	N	0	N	00	N
13	20240927	130325	57	100.00	KOSDAQ		건설	N	N	N	N		N	15970	90	2	0.57	67670240	4240	105.24	15880	16060	15750	20600	11120	15880	15959.96	1.71	0	534	16213	16046	15793	15626	15373	16130	15710	167	4720	5000	11430	10	1	3243585	518	-1.57	0.23	12	0.13	-10143.00	69106.00	23600	20231222	-32.33	14000	20240722	14.07	19290	-17.21	20240112	14000	14.07	20240722	23600	-32.33	20231222	14000	14.07	20240722	0.17	N	016250	5000	167 억		55322	N	N	0	N	00	N
14	20240927	120322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	20	2	0.13	65814560	4124	102.36	15880	16060	15750	20600	11120	15880	15958.91	1.71	0	539	16213	16046	15793	15626	15373	16130	15710	167	4720	5000	11430	10	1	3243585	516	-1.57	0.23	12	0.13	-10143.00	69106.00	23600	20231222	-32.63	14000	20240722	13.57	19290	-17.57	20240112	14000	13.57	20240722	23600	-32.63	20231222	14000	13.57	20240722	0.17	N	016250	5000	167 억		55322	N	N	0	N	00	N
15	20240927	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	15980	100	2	0.63	49638380	3107	77.12	15880	16060	15750	20600	11120	15880	15976.31	1.71	0	-50	16213	16046	15793	15626	15373	16130	15710	167	4720	5000	11430	10	1	3243585	518	-1.58	0.23	12	0.10	-10143.00	69106.00	23600	20231222	-32.29	14000	20240722	14.14	19290	-17.16	20240112	14000	14.14	20240722	23600	-32.29	20231222	14000	14.14	20240722	0.17	N	016250	5000	167 억		55322	N	N	0	N	00	N
16	20240927	100323	57	100.00	KOSDAQ		건설	N	N	N	N		N	16040	160	2	1.01	19441290	1217	30.21	15880	16060	15750	20600	11120	15880	15974.77	1.71	0	-590	16213	16046	15793	15626	15373	16130	15710	167	4720	5000	11430	10	1	3243585	520	-1.58	0.23	12	0.04	-10143.00	69106.00	23600	20231222	-32.03	14000	20240722	14.57	19290	-16.85	20240112	14000	14.57	20240722	23600	-32.03	20231222	14000	14.57	20240722	0.17	N	016250	5000	167 억		55322	N	N	0	N	00	N
17	20240927	090323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15750	-130	5	-0.82	2683590	169	4.19	15880	15880	15750	20600	11120	15880	15879.23	1.71	0	-164	16213	16046	15793	15626	15373	16130	15710	167	4720	5000	11430	10	1	3243585	511	-1.55	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-33.26	14000	20240722	12.50	19290	-18.35	20240112	14000	12.50	20240722	23600	-33.26	20231222	14000	12.50	20240722	0.17	N	016250	5000	167 억		55322	N	N	0	N	00	N
18	20240926	160319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15880	330	2	2.12	63414610	4029	280.96	15810	15960	15540	20200	10890	15550	15739.54	1.71	0	-77	16116	15832	15666	15382	15216	15750	15300	167	4650	5000	11190	10	1	3243585	515	-1.57	0.23	12	0.12	-10143.00	69106.00	23600	20231222	-32.71	14000	20240722	13.43	19290	-17.68	20240112	14000	13.43	20240722	23600	-32.71	20231222	14000	13.43	20240722	0.17	N	016250	5000	167 억		55399	N	N	0	N	00	N
19	20240926	150322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15890	340	2	2.19	60486080	3844	268.06	15810	15960	15540	20200	10890	15550	15735.19	1.71	0	-128	16116	15832	15666	15382	15216	15750	15300	167	4650	5000	11190	10	1	3243585	515	-1.57	0.23	12	0.12	-10143.00	69106.00	23600	20231222	-32.67	14000	20240722	13.50	19290	-17.63	20240112	14000	13.50	20240722	23600	-32.67	20231222	14000	13.50	20240722	0.17	N	016250	5000	167 억		55399	N	N	0	N	00	N
20	20240926	140322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15910	360	2	2.32	59074550	3755	261.85	15810	15960	15540	20200	10890	15550	15732.24	1.71	0	-162	16116	15832	15666	15382	15216	15750	15300	167	4650	5000	11190	10	1	3243585	516	-1.57	0.23	12	0.12	-10143.00	69106.00	23600	20231222	-32.58	14000	20240722	13.64	19290	-17.52	20240112	14000	13.64	20240722	23600	-32.58	20231222	14000	13.64	20240722	0.17	N	016250	5000	167 억		55399	N	N	0	N	00	N
21	20240926	130323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15940	390	2	2.51	58613170	3726	259.83	15810	15960	15540	20200	10890	15550	15730.86	1.71	0	-162	16116	15832	15666	15382	15216	15750	15300	167	4650	5000	11190	10	1	3243585	517	-1.57	0.23	12	0.11	-10143.00	69106.00	23600	20231222	-32.46	14000	20240722	13.86	19290	-17.37	20240112	14000	13.86	20240722	23600	-32.46	20231222	14000	13.86	20240722	0.17	N	016250	5000	167 억		55399	N	N	0	N	00	N
22	20240926	120323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15600	50	2	0.32	31875150	2028	141.42	15810	15960	15540	20200	10890	15550	15717.53	1.71	0	126	16116	15832	15666	15382	15216	15750	15300	167	4650	5000	11190	10	1	3243585	506	-1.54	0.23	12	0.06	-10143.00	69106.00	23600	20231222	-33.90	14000	20240722	11.43	19290	-19.13	20240112	14000	11.43	20240722	23600	-33.90	20231222	14000	11.43	20240722	0.17	N	016250	5000	167 억		55399	N	N	0	N	00	N
23	20240926	110323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15550	0	3	0.00	29801940	1895	132.15	15810	15960	15540	20200	10890	15550	15726.62	1.71	0	127	16116	15832	15666	15382	15216	15750	15300	167	4650	5000	11190	10	1	3243585	504	-1.53	0.23	12	0.06	-10143.00	69106.00	23600	20231222	-34.11	14000	20240722	11.07	19290	-19.39	20240112	14000	11.07	20240722	23600	-34.11	20231222	14000	11.07	20240722	0.17	N	016250	5000	167 억		55399	N	N	0	N	00	N
24	20240926	100323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15550	0	3	0.00	22797380	1446	100.84	15810	15960	15550	20200	10890	15550	15765.82	1.71	0	39	16116	15832	15666	15382	15216	15750	15300	167	4650	5000	11190	10	1	3243585	504	-1.53	0.23	12	0.04	-10143.00	69106.00	23600	20231222	-34.11	14000	20240722	11.07	19290	-19.39	20240112	14000	11.07	20240722	23600	-34.11	20231222	14000	11.07	20240722	0.17	N	016250	5000	167 억		55399	N	N	0	N	00	N
25	20240926	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15910	360	2	2.32	1429890	90	6.28	15810	15910	15810	20200	10890	15550	15887.67	1.71	0	-76	16116	15832	15666	15382	15216	15750	15300	167	4650	5000	11190	10	1	3243585	516	-1.57	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-32.58	14000	20240722	13.64	19290	-17.52	20240112	14000	13.64	20240722	23600	-32.58	20231222	14000	13.64	20240722	0.17	N	016250	5000	167 억		55399	N	N	0	N	00	N
26	20240925	160319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15550	-140	5	-0.89	22447850	1434	64.33	15950	15950	15500	20350	10990	15690	15654.01	1.72	0	-259	15936	15812	15676	15552	15416	15875	15615	167	4660	5000	11290	10	1	3243585	504	-1.53	0.23	12	0.04	-10143.00	69106.00	23600	20231222	-34.11	14000	20240722	11.07	19290	-19.39	20240112	14000	11.07	20240722	23600	-34.11	20231222	14000	11.07	20240722	0.16	N	016250	5000	167 억		55658	N	N	0	N	00	N
27	20240925	150322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15610	-80	5	-0.51	21963300	1403	62.94	15950	15950	15500	20350	10990	15690	15654.53	1.72	0	-228	15936	15812	15676	15552	15416	15875	15615	167	4660	5000	11290	10	1	3243585	506	-1.54	0.23	12	0.04	-10143.00	69106.00	23600	20231222	-33.86	14000	20240722	11.50	19290	-19.08	20240112	14000	11.50	20240722	23600	-33.86	20231222	14000	11.50	20240722	0.16	N	016250	5000	167 억		55658	N	N	0	N	00	N
28	20240925	140322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15650	-40	5	-0.25	11499610	731	32.79	15950	15950	15600	20350	10990	15690	15731.34	1.72	0	-44	15936	15812	15676	15552	15416	15875	15615	167	4660	5000	11290	10	1	3243585	508	-1.54	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-33.69	14000	20240722	11.79	19290	-18.87	20240112	14000	11.79	20240722	23600	-33.69	20231222	14000	11.79	20240722	0.16	N	016250	5000	167 억		55658	N	N	0	N	00	N
29	20240925	130323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15800	110	2	0.70	10621850	675	30.28	15950	15950	15600	20350	10990	15690	15736.07	1.72	0	-21	15936	15812	15676	15552	15416	15875	15615	167	4660	5000	11290	10	1	3243585	512	-1.56	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-33.05	14000	20240722	12.86	19290	-18.09	20240112	14000	12.86	20240722	23600	-33.05	20231222	14000	12.86	20240722	0.16	N	016250	5000	167 억		55658	N	N	0	N	00	N
30	20240925	120322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15730	40	2	0.25	10212810	649	29.12	15950	15950	15600	20350	10990	15690	15736.22	1.72	0	-21	15936	15812	15676	15552	15416	15875	15615	167	4660	5000	11290	10	1	3243585	510	-1.55	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-33.35	14000	20240722	12.36	19290	-18.46	20240112	14000	12.36	20240722	23600	-33.35	20231222	14000	12.36	20240722	0.16	N	016250	5000	167 억		55658	N	N	0	N	00	N
31	20240925	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15640	-50	5	-0.32	9647570	613	27.50	15950	15950	15600	20350	10990	15690	15738.29	1.72	0	-31	15936	15812	15676	15552	15416	15875	15615	167	4660	5000	11290	10	1	3243585	507	-1.54	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-33.73	14000	20240722	11.71	19290	-18.92	20240112	14000	11.71	20240722	23600	-33.73	20231222	14000	11.71	20240722	0.16	N	016250	5000	167 억		55658	N	N	0	N	00	N
32	20240925	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15710	20	2	0.13	8312530	528	23.69	15950	15950	15600	20350	10990	15690	15743.43	1.72	0	-29	15936	15812	15676	15552	15416	15875	15615	167	4660	5000	11290	10	1	3243585	510	-1.55	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-33.43	14000	20240722	12.21	19290	-18.56	20240112	14000	12.21	20240722	23600	-33.43	20231222	14000	12.21	20240722	0.16	N	016250	5000	167 억		55658	N	N	0	N	00	N
33	20240925	090321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15600	-90	5	-0.57	1034850	66	2.96	15950	15950	15600	20350	10990	15690	15679.55	1.72	0	50	15936	15812	15676	15552	15416	15875	15615	167	4660	5000	11290	10	1	3243585	506	-1.54	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-33.90	14000	20240722	11.43	19290	-19.13	20240112	14000	11.43	20240722	23600	-33.90	20231222	14000	11.43	20240722	0.16	N	016250	5000	167 억		55658	N	N	0	N	00	N
34	20240924	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15690	0	3	0.00	34921750	2229	156.75	15670	15800	15540	20350	10990	15690	15667.00	1.73	0	-583	16123	15906	15653	15436	15183	16015	15545	167	4660	5000	11290	10	1	3243585	509	-1.55	0.23	12	0.07	-10143.00	69106.00	23600	20231222	-33.52	14000	20240722	12.07	19290	-18.66	20240112	14000	12.07	20240722	23600	-33.52	20231222	14000	12.07	20240722	0.16	N	016250	5000	167 억		56237	N	N	0	N	00	N
35	20240924	150319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15630	-60	5	-0.38	34154860	2180	153.31	15670	15800	15540	20350	10990	15690	15667.37	1.73	0	-583	16123	15906	15653	15436	15183	16015	15545	167	4660	5000	11290	10	1	3243585	507	-1.54	0.23	12	0.07	-10143.00	69106.00	23600	20231222	-33.77	14000	20240722	11.64	19290	-18.97	20240112	14000	11.64	20240722	23600	-33.77	20231222	14000	11.64	20240722	0.16	N	016250	5000	167 억		56237	N	N	0	N	00	N
36	20240924	140319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15580	-110	5	-0.70	31437520	2006	141.07	15670	15800	15550	20350	10990	15690	15671.74	1.73	0	-582	16123	15906	15653	15436	15183	16015	15545	167	4660	5000	11290	10	1	3243585	505	-1.54	0.23	12	0.06	-10143.00	69106.00	23600	20231222	-33.98	14000	20240722	11.29	19290	-19.23	20240112	14000	11.29	20240722	23600	-33.98	20231222	14000	11.29	20240722	0.16	N	016250	5000	167 억		56237	N	N	0	N	00	N
37	20240924	130320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15690	0	3	0.00	28005730	1787	125.67	15670	15800	15550	20350	10990	15690	15671.93	1.73	0	-581	16123	15906	15653	15436	15183	16015	15545	167	4660	5000	11290	10	1	3243585	509	-1.55	0.23	12	0.06	-10143.00	69106.00	23600	20231222	-33.52	14000	20240722	12.07	19290	-18.66	20240112	14000	12.07	20240722	23600	-33.52	20231222	14000	12.07	20240722	0.16	N	016250	5000	167 억		56237	N	N	0	N	00	N
38	20240924	120320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15700	10	2	0.06	21141170	1348	94.80	15670	15800	15550	20350	10990	15690	15683.36	1.73	0	-338	16123	15906	15653	15436	15183	16015	15545	167	4660	5000	11290	10	1	3243585	509	-1.55	0.23	12	0.04	-10143.00	69106.00	23600	20231222	-33.47	14000	20240722	12.14	19290	-18.61	20240112	14000	12.14	20240722	23600	-33.47	20231222	14000	12.14	20240722	0.16	N	016250	5000	167 억		56237	N	N	0	N	00	N
39	20240924	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15720	30	2	0.19	19790010	1262	88.75	15670	15800	15550	20350	10990	15690	15681.47	1.73	0	-338	16123	15906	15653	15436	15183	16015	15545	167	4660	5000	11290	10	1	3243585	510	-1.55	0.23	12	0.04	-10143.00	69106.00	23600	20231222	-33.39	14000	20240722	12.29	19290	-18.51	20240112	14000	12.29	20240722	23600	-33.39	20231222	14000	12.29	20240722	0.16	N	016250	5000	167 억		56237	N	N	0	N	00	N
40	20240924	100319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15790	100	2	0.64	4149370	264	18.57	15670	15800	15550	20350	10990	15690	15717.31	1.73	0	-31	16123	15906	15653	15436	15183	16015	15545	167	4660	5000	11290	10	1	3243585	512	-1.56	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-33.09	14000	20240722	12.79	19290	-18.14	20240112	14000	12.79	20240722	23600	-33.09	20231222	14000	12.79	20240722	0.16	N	016250	5000	167 억		56237	N	N	0	N	00	N
41	20240924	090318	57	100.00	KOSDAQ		건설	N	N	N	N		N	15690	0	3	0.00	0	0	0.00	0	0	0	20350	10990	15690	0.00	1.73	0	0	16123	15906	15653	15436	15183	16015	15545	167	4660	5000	11290	10	1	3243585	509	-1.55	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-33.52	14000	20240722	12.07	19290	-18.66	20240112	14000	12.07	20240722	23600	-33.52	20231222	14000	12.07	20240722	0.16	N	016250	5000	167 억		56237	N	N	0	N	00	N
42	20240923	160319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15690	-190	5	-1.20	22226710	1412	45.61	15620	15870	15400	20600	11120	15880	15741.30	1.74	0	-264	16146	16012	15766	15632	15386	15890	15510	167	4720	5000	11430	10	1	3243585	509	-1.55	0.23	12	0.04	-10143.00	69106.00	23600	20231222	-33.52	14000	20240722	12.07	19290	-18.66	20240112	14000	12.07	20240722	23600	-33.52	20231222	14000	12.07	20240722	0.16	N	016250	5000	167 억		56492	N	N	0	N	00	N
43	20240923	150319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15800	-80	5	-0.50	20295850	1289	41.63	15620	15870	15400	20600	11120	15880	15745.42	1.74	0	-254	16146	16012	15766	15632	15386	15890	15510	167	4720	5000	11430	10	1	3243585	512	-1.56	0.23	12	0.04	-10143.00	69106.00	23600	20231222	-33.05	14000	20240722	12.86	19290	-18.09	20240112	14000	12.86	20240722	23600	-33.05	20231222	14000	12.86	20240722	0.16	N	016250	5000	167 억		56492	N	N	0	N	00	N
44	20240923	140320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15670	-210	5	-1.32	20248450	1286	41.54	15620	15870	15400	20600	11120	15880	15745.30	1.74	0	-254	16146	16012	15766	15632	15386	15890	15510	167	4720	5000	11430	10	1	3243585	508	-1.54	0.23	12	0.04	-10143.00	69106.00	23600	20231222	-33.60	14000	20240722	11.93	19290	-18.77	20240112	14000	11.93	20240722	23600	-33.60	20231222	14000	11.93	20240722	0.16	N	016250	5000	167 억		56492	N	N	0	N	00	N
45	20240923	130319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	-20	5	-0.13	18226300	1158	37.40	15620	15870	15400	20600	11120	15880	15739.46	1.74	0	-254	16146	16012	15766	15632	15386	15890	15510	167	4720	5000	11430	10	1	3243585	514	-1.56	0.23	12	0.04	-10143.00	69106.00	23600	20231222	-32.80	14000	20240722	13.29	19290	-17.78	20240112	14000	13.29	20240722	23600	-32.80	20231222	14000	13.29	20240722	0.16	N	016250	5000	167 억		56492	N	N	0	N	00	N
46	20240923	120319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15790	-90	5	-0.57	9325540	595	19.22	15620	15870	15400	20600	11120	15880	15673.18	1.74	0	92	16146	16012	15766	15632	15386	15890	15510	167	4720	5000	11430	10	1	3243585	512	-1.56	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-33.09	14000	20240722	12.79	19290	-18.14	20240112	14000	12.79	20240722	23600	-33.09	20231222	14000	12.79	20240722	0.16	N	016250	5000	167 억		56492	N	N	0	N	00	N
47	20240923	110319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15700	-180	5	-1.13	3807940	244	7.88	15620	15870	15400	20600	11120	15880	15606.31	1.74	0	93	16146	16012	15766	15632	15386	15890	15510	167	4720	5000	11430	10	1	3243585	509	-1.55	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-33.47	14000	20240722	12.14	19290	-18.61	20240112	14000	12.14	20240722	23600	-33.47	20231222	14000	12.14	20240722	0.16	N	016250	5000	167 억		56492	N	N	0	N	00	N
48	20240923	100318	57	100.00	KOSDAQ		건설	N	N	N	N		N	15710	-170	5	-1.07	3368340	216	6.98	15620	15870	15400	20600	11120	15880	15594.17	1.74	0	93	16146	16012	15766	15632	15386	15890	15510	167	4720	5000	11430	10	1	3243585	510	-1.55	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-33.43	14000	20240722	12.21	19290	-18.56	20240112	14000	12.21	20240722	23600	-33.43	20231222	14000	12.21	20240722	0.16	N	016250	5000	167 억		56492	N	N	0	N	00	N
49	20240923	090317	57	100.00	KOSDAQ		건설	N	N	N	N		N	15870	-10	5	-0.06	1734070	111	3.59	15620	15870	15620	20600	11120	15880	15622.25	1.74	0	94	16146	16012	15766	15632	15386	15890	15510	167	4720	5000	11430	10	1	3243585	515	-1.56	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-32.75	14000	20240722	13.36	19290	-17.73	20240112	14000	13.36	20240722	23600	-32.75	20231222	14000	13.36	20240722	0.16	N	016250	5000	167 억		56492	N	N	0	N	00	N
50	20240913	160306	57	100.00	KOSDAQ		건설	N	N	N	N		N	15740	-160	5	-1.01	59722520	3825	67.74	15900	15900	15440	20650	11130	15900	15613.73	1.77	0	-847	16406	16152	15686	15432	14966	16280	15560	167	4750	5000	11440	10	1	3243585	511	-1.55	0.23	12	0.12	-10143.00	69106.00	23600	20231222	-33.31	14000	20240722	12.43	19290	-18.40	20240112	14000	12.43	20240722	23600	-33.31	20231222	14000	12.43	20240722	0.16	N	016250	5000	167 억		57554	N	N	0	N	00	N
51	20240913	150309	57	100.00	KOSDAQ		건설	N	N	N	N		N	15740	-160	5	-1.01	54439290	3489	61.79	15900	15900	15440	20650	11130	15900	15603.12	1.77	0	-687	16406	16152	15686	15432	14966	16280	15560	167	4750	5000	11440	10	1	3243585	511	-1.55	0.23	12	0.11	-10143.00	69106.00	23600	20231222	-33.31	14000	20240722	12.43	19290	-18.40	20240112	14000	12.43	20240722	23600	-33.31	20231222	14000	12.43	20240722	0.16	N	016250	5000	167 억		57554	N	N	0	N	00	N
52	20240913	140309	57	100.00	KOSDAQ		건설	N	N	N	N		N	15600	-300	5	-1.89	48172190	3088	54.68	15900	15900	15440	20650	11130	15900	15599.80	1.77	0	-619	16406	16152	15686	15432	14966	16280	15560	167	4750	5000	11440	10	1	3243585	506	-1.54	0.23	12	0.10	-10143.00	69106.00	23600	20231222	-33.90	14000	20240722	11.43	19290	-19.13	20240112	14000	11.43	20240722	23600	-33.90	20231222	14000	11.43	20240722	0.16	N	016250	5000	167 억		57554	N	N	0	N	00	N
53	20240913	130307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15510	-390	5	-2.45	42397190	2716	48.10	15900	15900	15440	20650	11130	15900	15610.16	1.77	0	-524	16406	16152	15686	15432	14966	16280	15560	167	4750	5000	11440	10	1	3243585	503	-1.53	0.22	12	0.08	-10143.00	69106.00	23600	20231222	-34.28	14000	20240722	10.79	19290	-19.60	20240112	14000	10.79	20240722	23600	-34.28	20231222	14000	10.79	20240722	0.16	N	016250	5000	167 억		57554	N	N	0	N	00	N
54	20240913	120308	57	100.00	KOSDAQ		건설	N	N	N	N		N	15610	-290	5	-1.82	37153350	2378	42.11	15900	15900	15440	20650	11130	15900	15623.78	1.77	0	-293	16406	16152	15686	15432	14966	16280	15560	167	4750	5000	11440	10	1	3243585	506	-1.54	0.23	12	0.07	-10143.00	69106.00	23600	20231222	-33.86	14000	20240722	11.50	19290	-19.08	20240112	14000	11.50	20240722	23600	-33.86	20231222	14000	11.50	20240722	0.16	N	016250	5000	167 억		57554	N	N	0	N	00	N
55	20240913	110308	57	100.00	KOSDAQ		건설	N	N	N	N		N	15540	-360	5	-2.26	25933310	1654	29.29	15900	15900	15540	20650	11130	15900	15679.15	1.77	0	-192	16406	16152	15686	15432	14966	16280	15560	167	4750	5000	11440	10	1	3243585	504	-1.53	0.22	12	0.05	-10143.00	69106.00	23600	20231222	-34.15	14000	20240722	11.00	19290	-19.44	20240112	14000	11.00	20240722	23600	-34.15	20231222	14000	11.00	20240722	0.16	N	016250	5000	167 억		57554	N	N	0	N	00	N
56	20240913	100308	57	100.00	KOSDAQ		건설	N	N	N	N		N	15650	-250	5	-1.57	15686740	997	17.66	15900	15900	15650	20650	11130	15900	15733.94	1.77	0	-20	16406	16152	15686	15432	14966	16280	15560	167	4750	5000	11440	10	1	3243585	508	-1.54	0.23	12	0.03	-10143.00	69106.00	23600	20231222	-33.69	14000	20240722	11.79	19290	-18.87	20240112	14000	11.79	20240722	23600	-33.69	20231222	14000	11.79	20240722	0.16	N	016250	5000	167 억		57554	N	N	0	N	00	N
57	20240913	090309	57	100.00	KOSDAQ		건설	N	N	N	N		N	15890	-10	5	-0.06	5096380	321	5.68	15900	15900	15750	20650	11130	15900	15876.57	1.77	0	-41	16406	16152	15686	15432	14966	16280	15560	167	4750	5000	11440	10	1	3243585	515	-1.57	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-32.67	14000	20240722	13.50	19290	-17.63	20240112	14000	13.50	20240722	23600	-32.67	20231222	14000	13.50	20240722	0.16	N	016250	5000	167 억		57554	N	N	0	N	00	N
58	20240912	160307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	380	2	2.45	87545570	5646	237.03	15590	15940	15220	20150	10870	15520	15505.77	1.75	0	863	16106	15812	15556	15262	15006	15685	15135	167	4630	5000	11170	10	1	3243585	516	-1.57	0.23	12	0.17	-10143.00	69106.00	23600	20231222	-32.63	14000	20240722	13.57	19290	-17.57	20240112	14000	13.57	20240722	23600	-32.63	20231222	14000	13.57	20240722	0.17	N	016250	5000	167 억		56691	N	N	0	N	00	N
59	20240912	150307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15730	210	2	1.35	81125340	5240	219.98	15590	15940	15220	20150	10870	15520	15481.94	1.75	0	1033	16106	15812	15556	15262	15006	15685	15135	167	4630	5000	11170	10	1	3243585	510	-1.55	0.23	12	0.16	-10143.00	69106.00	23600	20231222	-33.35	14000	20240722	12.36	19290	-18.46	20240112	14000	12.36	20240722	23600	-33.35	20231222	14000	12.36	20240722	0.17	N	016250	5000	167 억		56691	N	N	0	N	00	N
60	20240912	140307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15540	20	2	0.13	75481440	4877	204.74	15590	15940	15220	20150	10870	15520	15477.02	1.75	0	1071	16106	15812	15556	15262	15006	15685	15135	167	4630	5000	11170	10	1	3243585	504	-1.53	0.22	12	0.15	-10143.00	69106.00	23600	20231222	-34.15	14000	20240722	11.00	19290	-19.44	20240112	14000	11.00	20240722	23600	-34.15	20231222	14000	11.00	20240722	0.17	N	016250	5000	167 억		56691	N	N	0	N	00	N
61	20240912	130305	57	100.00	KOSDAQ		건설	N	N	N	N		N	15540	20	2	0.13	74968760	4844	203.36	15590	15940	15220	20150	10870	15520	15476.62	1.75	0	1097	16106	15812	15556	15262	15006	15685	15135	167	4630	5000	11170	10	1	3243585	504	-1.53	0.22	12	0.15	-10143.00	69106.00	23600	20231222	-34.15	14000	20240722	11.00	19290	-19.44	20240112	14000	11.00	20240722	23600	-34.15	20231222	14000	11.00	20240722	0.17	N	016250	5000	167 억		56691	N	N	0	N	00	N
62	20240912	120305	57	100.00	KOSDAQ		건설	N	N	N	N		N	15540	20	2	0.13	54580280	3532	148.28	15590	15940	15220	20150	10870	15520	15453.08	1.75	0	2205	16106	15812	15556	15262	15006	15685	15135	167	4630	5000	11170	10	1	3243585	504	-1.53	0.22	12	0.11	-10143.00	69106.00	23600	20231222	-34.15	14000	20240722	11.00	19290	-19.44	20240112	14000	11.00	20240722	23600	-34.15	20231222	14000	11.00	20240722	0.17	N	016250	5000	167 억		56691	N	N	0	N	00	N
63	20240912	110306	57	100.00	KOSDAQ		건설	N	N	N	N		N	15550	30	2	0.19	54487040	3526	148.03	15590	15940	15220	20150	10870	15520	15452.93	1.75	0	2205	16106	15812	15556	15262	15006	15685	15135	167	4630	5000	11170	10	1	3243585	504	-1.53	0.23	12	0.11	-10143.00	69106.00	23600	20231222	-34.11	14000	20240722	11.07	19290	-19.39	20240112	14000	11.07	20240722	23600	-34.11	20231222	14000	11.07	20240722	0.17	N	016250	5000	167 억		56691	N	N	0	N	00	N
64	20240912	100307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15400	-120	5	-0.77	47714300	3084	129.47	15590	15940	15400	20150	10870	15520	15471.56	1.75	0	2202	16106	15812	15556	15262	15006	15685	15135	167	4630	5000	11170	10	1	3243585	500	-1.52	0.22	12	0.10	-10143.00	69106.00	23600	20231222	-34.75	14000	20240722	10.00	19290	-20.17	20240112	14000	10.00	20240722	23600	-34.75	20231222	14000	10.00	20240722	0.17	N	016250	5000	167 억		56691	N	N	0	N	00	N
65	20240912	090307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15550	30	2	0.19	3554500	229	9.61	15590	15590	15520	20150	10870	15520	15521.83	1.75	0	-227	16106	15812	15556	15262	15006	15685	15135	167	4630	5000	11170	10	1	3243585	504	-1.53	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-34.11	14000	20240722	11.07	19290	-19.39	20240112	14000	11.07	20240722	23600	-34.11	20231222	14000	11.07	20240722	0.17	N	016250	5000	167 억		56691	N	N	0	N	00	N
66	20240911	160303	57	100.00	KOSDAQ		건설	N	N	N	N		N	15520	-10	5	-0.06	36710980	2379	41.44	15530	15850	15300	20150	10880	15530	15431.27	1.73	0	470	16576	16052	15626	15102	14676	16315	15365	167	4620	5000	11180	10	1	3243585	503	-1.53	0.22	12	0.07	-10143.00	69106.00	24850	20230905	-37.55	14000	20240722	10.86	19290	-19.54	20240112	14000	10.86	20240722	23600	-34.24	20231222	14000	10.86	20240722	0.17	N	016250	5000	167 억		56219	N	N	0	N	00	N
67	20240911	150304	57	100.00	KOSDAQ		건설	N	N	N	N		N	15620	90	2	0.58	35389580	2294	39.96	15530	15850	15300	20150	10880	15530	15427.02	1.73	0	492	16576	16052	15626	15102	14676	16315	15365	167	4620	5000	11180	10	1	3243585	507	-1.54	0.23	12	0.07	-10143.00	69106.00	24850	20230905	-37.14	14000	20240722	11.57	19290	-19.03	20240112	14000	11.57	20240722	23600	-33.81	20231222	14000	11.57	20240722	0.17	N	016250	5000	167 억		56219	N	N	0	N	00	N
68	20240911	140304	57	100.00	KOSDAQ		건설	N	N	N	N		N	15570	40	2	0.26	33100580	2146	37.38	15530	15850	15300	20150	10880	15530	15424.32	1.73	0	466	16576	16052	15626	15102	14676	16315	15365	167	4620	5000	11180	10	1	3243585	505	-1.54	0.23	12	0.07	-10143.00	69106.00	24850	20230905	-37.34	14000	20240722	11.21	19290	-19.28	20240112	14000	11.21	20240722	23600	-34.03	20231222	14000	11.21	20240722	0.17	N	016250	5000	167 억		56219	N	N	0	N	00	N
69	20240911	130302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15590	60	2	0.39	32086800	2081	36.25	15530	15850	15300	20150	10880	15530	15418.93	1.73	0	465	16576	16052	15626	15102	14676	16315	15365	167	4620	5000	11180	10	1	3243585	506	-1.54	0.23	12	0.06	-10143.00	69106.00	24850	20230905	-37.26	14000	20240722	11.36	19290	-19.18	20240112	14000	11.36	20240722	23600	-33.94	20231222	14000	11.36	20240722	0.17	N	016250	5000	167 억		56219	N	N	0	N	00	N
70	20240911	120307	57	100.00	KOSDAQ		건설	N	N	N	N		N	15500	-30	5	-0.19	31790900	2062	35.92	15530	15850	15300	20150	10880	15530	15417.51	1.73	0	464	16576	16052	15626	15102	14676	16315	15365	167	4620	5000	11180	10	1	3243585	503	-1.53	0.22	12	0.06	-10143.00	69106.00	24850	20230905	-37.63	14000	20240722	10.71	19290	-19.65	20240112	14000	10.71	20240722	23600	-34.32	20231222	14000	10.71	20240722	0.17	N	016250	5000	167 억		56219	N	N	0	N	00	N
71	20240911	110300	57	100.00	KOSDAQ		건설	N	N	N	N		N	15460	-70	5	-0.45	30429480	1974	34.38	15530	15850	15300	20150	10880	15530	15415.14	1.73	0	527	16576	16052	15626	15102	14676	16315	15365	167	4620	5000	11180	10	1	3243585	501	-1.52	0.22	12	0.06	-10143.00	69106.00	24850	20230905	-37.79	14000	20240722	10.43	19290	-19.85	20240112	14000	10.43	20240722	23600	-34.49	20231222	14000	10.43	20240722	0.17	N	016250	5000	167 억		56219	N	N	0	N	00	N
72	20240911	100302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15300	-230	5	-1.48	20937790	1356	23.62	15530	15850	15300	20150	10880	15530	15440.85	1.73	0	318	16576	16052	15626	15102	14676	16315	15365	167	4620	5000	11180	10	1	3243585	496	-1.51	0.22	12	0.04	-10143.00	69106.00	24850	20230905	-38.43	14000	20240722	9.29	19290	-20.68	20240112	14000	9.29	20240722	23600	-35.17	20231222	14000	9.29	20240722	0.17	N	016250	5000	167 억		56219	N	N	0	N	00	N
73	20240911	090304	57	100.00	KOSDAQ		건설	N	N	N	N		N	15650	120	2	0.77	969230	62	1.08	15530	15850	15430	20150	10880	15530	15632.74	1.73	0	-55	16576	16052	15626	15102	14676	16315	15365	167	4620	5000	11180	10	1	3243585	508	-1.54	0.23	12	0.00	-10143.00	69106.00	24850	20230905	-37.02	14000	20240722	11.79	19290	-18.87	20240112	14000	11.79	20240722	23600	-33.69	20231222	14000	11.79	20240722	0.17	N	016250	5000	167 억		56219	N	N	0	N	00	N
74	20240910	160302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15530	-70	5	-0.45	88663100	5738	208.05	15440	16150	15200	20250	10920	15600	15451.74	1.67	0	1988	15900	15750	15450	15300	15000	15825	15375	167	4650	5000	11230	10	1	3243585	504	-1.53	0.22	12	0.18	-10143.00	69106.00	24850	20230905	-37.51	14000	20240722	10.93	19290	-19.49	20240112	14000	10.93	20240722	23600	-34.19	20231222	14000	10.93	20240722	0.17	N	016250	5000	167 억		54231	N	N	0	N	00	N
75	20240910	150304	57	100.00	KOSDAQ		건설	N	N	N	N		N	15770	170	2	1.09	85899430	5561	201.63	15440	16150	15200	20250	10920	15600	15446.76	1.67	0	1988	15900	15750	15450	15300	15000	15825	15375	167	4650	5000	11230	10	1	3243585	512	-1.55	0.23	12	0.17	-10143.00	69106.00	24850	20230905	-36.54	14000	20240722	12.64	19290	-18.25	20240112	14000	12.64	20240722	23600	-33.18	20231222	14000	12.64	20240722	0.17	N	016250	5000	167 억		54231	N	N	0	N	00	N
76	20240910	140303	57	100.00	KOSDAQ		건설	N	N	N	N		N	15710	110	2	0.71	80562840	5226	189.49	15440	16150	15200	20250	10920	15600	15415.77	1.67	0	1988	15900	15750	15450	15300	15000	15825	15375	167	4650	5000	11230	10	1	3243585	510	-1.55	0.23	12	0.16	-10143.00	69106.00	24850	20230905	-36.78	14000	20240722	12.21	19290	-18.56	20240112	14000	12.21	20240722	23600	-33.43	20231222	14000	12.21	20240722	0.17	N	016250	5000	167 억		54231	N	N	0	N	00	N
77	20240910	130303	57	100.00	KOSDAQ		건설	N	N	N	N		N	15930	330	2	2.12	80245480	5206	188.76	15440	16150	15200	20250	10920	15600	15414.04	1.67	0	1988	15900	15750	15450	15300	15000	15825	15375	167	4650	5000	11230	10	1	3243585	517	-1.57	0.23	12	0.16	-10143.00	69106.00	24850	20230905	-35.90	14000	20240722	13.79	19290	-17.42	20240112	14000	13.79	20240722	23600	-32.50	20231222	14000	13.79	20240722	0.17	N	016250	5000	167 억		54231	N	N	0	N	00	N
78	20240910	120302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15430	-170	5	-1.09	62296740	4086	148.15	15440	15590	15200	20250	10920	15600	15246.39	1.67	0	2533	15900	15750	15450	15300	15000	15825	15375	167	4650	5000	11230	10	1	3243585	500	-1.52	0.22	12	0.13	-10143.00	69106.00	24850	20230905	-37.91	14000	20240722	10.21	19290	-20.01	20240112	14000	10.21	20240722	23600	-34.62	20231222	14000	10.21	20240722	0.17	N	016250	5000	167 억		54231	N	N	0	N	00	N
79	20240910	110301	57	100.00	KOSDAQ		건설	N	N	N	N		N	15590	-10	5	-0.06	61705900	4048	146.77	15440	15590	15200	20250	10920	15600	15243.55	1.67	0	2562	15900	15750	15450	15300	15000	15825	15375	167	4650	5000	11230	10	1	3243585	506	-1.54	0.23	12	0.12	-10143.00	69106.00	24850	20230905	-37.26	14000	20240722	11.36	19290	-19.18	20240112	14000	11.36	20240722	23600	-33.94	20231222	14000	11.36	20240722	0.17	N	016250	5000	167 억		54231	N	N	0	N	00	N
80	20240910	100302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15360	-240	5	-1.54	52960420	3479	126.14	15440	15440	15200	20250	10920	15600	15222.89	1.67	0	2584	15900	15750	15450	15300	15000	15825	15375	167	4650	5000	11230	10	1	3243585	498	-1.51	0.22	12	0.11	-10143.00	69106.00	24850	20230905	-38.19	14000	20240722	9.71	19290	-20.37	20240112	14000	9.71	20240722	23600	-34.92	20231222	14000	9.71	20240722	0.17	N	016250	5000	167 억		54231	N	N	0	N	00	N
81	20240910	090301	57	100.00	KOSDAQ		건설	N	N	N	N		N	15440	-160	5	-1.03	30880	2	0.07	15440	15440	15440	20250	10920	15600	15440.00	1.67	0	0	15900	15750	15450	15300	15000	15825	15375	167	4650	5000	11230	10	1	3243585	501	-1.52	0.22	12	0.00	-10143.00	69106.00	24850	20230905	-37.87	14000	20240722	10.29	19290	-19.96	20240112	14000	10.29	20240722	23600	-34.58	20231222	14000	10.29	20240722	0.17	N	016250	5000	167 억		54231	N	N	0	N	00	N
82	20240909	160258	57	100.00	KOSDAQ		건설	N	N	N	N		N	15600	340	2	2.23	42004240	2756	32.79	15250	15600	15150	19830	10690	15260	15238.79	1.68	0	-161	16446	15852	15546	14952	14646	15700	14800	167	4570	5000	10980	10	1	3243585	506	-1.54	0.23	12	0.08	-10143.00	69106.00	24850	20230905	-37.22	14000	20240722	11.43	19290	-19.13	20240112	14000	11.43	20240722	23600	-33.90	20231222	14000	11.43	20240722	0.16	N	016250	5000	167 억		54392	N	N	0	N	00	N
83	20240909	150259	57	100.00	KOSDAQ		건설	N	N	N	N		N	15380	120	2	0.79	40747980	2675	31.83	15250	15530	15150	19830	10690	15260	15232.89	1.68	0	-153	16446	15852	15546	14952	14646	15700	14800	167	4570	5000	10980	10	1	3243585	499	-1.52	0.22	12	0.08	-10143.00	69106.00	24850	20230905	-38.11	14000	20240722	9.86	19290	-20.27	20240112	14000	9.86	20240722	23600	-34.83	20231222	14000	9.86	20240722	0.16	N	016250	5000	167 억		54392	N	N	0	N	00	N
84	20240909	140300	57	100.00	KOSDAQ		건설	N	N	N	N		N	15390	130	2	0.85	39275110	2579	30.68	15250	15530	15150	19830	10690	15260	15228.81	1.68	0	-147	16446	15852	15546	14952	14646	15700	14800	167	4570	5000	10980	10	1	3243585	499	-1.52	0.22	12	0.08	-10143.00	69106.00	24850	20230905	-38.07	14000	20240722	9.93	19290	-20.22	20240112	14000	9.93	20240722	23600	-34.79	20231222	14000	9.93	20240722	0.16	N	016250	5000	167 억		54392	N	N	0	N	00	N
85	20240909	130258	57	100.00	KOSDAQ		건설	N	N	N	N		N	15230	-30	5	-0.20	37247190	2446	29.10	15250	15530	15150	19830	10690	15260	15227.80	1.68	0	-175	16446	15852	15546	14952	14646	15700	14800	167	4570	5000	10980	10	1	3243585	494	-1.50	0.22	12	0.08	-10143.00	69106.00	24850	20230905	-38.71	14000	20240722	8.79	19290	-21.05	20240112	14000	8.79	20240722	23600	-35.47	20231222	14000	8.79	20240722	0.16	N	016250	5000	167 억		54392	N	N	0	N	00	N
86	20240909	120259	57	100.00	KOSDAQ		건설	N	N	N	N		N	15270	10	2	0.07	33894360	2227	26.50	15250	15280	15150	19830	10690	15260	15219.74	1.68	0	-256	16446	15852	15546	14952	14646	15700	14800	167	4570	5000	10980	10	1	3243585	495	-1.51	0.22	12	0.07	-10143.00	69106.00	24850	20230905	-38.55	14000	20240722	9.07	19290	-20.84	20240112	14000	9.07	20240722	23600	-35.30	20231222	14000	9.07	20240722	0.16	N	016250	5000	167 억		54392	N	N	0	N	00	N
87	20240909	110258	57	100.00	KOSDAQ		건설	N	N	N	N		N	15270	10	2	0.07	26892490	1768	21.04	15250	15280	15150	19830	10690	15260	15210.68	1.68	0	-256	16446	15852	15546	14952	14646	15700	14800	167	4570	5000	10980	10	1	3243585	495	-1.51	0.22	12	0.05	-10143.00	69106.00	24850	20230905	-38.55	14000	20240722	9.07	19290	-20.84	20240112	14000	9.07	20240722	23600	-35.30	20231222	14000	9.07	20240722	0.16	N	016250	5000	167 억		54392	N	N	0	N	00	N
88	20240909	100300	57	100.00	KOSDAQ		건설	N	N	N	N		N	15170	-90	5	-0.59	22234540	1462	17.39	15250	15260	15150	19830	10690	15260	15208.30	1.68	0	-442	16446	15852	15546	14952	14646	15700	14800	167	4570	5000	10980	10	1	3243585	492	-1.50	0.22	12	0.05	-10143.00	69106.00	24850	20230905	-38.95	14000	20240722	8.36	19290	-21.36	20240112	14000	8.36	20240722	23600	-35.72	20231222	14000	8.36	20240722	0.16	N	016250	5000	167 억		54392	N	N	0	N	00	N
89	20240909	090257	57	100.00	KOSDAQ		건설	N	N	N	N		N	15250	-10	5	-0.07	5543340	364	4.33	15250	15250	15220	19830	10690	15260	15228.96	1.68	0	-270	16446	15852	15546	14952	14646	15700	14800	167	4570	5000	10980	10	1	3243585	495	-1.50	0.22	12	0.01	-10143.00	69106.00	24850	20230905	-38.63	14000	20240722	8.93	19290	-20.94	20240112	14000	8.93	20240722	23600	-35.38	20231222	14000	8.93	20240722	0.16	N	016250	5000	167 억		54392	N	N	0	N	00	N
90	20240906	160256	57	100.00	KOSDAQ		건설	N	N	N	N		N	15260	-460	5	-2.93	129432460	8404	162.96	16140	16140	15240	20400	11010	15720	15401.48	1.75	0	-2230	16266	15992	15856	15582	15446	15925	15515	167	4680	5000	11310	10	1	3243585	495	-1.50	0.22	12	0.26	-10143.00	69106.00	24850	20230905	-38.59	14000	20240722	9.00	19290	-20.89	20240112	14000	9.00	20240722	23600	-35.34	20231222	14000	9.00	20240722	0.13	N	016250	5000	167 억		56614	N	N	0	N	00	N
91	20240906	150300	57	100.00	KOSDAQ		건설	N	N	N	N		N	15260	-460	5	-2.93	119851830	7776	150.79	16140	16140	15240	20400	11010	15720	15413.04	1.75	0	-2159	16266	15992	15856	15582	15446	15925	15515	167	4680	5000	11310	10	1	3243585	495	-1.50	0.22	12	0.24	-10143.00	69106.00	24850	20230905	-38.59	14000	20240722	9.00	19290	-20.89	20240112	14000	9.00	20240722	23600	-35.34	20231222	14000	9.00	20240722	0.13	N	016250	5000	167 억		56614	N	N	0	N	00	N
92	20240906	140300	57	100.00	KOSDAQ		건설	N	N	N	N		N	15410	-310	5	-1.97	75380120	4867	94.38	16140	16140	15320	20400	11010	15720	15488.00	1.75	0	-1351	16266	15992	15856	15582	15446	15925	15515	167	4680	5000	11310	10	1	3243585	500	-1.52	0.22	12	0.15	-10143.00	69106.00	24850	20230905	-37.99	14000	20240722	10.07	19290	-20.11	20240112	14000	10.07	20240722	23600	-34.70	20231222	14000	10.07	20240722	0.13	N	016250	5000	167 억		56614	N	N	0	N	00	N
93	20240906	130257	57	100.00	KOSDAQ		건설	N	N	N	N		N	15400	-320	5	-2.04	70939460	4578	88.77	16140	16140	15320	20400	11010	15720	15495.73	1.75	0	-1349	16266	15992	15856	15582	15446	15925	15515	167	4680	5000	11310	10	1	3243585	500	-1.52	0.22	12	0.14	-10143.00	69106.00	24850	20230905	-38.03	14000	20240722	10.00	19290	-20.17	20240112	14000	10.00	20240722	23600	-34.75	20231222	14000	10.00	20240722	0.13	N	016250	5000	167 억		56614	N	N	0	N	00	N
94	20240906	120300	57	100.00	KOSDAQ		건설	N	N	N	N		N	15390	-330	5	-2.10	63647580	4103	79.56	16140	16140	15320	20400	11010	15720	15512.45	1.75	0	-1301	16266	15992	15856	15582	15446	15925	15515	167	4680	5000	11310	10	1	3243585	499	-1.52	0.22	12	0.13	-10143.00	69106.00	24850	20230905	-38.07	14000	20240722	9.93	19290	-20.22	20240112	14000	9.93	20240722	23600	-34.79	20231222	14000	9.93	20240722	0.13	N	016250	5000	167 억		56614	N	N	0	N	00	N
95	20240906	110301	57	100.00	KOSDAQ		건설	N	N	N	N		N	15520	-200	5	-1.27	24386670	1564	30.33	16140	16140	15510	20400	11010	15720	15592.50	1.75	0	281	16266	15992	15856	15582	15446	15925	15515	167	4680	5000	11310	10	1	3243585	503	-1.53	0.22	12	0.05	-10143.00	69106.00	24850	20230905	-37.55	14000	20240722	10.86	19290	-19.54	20240112	14000	10.86	20240722	23600	-34.24	20231222	14000	10.86	20240722	0.13	N	016250	5000	167 억		56614	N	N	0	N	00	N
96	20240906	100257	57	100.00	KOSDAQ		건설	N	N	N	N		N	15700	-20	5	-0.13	5969820	378	7.33	16140	16140	15610	20400	11010	15720	15793.17	1.75	0	-36	16266	15992	15856	15582	15446	15925	15515	167	4680	5000	11310	10	1	3243585	509	-1.55	0.23	12	0.01	-10143.00	69106.00	24850	20230905	-36.82	14000	20240722	12.14	19290	-18.61	20240112	14000	12.14	20240722	23600	-33.47	20231222	14000	12.14	20240722	0.13	N	016250	5000	167 억		56614	N	N	0	N	00	N
97	20240906	090300	57	100.00	KOSDAQ		건설	N	N	N	N		N	15710	-10	5	-0.06	2428620	153	2.97	16140	16140	15710	20400	11010	15720	15873.33	1.75	0	-13	16266	15992	15856	15582	15446	15925	15515	167	4680	5000	11310	10	1	3243585	510	-1.55	0.23	12	0.00	-10143.00	69106.00	24850	20230905	-36.78	14000	20240722	12.21	19290	-18.56	20240112	14000	12.21	20240722	23600	-33.43	20231222	14000	12.21	20240722	0.13	N	016250	5000	167 억		56614	N	N	0	N	00	N
98	20240905	160255	57	100.00	KOSDAQ		건설	N	N	N	N		N	15720	-90	5	-0.57	81808740	5157	30.62	16010	16130	15720	20550	11070	15810	15863.66	1.78	0	-1078	16670	16240	16020	15590	15370	16130	15480	167	4740	5000	11380	10	1	3243585	510	-1.55	0.23	12	0.16	-10143.00	69106.00	24850	20230905	-36.74	14000	20240722	12.29	19290	-18.51	20240112	14000	12.29	20240722	24850	-36.74	20230905	14000	12.29	20240722	0.13	N	016250	5000	167 억		57692	N	N	0	N	00	N
99	20240905	150259	57	100.00	KOSDAQ		건설	N	N	N	N		N	15730	-80	5	-0.51	75340890	4746	28.18	16010	16130	15720	20550	11070	15810	15874.61	1.78	0	-902	16670	16240	16020	15590	15370	16130	15480	167	4740	5000	11380	10	1	3243585	510	-1.55	0.23	12	0.15	-10143.00	69106.00	24850	20230905	-36.70	14000	20240722	12.36	19290	-18.46	20240112	14000	12.36	20240722	24850	-36.70	20230905	14000	12.36	20240722	0.13	N	016250	5000	167 억		57692	N	N	0	N	00	N
100	20240905	140258	57	100.00	KOSDAQ		건설	N	N	N	N		N	15820	10	2	0.06	53938600	3390	20.13	16010	16130	15820	20550	11070	15810	15911.09	1.78	0	-617	16670	16240	16020	15590	15370	16130	15480	167	4740	5000	11380	10	1	3243585	513	-1.56	0.23	12	0.10	-10143.00	69106.00	24850	20230905	-36.34	14000	20240722	13.00	19290	-17.99	20240112	14000	13.00	20240722	24850	-36.34	20230905	14000	13.00	20240722	0.13	N	016250	5000	167 억		57692	N	N	0	N	00	N
101	20240905	130258	57	100.00	KOSDAQ		건설	N	N	N	N		N	15930	120	2	0.76	41591910	2611	15.50	16010	16130	15850	20550	11070	15810	15929.49	1.78	0	-79	16670	16240	16020	15590	15370	16130	15480	167	4740	5000	11380	10	1	3243585	517	-1.57	0.23	12	0.08	-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	0.13	N	016250	5000	167 억		57692	N	N	0	N	00	N
102	20240905	120255	57	100.00	KOSDAQ		건설	N	N	N	N		N	15950	140	2	0.89	33967400	2131	12.65	16010	16130	15850	20550	11070	15810	15939.65	1.78	0	123	16670	16240	16020	15590	15370	16130	15480	167	4740	5000	11380	10	1	3243585	517	-1.57	0.23	12	0.07	-10143.00	69106.00	24850	20230905	-35.81	14000	20240722	13.93	19290	-17.31	20240112	14000	13.93	20240722	24850	-35.81	20230905	14000	13.93	20240722	0.13	N	016250	5000	167 억		57692	N	N	0	N	00	N
103	20240905	110256	57	100.00	KOSDAQ		건설	N	N	N	N		N	15990	180	2	1.14	29347650	1842	10.94	16010	16130	15850	20550	11070	15810	15932.49	1.78	0	266	16670	16240	16020	15590	15370	16130	15480	167	4740	5000	11380	10	1	3243585	519	-1.58	0.23	12	0.06	-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	0.13	N	016250	5000	167 억		57692	N	N	0	N	00	N
104	20240905	100257	57	100.00	KOSDAQ		건설	N	N	N	N		N	15960	150	2	0.95	20005990	1257	7.46	16010	16130	15850	20550	11070	15810	15915.66	1.78	0	278	16670	16240	16020	15590	15370	16130	15480	167	4740	5000	11380	10	1	3243585	518	-1.57	0.23	12	0.04	-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	0.13	N	016250	5000	167 억		57692	N	N	0	N	00	N
105	20240905	090258	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	190	2	1.20	1456900	91	0.54	16010	16010	16000	20550	11070	15810	16009.89	1.78	0	-13	16670	16240	16020	15590	15370	16130	15480	167	4740	5000	11380	10	1	3243585	519	-1.58	0.23	12	0.00	-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	0.13	N	016250	5000	167 억		57692	N	N	0	N	00	N
106	20240904	160253	57	100.00	KOSDAQ		건설	N	N	N	N		N	15810	-640	5	-3.89	268228780	16837	366.26	16150	16450	15800	21350	11520	16450	15930.95	1.68	0	3213	16856	16652	16496	16292	16136	16575	16215	167	4900	5000	11840	10	1	3243585	513	-1.56	0.23	12	0.52	-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		54480	N	N	0	N	00	N
107	20240904	150256	57	100.00	KOSDAQ		건설	N	N	N	N		N	16070	-380	5	-2.31	225206570	14121	307.18	16150	16450	15820	21350	11520	16450	15948.34	1.68	0	3366	16856	16652	16496	16292	16136	16575	16215	167	4900	5000	11840	10	1	3243585	521	-1.58	0.23	12	0.44	-10143.00	69106.00	24850	20230905	-35.33	14000	20240722	14.79	19290	-16.69	20240112	14000	14.79	20240722	24850	-35.33	20230905	14000	14.79	20240722	0.12	N	016250	5000	167 억		54480	N	N	0	N	00	N
108	20240904	140256	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	-550	5	-3.34	159716350	10001	217.55	16150	16450	15840	21350	11520	16450	15970.04	1.68	0	1248	16856	16652	16496	16292	16136	16575	16215	167	4900	5000	11840	10	1	3243585	516	-1.57	0.23	12	0.31	-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	0.12	N	016250	5000	167 억		54480	N	N	0	N	00	N
109	20240904	130255	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	-450	5	-2.74	156985560	9830	213.84	16150	16450	15840	21350	11520	16450	15970.05	1.68	0	1248	16856	16652	16496	16292	16136	16575	16215	167	4900	5000	11840	10	1	3243585	519	-1.58	0.23	12	0.30	-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		54480	N	N	0	N	00	N
110	20240904	120253	57	100.00	KOSDAQ		건설	N	N	N	N		N	16100	-350	5	-2.13	153657800	9623	209.33	16150	16450	15840	21350	11520	16450	15967.76	1.68	0	1275	16856	16652	16496	16292	16136	16575	16215	167	4900	5000	11840	10	1	3243585	522	-1.59	0.23	12	0.30	-10143.00	69106.00	24850	20230905	-35.21	14000	20240722	15.00	19290	-16.54	20240112	14000	15.00	20240722	24850	-35.21	20230905	14000	15.00	20240722	0.12	N	016250	5000	167 억		54480	N	N	0	N	00	N
111	20240904	110255	57	100.00	KOSDAQ		건설	N	N	N	N		N	15840	-610	5	-3.71	139301250	8723	189.75	16150	16450	15840	21350	11520	16450	15969.42	1.68	0	1172	16856	16652	16496	16292	16136	16575	16215	167	4900	5000	11840	10	1	3243585	514	-1.56	0.23	12	0.27	-10143.00	69106.00	24850	20230905	-36.26	14000	20240722	13.14	19290	-17.88	20240112	14000	13.14	20240722	24850	-36.26	20230905	14000	13.14	20240722	0.12	N	016250	5000	167 억		54480	N	N	0	N	00	N
112	20240904	100255	57	100.00	KOSDAQ		건설	N	N	N	N		N	16100	-350	5	-2.13	38422670	2387	51.93	16150	16450	16030	21350	11520	16450	16096.64	1.68	0	375	16856	16652	16496	16292	16136	16575	16215	167	4900	5000	11840	10	1	3243585	522	-1.59	0.23	12	0.07	-10143.00	69106.00	24850	20230905	-35.21	14000	20240722	15.00	19290	-16.54	20240112	14000	15.00	20240722	24850	-35.21	20230905	14000	15.00	20240722	0.12	N	016250	5000	167 억		54480	N	N	0	N	00	N
113	20240904	090254	57	100.00	KOSDAQ		건설	N	N	N	N		N	16450	0	3	0.00	1777400	110	2.39	16150	16450	16150	21350	11520	16450	16158.18	1.68	0	0	16856	16652	16496	16292	16136	16575	16215	167	4900	5000	11840	10	1	3243585	534	-1.62	0.24	12	0.00	-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	0.12	N	016250	5000	167 억		54480	N	N	0	N	00	N
114	20240903	160251	57	100.00	KOSDAQ		건설	N	N	N	N		N	16450	-50	5	-0.30	75427170	4597	37.57	16500	16700	16340	21450	11550	16500	16407.91	1.72	0	-1437	16866	16682	16516	16332	16166	16600	16250	167	4950	5000	11880	10	1	3243585	534	-1.62	0.24	12	0.14	-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		55913	N	N	0	N	00	N
115	20240903	150253	57	100.00	KOSDAQ		건설	N	N	N	N		N	16390	-110	5	-0.67	70675960	4308	35.20	16500	16700	16340	21450	11550	16500	16405.75	1.72	0	-1372	16866	16682	16516	16332	16166	16600	16250	167	4950	5000	11880	10	1	3243585	532	-1.62	0.24	12	0.13	-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		55913	N	N	0	N	00	N
116	20240903	140252	57	100.00	KOSDAQ		건설	N	N	N	N		N	16430	-70	5	-0.42	51183080	3120	25.50	16500	16700	16340	21450	11550	16500	16404.83	1.72	0	-823	16866	16682	16516	16332	16166	16600	16250	167	4950	5000	11880	10	1	3243585	533	-1.62	0.24	12	0.10	-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	0.11	N	016250	5000	167 억		55913	N	N	0	N	00	N
117	20240903	130252	57	100.00	KOSDAQ		건설	N	N	N	N		N	16420	-80	5	-0.48	44404030	2706	22.11	16500	16700	16340	21450	11550	16500	16409.47	1.72	0	-797	16866	16682	16516	16332	16166	16600	16250	167	4950	5000	11880	10	1	3243585	533	-1.62	0.24	12	0.08	-10143.00	69106.00	24850	20230905	-33.92	14000	20240722	17.29	19290	-14.88	20240112	14000	17.29	20240722	24850	-33.92	20230905	14000	17.29	20240722	0.11	N	016250	5000	167 억		55913	N	N	0	N	00	N
118	20240903	120251	57	100.00	KOSDAQ		건설	N	N	N	N		N	16490	-10	5	-0.06	35976760	2193	17.92	16500	16700	16340	21450	11550	16500	16405.27	1.72	0	-614	16866	16682	16516	16332	16166	16600	16250	167	4950	5000	11880	10	1	3243585	535	-1.63	0.24	12	0.07	-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		55913	N	N	0	N	00	N
119	20240903	110249	57	100.00	KOSDAQ		건설	N	N	N	N		N	16340	-160	5	-0.97	33075570	2016	16.47	16500	16700	16340	21450	11550	16500	16406.53	1.72	0	-555	16866	16682	16516	16332	16166	16600	16250	167	4950	5000	11880	10	1	3243585	530	-1.61	0.24	12	0.06	-10143.00	69106.00	24850	20230905	-34.25	14000	20240722	16.71	19290	-15.29	20240112	14000	16.71	20240722	24850	-34.25	20230905	14000	16.71	20240722	0.11	N	016250	5000	167 억		55913	N	N	0	N	00	N
120	20240903	100250	57	100.00	KOSDAQ		건설	N	N	N	N		N	16410	-90	5	-0.55	16691250	1015	8.29	16500	16700	16350	21450	11550	16500	16444.58	1.72	0	-42	16866	16682	16516	16332	16166	16600	16250	167	4950	5000	11880	10	1	3243585	532	-1.62	0.24	12	0.03	-10143.00	69106.00	24850	20230905	-33.96	14000	20240722	17.21	19290	-14.93	20240112	14000	17.21	20240722	24850	-33.96	20230905	14000	17.21	20240722	0.11	N	016250	5000	167 억		55913	N	N	0	N	00	N
121	20240903	090250	57	100.00	KOSDAQ		건설	N	N	N	N		N	16500	0	3	0.00	1072500	65	0.53	16500	16500	16500	21450	11550	16500	16500.00	1.72	0	1	16866	16682	16516	16332	16166	16600	16250	167	4950	5000	11880	10	1	3243585	535	-1.63	0.24	12	0.00	-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		55913	N	N	0	N	00	N
122	20240902	160248	57	100.00	KOSDAQ		건설	N	N	N	N		N	16500	100	2	0.61	202287300	12237	114.87	16550	16700	16350	21300	11480	16400	16530.79	1.71	0	465	17113	16756	16483	16126	15853	16620	15990	167	4900	5000	11800	10	1	3243585	535	-1.63	0.24	12	0.38	-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		55406	N	N	0	N	00	N
123	20240902	150251	57	100.00	KOSDAQ		건설	N	N	N	N		N	16600	200	2	1.22	185581950	11225	105.37	16550	16700	16350	21300	11480	16400	16532.91	1.71	0	498	17113	16756	16483	16126	15853	16620	15990	167	4900	5000	11800	10	1	3243585	538	-1.64	0.24	12	0.35	-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		55406	N	N	0	N	00	N
124	20240902	140252	57	100.00	KOSDAQ		건설	N	N	N	N		N	16610	210	2	1.28	142788040	8652	81.22	16550	16690	16350	21300	11480	16400	16503.47	1.71	0	-159	17113	16756	16483	16126	15853	16620	15990	167	4900	5000	11800	10	1	3243585	539	-1.64	0.24	12	0.27	-10143.00	69106.00	24850	20230905	-33.16	14000	20240722	18.64	19290	-13.89	20240112	14000	18.64	20240722	24850	-33.16	20230905	14000	18.64	20240722	0.11	N	016250	5000	167 억		55406	N	N	0	N	00	N
125	20240902	130250	57	100.00	KOSDAQ		건설	N	N	N	N		N	16370	-30	5	-0.18	115553150	7003	65.74	16550	16690	16350	21300	11480	16400	16500.52	1.71	0	-276	17113	16756	16483	16126	15853	16620	15990	167	4900	5000	11800	10	1	3243585	531	-1.61	0.24	12	0.22	-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	0.11	N	016250	5000	167 억		55406	N	N	0	N	00	N
126	20240902	120252	57	100.00	KOSDAQ		건설	N	N	N	N		N	16580	180	2	1.10	85587840	5181	48.63	16550	16690	16350	21300	11480	16400	16519.56	1.71	0	-424	17113	16756	16483	16126	15853	16620	15990	167	4900	5000	11800	10	1	3243585	538	-1.63	0.24	12	0.16	-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	0.11	N	016250	5000	167 억		55406	N	N	0	N	00	N
127	20240902	110250	57	100.00	KOSDAQ		건설	N	N	N	N		N	16470	70	2	0.43	63810020	3863	36.26	16550	16690	16350	21300	11480	16400	16518.26	1.71	0	-446	17113	16756	16483	16126	15853	16620	15990	167	4900	5000	11800	10	1	3243585	534	-1.62	0.24	12	0.12	-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		55406	N	N	0	N	00	N
128	20240902	100249	57	100.00	KOSDAQ		건설	N	N	N	N		N	16580	180	2	1.10	41968010	2531	23.76	16550	16690	16400	21300	11480	16400	16581.59	1.71	0	-546	17113	16756	16483	16126	15853	16620	15990	167	4900	5000	11800	10	1	3243585	538	-1.63	0.24	12	0.08	-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	0.11	N	016250	5000	167 억		55406	N	N	0	N	00	N
129	20240902	090247	57	100.00	KOSDAQ		건설	N	N	N	N		N	16630	230	2	1.40	4829110	291	2.73	16550	16630	16550	21300	11480	16400	16594.88	1.71	0	1	17113	16756	16483	16126	15853	16620	15990	167	4900	5000	11800	10	1	3243585	539	-1.64	0.24	12	0.01	-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		55406	N	N	0	N	00	N