KissMeData/016250/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160325	57	100.00	KOSDAQ	건설	N	N	N	N	N	16260	100	2	0.62	23910620	1468	34.67	16160	16490	16100	21000	11320	16160	16287.89	1.70	63	16680	16420	16260	16000	15840	16340	15920	167	4840	5000	11310	10	1	3243585	527	-1.60	0.24	12	0.05	-10143.00	69106.00	26350	20230619	-38.29	14980	20240415	8.54	19290	-15.71	20240112	14980	8.54	20240415	26350	-38.29	20230619	14980	8.54	20240415	0.11	N	016250	5000	167 억	55167	N	N	0	N	N
3	20240531	150327	57	100.00	KOSDAQ	건설	N	N	N	N	N	16280	120	2	0.74	22835790	1402	33.11	16160	16490	16100	21000	11320	16160	16288.01	1.70	58	16680	16420	16260	16000	15840	16340	15920	167	4840	5000	11310	10	1	3243585	528	-1.61	0.24	12	0.04	-10143.00	69106.00	26350	20230619	-38.22	14980	20240415	8.68	19290	-15.60	20240112	14980	8.68	20240415	26350	-38.22	20230619	14980	8.68	20240415	0.11	N	016250	5000	167 억	55167	N	N	0	N	N
4	20240531	140324	57	100.00	KOSDAQ	건설	N	N	N	N	N	16430	270	2	1.67	21434530	1316	31.08	16160	16490	16100	21000	11320	16160	16287.64	1.70	13	16680	16420	16260	16000	15840	16340	15920	167	4840	5000	11310	10	1	3243585	533	-1.62	0.24	12	0.04	-10143.00	69106.00	26350	20230619	-37.65	14980	20240415	9.68	19290	-14.83	20240112	14980	9.68	20240415	26350	-37.65	20230619	14980	9.68	20240415	0.11	N	016250	5000	167 억	55167	N	N	0	N	N
5	20240531	130326	57	100.00	KOSDAQ	건설	N	N	N	N	N	16310	150	2	0.93	19086730	1172	27.68	16160	16490	16100	21000	11320	16160	16285.61	1.70	13	16680	16420	16260	16000	15840	16340	15920	167	4840	5000	11310	10	1	3243585	529	-1.61	0.24	12	0.04	-10143.00	69106.00	26350	20230619	-38.10	14980	20240415	8.88	19290	-15.45	20240112	14980	8.88	20240415	26350	-38.10	20230619	14980	8.88	20240415	0.11	N	016250	5000	167 억	55167	N	N	0	N	N
6	20240531	120327	57	100.00	KOSDAQ	건설	N	N	N	N	N	16330	170	2	1.05	18221910	1119	26.43	16160	16490	16100	21000	11320	16160	16284.10	1.70	-38	16680	16420	16260	16000	15840	16340	15920	167	4840	5000	11310	10	1	3243585	530	-1.61	0.24	12	0.03	-10143.00	69106.00	26350	20230619	-38.03	14980	20240415	9.01	19290	-15.34	20240112	14980	9.01	20240415	26350	-38.03	20230619	14980	9.01	20240415	0.11	N	016250	5000	167 억	55167	N	N	0	N	N
7	20240531	110325	57	100.00	KOSDAQ	건설	N	N	N	N	N	16100	-60	5	-0.37	18008850	1106	26.12	16160	16490	16100	21000	11320	16160	16282.87	1.70	-38	16680	16420	16260	16000	15840	16340	15920	167	4840	5000	11310	10	1	3243585	522	-1.59	0.23	12	0.03	-10143.00	69106.00	26350	20230619	-38.90	14980	20240415	7.48	19290	-16.54	20240112	14980	7.48	20240415	26350	-38.90	20230619	14980	7.48	20240415	0.11	N	016250	5000	167 억	55167	N	N	0	N	N
8	20240531	100327	57	100.00	KOSDAQ	건설	N	N	N	N	N	16480	320	2	1.98	11533300	706	16.67	16160	16490	16160	21000	11320	16160	16336.12	1.70	-38	16680	16420	16260	16000	15840	16340	15920	167	4840	5000	11310	10	1	3243585	535	-1.62	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.46	14980	20240415	10.01	19290	-14.57	20240112	14980	10.01	20240415	26350	-37.46	20230619	14980	10.01	20240415	0.11	N	016250	5000	167 억	55167	N	N	0	N	N
9	20240531	090325	57	100.00	KOSDAQ	건설	N	N	N	N	N	16410	250	2	1.55	5178990	319	7.53	16160	16410	16160	21000	11320	16160	16235.08	1.70	-38	16680	16420	16260	16000	15840	16340	15920	167	4840	5000	11310	10	1	3243585	532	-1.62	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.72	14980	20240415	9.55	19290	-14.93	20240112	14980	9.55	20240415	26350	-37.72	20230619	14980	9.55	20240415	0.11	N	016250	5000	167 억	55167	N	N	0	N	N
10	20240530	160323	57	100.00	KOSDAQ	건설	N	N	N	N	N	16160	-370	5	-2.24	68702710	4234	853.63	16500	16520	16100	21450	11580	16530	16226.43	1.70	-21	17030	16780	16550	16300	16070	16665	16185	167	4920	5000	11570	10	1	3243585	524	-1.59	0.23	12	0.13	-10143.00	69106.00	26350	20230619	-38.67	14980	20240415	7.88	19290	-16.23	20240112	14980	7.88	20240415	26350	-38.67	20230619	14980	7.88	20240415	0.11	N	016250	5000	167 억	55188	N	N	0	N	N
11	20240530	150324	57	100.00	KOSDAQ	건설	N	N	N	N	N	16340	-190	5	-1.15	64414670	3969	800.20	16500	16520	16100	21450	11580	16530	16229.45	1.70	-14	17030	16780	16550	16300	16070	16665	16185	167	4920	5000	11570	10	1	3243585	530	-1.61	0.24	12	0.12	-10143.00	69106.00	26350	20230619	-37.99	14980	20240415	9.08	19290	-15.29	20240112	14980	9.08	20240415	26350	-37.99	20230619	14980	9.08	20240415	0.11	N	016250	5000	167 억	55188	N	N	0	N	N
12	20240530	140324	57	100.00	KOSDAQ	건설	N	N	N	N	N	16190	-340	5	-2.06	52083870	3206	646.37	16500	16520	16170	21450	11580	16530	16245.75	1.70	271	17030	16780	16550	16300	16070	16665	16185	167	4920	5000	11570	10	1	3243585	525	-1.60	0.23	12	0.10	-10143.00	69106.00	26350	20230619	-38.56	14980	20240415	8.08	19290	-16.07	20240112	14980	8.08	20240415	26350	-38.56	20230619	14980	8.08	20240415	0.11	N	016250	5000	167 억	55188	N	N	0	N	N
13	20240530	130324	57	100.00	KOSDAQ	건설	N	N	N	N	N	16200	-330	5	-2.00	48670690	2995	603.83	16500	16520	16200	21450	11580	16530	16250.65	1.70	272	17030	16780	16550	16300	16070	16665	16185	167	4920	5000	11570	10	1	3243585	525	-1.60	0.23	12	0.09	-10143.00	69106.00	26350	20230619	-38.52	14980	20240415	8.14	19290	-16.02	20240112	14980	8.14	20240415	26350	-38.52	20230619	14980	8.14	20240415	0.11	N	016250	5000	167 억	55188	N	N	0	N	N
14	20240530	120324	57	100.00	KOSDAQ	건설	N	N	N	N	N	16280	-250	5	-1.51	29220250	1795	361.90	16500	16520	16210	21450	11580	16530	16278.69	1.70	272	17030	16780	16550	16300	16070	16665	16185	167	4920	5000	11570	10	1	3243585	528	-1.61	0.24	12	0.06	-10143.00	69106.00	26350	20230619	-38.22	14980	20240415	8.68	19290	-15.60	20240112	14980	8.68	20240415	26350	-38.22	20230619	14980	8.68	20240415	0.11	N	016250	5000	167 억	55188	N	N	0	N	N
15	20240530	110324	57	100.00	KOSDAQ	건설	N	N	N	N	N	16380	-150	5	-0.91	15262420	935	188.51	16500	16520	16210	21450	11580	16530	16323.44	1.70	5	17030	16780	16550	16300	16070	16665	16185	167	4920	5000	11570	10	1	3243585	531	-1.61	0.24	12	0.03	-10143.00	69106.00	26350	20230619	-37.84	14980	20240415	9.35	19290	-15.09	20240112	14980	9.35	20240415	26350	-37.84	20230619	14980	9.35	20240415	0.11	N	016250	5000	167 억	55188	N	N	0	N	N
16	20240530	100325	57	100.00	KOSDAQ	건설	N	N	N	N	N	16230	-300	5	-1.81	10538760	644	129.84	16500	16520	16230	21450	11580	16530	16364.53	1.70	-1	17030	16780	16550	16300	16070	16665	16185	167	4920	5000	11570	10	1	3243585	526	-1.60	0.23	12	0.02	-10143.00	69106.00	26350	20230619	-38.41	14980	20240415	8.34	19290	-15.86	20240112	14980	8.34	20240415	26350	-38.41	20230619	14980	8.34	20240415	0.11	N	016250	5000	167 억	55188	N	N	0	N	N
17	20240530	090324	57	100.00	KOSDAQ	건설	N	N	N	N	N	16500	-30	5	-0.18	3349500	203	40.93	16500	16500	16500	21450	11580	16530	16500.00	1.70	0	17030	16780	16550	16300	16070	16665	16185	167	4920	5000	11570	10	1	3243585	535	-1.63	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.38	14980	20240415	10.15	19290	-14.46	20240112	14980	10.15	20240415	26350	-37.38	20230619	14980	10.15	20240415	0.11	N	016250	5000	167 억	55188	N	N	0	N	N
18	20240529	160321	57	100.00	KOSDAQ	건설	N	N	N	N	N	16530	40	2	0.24	8172390	496	29.45	16800	16800	16320	21400	11550	16490	16476.59	1.70	43	16963	16726	16463	16226	15963	16595	16095	167	4910	5000	11540	10	1	3243585	536	-1.63	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.27	14980	20240415	10.35	19290	-14.31	20240112	14980	10.35	20240415	26350	-37.27	20230619	14980	10.35	20240415	0.11	N	016250	5000	167 억	55145	N	N	0	N	N
19	20240529	150323	57	100.00	KOSDAQ	건설	N	N	N	N	N	16410	-80	5	-0.49	7118480	432	25.65	16800	16800	16320	21400	11550	16490	16477.96	1.70	45	16963	16726	16463	16226	15963	16595	16095	167	4910	5000	11540	10	1	3243585	532	-1.62	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.72	14980	20240415	9.55	19290	-14.93	20240112	14980	9.55	20240415	26350	-37.72	20230619	14980	9.55	20240415	0.11	N	016250	5000	167 억	55145	N	N	0	N	N
20	20240529	140323	57	100.00	KOSDAQ	건설	N	N	N	N	N	16570	80	2	0.49	6609250	401	23.81	16800	16800	16320	21400	11550	16490	16481.92	1.70	45	16963	16726	16463	16226	15963	16595	16095	167	4910	5000	11540	10	1	3243585	537	-1.63	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.12	14980	20240415	10.61	19290	-14.10	20240112	14980	10.61	20240415	26350	-37.12	20230619	14980	10.61	20240415	0.11	N	016250	5000	167 억	55145	N	N	0	N	N
21	20240529	130322	57	100.00	KOSDAQ	건설	N	N	N	N	N	16570	80	2	0.49	6263950	380	22.57	16800	16800	16320	21400	11550	16490	16484.08	1.70	27	16963	16726	16463	16226	15963	16595	16095	167	4910	5000	11540	10	1	3243585	537	-1.63	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.12	14980	20240415	10.61	19290	-14.10	20240112	14980	10.61	20240415	26350	-37.12	20230619	14980	10.61	20240415	0.11	N	016250	5000	167 억	55145	N	N	0	N	N
22	20240529	120324	57	100.00	KOSDAQ	건설	N	N	N	N	N	16550	60	2	0.36	3810990	232	13.78	16800	16800	16320	21400	11550	16490	16426.68	1.70	27	16963	16726	16463	16226	15963	16595	16095	167	4910	5000	11540	10	1	3243585	537	-1.63	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.19	14980	20240415	10.48	19290	-14.20	20240112	14980	10.48	20240415	26350	-37.19	20230619	14980	10.48	20240415	0.11	N	016250	5000	167 억	55145	N	N	0	N	N
23	20240529	110322	57	100.00	KOSDAQ	건설	N	N	N	N	N	16550	60	2	0.36	3198640	195	11.58	16800	16800	16320	21400	11550	16490	16403.28	1.70	27	16963	16726	16463	16226	15963	16595	16095	167	4910	5000	11540	10	1	3243585	537	-1.63	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.19	14980	20240415	10.48	19290	-14.20	20240112	14980	10.48	20240415	26350	-37.19	20230619	14980	10.48	20240415	0.11	N	016250	5000	167 억	55145	N	N	0	N	N
24	20240529	100321	57	100.00	KOSDAQ	건설	N	N	N	N	N	16590	100	2	0.61	2884950	176	10.45	16800	16800	16320	21400	11550	16490	16391.76	1.70	27	16963	16726	16463	16226	15963	16595	16095	167	4910	5000	11540	10	1	3243585	538	-1.64	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.04	14980	20240415	10.75	19290	-14.00	20240112	14980	10.75	20240415	26350	-37.04	20230619	14980	10.75	20240415	0.11	N	016250	5000	167 억	55145	N	N	0	N	N
25	20240529	090320	57	100.00	KOSDAQ	건설	N	N	N	N	N	16500	10	2	0.06	281400	17	1.01	16800	16800	16500	21400	11550	16490	16552.94	1.70	0	16963	16726	16463	16226	15963	16595	16095	167	4910	5000	11540	10	1	3243585	535	-1.63	0.24	12	0.00	-10143.00	69106.00	26350	20230619	-37.38	14980	20240415	10.15	19290	-14.46	20240112	14980	10.15	20240415	26350	-37.38	20230619	14980	10.15	20240415	0.11	N	016250	5000	167 억	55145	N	N	0	N	N
26	20240528	160320	57	100.00	KOSDAQ	건설	N	N	N	N	N	16490	180	2	1.10	27696780	1684	45.04	16650	16700	16200	21200	11420	16310	16447.02	1.70	10	16710	16510	16400	16200	16090	16455	16145	167	4890	5000	11410	10	1	3243585	535	-1.63	0.24	12	0.05	-10143.00	69106.00	26350	20230619	-37.42	14980	20240415	10.08	19290	-14.52	20240112	14980	10.08	20240415	26350	-37.42	20230619	14980	10.08	20240415	0.11	N	016250	5000	167 억	55135	N	N	0	N	N
27	20240528	150321	57	100.00	KOSDAQ	건설	N	N	N	N	N	16320	10	2	0.06	17376380	1053	28.16	16650	16700	16200	21200	11420	16310	16501.79	1.70	10	16710	16510	16400	16200	16090	16455	16145	167	4890	5000	11410	10	1	3243585	529	-1.61	0.24	12	0.03	-10143.00	69106.00	26350	20230619	-38.06	14980	20240415	8.95	19290	-15.40	20240112	14980	8.95	20240415	26350	-38.06	20230619	14980	8.95	20240415	0.11	N	016250	5000	167 억	55135	N	N	0	N	N
28	20240528	140322	57	100.00	KOSDAQ	건설	N	N	N	N	N	16470	160	2	0.98	9981770	604	16.15	16650	16700	16200	21200	11420	16310	16526.11	1.70	10	16710	16510	16400	16200	16090	16455	16145	167	4890	5000	11410	10	1	3243585	534	-1.62	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.50	14980	20240415	9.95	19290	-14.62	20240112	14980	9.95	20240415	26350	-37.50	20230619	14980	9.95	20240415	0.11	N	016250	5000	167 억	55135	N	N	0	N	N
29	20240528	130320	57	100.00	KOSDAQ	건설	N	N	N	N	N	16510	200	2	1.23	9324990	564	15.08	16650	16700	16200	21200	11420	16310	16533.67	1.70	10	16710	16510	16400	16200	16090	16455	16145	167	4890	5000	11410	10	1	3243585	536	-1.63	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.34	14980	20240415	10.21	19290	-14.41	20240112	14980	10.21	20240415	26350	-37.34	20230619	14980	10.21	20240415	0.11	N	016250	5000	167 억	55135	N	N	0	N	N
30	20240528	120321	57	100.00	KOSDAQ	건설	N	N	N	N	N	16520	210	2	1.29	9093860	550	14.71	16650	16700	16200	21200	11420	16310	16534.29	1.70	10	16710	16510	16400	16200	16090	16455	16145	167	4890	5000	11410	10	1	3243585	536	-1.63	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.31	14980	20240415	10.28	19290	-14.36	20240112	14980	10.28	20240415	26350	-37.31	20230619	14980	10.28	20240415	0.11	N	016250	5000	167 억	55135	N	N	0	N	N
31	20240528	110320	57	100.00	KOSDAQ	건설	N	N	N	N	N	16520	210	2	1.29	8779980	531	14.20	16650	16700	16200	21200	11420	16310	16534.80	1.70	10	16710	16510	16400	16200	16090	16455	16145	167	4890	5000	11410	10	1	3243585	536	-1.63	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.31	14980	20240415	10.28	19290	-14.36	20240112	14980	10.28	20240415	26350	-37.31	20230619	14980	10.28	20240415	0.11	N	016250	5000	167 억	55135	N	N	0	N	N
32	20240528	100321	57	100.00	KOSDAQ	건설	N	N	N	N	N	16580	270	2	1.66	5259880	318	8.50	16650	16700	16200	21200	11420	16310	16540.50	1.70	10	16710	16510	16400	16200	16090	16455	16145	167	4890	5000	11410	10	1	3243585	538	-1.63	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.08	14980	20240415	10.68	19290	-14.05	20240112	14980	10.68	20240415	26350	-37.08	20230619	14980	10.68	20240415	0.11	N	016250	5000	167 억	55135	N	N	0	N	N
33	20240528	090322	57	100.00	KOSDAQ	건설	N	N	N	N	N	16690	380	2	2.33	602530	37	0.99	16650	16700	16200	21200	11420	16310	16284.59	1.70	10	16710	16510	16400	16200	16090	16455	16145	167	4890	5000	11410	10	1	3243585	541	-1.65	0.24	12	0.00	-10143.00	69106.00	26350	20230619	-36.66	14980	20240415	11.42	19290	-13.48	20240112	14980	11.42	20240415	26350	-36.66	20230619	14980	11.42	20240415	0.11	N	016250	5000	167 억	55135	N	N	0	N	N
34	20240527	160315	57	100.00	KOSDAQ	건설	N	N	N	N	N	16310	-180	5	-1.09	61410660	3739	186.11	16450	16600	16290	21400	11550	16490	16424.35	1.69	264	16636	16562	16416	16342	16196	16600	16380	167	4910	5000	11540	10	1	3243585	529	-1.61	0.24	12	0.12	-10143.00	69106.00	26350	20230619	-38.10	14980	20240415	8.88	19290	-15.45	20240112	14980	8.88	20240415	26350	-38.10	20230619	14980	8.88	20240415	0.11	N	016250	5000	167 억	54872	N	N	0	N	N
35	20240527	150322	57	100.00	KOSDAQ	건설	N	N	N	N	N	16400	-90	5	-0.55	57834810	3520	175.21	16450	16600	16290	21400	11550	16490	16430.34	1.69	419	16636	16562	16416	16342	16196	16600	16380	167	4910	5000	11540	10	1	3243585	532	-1.62	0.24	12	0.11	-10143.00	69106.00	26350	20230619	-37.76	14980	20240415	9.48	19290	-14.98	20240112	14980	9.48	20240415	26350	-37.76	20230619	14980	9.48	20240415	0.11	N	016250	5000	167 억	54872	N	N	0	N	N
36	20240527	140320	57	100.00	KOSDAQ	건설	N	N	N	N	N	16400	-90	5	-0.55	56178590	3419	170.18	16450	16600	16290	21400	11550	16490	16431.29	1.69	419	16636	16562	16416	16342	16196	16600	16380	167	4910	5000	11540	10	1	3243585	532	-1.62	0.24	12	0.11	-10143.00	69106.00	26350	20230619	-37.76	14980	20240415	9.48	19290	-14.98	20240112	14980	9.48	20240415	26350	-37.76	20230619	14980	9.48	20240415	0.11	N	016250	5000	167 억	54872	N	N	0	N	N
37	20240527	130320	57	100.00	KOSDAQ	건설	N	N	N	N	N	16300	-190	5	-1.15	52001760	3164	157.49	16450	16600	16290	21400	11550	16490	16435.45	1.69	419	16636	16562	16416	16342	16196	16600	16380	167	4910	5000	11540	10	1	3243585	529	-1.61	0.24	12	0.10	-10143.00	69106.00	26350	20230619	-38.14	14980	20240415	8.81	19290	-15.50	20240112	14980	8.81	20240415	26350	-38.14	20230619	14980	8.81	20240415	0.11	N	016250	5000	167 억	54872	N	N	0	N	N
38	20240527	120320	57	100.00	KOSDAQ	건설	N	N	N	N	N	16290	-200	5	-1.21	42401730	2575	128.17	16450	16600	16290	21400	11550	16490	16466.69	1.69	276	16636	16562	16416	16342	16196	16600	16380	167	4910	5000	11540	10	1	3243585	528	-1.61	0.24	12	0.08	-10143.00	69106.00	26350	20230619	-38.18	14980	20240415	8.74	19290	-15.55	20240112	14980	8.74	20240415	26350	-38.18	20230619	14980	8.74	20240415	0.11	N	016250	5000	167 억	54872	N	N	0	N	N
39	20240527	110320	57	100.00	KOSDAQ	건설	N	N	N	N	N	16300	-190	5	-1.15	40020700	2429	120.91	16450	16600	16300	21400	11550	16490	16476.20	1.69	332	16636	16562	16416	16342	16196	16600	16380	167	4910	5000	11540	10	1	3243585	529	-1.61	0.24	12	0.07	-10143.00	69106.00	26350	20230619	-38.14	14980	20240415	8.81	19290	-15.50	20240112	14980	8.81	20240415	26350	-38.14	20230619	14980	8.81	20240415	0.11	N	016250	5000	167 억	54872	N	N	0	N	N
40	20240527	100319	57	100.00	KOSDAQ	건설	N	N	N	N	N	16370	-120	5	-0.73	34156120	2070	103.04	16450	16600	16370	21400	11550	16490	16500.54	1.69	116	16636	16562	16416	16342	16196	16600	16380	167	4910	5000	11540	10	1	3243585	531	-1.61	0.24	12	0.06	-10143.00	69106.00	26350	20230619	-37.87	14980	20240415	9.28	19290	-15.14	20240112	14980	9.28	20240415	26350	-37.87	20230619	14980	9.28	20240415	0.11	N	016250	5000	167 억	54872	N	N	0	N	N
41	20240527	090319	57	100.00	KOSDAQ	건설	N	N	N	N	N	16490	0	3	0.00	345930	21	1.05	16450	16490	16450	21400	11550	16490	16472.86	1.69	13	16636	16562	16416	16342	16196	16600	16380	167	4910	5000	11540	10	1	3243585	535	-1.63	0.24	12	0.00	-10143.00	69106.00	26350	20230619	-37.42	14980	20240415	10.08	19290	-14.52	20240112	14980	10.08	20240415	26350	-37.42	20230619	14980	10.08	20240415	0.11	N	016250	5000	167 억	54872	N	N	0	N	N
42	20240524	160304	57	100.00	KOSDAQ	건설	N	N	N	N	N	16490	90	2	0.55	33019010	2008	169.31	16400	16490	16270	21300	11480	16400	16443.73	1.69	9	16600	16500	16300	16200	16000	16550	16250	167	4900	5000	11480	10	1	3243585	535	-1.63	0.24	12	0.06	-10143.00	69106.00	26350	20230619	-37.42	14980	20240415	10.08	19290	-14.52	20240112	14980	10.08	20240415	26350	-37.42	20230619	14980	10.08	20240415	0.11	N	016250	5000	167 억	54849	N	N	0	N	N
43	20240524	150306	57	100.00	KOSDAQ	건설	N	N	N	N	N	16480	80	2	0.49	30199220	1837	154.89	16400	16490	16270	21300	11480	16400	16439.42	1.69	4	16600	16500	16300	16200	16000	16550	16250	167	4900	5000	11480	10	1	3243585	535	-1.62	0.24	12	0.06	-10143.00	69106.00	26350	20230619	-37.46	14980	20240415	10.01	19290	-14.57	20240112	14980	10.01	20240415	26350	-37.46	20230619	14980	10.01	20240415	0.11	N	016250	5000	167 억	54849	N	N	0	N	N
44	20240524	140308	57	100.00	KOSDAQ	건설	N	N	N	N	N	16470	70	2	0.43	26952670	1640	138.28	16400	16490	16270	21300	11480	16400	16434.55	1.69	2	16600	16500	16300	16200	16000	16550	16250	167	4900	5000	11480	10	1	3243585	534	-1.62	0.24	12	0.05	-10143.00	69106.00	26350	20230619	-37.50	14980	20240415	9.95	19290	-14.62	20240112	14980	9.95	20240415	26350	-37.50	20230619	14980	9.95	20240415	0.11	N	016250	5000	167 억	54849	N	N	0	N	N
45	20240524	130306	57	100.00	KOSDAQ	건설	N	N	N	N	N	16480	80	2	0.49	24298850	1479	124.70	16400	16490	16270	21300	11480	16400	16429.24	1.69	-1	16600	16500	16300	16200	16000	16550	16250	167	4900	5000	11480	10	1	3243585	535	-1.62	0.24	12	0.05	-10143.00	69106.00	26350	20230619	-37.46	14980	20240415	10.01	19290	-14.57	20240112	14980	10.01	20240415	26350	-37.46	20230619	14980	10.01	20240415	0.11	N	016250	5000	167 억	54849	N	N	0	N	N
46	20240524	120306	57	100.00	KOSDAQ	건설	N	N	N	N	N	16430	30	2	0.18	8677650	530	44.69	16400	16430	16270	21300	11480	16400	16372.92	1.69	-1	16600	16500	16300	16200	16000	16550	16250	167	4900	5000	11480	10	1	3243585	533	-1.62	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.65	14980	20240415	9.68	19290	-14.83	20240112	14980	9.68	20240415	26350	-37.65	20230619	14980	9.68	20240415	0.11	N	016250	5000	167 억	54849	N	N	0	N	N
47	20240524	110305	57	100.00	KOSDAQ	건설	N	N	N	N	N	16420	20	2	0.12	4823420	295	24.87	16400	16430	16270	21300	11480	16400	16350.58	1.69	-1	16600	16500	16300	16200	16000	16550	16250	167	4900	5000	11480	10	1	3243585	533	-1.62	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.69	14980	20240415	9.61	19290	-14.88	20240112	14980	9.61	20240415	26350	-37.69	20230619	14980	9.61	20240415	0.11	N	016250	5000	167 억	54849	N	N	0	N	N
48	20240524	100308	57	100.00	KOSDAQ	건설	N	N	N	N	N	16350	-50	5	-0.30	783970	48	4.05	16400	16430	16270	21300	11480	16400	16332.71	1.69	1	16600	16500	16300	16200	16000	16550	16250	167	4900	5000	11480	10	1	3243585	530	-1.61	0.24	12	0.00	-10143.00	69106.00	26350	20230619	-37.95	14980	20240415	9.15	19290	-15.24	20240112	14980	9.15	20240415	26350	-37.95	20230619	14980	9.15	20240415	0.11	N	016250	5000	167 억	54849	N	N	0	N	N
49	20240524	090307	57	100.00	KOSDAQ	건설	N	N	N	N	N	16270	-130	5	-0.79	98130	6	0.51	16400	16400	16270	21300	11480	16400	16355.00	1.69	2	16600	16500	16300	16200	16000	16550	16250	167	4900	5000	11480	10	1	3243585	528	-1.60	0.24	12	0.00	-10143.00	69106.00	26350	20230619	-38.25	14980	20240415	8.61	19290	-15.66	20240112	14980	8.61	20240415	26350	-38.25	20230619	14980	8.61	20240415	0.11	N	016250	5000	167 억	54849	N	N	0	N	N
50	20240523	160305	57	100.00	KOSDAQ	건설	N	N	N	N	N	16400	0	3	0.00	19386070	1186	64.70	16390	16400	16100	21300	11480	16400	16345.76	1.69	65	16613	16506	16293	16186	15973	16560	16240	167	4900	5000	11480	10	1	3243585	532	-1.62	0.24	12	0.04	-10143.00	69106.00	26350	20230619	-37.76	14980	20240415	9.48	19290	-14.98	20240112	14980	9.48	20240415	26350	-37.76	20230619	14980	9.48	20240415	0.11	N	016250	5000	167 억	54783	N	N	0	N	N
51	20240523	150306	57	100.00	KOSDAQ	건설	N	N	N	N	N	16350	-50	5	-0.30	9333700	573	31.26	16390	16390	16100	21300	11480	16400	16289.18	1.69	69	16613	16506	16293	16186	15973	16560	16240	167	4900	5000	11480	10	1	3243585	530	-1.61	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.95	14980	20240415	9.15	19290	-15.24	20240112	14980	9.15	20240415	26350	-37.95	20230619	14980	9.15	20240415	0.11	N	016250	5000	167 억	54783	N	N	0	N	N
52	20240523	140308	57	100.00	KOSDAQ	건설	N	N	N	N	N	16370	-30	5	-0.18	8876050	545	29.73	16390	16390	16100	21300	11480	16400	16286.33	1.69	69	16613	16506	16293	16186	15973	16560	16240	167	4900	5000	11480	10	1	3243585	531	-1.61	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.87	14980	20240415	9.28	19290	-15.14	20240112	14980	9.28	20240415	26350	-37.87	20230619	14980	9.28	20240415	0.11	N	016250	5000	167 억	54783	N	N	0	N	N
53	20240523	130306	57	100.00	KOSDAQ	건설	N	N	N	N	N	16370	-30	5	-0.18	8386320	515	28.10	16390	16390	16100	21300	11480	16400	16284.12	1.69	69	16613	16506	16293	16186	15973	16560	16240	167	4900	5000	11480	10	1	3243585	531	-1.61	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.87	14980	20240415	9.28	19290	-15.14	20240112	14980	9.28	20240415	26350	-37.87	20230619	14980	9.28	20240415	0.11	N	016250	5000	167 억	54783	N	N	0	N	N
54	20240523	120305	57	100.00	KOSDAQ	건설	N	N	N	N	N	16360	-40	5	-0.24	7293820	448	24.44	16390	16390	16100	21300	11480	16400	16280.85	1.69	33	16613	16506	16293	16186	15973	16560	16240	167	4900	5000	11480	10	1	3243585	531	-1.61	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.91	14980	20240415	9.21	19290	-15.19	20240112	14980	9.21	20240415	26350	-37.91	20230619	14980	9.21	20240415	0.11	N	016250	5000	167 억	54783	N	N	0	N	N
55	20240523	110304	57	100.00	KOSDAQ	건설	N	N	N	N	N	16290	-110	5	-0.67	6117270	376	20.51	16390	16390	16100	21300	11480	16400	16269.34	1.69	33	16613	16506	16293	16186	15973	16560	16240	167	4900	5000	11480	10	1	3243585	528	-1.61	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-38.18	14980	20240415	8.74	19290	-15.55	20240112	14980	8.74	20240415	26350	-38.18	20230619	14980	8.74	20240415	0.11	N	016250	5000	167 억	54783	N	N	0	N	N
56	20240523	100304	57	100.00	KOSDAQ	건설	N	N	N	N	N	16380	-20	5	-0.12	3592810	221	12.06	16390	16390	16100	21300	11480	16400	16257.06	1.69	-41	16613	16506	16293	16186	15973	16560	16240	167	4900	5000	11480	10	1	3243585	531	-1.61	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.84	14980	20240415	9.35	19290	-15.09	20240112	14980	9.35	20240415	26350	-37.84	20230619	14980	9.35	20240415	0.11	N	016250	5000	167 억	54783	N	N	0	N	N
57	20240523	090307	57	100.00	KOSDAQ	건설	N	N	N	N	N	16390	-10	5	-0.06	98340	6	0.33	16390	16390	16390	21300	11480	16400	16390.00	1.69	0	16613	16506	16293	16186	15973	16560	16240	167	4900	5000	11480	10	1	3243585	532	-1.62	0.24	12	0.00	-10143.00	69106.00	26350	20230619	-37.80	14980	20240415	9.41	19290	-15.03	20240112	14980	9.41	20240415	26350	-37.80	20230619	14980	9.41	20240415	0.11	N	016250	5000	167 억	54783	N	N	0	N	N
58	20240522	160302	57	100.00	KOSDAQ	건설	N	N	N	N	N	16400	260	2	1.61	29618830	1833	75.00	16100	16400	16080	20950	11300	16140	16158.31	1.70	-245	16593	16366	16253	16026	15913	16310	15970	167	4810	5000	11290	10	1	3243585	532	-1.62	0.24	12	0.06	-10143.00	69106.00	26350	20230619	-37.76	14980	20240415	9.48	19290	-14.98	20240112	14980	9.48	20240415	26350	-37.76	20230619	14980	9.48	20240415	0.11	N	016250	5000	167 억	55028	N	N	0	N	N
59	20240522	150305	57	100.00	KOSDAQ	건설	N	N	N	N	N	16200	60	2	0.37	28688430	1776	72.67	16100	16250	16080	20950	11300	16140	16153.43	1.70	-223	16593	16366	16253	16026	15913	16310	15970	167	4810	5000	11290	10	1	3243585	525	-1.60	0.23	12	0.05	-10143.00	69106.00	26350	20230619	-38.52	14980	20240415	8.14	19290	-16.02	20240112	14980	8.14	20240415	26350	-38.52	20230619	14980	8.14	20240415	0.11	N	016250	5000	167 억	55028	N	N	0	N	N
60	20240522	140304	57	100.00	KOSDAQ	건설	N	N	N	N	N	16220	80	2	0.50	23809780	1475	60.35	16100	16240	16080	20950	11300	16140	16142.23	1.70	-215	16593	16366	16253	16026	15913	16310	15970	167	4810	5000	11290	10	1	3243585	526	-1.60	0.23	12	0.05	-10143.00	69106.00	26350	20230619	-38.44	14980	20240415	8.28	19290	-15.91	20240112	14980	8.28	20240415	26350	-38.44	20230619	14980	8.28	20240415	0.11	N	016250	5000	167 억	55028	N	N	0	N	N
61	20240522	130305	57	100.00	KOSDAQ	건설	N	N	N	N	N	16150	10	2	0.06	18449330	1144	46.81	16100	16240	16080	20950	11300	16140	16126.99	1.70	-119	16593	16366	16253	16026	15913	16310	15970	167	4810	5000	11290	10	1	3243585	524	-1.59	0.23	12	0.04	-10143.00	69106.00	26350	20230619	-38.71	14980	20240415	7.81	19290	-16.28	20240112	14980	7.81	20240415	26350	-38.71	20230619	14980	7.81	20240415	0.11	N	016250	5000	167 억	55028	N	N	0	N	N
62	20240522	120304	57	100.00	KOSDAQ	건설	N	N	N	N	N	16220	80	2	0.50	17334980	1075	43.99	16100	16240	16080	20950	11300	16140	16125.51	1.70	-111	16593	16366	16253	16026	15913	16310	15970	167	4810	5000	11290	10	1	3243585	526	-1.60	0.23	12	0.03	-10143.00	69106.00	26350	20230619	-38.44	14980	20240415	8.28	19290	-15.91	20240112	14980	8.28	20240415	26350	-38.44	20230619	14980	8.28	20240415	0.11	N	016250	5000	167 억	55028	N	N	0	N	N
63	20240522	110305	57	100.00	KOSDAQ	건설	N	N	N	N	N	16240	100	2	0.62	16736880	1038	42.47	16100	16240	16080	20950	11300	16140	16124.10	1.70	-81	16593	16366	16253	16026	15913	16310	15970	167	4810	5000	11290	10	1	3243585	527	-1.60	0.24	12	0.03	-10143.00	69106.00	26350	20230619	-38.37	14980	20240415	8.41	19290	-15.81	20240112	14980	8.41	20240415	26350	-38.37	20230619	14980	8.41	20240415	0.11	N	016250	5000	167 억	55028	N	N	0	N	N
64	20240522	100305	57	100.00	KOSDAQ	건설	N	N	N	N	N	16110	-30	5	-0.19	14779040	917	37.52	16100	16180	16080	20950	11300	16140	16116.63	1.70	-64	16593	16366	16253	16026	15913	16310	15970	167	4810	5000	11290	10	1	3243585	523	-1.59	0.23	12	0.03	-10143.00	69106.00	26350	20230619	-38.86	14980	20240415	7.54	19290	-16.49	20240112	14980	7.54	20240415	26350	-38.86	20230619	14980	7.54	20240415	0.11	N	016250	5000	167 억	55028	N	N	0	N	N
65	20240522	090305	57	100.00	KOSDAQ	건설	N	N	N	N	N	16100	-40	5	-0.25	225560	14	0.57	16100	16100	16100	20950	11300	16140	16100.00	1.70	0	16593	16366	16253	16026	15913	16310	15970	167	4810	5000	11290	10	1	3243585	522	-1.59	0.23	12	0.00	-10143.00	69106.00	26350	20230619	-38.90	14980	20240415	7.48	19290	-16.54	20240112	14980	7.48	20240415	26350	-38.90	20230619	14980	7.48	20240415	0.11	N	016250	5000	167 억	55028	N	N	0	N	N
66	20240521	160302	57	100.00	KOSDAQ	건설	N	N	N	N	N	16140	-130	5	-0.80	39559760	2444	62.68	16260	16480	16140	21150	11390	16270	16186.50	1.70	-37	16523	16396	16283	16156	16043	16460	16220	167	4880	5000	11380	10	1	3243585	524	-1.59	0.23	12	0.08	-10143.00	69106.00	26350	20230619	-38.75	14980	20240415	7.74	19290	-16.33	20240112	14980	7.74	20240415	26350	-38.75	20230619	14980	7.74	20240415	0.11	N	016250	5000	167 억	55065	N	N	1	N	N
67	20240521	150303	57	100.00	KOSDAQ	건설	N	N	N	N	N	16150	-120	5	-0.74	34925800	2157	55.32	16260	16480	16150	21150	11390	16270	16191.84	1.70	-36	16523	16396	16283	16156	16043	16460	16220	167	4880	5000	11380	10	1	3243585	524	-1.59	0.23	12	0.07	-10143.00	69106.00	26350	20230619	-38.71	14980	20240415	7.81	19290	-16.28	20240112	14980	7.81	20240415	26350	-38.71	20230619	14980	7.81	20240415	0.11	N	016250	5000	167 억	55065	N	N	1	N	N
68	20240521	140303	57	100.00	KOSDAQ	건설	N	N	N	N	N	16160	-110	5	-0.68	29704190	1834	47.04	16260	16480	16160	21150	11390	16270	16196.40	1.70	-35	16523	16396	16283	16156	16043	16460	16220	167	4880	5000	11380	10	1	3243585	524	-1.59	0.23	12	0.06	-10143.00	69106.00	26350	20230619	-38.67	14980	20240415	7.88	19290	-16.23	20240112	14980	7.88	20240415	26350	-38.67	20230619	14980	7.88	20240415	0.11	N	016250	5000	167 억	55065	N	N	1	N	N
69	20240521	130305	57	100.00	KOSDAQ	건설	N	N	N	N	N	16220	-50	5	-0.31	26673150	1647	42.24	16260	16480	16160	21150	11390	16270	16194.99	1.70	-10	16523	16396	16283	16156	16043	16460	16220	167	4880	5000	11380	10	1	3243585	526	-1.60	0.23	12	0.05	-10143.00	69106.00	26350	20230619	-38.44	14980	20240415	8.28	19290	-15.91	20240112	14980	8.28	20240415	26350	-38.44	20230619	14980	8.28	20240415	0.11	N	016250	5000	167 억	55065	N	N	1	N	N
70	20240521	120304	57	100.00	KOSDAQ	건설	N	N	N	N	N	16200	-70	5	-0.43	25831200	1595	40.91	16260	16480	16160	21150	11390	16270	16195.11	1.70	-3	16523	16396	16283	16156	16043	16460	16220	167	4880	5000	11380	10	1	3243585	525	-1.60	0.23	12	0.05	-10143.00	69106.00	26350	20230619	-38.52	14980	20240415	8.14	19290	-16.02	20240112	14980	8.14	20240415	26350	-38.52	20230619	14980	8.14	20240415	0.11	N	016250	5000	167 억	55065	N	N	1	N	N
71	20240521	110305	57	100.00	KOSDAQ	건설	N	N	N	N	N	16250	-20	5	-0.12	22235850	1373	35.21	16260	16480	16170	21150	11390	16270	16195.08	1.70	24	16523	16396	16283	16156	16043	16460	16220	167	4880	5000	11380	10	1	3243585	527	-1.60	0.24	12	0.04	-10143.00	69106.00	26350	20230619	-38.33	14980	20240415	8.48	19290	-15.76	20240112	14980	8.48	20240415	26350	-38.33	20230619	14980	8.48	20240415	0.11	N	016250	5000	167 억	55065	N	N	1	N	N
72	20240521	100305	57	100.00	KOSDAQ	건설	N	N	N	N	N	16470	200	2	1.23	1288510	79	2.03	16260	16480	16200	21150	11390	16270	16310.25	1.70	-2	16523	16396	16283	16156	16043	16460	16220	167	4880	5000	11380	10	1	3243585	534	-1.62	0.24	12	0.00	-10143.00	69106.00	26350	20230619	-37.50	14980	20240415	9.95	19290	-14.62	20240112	14980	9.95	20240415	26350	-37.50	20230619	14980	9.95	20240415	0.11	N	016250	5000	167 억	55065	N	N	1	N	N
73	20240521	090302	57	100.00	KOSDAQ	건설	N	N	N	N	N	16480	210	2	1.29	81620	5	0.13	16260	16480	16260	21150	11390	16270	16324.00	1.70	-1	16523	16396	16283	16156	16043	16460	16220	167	4880	5000	11380	10	1	3243585	535	-1.62	0.24	12	0.00	-10143.00	69106.00	26350	20230619	-37.46	14980	20240415	10.01	19290	-14.57	20240112	14980	10.01	20240415	26350	-37.46	20230619	14980	10.01	20240415	0.11	N	016250	5000	167 억	55065	N	N	1	N	N
74	20240517	160305	57	100.00	KOSDAQ	건설	N	N	N	N	N	16240	-50	5	-0.31	46473550	2857	128.58	16250	16480	16150	21150	11410	16290	16266.56	1.71	49	16636	16462	16306	16132	15976	16550	16220	167	4860	5000	11400	10	1	3243585	527	-1.60	0.24	12	0.09	-10143.00	69106.00	26350	20230619	-38.37	14980	20240415	8.41	19290	-15.81	20240112	14980	8.41	20240415	26350	-38.37	20230619	14980	8.41	20240415	0.11	N	016250	5000	167 억	55352	N	N	0	N	N
75	20240517	150306	57	100.00	KOSDAQ	건설	N	N	N	N	N	16240	-50	5	-0.31	45629070	2805	126.24	16250	16480	16150	21150	11410	16290	16267.05	1.71	29	16636	16462	16306	16132	15976	16550	16220	167	4860	5000	11400	10	1	3243585	527	-1.60	0.24	12	0.09	-10143.00	69106.00	26350	20230619	-38.37	14980	20240415	8.41	19290	-15.81	20240112	14980	8.41	20240415	26350	-38.37	20230619	14980	8.41	20240415	0.11	N	016250	5000	167 억	55352	N	N	0	N	N
76	20240517	140301	57	100.00	KOSDAQ	건설	N	N	N	N	N	16300	10	2	0.06	37921600	2331	104.91	16250	16480	16150	21150	11410	16290	16268.38	1.71	19	16636	16462	16306	16132	15976	16550	16220	167	4860	5000	11400	10	1	3243585	529	-1.61	0.24	12	0.07	-10143.00	69106.00	26350	20230619	-38.14	14980	20240415	8.81	19290	-15.50	20240112	14980	8.81	20240415	26350	-38.14	20230619	14980	8.81	20240415	0.11	N	016250	5000	167 억	55352	N	N	0	N	N
77	20240517	130300	57	100.00	KOSDAQ	건설	N	N	N	N	N	16290	0	3	0.00	22538970	1387	62.42	16250	16480	16150	21150	11410	16290	16250.16	1.71	4	16636	16462	16306	16132	15976	16550	16220	167	4860	5000	11400	10	1	3243585	528	-1.61	0.24	12	0.04	-10143.00	69106.00	26350	20230619	-38.18	14980	20240415	8.74	19290	-15.55	20240112	14980	8.74	20240415	26350	-38.18	20230619	14980	8.74	20240415	0.11	N	016250	5000	167 억	55352	N	N	0	N	N
78	20240517	120301	57	100.00	KOSDAQ	건설	N	N	N	N	N	16380	90	2	0.55	22031440	1356	61.03	16250	16480	16150	21150	11410	16290	16247.37	1.71	4	16636	16462	16306	16132	15976	16550	16220	167	4860	5000	11400	10	1	3243585	531	-1.61	0.24	12	0.04	-10143.00	69106.00	26350	20230619	-37.84	14980	20240415	9.35	19290	-15.09	20240112	14980	9.35	20240415	26350	-37.84	20230619	14980	9.35	20240415	0.11	N	016250	5000	167 억	55352	N	N	0	N	N
79	20240517	110301	57	100.00	KOSDAQ	건설	N	N	N	N	N	16290	0	3	0.00	21949520	1351	60.80	16250	16480	16150	21150	11410	16290	16246.87	1.71	4	16636	16462	16306	16132	15976	16550	16220	167	4860	5000	11400	10	1	3243585	528	-1.61	0.24	12	0.04	-10143.00	69106.00	26350	20230619	-38.18	14980	20240415	8.74	19290	-15.55	20240112	14980	8.74	20240415	26350	-38.18	20230619	14980	8.74	20240415	0.11	N	016250	5000	167 억	55352	N	N	0	N	N
80	20240517	100259	57	100.00	KOSDAQ	건설	N	N	N	N	N	16320	30	2	0.18	5031870	308	13.86	16250	16480	16250	21150	11410	16290	16337.24	1.71	2	16636	16462	16306	16132	15976	16550	16220	167	4860	5000	11400	10	1	3243585	529	-1.61	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-38.06	14980	20240415	8.95	19290	-15.40	20240112	14980	8.95	20240415	26350	-38.06	20230619	14980	8.95	20240415	0.11	N	016250	5000	167 억	55352	N	N	0	N	N
81	20240517	090301	57	100.00	KOSDAQ	건설	N	N	N	N	N	16290	0	3	0.00	113870	7	0.32	16250	16290	16250	21150	11410	16290	16267.14	1.71	0	16636	16462	16306	16132	15976	16550	16220	167	4860	5000	11400	10	1	3243585	528	-1.61	0.24	12	0.00	-10143.00	69106.00	26350	20230619	-38.18	14980	20240415	8.74	19290	-15.55	20240112	14980	8.74	20240415	26350	-38.18	20230619	14980	8.74	20240415	0.11	N	016250	5000	167 억	55352	N	N	0	N	N
82	20240516	160300	57	100.00	KOSDAQ	건설	N	N	N	N	N	16290	10	2	0.06	36091200	2222	67.35	16280	16480	16150	21150	11400	16280	16242.58	1.71	-93	16686	16482	16196	15992	15706	16585	16095	167	4870	5000	11390	10	1	3243585	528	-1.61	0.24	12	0.07	-10143.00	69106.00	26350	20230619	-38.18	14980	20240415	8.74	19290	-15.55	20240112	14980	8.74	20240415	26350	-38.18	20230619	14980	8.74	20240415	0.11	N	016250	5000	167 억	55333	N	N	0	N	N
83	20240516	150259	57	100.00	KOSDAQ	건설	N	N	N	N	N	16300	20	2	0.12	35227810	2169	65.75	16280	16480	16150	21150	11400	16280	16241.50	1.71	-73	16686	16482	16196	15992	15706	16585	16095	167	4870	5000	11390	10	1	3243585	529	-1.61	0.24	12	0.07	-10143.00	69106.00	26350	20230619	-38.14	14980	20240415	8.81	19290	-15.50	20240112	14980	8.81	20240415	26350	-38.14	20230619	14980	8.81	20240415	0.11	N	016250	5000	167 억	55333	N	N	0	N	N
84	20240516	140300	57	100.00	KOSDAQ	건설	N	N	N	N	N	16300	20	2	0.12	33487990	2062	62.50	16280	16480	16150	21150	11400	16280	16240.54	1.71	-89	16686	16482	16196	15992	15706	16585	16095	167	4870	5000	11390	10	1	3243585	529	-1.61	0.24	12	0.06	-10143.00	69106.00	26350	20230619	-38.14	14980	20240415	8.81	19290	-15.50	20240112	14980	8.81	20240415	26350	-38.14	20230619	14980	8.81	20240415	0.11	N	016250	5000	167 억	55333	N	N	0	N	N
85	20240516	130301	57	100.00	KOSDAQ	건설	N	N	N	N	N	16300	20	2	0.12	31387050	1933	58.59	16280	16480	16150	21150	11400	16280	16237.48	1.71	-98	16686	16482	16196	15992	15706	16585	16095	167	4870	5000	11390	10	1	3243585	529	-1.61	0.24	12	0.06	-10143.00	69106.00	26350	20230619	-38.14	14980	20240415	8.81	19290	-15.50	20240112	14980	8.81	20240415	26350	-38.14	20230619	14980	8.81	20240415	0.11	N	016250	5000	167 억	55333	N	N	0	N	N
86	20240516	120259	57	100.00	KOSDAQ	건설	N	N	N	N	N	16300	20	2	0.12	29888050	1841	55.80	16280	16480	16150	21150	11400	16280	16234.68	1.71	-49	16686	16482	16196	15992	15706	16585	16095	167	4870	5000	11390	10	1	3243585	529	-1.61	0.24	12	0.06	-10143.00	69106.00	26350	20230619	-38.14	14980	20240415	8.81	19290	-15.50	20240112	14980	8.81	20240415	26350	-38.14	20230619	14980	8.81	20240415	0.11	N	016250	5000	167 억	55333	N	N	0	N	N
87	20240516	110258	57	100.00	KOSDAQ	건설	N	N	N	N	N	16310	30	2	0.18	27653820	1704	51.65	16280	16310	16150	21150	11400	16280	16228.77	1.71	-54	16686	16482	16196	15992	15706	16585	16095	167	4870	5000	11390	10	1	3243585	529	-1.61	0.24	12	0.05	-10143.00	69106.00	26350	20230619	-38.10	14980	20240415	8.88	19290	-15.45	20240112	14980	8.88	20240415	26350	-38.10	20230619	14980	8.88	20240415	0.11	N	016250	5000	167 억	55333	N	N	0	N	N
88	20240516	100259	57	100.00	KOSDAQ	건설	N	N	N	N	N	16270	-10	5	-0.06	18505830	1142	34.62	16280	16280	16150	21150	11400	16280	16204.75	1.71	-69	16686	16482	16196	15992	15706	16585	16095	167	4870	5000	11390	10	1	3243585	528	-1.60	0.24	12	0.04	-10143.00	69106.00	26350	20230619	-38.25	14980	20240415	8.61	19290	-15.66	20240112	14980	8.61	20240415	26350	-38.25	20230619	14980	8.61	20240415	0.11	N	016250	5000	167 억	55333	N	N	0	N	N
89	20240516	090258	57	100.00	KOSDAQ	건설	N	N	N	N	N	16280	0	3	0.00	911680	56	1.70	16280	16280	16280	21150	11400	16280	16280.00	1.71	-8	16686	16482	16196	15992	15706	16585	16095	167	4870	5000	11390	10	1	3243585	528	-1.61	0.24	12	0.00	-10143.00	69106.00	26350	20230619	-38.22	14980	20240415	8.68	19290	-15.60	20240112	14980	8.68	20240415	26350	-38.22	20230619	14980	8.68	20240415	0.11	N	016250	5000	167 억	55333	N	N	0	N	N
90	20240514	160301	57	100.00	KOSDAQ	건설	N	N	N	N	N	16280	280	2	1.75	52593950	3259	71.50	16000	16400	15910	20800	11200	16000	16138.06	1.73	-778	16713	16356	16033	15676	15353	16195	15515	167	4800	5000	11200	10	1	3243585	528	-1.61	0.24	12	0.10	-10143.00	69106.00	26350	20230619	-38.22	14980	20240415	8.68	19290	-15.60	20240112	14980	8.68	20240415	26350	-38.22	20230619	14980	8.68	20240415	0.11	N	016250	5000	167 억	56108	N	N	0	N	N
91	20240514	150303	57	100.00	KOSDAQ	건설	N	N	N	N	N	16330	330	2	2.06	50196480	3112	68.28	16000	16400	15910	20800	11200	16000	16129.97	1.73	-726	16713	16356	16033	15676	15353	16195	15515	167	4800	5000	11200	10	1	3243585	530	-1.61	0.24	12	0.10	-10143.00	69106.00	26350	20230619	-38.03	14980	20240415	9.01	19290	-15.34	20240112	14980	9.01	20240415	26350	-38.03	20230619	14980	9.01	20240415	0.11	N	016250	5000	167 억	56108	N	N	0	N	N
92	20240514	140301	57	100.00	KOSDAQ	건설	N	N	N	N	N	16230	230	2	1.44	44722110	2776	60.90	16000	16240	15910	20800	11200	16000	16110.27	1.73	-655	16713	16356	16033	15676	15353	16195	15515	167	4800	5000	11200	10	1	3243585	526	-1.60	0.23	12	0.09	-10143.00	69106.00	26350	20230619	-38.41	14980	20240415	8.34	19290	-15.86	20240112	14980	8.34	20240415	26350	-38.41	20230619	14980	8.34	20240415	0.11	N	016250	5000	167 억	56108	N	N	0	N	N
93	20240514	130302	57	100.00	KOSDAQ	건설	N	N	N	N	N	16210	210	2	1.31	29493510	1835	40.26	16000	16240	15910	20800	11200	16000	16072.76	1.73	-537	16713	16356	16033	15676	15353	16195	15515	167	4800	5000	11200	10	1	3243585	526	-1.60	0.23	12	0.06	-10143.00	69106.00	26350	20230619	-38.48	14980	20240415	8.21	19290	-15.97	20240112	14980	8.21	20240415	26350	-38.48	20230619	14980	8.21	20240415	0.11	N	016250	5000	167 억	56108	N	N	0	N	N
94	20240514	120302	57	100.00	KOSDAQ	건설	N	N	N	N	N	16110	110	2	0.69	23924630	1491	32.71	16000	16240	15910	20800	11200	16000	16046.03	1.73	-431	16713	16356	16033	15676	15353	16195	15515	167	4800	5000	11200	10	1	3243585	523	-1.59	0.23	12	0.05	-10143.00	69106.00	26350	20230619	-38.86	14980	20240415	7.54	19290	-16.49	20240112	14980	7.54	20240415	26350	-38.86	20230619	14980	7.54	20240415	0.11	N	016250	5000	167 억	56108	N	N	0	N	N
95	20240514	110301	57	100.00	KOSDAQ	건설	N	N	N	N	N	16110	110	2	0.69	21696370	1353	29.68	16000	16240	15910	20800	11200	16000	16035.75	1.73	-343	16713	16356	16033	15676	15353	16195	15515	167	4800	5000	11200	10	1	3243585	523	-1.59	0.23	12	0.04	-10143.00	69106.00	26350	20230619	-38.86	14980	20240415	7.54	19290	-16.49	20240112	14980	7.54	20240415	26350	-38.86	20230619	14980	7.54	20240415	0.11	N	016250	5000	167 억	56108	N	N	0	N	N
96	20240514	100301	57	100.00	KOSDAQ	건설	N	N	N	N	N	16170	170	2	1.06	17707970	1105	24.24	16000	16240	15910	20800	11200	16000	16025.31	1.73	-180	16713	16356	16033	15676	15353	16195	15515	167	4800	5000	11200	10	1	3243585	524	-1.59	0.23	12	0.03	-10143.00	69106.00	26350	20230619	-38.63	14980	20240415	7.94	19290	-16.17	20240112	14980	7.94	20240415	26350	-38.63	20230619	14980	7.94	20240415	0.11	N	016250	5000	167 억	56108	N	N	0	N	N
97	20240514	090301	57	100.00	KOSDAQ	건설	N	N	N	N	N	15960	-40	5	-0.25	3085910	193	4.23	16000	16000	15910	20800	11200	16000	15989.17	1.73	-43	16713	16356	16033	15676	15353	16195	15515	167	4800	5000	11200	10	1	3243585	518	-1.57	0.23	12	0.01	-10143.00	69106.00	26350	20230619	-39.43	14980	20240415	6.54	19290	-17.26	20240112	14980	6.54	20240415	26350	-39.43	20230619	14980	6.54	20240415	0.11	N	016250	5000	167 억	56108	N	N	0	N	N
98	20240513	160302	57	100.00	KOSDAQ	건설	N	N	N	N	N	16000	-360	5	-2.20	73316830	4558	639.27	16250	16390	15710	21250	11460	16360	16084.76	1.73	83	16586	16472	16356	16242	16126	16415	16185	167	4890	5000	11450	10	1	3243585	519	-1.58	0.23	12	0.14	-10143.00	69106.00	26350	20230619	-39.28	14980	20240415	6.81	19290	-17.06	20240112	14980	6.81	20240415	26350	-39.28	20230619	14980	6.81	20240415	0.11	N	016250	5000	167 억	56023	N	N	0	N	N
99	20240513	150302	57	100.00	KOSDAQ	건설	N	N	N	N	N	16000	-360	5	-2.20	46309430	2864	401.68	16250	16390	16000	21250	11460	16360	16168.89	1.73	271	16586	16472	16356	16242	16126	16415	16185	167	4890	5000	11450	10	1	3243585	519	-1.58	0.23	12	0.09	-10143.00	69106.00	26350	20230619	-39.28	14980	20240415	6.81	19290	-17.06	20240112	14980	6.81	20240415	26350	-39.28	20230619	14980	6.81	20240415	0.11	N	016250	5000	167 억	56023	N	N	0	N	N
100	20240513	140300	57	100.00	KOSDAQ	건설	N	N	N	N	N	16070	-290	5	-1.77	34015850	2099	294.39	16250	16390	16040	21250	11460	16360	16205.08	1.73	130	16586	16472	16356	16242	16126	16415	16185	167	4890	5000	11450	10	1	3243585	521	-1.58	0.23	12	0.06	-10143.00	69106.00	26350	20230619	-39.01	14980	20240415	7.28	19290	-16.69	20240112	14980	7.28	20240415	26350	-39.01	20230619	14980	7.28	20240415	0.11	N	016250	5000	167 억	56023	N	N	0	N	N
101	20240513	130301	57	100.00	KOSDAQ	건설	N	N	N	N	N	16180	-180	5	-1.10	23670430	1456	204.21	16250	16390	16180	21250	11460	16360	16256.52	1.73	-6	16586	16472	16356	16242	16126	16415	16185	167	4890	5000	11450	10	1	3243585	525	-1.60	0.23	12	0.04	-10143.00	69106.00	26350	20230619	-38.60	14980	20240415	8.01	19290	-16.12	20240112	14980	8.01	20240415	26350	-38.60	20230619	14980	8.01	20240415	0.11	N	016250	5000	167 억	56023	N	N	0	N	N
102	20240513	120302	57	100.00	KOSDAQ	건설	N	N	N	N	N	16190	-170	5	-1.04	18004930	1106	155.12	16250	16390	16190	21250	11460	16360	16278.66	1.73	-6	16586	16472	16356	16242	16126	16415	16185	167	4890	5000	11450	10	1	3243585	525	-1.60	0.23	12	0.03	-10143.00	69106.00	26350	20230619	-38.56	14980	20240415	8.08	19290	-16.07	20240112	14980	8.08	20240415	26350	-38.56	20230619	14980	8.08	20240415	0.11	N	016250	5000	167 억	56023	N	N	0	N	N
103	20240513	110301	57	100.00	KOSDAQ	건설	N	N	N	N	N	16280	-80	5	-0.49	8705320	532	74.61	16250	16390	16250	21250	11460	16360	16363.44	1.73	-6	16586	16472	16356	16242	16126	16415	16185	167	4890	5000	11450	10	1	3243585	528	-1.61	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-38.22	14980	20240415	8.68	19290	-15.60	20240112	14980	8.68	20240415	26350	-38.22	20230619	14980	8.68	20240415	0.11	N	016250	5000	167 억	56023	N	N	0	N	N
104	20240513	100302	57	100.00	KOSDAQ	건설	N	N	N	N	N	16380	20	2	0.12	5029230	307	43.06	16250	16390	16250	21250	11460	16360	16382.52	1.73	-3	16586	16472	16356	16242	16126	16415	16185	167	4890	5000	11450	10	1	3243585	531	-1.61	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.84	14980	20240415	9.35	19290	-15.09	20240112	14980	9.35	20240415	26350	-37.84	20230619	14980	9.35	20240415	0.11	N	016250	5000	167 억	56023	N	N	0	N	N
105	20240513	090301	57	100.00	KOSDAQ	건설	N	N	N	N	N	16250	-110	5	-0.67	374740	23	3.23	16250	16250	16250	21250	11460	16360	16250.00	1.73	0	16586	16472	16356	16242	16126	16415	16185	167	4890	5000	11450	10	1	3243585	527	-1.60	0.24	12	0.00	-10143.00	69106.00	26350	20230619	-38.33	14980	20240415	8.48	19290	-15.76	20240112	14980	8.48	20240415	26350	-38.33	20230619	14980	8.48	20240415	0.11	N	016250	5000	167 억	56023	N	N	0	N	N
106	20240510	160254	57	100.00	KOSDAQ	건설	N	N	N	N	N	16360	120	2	0.74	11429130	697	35.43	16470	16470	16240	21100	11370	16240	16397.60	1.73	10	16460	16350	16250	16140	16040	16300	16090	167	4860	5000	11360	10	1	3243585	531	-1.61	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.91	14980	20240415	9.21	19290	-15.19	20240112	14980	9.21	20240415	26350	-37.91	20230619	14980	9.21	20240415	0.11	N	016250	5000	167 억	56013	N	N	0	N	N
107	20240510	150255	57	100.00	KOSDAQ	건설	N	N	N	N	N	16390	150	2	0.92	9482660	578	29.38	16470	16470	16240	21100	11370	16240	16405.99	1.73	-9	16460	16350	16250	16140	16040	16300	16090	167	4860	5000	11360	10	1	3243585	532	-1.62	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.80	14980	20240415	9.41	19290	-15.03	20240112	14980	9.41	20240415	26350	-37.80	20230619	14980	9.41	20240415	0.11	N	016250	5000	167 억	56013	N	N	0	N	N
108	20240510	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	16400	160	2	0.99	7433070	453	23.03	16470	16470	16240	21100	11370	16240	16408.54	1.73	-9	16460	16350	16250	16140	16040	16300	16090	167	4860	5000	11360	10	1	3243585	532	-1.62	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.76	14980	20240415	9.48	19290	-14.98	20240112	14980	9.48	20240415	26350	-37.76	20230619	14980	9.48	20240415	0.11	N	016250	5000	167 억	56013	N	N	0	N	N
109	20240510	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	16430	190	2	1.17	6826250	416	21.15	16470	16470	16240	21100	11370	16240	16409.25	1.73	-32	16460	16350	16250	16140	16040	16300	16090	167	4860	5000	11360	10	1	3243585	533	-1.62	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.65	14980	20240415	9.68	19290	-14.83	20240112	14980	9.68	20240415	26350	-37.65	20230619	14980	9.68	20240415	0.11	N	016250	5000	167 억	56013	N	N	0	N	N
110	20240510	120254	57	100.00	KOSDAQ	건설	N	N	N	N	N	16430	190	2	1.17	6120060	373	18.96	16470	16470	16240	21100	11370	16240	16407.67	1.73	-32	16460	16350	16250	16140	16040	16300	16090	167	4860	5000	11360	10	1	3243585	533	-1.62	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.65	14980	20240415	9.68	19290	-14.83	20240112	14980	9.68	20240415	26350	-37.65	20230619	14980	9.68	20240415	0.11	N	016250	5000	167 억	56013	N	N	0	N	N
111	20240510	110253	57	100.00	KOSDAQ	건설	N	N	N	N	N	16440	200	2	1.23	5939330	362	18.40	16470	16470	16240	21100	11370	16240	16406.99	1.73	-32	16460	16350	16250	16140	16040	16300	16090	167	4860	5000	11360	10	1	3243585	533	-1.62	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.61	14980	20240415	9.75	19290	-14.77	20240112	14980	9.75	20240415	26350	-37.61	20230619	14980	9.75	20240415	0.11	N	016250	5000	167 억	56013	N	N	0	N	N
112	20240510	100255	57	100.00	KOSDAQ	건설	N	N	N	N	N	16450	210	2	1.29	2388950	146	7.42	16470	16470	16240	21100	11370	16240	16362.67	1.73	-22	16460	16350	16250	16140	16040	16300	16090	167	4860	5000	11360	10	1	3243585	534	-1.62	0.24	12	0.00	-10143.00	69106.00	26350	20230619	-37.57	14980	20240415	9.81	19290	-14.72	20240112	14980	9.81	20240415	26350	-37.57	20230619	14980	9.81	20240415	0.11	N	016250	5000	167 억	56013	N	N	0	N	N
113	20240510	090255	57	100.00	KOSDAQ	건설	N	N	N	N	N	16460	220	2	1.35	197540	12	0.61	16470	16470	16460	21100	11370	16240	16461.67	1.73	-10	16460	16350	16250	16140	16040	16300	16090	167	4860	5000	11360	10	1	3243585	534	-1.62	0.24	12	0.00	-10143.00	69106.00	26350	20230619	-37.53	14980	20240415	9.88	19290	-14.67	20240112	14980	9.88	20240415	26350	-37.53	20230619	14980	9.88	20240415	0.11	N	016250	5000	167 억	56013	N	N	0	N	N
114	20240509	160259	57	100.00	KOSDAQ	건설	N	N	N	N	N	16240	-120	5	-0.73	31901790	1966	320.20	16320	16360	16150	21250	11460	16360	16226.74	1.73	-84	16500	16430	16330	16260	16160	16465	16295	167	4890	5000	11450	10	1	3243585	527	-1.60	0.24	12	0.06	-10143.00	69106.00	26350	20230619	-38.37	14980	20240415	8.41	19290	-15.81	20240112	14980	8.41	20240415	26350	-38.37	20230619	14980	8.41	20240415	0.11	N	016250	5000	167 억	56097	N	N	0	N	N
115	20240509	150300	57	100.00	KOSDAQ	건설	N	N	N	N	N	16310	-50	5	-0.31	10458640	641	104.40	16320	16360	16180	21250	11460	16360	16316.13	1.73	-81	16500	16430	16330	16260	16160	16465	16295	167	4890	5000	11450	10	1	3243585	529	-1.61	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-38.10	14980	20240415	8.88	19290	-15.45	20240112	14980	8.88	20240415	26350	-38.10	20230619	14980	8.88	20240415	0.11	N	016250	5000	167 억	56097	N	N	0	N	N
116	20240509	140256	57	100.00	KOSDAQ	건설	N	N	N	N	N	16270	-90	5	-0.55	8100210	496	80.78	16320	16360	16180	21250	11460	16360	16331.07	1.73	-69	16500	16430	16330	16260	16160	16465	16295	167	4890	5000	11450	10	1	3243585	528	-1.60	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-38.25	14980	20240415	8.61	19290	-15.66	20240112	14980	8.61	20240415	26350	-38.25	20230619	14980	8.61	20240415	0.11	N	016250	5000	167 억	56097	N	N	0	N	N
117	20240509	130256	57	100.00	KOSDAQ	건설	N	N	N	N	N	16320	-40	5	-0.24	5522470	338	55.05	16320	16360	16180	21250	11460	16360	16338.67	1.73	-62	16500	16430	16330	16260	16160	16465	16295	167	4890	5000	11450	10	1	3243585	529	-1.61	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-38.06	14980	20240415	8.95	19290	-15.40	20240112	14980	8.95	20240415	26350	-38.06	20230619	14980	8.95	20240415	0.11	N	016250	5000	167 억	56097	N	N	0	N	N
118	20240509	120255	57	100.00	KOSDAQ	건설	N	N	N	N	N	16330	-30	5	-0.18	5375500	329	53.58	16320	16360	16180	21250	11460	16360	16338.91	1.73	-57	16500	16430	16330	16260	16160	16465	16295	167	4890	5000	11450	10	1	3243585	530	-1.61	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-38.03	14980	20240415	9.01	19290	-15.34	20240112	14980	9.01	20240415	26350	-38.03	20230619	14980	9.01	20240415	0.11	N	016250	5000	167 억	56097	N	N	0	N	N
119	20240509	110251	57	100.00	KOSDAQ	건설	N	N	N	N	N	16320	-40	5	-0.24	4722910	289	47.07	16320	16360	16180	21250	11460	16360	16342.25	1.73	-53	16500	16430	16330	16260	16160	16465	16295	167	4890	5000	11450	10	1	3243585	529	-1.61	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-38.06	14980	20240415	8.95	19290	-15.40	20240112	14980	8.95	20240415	26350	-38.06	20230619	14980	8.95	20240415	0.11	N	016250	5000	167 억	56097	N	N	0	N	N
120	20240509	100253	57	100.00	KOSDAQ	건설	N	N	N	N	N	16350	-10	5	-0.06	2875740	176	28.66	16320	16360	16180	21250	11460	16360	16339.43	1.73	-40	16500	16430	16330	16260	16160	16465	16295	167	4890	5000	11450	10	1	3243585	530	-1.61	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.95	14980	20240415	9.15	19290	-15.24	20240112	14980	9.15	20240415	26350	-37.95	20230619	14980	9.15	20240415	0.11	N	016250	5000	167 억	56097	N	N	0	N	N
121	20240509	090251	57	100.00	KOSDAQ	건설	N	N	N	N	N	16360	0	3	0.00	245020	15	2.44	16320	16360	16230	21250	11460	16360	16334.67	1.73	-10	16500	16430	16330	16260	16160	16465	16295	167	4890	5000	11450	10	1	3243585	531	-1.61	0.24	12	0.00	-10143.00	69106.00	26350	20230619	-37.91	14980	20240415	9.21	19290	-15.19	20240112	14980	9.21	20240415	26350	-37.91	20230619	14980	9.21	20240415	0.11	N	016250	5000	167 억	56097	N	N	0	N	N
122	20240508	160251	57	100.00	KOSDAQ	건설	N	N	N	N	N	16360	-50	5	-0.30	10029020	614	28.88	16240	16400	16230	21300	11490	16410	16333.91	1.73	-150	16716	16562	16346	16192	15976	16640	16270	167	4890	5000	11480	10	1	3243585	531	-1.61	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.91	14980	20240415	9.21	19290	-15.19	20240112	14980	9.21	20240415	26350	-37.91	20230619	14980	9.21	20240415	0.11	N	016250	5000	167 억	56248	N	N	0	N	N
123	20240508	150254	57	100.00	KOSDAQ	건설	N	N	N	N	N	16370	-40	5	-0.24	9947500	609	28.65	16240	16400	16230	21300	11490	16410	16334.15	1.73	-147	16716	16562	16346	16192	15976	16640	16270	167	4890	5000	11480	10	1	3243585	531	-1.61	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.87	14980	20240415	9.28	19290	-15.14	20240112	14980	9.28	20240415	26350	-37.87	20230619	14980	9.28	20240415	0.11	N	016250	5000	167 억	56248	N	N	0	N	N
124	20240508	140249	57	100.00	KOSDAQ	건설	N	N	N	N	N	16360	-50	5	-0.30	8887610	544	25.59	16240	16400	16230	21300	11490	16410	16337.52	1.73	-127	16716	16562	16346	16192	15976	16640	16270	167	4890	5000	11480	10	1	3243585	531	-1.61	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-37.91	14980	20240415	9.21	19290	-15.19	20240112	14980	9.21	20240415	26350	-37.91	20230619	14980	9.21	20240415	0.11	N	016250	5000	167 억	56248	N	N	0	N	N
125	20240508	130248	57	100.00	KOSDAQ	건설	N	N	N	N	N	16260	-150	5	-0.91	8201060	502	23.61	16240	16400	16230	21300	11490	16410	16336.77	1.73	-115	16716	16562	16346	16192	15976	16640	16270	167	4890	5000	11480	10	1	3243585	527	-1.60	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-38.29	14980	20240415	8.54	19290	-15.71	20240112	14980	8.54	20240415	26350	-38.29	20230619	14980	8.54	20240415	0.11	N	016250	5000	167 억	56248	N	N	0	N	N
126	20240508	120250	57	100.00	KOSDAQ	건설	N	N	N	N	N	16250	-160	5	-0.98	7548600	462	21.73	16240	16400	16230	21300	11490	16410	16338.96	1.73	-100	16716	16562	16346	16192	15976	16640	16270	167	4890	5000	11480	10	1	3243585	527	-1.60	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-38.33	14980	20240415	8.48	19290	-15.76	20240112	14980	8.48	20240415	26350	-38.33	20230619	14980	8.48	20240415	0.11	N	016250	5000	167 억	56248	N	N	0	N	N
127	20240508	110314	57	100.00	KOSDAQ	건설	N	N	N	N	N	16380	-30	5	-0.18	4818530	295	13.88	16240	16400	16230	21300	11490	16410	16334.00	1.73	-31	16716	16562	16346	16192	15976	16640	16270	167	4890	5000	11480	10	1	3243585	531	-1.61	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.84	14980	20240415	9.35	19290	-15.09	20240112	14980	9.35	20240415	26350	-37.84	20230619	14980	9.35	20240415	0.11	N	016250	5000	167 억	56248	N	N	0	N	N
128	20240508	100255	57	100.00	KOSDAQ	건설	N	N	N	N	N	16390	-20	5	-0.12	1822330	112	5.27	16240	16400	16230	21300	11490	16410	16270.80	1.73	-3	16716	16562	16346	16192	15976	16640	16270	167	4890	5000	11480	10	1	3243585	532	-1.62	0.24	12	0.00	-10143.00	69106.00	26350	20230619	-37.80	14980	20240415	9.41	19290	-15.03	20240112	14980	9.41	20240415	26350	-37.80	20230619	14980	9.41	20240415	0.11	N	016250	5000	167 억	56248	N	N	0	N	N
129	20240508	090251	57	100.00	KOSDAQ	건설	N	N	N	N	N	16410	0	3	0.00	0	0	0.00	0	0	0	21300	11490	16410	0.00	1.73	0	16716	16562	16346	16192	15976	16640	16270	167	4890	5000	11480	10	1	3243585	532	-1.62	0.24	12	0.00	-10143.00	69106.00	26350	20230619	-37.72	14980	20240415	9.55	19290	-14.93	20240112	14980	9.55	20240415	26350	-37.72	20230619	14980	9.55	20240415	0.11	N	016250	5000	167 억	56248	N	N	0	N	N
130	20240503	160257	57	100.00	KOSDAQ	건설	N	N	N	N	N	16440	-50	5	-0.30	44156350	2702	237.85	16350	16490	16220	21400	11550	16490	16342.10	1.74	-63	16703	16596	16393	16286	16083	16650	16340	167	4910	5000	11540	10	1	3243585	533	-1.62	0.24	12	0.08	-10143.00	69106.00	26350	20230619	-37.61	14980	20240415	9.75	19290	-14.77	20240112	14980	9.75	20240415	26350	-37.61	20230619	14980	9.75	20240415	0.11	N	016250	5000	167 억	56432	N	N	0	N	N
131	20240503	150257	57	100.00	KOSDAQ	건설	N	N	N	N	N	16340	-150	5	-0.91	42891790	2625	231.07	16350	16490	16220	21400	11550	16490	16339.73	1.74	-63	16703	16596	16393	16286	16083	16650	16340	167	4910	5000	11540	10	1	3243585	530	-1.61	0.24	12	0.08	-10143.00	69106.00	26350	20230619	-37.99	14980	20240415	9.08	19290	-15.29	20240112	14980	9.08	20240415	26350	-37.99	20230619	14980	9.08	20240415	0.11	N	016250	5000	167 억	56432	N	N	0	N	N
132	20240503	140257	57	100.00	KOSDAQ	건설	N	N	N	N	N	16340	-150	5	-0.91	41619000	2547	224.21	16350	16490	16220	21400	11550	16490	16340.40	1.74	-63	16703	16596	16393	16286	16083	16650	16340	167	4910	5000	11540	10	1	3243585	530	-1.61	0.24	12	0.08	-10143.00	69106.00	26350	20230619	-37.99	14980	20240415	9.08	19290	-15.29	20240112	14980	9.08	20240415	26350	-37.99	20230619	14980	9.08	20240415	0.11	N	016250	5000	167 억	56432	N	N	0	N	N
133	20240503	130257	57	100.00	KOSDAQ	건설	N	N	N	N	N	16440	-50	5	-0.30	34352090	2102	185.04	16350	16490	16220	21400	11550	16490	16342.57	1.74	-45	16703	16596	16393	16286	16083	16650	16340	167	4910	5000	11540	10	1	3243585	533	-1.62	0.24	12	0.06	-10143.00	69106.00	26350	20230619	-37.61	14980	20240415	9.75	19290	-14.77	20240112	14980	9.75	20240415	26350	-37.61	20230619	14980	9.75	20240415	0.11	N	016250	5000	167 억	56432	N	N	0	N	N
134	20240503	120257	57	100.00	KOSDAQ	건설	N	N	N	N	N	16440	-50	5	-0.30	25666160	1570	138.20	16350	16490	16220	21400	11550	16490	16347.87	1.74	-51	16703	16596	16393	16286	16083	16650	16340	167	4910	5000	11540	10	1	3243585	533	-1.62	0.24	12	0.05	-10143.00	69106.00	26350	20230619	-37.61	14980	20240415	9.75	19290	-14.77	20240112	14980	9.75	20240415	26350	-37.61	20230619	14980	9.75	20240415	0.11	N	016250	5000	167 억	56432	N	N	0	N	N
135	20240503	110255	57	100.00	KOSDAQ	건설	N	N	N	N	N	16290	-200	5	-1.21	24673660	1509	132.83	16350	16490	16290	21400	11550	16490	16351.00	1.74	-51	16703	16596	16393	16286	16083	16650	16340	167	4910	5000	11540	10	1	3243585	528	-1.61	0.24	12	0.05	-10143.00	69106.00	26350	20230619	-38.18	14980	20240415	8.74	19290	-15.55	20240112	14980	8.74	20240415	26350	-38.18	20230619	14980	8.74	20240415	0.11	N	016250	5000	167 억	56432	N	N	0	N	N
136	20240503	100254	57	100.00	KOSDAQ	건설	N	N	N	N	N	16440	-50	5	-0.30	15922140	974	85.74	16350	16450	16330	21400	11550	16490	16347.17	1.74	-51	16703	16596	16393	16286	16083	16650	16340	167	4910	5000	11540	10	1	3243585	533	-1.62	0.24	12	0.03	-10143.00	69106.00	26350	20230619	-37.61	14980	20240415	9.75	19290	-14.77	20240112	14980	9.75	20240415	26350	-37.61	20230619	14980	9.75	20240415	0.11	N	016250	5000	167 억	56432	N	N	0	N	N
137	20240503	090254	57	100.00	KOSDAQ	건설	N	N	N	N	N	16450	-40	5	-0.24	4677000	286	25.18	16350	16450	16350	21400	11550	16490	16353.15	1.74	-40	16703	16596	16393	16286	16083	16650	16340	167	4910	5000	11540	10	1	3243585	534	-1.62	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.57	14980	20240415	9.81	19290	-14.72	20240112	14980	9.81	20240415	26350	-37.57	20230619	14980	9.81	20240415	0.11	N	016250	5000	167 억	56432	N	N	0	N	N
138	20240502	160253	57	100.00	KOSDAQ	건설	N	N	N	N	N	16490	170	2	1.04	18573040	1136	45.94	16230	16500	16190	21200	11430	16320	16349.51	1.74	-27	16460	16390	16260	16190	16060	16425	16225	167	4880	5000	11420	10	1	3243585	535	-1.63	0.24	12	0.04	-10143.00	69106.00	26350	20230619	-37.42	14980	20240415	10.08	19290	-14.52	20240112	14980	10.08	20240415	26350	-37.42	20230619	14980	10.08	20240415	0.11	N	016250	5000	167 억	56459	N	N	0	N	N
139	20240502	150255	57	100.00	KOSDAQ	건설	N	N	N	N	N	16340	20	2	0.12	14245490	873	35.30	16230	16500	16190	21200	11430	16320	16317.86	1.74	-26	16460	16390	16260	16190	16060	16425	16225	167	4880	5000	11420	10	1	3243585	530	-1.61	0.24	12	0.03	-10143.00	69106.00	26350	20230619	-37.99	14980	20240415	9.08	19290	-15.29	20240112	14980	9.08	20240415	26350	-37.99	20230619	14980	9.08	20240415	0.11	N	016250	5000	167 억	56459	N	N	0	N	N
140	20240502	140253	57	100.00	KOSDAQ	건설	N	N	N	N	N	16310	-10	5	-0.06	11422350	700	28.31	16230	16500	16190	21200	11430	16320	16317.64	1.74	-26	16460	16390	16260	16190	16060	16425	16225	167	4880	5000	11420	10	1	3243585	529	-1.61	0.24	12	0.02	-10143.00	69106.00	26350	20230619	-38.10	14980	20240415	8.88	19290	-15.45	20240112	14980	8.88	20240415	26350	-38.10	20230619	14980	8.88	20240415	0.11	N	016250	5000	167 억	56459	N	N	0	N	N
141	20240502	130253	57	100.00	KOSDAQ	건설	N	N	N	N	N	16340	20	2	0.12	6146270	377	15.24	16230	16500	16190	21200	11430	16320	16303.10	1.74	-26	16460	16390	16260	16190	16060	16425	16225	167	4880	5000	11420	10	1	3243585	530	-1.61	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-37.99	14980	20240415	9.08	19290	-15.29	20240112	14980	9.08	20240415	26350	-37.99	20230619	14980	9.08	20240415	0.11	N	016250	5000	167 억	56459	N	N	0	N	N
142	20240502	120252	57	100.00	KOSDAQ	건설	N	N	N	N	N	16330	10	2	0.06	4448000	273	11.04	16230	16500	16190	21200	11430	16320	16293.04	1.74	-26	16460	16390	16260	16190	16060	16425	16225	167	4880	5000	11420	10	1	3243585	530	-1.61	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-38.03	14980	20240415	9.01	19290	-15.34	20240112	14980	9.01	20240415	26350	-38.03	20230619	14980	9.01	20240415	0.11	N	016250	5000	167 억	56459	N	N	0	N	N
143	20240502	110252	57	100.00	KOSDAQ	건설	N	N	N	N	N	16310	-10	5	-0.06	4024050	247	9.99	16230	16500	16190	21200	11430	16320	16291.70	1.74	-22	16460	16390	16260	16190	16060	16425	16225	167	4880	5000	11420	10	1	3243585	529	-1.61	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-38.10	14980	20240415	8.88	19290	-15.45	20240112	14980	8.88	20240415	26350	-38.10	20230619	14980	8.88	20240415	0.11	N	016250	5000	167 억	56459	N	N	0	N	N
144	20240502	100252	57	100.00	KOSDAQ	건설	N	N	N	N	N	16300	-20	5	-0.12	2931630	180	7.28	16230	16500	16190	21200	11430	16320	16286.83	1.74	-18	16460	16390	16260	16190	16060	16425	16225	167	4880	5000	11420	10	1	3243585	529	-1.61	0.24	12	0.01	-10143.00	69106.00	26350	20230619	-38.14	14980	20240415	8.81	19290	-15.50	20240112	14980	8.81	20240415	26350	-38.14	20230619	14980	8.81	20240415	0.11	N	016250	5000	167 억	56459	N	N	0	N	N
145	20240502	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	16230	-90	5	-0.55	1136100	70	2.83	16230	16230	16230	21200	11430	16320	16230.00	1.74	-10	16460	16390	16260	16190	16060	16425	16225	167	4880	5000	11420	10	1	3243585	526	-1.60	0.23	12	0.00	-10143.00	69106.00	26350	20230619	-38.41	14980	20240415	8.34	19290	-15.86	20240112	14980	8.34	20240415	26350	-38.41	20230619	14980	8.34	20240415	0.11	N	016250	5000	167 억	56459	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History