KissMeData/016250/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160332	57	100.00	KOSDAQ		건설	N	N	N	N	N	14090	-10	5	-0.07	7410740	527	35.95	14100	14220	13700	18330	9870	14100	14062.13	1.57	-18	14213	14156	14073	14016	13933	14115	13975	167	4230	5000	10150	10	1	3243585	457	-1.39	0.20	12	0.02	-10143.00	69106.00	23600	20231222	-40.30	13500	20241118	4.37	19290	-26.96	20240112	13500	4.37	20241118	23600	-40.30	20231222	13500	4.37	20241118	0.06	N	016250	5000	167 억	51000	N	N	N	N
3	20241129	150336	57	100.00	KOSDAQ		건설	N	N	N	N	N	14100	0	3	0.00	6579550	468	31.92	14100	14220	13700	18330	9870	14100	14058.87	1.57	-18	14213	14156	14073	14016	13933	14115	13975	167	4230	5000	10150	10	1	3243585	457	-1.39	0.20	12	0.01	-10143.00	69106.00	23600	20231222	-40.25	13500	20241118	4.44	19290	-26.91	20240112	13500	4.44	20241118	23600	-40.25	20231222	13500	4.44	20241118	0.06	N	016250	5000	167 억	51000	N	N	N	N
4	20241129	140333	57	100.00	KOSDAQ		건설	N	N	N	N	N	14100	0	3	0.00	5241550	373	25.44	14100	14220	13700	18330	9870	14100	14052.41	1.57	-15	14213	14156	14073	14016	13933	14115	13975	167	4230	5000	10150	10	1	3243585	457	-1.39	0.20	12	0.01	-10143.00	69106.00	23600	20231222	-40.25	13500	20241118	4.44	19290	-26.91	20240112	13500	4.44	20241118	23600	-40.25	20231222	13500	4.44	20241118	0.06	N	016250	5000	167 억	51000	N	N	N	N
5	20241129	130336	57	100.00	KOSDAQ		건설	N	N	N	N	N	14110	10	2	0.07	4634880	330	22.51	14100	14220	13700	18330	9870	14100	14045.09	1.57	-13	14213	14156	14073	14016	13933	14115	13975	167	4230	5000	10150	10	1	3243585	458	-1.39	0.20	12	0.01	-10143.00	69106.00	23600	20231222	-40.21	13500	20241118	4.52	19290	-26.85	20240112	13500	4.52	20241118	23600	-40.21	20231222	13500	4.52	20241118	0.06	N	016250	5000	167 억	51000	N	N	N	N
6	20241129	120337	57	100.00	KOSDAQ		건설	N	N	N	N	N	14150	50	2	0.35	4281520	305	20.80	14100	14220	13700	18330	9870	14100	14037.77	1.57	-12	14213	14156	14073	14016	13933	14115	13975	167	4230	5000	10150	10	1	3243585	459	-1.40	0.20	12	0.01	-10143.00	69106.00	23600	20231222	-40.04	13500	20241118	4.81	19290	-26.65	20240112	13500	4.81	20241118	23600	-40.04	20231222	13500	4.81	20241118	0.06	N	016250	5000	167 억	51000	N	N	N	N
7	20241129	110336	57	100.00	KOSDAQ		건설	N	N	N	N	N	14150	50	2	0.35	3448360	246	16.78	14100	14220	13700	18330	9870	14100	14017.72	1.57	-12	14213	14156	14073	14016	13933	14115	13975	167	4230	5000	10150	10	1	3243585	459	-1.40	0.20	12	0.01	-10143.00	69106.00	23600	20231222	-40.04	13500	20241118	4.81	19290	-26.65	20240112	13500	4.81	20241118	23600	-40.04	20231222	13500	4.81	20241118	0.06	N	016250	5000	167 억	51000	N	N	N	N
8	20241129	100335	57	100.00	KOSDAQ		건설	N	N	N	N	N	14120	20	2	0.14	1373300	97	6.62	14100	14220	14100	18330	9870	14100	14157.73	1.57	-12	14213	14156	14073	14016	13933	14115	13975	167	4230	5000	10150	10	1	3243585	458	-1.39	0.20	12	0.00	-10143.00	69106.00	23600	20231222	-40.17	13500	20241118	4.59	19290	-26.80	20240112	13500	4.59	20241118	23600	-40.17	20231222	13500	4.59	20241118	0.06	N	016250	5000	167 억	51000	N	N	N	N
9	20241129	090335	57	100.00	KOSDAQ		건설	N	N	N	N	N	14100	0	3	0.00	0	0	0.00	0	0	0	18330	9870	14100	0.00	1.57	0	14213	14156	14073	14016	13933	14115	13975	167	4230	5000	10150	10	1	3243585	457	-1.39	0.20	12	0.00	-10143.00	69106.00	23600	20231222	-40.25	13500	20241118	4.44	19290	-26.91	20240112	13500	4.44	20241118	23600	-40.25	20231222	13500	4.44	20241118	0.06	N	016250	5000	167 억	51000	N	N	N	N
10	20241128	160332	57	100.00	KOSDAQ		건설	N	N	N	N	N	14100	70	2	0.50	20597100	1466	52.68	14110	14130	13990	18230	9830	14030	14049.86	1.57	-35	14383	14206	14053	13876	13723	14295	13965	167	4200	5000	10100	10	1	3243585	457	-1.39	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-40.25	13500	20241118	4.44	19290	-26.91	20240112	13500	4.44	20241118	23600	-40.25	20231222	13500	4.44	20241118	0.06	N	016250	5000	167 억	51035	N	N	N	N
11	20241128	150339	57	100.00	KOSDAQ		건설	N	N	N	N	N	14100	70	2	0.50	19751120	1406	50.52	14110	14130	13990	18230	9830	14030	14047.74	1.57	14	14383	14206	14053	13876	13723	14295	13965	167	4200	5000	10100	10	1	3243585	457	-1.39	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-40.25	13500	20241118	4.44	19290	-26.91	20240112	13500	4.44	20241118	23600	-40.25	20231222	13500	4.44	20241118	0.06	N	016250	5000	167 억	51035	N	N	N	N
12	20241128	140340	57	100.00	KOSDAQ		건설	N	N	N	N	N	14100	70	2	0.50	14216060	1011	36.33	14110	14130	14050	18230	9830	14030	14061.38	1.57	22	14383	14206	14053	13876	13723	14295	13965	167	4200	5000	10100	10	1	3243585	457	-1.39	0.20	12	0.03	-10143.00	69106.00	23600	20231222	-40.25	13500	20241118	4.44	19290	-26.91	20240112	13500	4.44	20241118	23600	-40.25	20231222	13500	4.44	20241118	0.06	N	016250	5000	167 억	51035	N	N	N	N
13	20241128	130336	57	100.00	KOSDAQ		건설	N	N	N	N	N	14110	80	2	0.57	13934470	991	35.61	14110	14130	14050	18230	9830	14030	14061.02	1.57	26	14383	14206	14053	13876	13723	14295	13965	167	4200	5000	10100	10	1	3243585	458	-1.39	0.20	12	0.03	-10143.00	69106.00	23600	20231222	-40.21	13500	20241118	4.52	19290	-26.85	20240112	13500	4.52	20241118	23600	-40.21	20231222	13500	4.52	20241118	0.06	N	016250	5000	167 억	51035	N	N	N	N
14	20241128	120338	57	100.00	KOSDAQ		건설	N	N	N	N	N	14110	80	2	0.57	13723080	976	35.07	14110	14130	14050	18230	9830	14030	14060.53	1.57	26	14383	14206	14053	13876	13723	14295	13965	167	4200	5000	10100	10	1	3243585	458	-1.39	0.20	12	0.03	-10143.00	69106.00	23600	20231222	-40.21	13500	20241118	4.52	19290	-26.85	20240112	13500	4.52	20241118	23600	-40.21	20231222	13500	4.52	20241118	0.06	N	016250	5000	167 억	51035	N	N	N	N
15	20241128	110342	57	100.00	KOSDAQ		건설	N	N	N	N	N	14120	90	2	0.64	13454990	957	34.39	14110	14130	14050	18230	9830	14030	14059.55	1.57	26	14383	14206	14053	13876	13723	14295	13965	167	4200	5000	10100	10	1	3243585	458	-1.39	0.20	12	0.03	-10143.00	69106.00	23600	20231222	-40.17	13500	20241118	4.59	19290	-26.80	20240112	13500	4.59	20241118	23600	-40.17	20231222	13500	4.59	20241118	0.06	N	016250	5000	167 억	51035	N	N	N	N
16	20241128	100338	57	100.00	KOSDAQ		건설	N	N	N	N	N	14050	20	2	0.14	12457160	886	31.84	14110	14130	14050	18230	9830	14030	14060.00	1.57	25	14383	14206	14053	13876	13723	14295	13965	167	4200	5000	10100	10	1	3243585	456	-1.39	0.20	12	0.03	-10143.00	69106.00	23600	20231222	-40.47	13500	20241118	4.07	19290	-27.16	20240112	13500	4.07	20241118	23600	-40.47	20231222	13500	4.07	20241118	0.06	N	016250	5000	167 억	51035	N	N	N	N
17	20241128	090336	57	100.00	KOSDAQ		건설	N	N	N	N	N	14110	80	2	0.57	183630	13	0.47	14110	14130	14110	18230	9830	14030	14125.38	1.57	-11	14383	14206	14053	13876	13723	14295	13965	167	4200	5000	10100	10	1	3243585	458	-1.39	0.20	12	0.00	-10143.00	69106.00	23600	20231222	-40.21	13500	20241118	4.52	19290	-26.85	20240112	13500	4.52	20241118	23600	-40.21	20231222	13500	4.52	20241118	0.06	N	016250	5000	167 억	51035	N	N	N	N
18	20241127	160329	57	100.00	KOSDAQ		건설	N	N	N	N	N	14030	130	2	0.94	39380550	2783	128.01	14010	14230	13900	18070	9730	13900	14150.40	1.57	-33	14406	14152	13986	13732	13566	14070	13650	167	4170	5000	10000	10	1	3243585	455	-1.38	0.20	12	0.09	-10143.00	69106.00	23600	20231222	-40.55	13500	20241118	3.93	19290	-27.27	20240112	13500	3.93	20241118	23600	-40.55	20231222	13500	3.93	20241118	0.06	N	016250	5000	167 억	51068	N	N	N	N
19	20241127	150334	57	100.00	KOSDAQ		건설	N	N	N	N	N	14030	130	2	0.94	38025330	2686	123.55	14010	14230	13970	18070	9730	13900	14156.86	1.57	-17	14406	14152	13986	13732	13566	14070	13650	167	4170	5000	10000	10	1	3243585	455	-1.38	0.20	12	0.08	-10143.00	69106.00	23600	20231222	-40.55	13500	20241118	3.93	19290	-27.27	20240112	13500	3.93	20241118	23600	-40.55	20231222	13500	3.93	20241118	0.06	N	016250	5000	167 억	51068	N	N	N	N
20	20241127	140334	57	100.00	KOSDAQ		건설	N	N	N	N	N	14090	190	2	1.37	34742880	2452	112.79	14010	14230	14010	18070	9730	13900	14169.20	1.57	-12	14406	14152	13986	13732	13566	14070	13650	167	4170	5000	10000	10	1	3243585	457	-1.39	0.20	12	0.08	-10143.00	69106.00	23600	20231222	-40.30	13500	20241118	4.37	19290	-26.96	20240112	13500	4.37	20241118	23600	-40.30	20231222	13500	4.37	20241118	0.06	N	016250	5000	167 억	51068	N	N	N	N
21	20241127	130331	57	100.00	KOSDAQ		건설	N	N	N	N	N	14150	250	2	1.80	33316340	2351	108.14	14010	14230	14010	18070	9730	13900	14171.14	1.57	-16	14406	14152	13986	13732	13566	14070	13650	167	4170	5000	10000	10	1	3243585	459	-1.40	0.20	12	0.07	-10143.00	69106.00	23600	20231222	-40.04	13500	20241118	4.81	19290	-26.65	20240112	13500	4.81	20241118	23600	-40.04	20231222	13500	4.81	20241118	0.06	N	016250	5000	167 억	51068	N	N	N	N
22	20241127	120336	57	100.00	KOSDAQ		건설	N	N	N	N	N	14150	250	2	1.80	32582680	2299	105.75	14010	14230	14010	18070	9730	13900	14172.54	1.57	-19	14406	14152	13986	13732	13566	14070	13650	167	4170	5000	10000	10	1	3243585	459	-1.40	0.20	12	0.07	-10143.00	69106.00	23600	20231222	-40.04	13500	20241118	4.81	19290	-26.65	20240112	13500	4.81	20241118	23600	-40.04	20231222	13500	4.81	20241118	0.06	N	016250	5000	167 억	51068	N	N	N	N
23	20241127	110335	57	100.00	KOSDAQ		건설	N	N	N	N	N	14200	300	2	2.16	25946530	1830	84.18	14010	14230	14010	18070	9730	13900	14178.43	1.57	-9	14406	14152	13986	13732	13566	14070	13650	167	4170	5000	10000	10	1	3243585	461	-1.40	0.21	12	0.06	-10143.00	69106.00	23600	20231222	-39.83	13500	20241118	5.19	19290	-26.39	20240112	13500	5.19	20241118	23600	-39.83	20231222	13500	5.19	20241118	0.06	N	016250	5000	167 억	51068	N	N	N	N
24	20241127	100333	57	100.00	KOSDAQ		건설	N	N	N	N	N	14200	300	2	2.16	25236530	1780	81.88	14010	14230	14010	18070	9730	13900	14177.83	1.57	-9	14406	14152	13986	13732	13566	14070	13650	167	4170	5000	10000	10	1	3243585	461	-1.40	0.21	12	0.05	-10143.00	69106.00	23600	20231222	-39.83	13500	20241118	5.19	19290	-26.39	20240112	13500	5.19	20241118	23600	-39.83	20231222	13500	5.19	20241118	0.06	N	016250	5000	167 억	51068	N	N	N	N
25	20241127	090333	57	100.00	KOSDAQ		건설	N	N	N	N	N	14100	200	2	1.44	675740	48	2.21	14010	14100	14010	18070	9730	13900	14077.92	1.57	-33	14406	14152	13986	13732	13566	14070	13650	167	4170	5000	10000	10	1	3243585	457	-1.39	0.20	12	0.00	-10143.00	69106.00	23600	20231222	-40.25	13500	20241118	4.44	19290	-26.91	20240112	13500	4.44	20241118	23600	-40.25	20231222	13500	4.44	20241118	0.06	N	016250	5000	167 억	51068	N	N	N	N
26	20241126	160334	57	100.00	KOSDAQ		건설	N	N	N	N	N	13900	-200	5	-1.42	30639840	2174	104.12	14100	14240	13820	18330	9870	14100	14093.76	1.58	-260	14500	14300	14050	13850	13600	14400	13950	167	4230	5000	10150	10	1	3243585	451	-1.37	0.20	12	0.07	-10143.00	69106.00	23600	20231222	-41.10	13500	20241118	2.96	19290	-27.94	20240112	13500	2.96	20241118	23600	-41.10	20231222	13500	2.96	20241118	0.06	N	016250	5000	167 억	51325	N	N	N	N
27	20241126	150332	57	100.00	KOSDAQ		건설	N	N	N	N	N	14070	-30	5	-0.21	28327530	2008	96.17	14100	14240	13820	18330	9870	14100	14107.34	1.58	-152	14500	14300	14050	13850	13600	14400	13950	167	4230	5000	10150	10	1	3243585	456	-1.39	0.20	12	0.06	-10143.00	69106.00	23600	20231222	-40.38	13500	20241118	4.22	19290	-27.06	20240112	13500	4.22	20241118	23600	-40.38	20231222	13500	4.22	20241118	0.06	N	016250	5000	167 억	51325	N	N	N	N
28	20241126	140331	57	100.00	KOSDAQ		건설	N	N	N	N	N	14070	-30	5	-0.21	26527560	1880	90.04	14100	14240	13820	18330	9870	14100	14110.40	1.58	-113	14500	14300	14050	13850	13600	14400	13950	167	4230	5000	10150	10	1	3243585	456	-1.39	0.20	12	0.06	-10143.00	69106.00	23600	20231222	-40.38	13500	20241118	4.22	19290	-27.06	20240112	13500	4.22	20241118	23600	-40.38	20231222	13500	4.22	20241118	0.06	N	016250	5000	167 억	51325	N	N	N	N
29	20241126	130331	57	100.00	KOSDAQ		건설	N	N	N	N	N	14180	80	2	0.57	25637560	1817	87.02	14100	14240	13820	18330	9870	14100	14109.83	1.58	-98	14500	14300	14050	13850	13600	14400	13950	167	4230	5000	10150	10	1	3243585	460	-1.40	0.21	12	0.06	-10143.00	69106.00	23600	20231222	-39.92	13500	20241118	5.04	19290	-26.49	20240112	13500	5.04	20241118	23600	-39.92	20231222	13500	5.04	20241118	0.06	N	016250	5000	167 억	51325	N	N	N	N
30	20241126	120334	57	100.00	KOSDAQ		건설	N	N	N	N	N	14070	-30	5	-0.21	23754710	1684	80.65	14100	14240	13820	18330	9870	14100	14106.12	1.58	-65	14500	14300	14050	13850	13600	14400	13950	167	4230	5000	10150	10	1	3243585	456	-1.39	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-40.38	13500	20241118	4.22	19290	-27.06	20240112	13500	4.22	20241118	23600	-40.38	20231222	13500	4.22	20241118	0.06	N	016250	5000	167 억	51325	N	N	N	N
31	20241126	110336	57	100.00	KOSDAQ		건설	N	N	N	N	N	14220	120	2	0.85	19681040	1396	66.86	14100	14240	13820	18330	9870	14100	14098.17	1.58	-50	14500	14300	14050	13850	13600	14400	13950	167	4230	5000	10150	10	1	3243585	461	-1.40	0.21	12	0.04	-10143.00	69106.00	23600	20231222	-39.75	13500	20241118	5.33	19290	-26.28	20240112	13500	5.33	20241118	23600	-39.75	20231222	13500	5.33	20241118	0.06	N	016250	5000	167 억	51325	N	N	N	N
32	20241126	100334	57	100.00	KOSDAQ		건설	N	N	N	N	N	14110	10	2	0.07	12133270	860	41.19	14100	14240	13820	18330	9870	14100	14108.45	1.58	14	14500	14300	14050	13850	13600	14400	13950	167	4230	5000	10150	10	1	3243585	458	-1.39	0.20	12	0.03	-10143.00	69106.00	23600	20231222	-40.21	13500	20241118	4.52	19290	-26.85	20240112	13500	4.52	20241118	23600	-40.21	20231222	13500	4.52	20241118	0.06	N	016250	5000	167 억	51325	N	N	N	N
33	20241126	090332	57	100.00	KOSDAQ		건설	N	N	N	N	N	14170	70	2	0.50	155500	11	0.53	14100	14170	14100	18330	9870	14100	14136.36	1.58	-7	14500	14300	14050	13850	13600	14400	13950	167	4230	5000	10150	10	1	3243585	460	-1.40	0.21	12	0.00	-10143.00	69106.00	23600	20231222	-39.96	13500	20241118	4.96	19290	-26.54	20240112	13500	4.96	20241118	23600	-39.96	20231222	13500	4.96	20241118	0.06	N	016250	5000	167 억	51325	N	N	N	N
34	20241125	160326	57	100.00	KOSDAQ		건설	N	N	N	N	N	14100	20	2	0.14	29239810	2088	60.68	13940	14250	13800	18300	9860	14080	14003.74	1.59	-325	14493	14286	14053	13846	13613	14390	13950	167	4220	5000	10130	10	1	3243585	457	-1.39	0.20	12	0.06	-10143.00	69106.00	23600	20231222	-40.25	13500	20241118	4.44	19290	-26.91	20240112	13500	4.44	20241118	23600	-40.25	20231222	13500	4.44	20241118	0.06	N	016250	5000	167 억	51651	N	N	N	N
35	20241125	150331	57	100.00	KOSDAQ		건설	N	N	N	N	N	14070	-10	5	-0.07	24144490	1726	50.16	13940	14250	13800	18300	9860	14080	13988.70	1.59	-248	14493	14286	14053	13846	13613	14390	13950	167	4220	5000	10130	10	1	3243585	456	-1.39	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-40.38	13500	20241118	4.22	19290	-27.06	20240112	13500	4.22	20241118	23600	-40.38	20231222	13500	4.22	20241118	0.06	N	016250	5000	167 억	51651	N	N	N	N
36	20241125	140331	57	100.00	KOSDAQ		건설	N	N	N	N	N	14070	-10	5	-0.07	20330830	1454	42.26	13940	14250	13800	18300	9860	14080	13982.69	1.59	-205	14493	14286	14053	13846	13613	14390	13950	167	4220	5000	10130	10	1	3243585	456	-1.39	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-40.38	13500	20241118	4.22	19290	-27.06	20240112	13500	4.22	20241118	23600	-40.38	20231222	13500	4.22	20241118	0.06	N	016250	5000	167 억	51651	N	N	N	N
37	20241125	130329	57	100.00	KOSDAQ		건설	N	N	N	N	N	14030	-50	5	-0.36	18565170	1328	38.59	13940	14250	13800	18300	9860	14080	13979.80	1.59	-184	14493	14286	14053	13846	13613	14390	13950	167	4220	5000	10130	10	1	3243585	455	-1.38	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-40.55	13500	20241118	3.93	19290	-27.27	20240112	13500	3.93	20241118	23600	-40.55	20231222	13500	3.93	20241118	0.06	N	016250	5000	167 억	51651	N	N	N	N
38	20241125	120332	57	100.00	KOSDAQ		건설	N	N	N	N	N	14070	-10	5	-0.07	16471020	1179	34.26	13940	14250	13800	18300	9860	14080	13970.33	1.59	-159	14493	14286	14053	13846	13613	14390	13950	167	4220	5000	10130	10	1	3243585	456	-1.39	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-40.38	13500	20241118	4.22	19290	-27.06	20240112	13500	4.22	20241118	23600	-40.38	20231222	13500	4.22	20241118	0.06	N	016250	5000	167 억	51651	N	N	N	N
39	20241125	110330	57	100.00	KOSDAQ		건설	N	N	N	N	N	14070	-10	5	-0.07	15641120	1120	32.55	13940	14250	13800	18300	9860	14080	13965.29	1.59	-149	14493	14286	14053	13846	13613	14390	13950	167	4220	5000	10130	10	1	3243585	456	-1.39	0.20	12	0.03	-10143.00	69106.00	23600	20231222	-40.38	13500	20241118	4.22	19290	-27.06	20240112	13500	4.22	20241118	23600	-40.38	20231222	13500	4.22	20241118	0.06	N	016250	5000	167 억	51651	N	N	N	N
40	20241125	100326	57	100.00	KOSDAQ		건설	N	N	N	N	N	13820	-260	5	-1.85	8878590	638	18.54	13940	14250	13800	18300	9860	14080	13916.29	1.59	-41	14493	14286	14053	13846	13613	14390	13950	167	4220	5000	10130	10	1	3243585	448	-1.36	0.20	12	0.02	-10143.00	69106.00	23600	20231222	-41.44	13500	20241118	2.37	19290	-28.36	20240112	13500	2.37	20241118	23600	-41.44	20231222	13500	2.37	20241118	0.06	N	016250	5000	167 억	51651	N	N	N	N
41	20241125	090328	57	100.00	KOSDAQ		건설	N	N	N	N	N	14170	90	2	0.64	1229260	88	2.56	13940	14250	13940	18300	9860	14080	13968.86	1.59	31	14493	14286	14053	13846	13613	14390	13950	167	4220	5000	10130	10	1	3243585	460	-1.40	0.21	12	0.00	-10143.00	69106.00	23600	20231222	-39.96	13500	20241118	4.96	19290	-26.54	20240112	13500	4.96	20241118	23600	-39.96	20231222	13500	4.96	20241118	0.06	N	016250	5000	167 억	51651	N	N	N	N
42	20241122	160314	57	100.00	KOSDAQ		건설	N	N	N	N	N	14080	-20	5	-0.14	48641510	3441	326.47	13820	14260	13820	18330	9870	14100	14135.86	1.59	-83	14393	14246	14053	13906	13713	14320	13980	167	4230	5000	10150	10	1	3243585	457	-1.39	0.20	12	0.11	-10143.00	69106.00	23600	20231222	-40.34	13500	20241118	4.30	19290	-27.01	20240112	13500	4.30	20241118	23600	-40.34	20231222	13500	4.30	20241118	0.06	N	016250	5000	167 억	51735	N	N	N	N
43	20241122	150313	57	100.00	KOSDAQ		건설	N	N	N	N	N	14140	40	2	0.28	47696900	3374	320.11	13820	14260	13820	18330	9870	14100	14136.60	1.59	-99	14393	14246	14053	13906	13713	14320	13980	167	4230	5000	10150	10	1	3243585	459	-1.39	0.20	12	0.10	-10143.00	69106.00	23600	20231222	-40.08	13500	20241118	4.74	19290	-26.70	20240112	13500	4.74	20241118	23600	-40.08	20231222	13500	4.74	20241118	0.06	N	016250	5000	167 억	51735	N	N	N	N
44	20241122	140317	57	100.00	KOSDAQ		건설	N	N	N	N	N	14150	50	2	0.35	45636120	3228	306.26	13820	14260	13820	18330	9870	14100	14137.58	1.59	-83	14393	14246	14053	13906	13713	14320	13980	167	4230	5000	10150	10	1	3243585	459	-1.40	0.20	12	0.10	-10143.00	69106.00	23600	20231222	-40.04	13500	20241118	4.81	19290	-26.65	20240112	13500	4.81	20241118	23600	-40.04	20231222	13500	4.81	20241118	0.06	N	016250	5000	167 억	51735	N	N	N	N
45	20241122	130316	57	100.00	KOSDAQ		건설	N	N	N	N	N	14120	20	2	0.14	43698570	3091	293.26	13820	14260	13820	18330	9870	14100	14137.36	1.59	-70	14393	14246	14053	13906	13713	14320	13980	167	4230	5000	10150	10	1	3243585	458	-1.39	0.20	12	0.10	-10143.00	69106.00	23600	20231222	-40.17	13500	20241118	4.59	19290	-26.80	20240112	13500	4.59	20241118	23600	-40.17	20231222	13500	4.59	20241118	0.06	N	016250	5000	167 억	51735	N	N	N	N
46	20241122	120317	57	100.00	KOSDAQ		건설	N	N	N	N	N	14140	40	2	0.28	43148230	3052	289.56	13820	14260	13820	18330	9870	14100	14137.69	1.59	-59	14393	14246	14053	13906	13713	14320	13980	167	4230	5000	10150	10	1	3243585	459	-1.39	0.20	12	0.09	-10143.00	69106.00	23600	20231222	-40.08	13500	20241118	4.74	19290	-26.70	20240112	13500	4.74	20241118	23600	-40.08	20231222	13500	4.74	20241118	0.06	N	016250	5000	167 억	51735	N	N	N	N
47	20241122	110315	57	100.00	KOSDAQ		건설	N	N	N	N	N	14150	50	2	0.35	41450350	2932	278.18	13820	14260	13820	18330	9870	14100	14137.23	1.59	-37	14393	14246	14053	13906	13713	14320	13980	167	4230	5000	10150	10	1	3243585	459	-1.40	0.20	12	0.09	-10143.00	69106.00	23600	20231222	-40.04	13500	20241118	4.81	19290	-26.65	20240112	13500	4.81	20241118	23600	-40.04	20231222	13500	4.81	20241118	0.06	N	016250	5000	167 억	51735	N	N	N	N
48	20241122	100320	57	100.00	KOSDAQ		건설	N	N	N	N	N	14130	30	2	0.21	32181830	2277	216.03	13820	14260	13820	18330	9870	14100	14133.43	1.59	17	14393	14246	14053	13906	13713	14320	13980	167	4230	5000	10150	10	1	3243585	458	-1.39	0.20	12	0.07	-10143.00	69106.00	23600	20231222	-40.13	13500	20241118	4.67	19290	-26.75	20240112	13500	4.67	20241118	23600	-40.13	20231222	13500	4.67	20241118	0.06	N	016250	5000	167 억	51735	N	N	N	N
49	20241122	090316	57	100.00	KOSDAQ		건설	N	N	N	N	N	14000	-100	5	-0.71	4937440	357	33.87	13820	14090	13820	18330	9870	14100	13830.36	1.59	-2	14393	14246	14053	13906	13713	14320	13980	167	4230	5000	10150	10	1	3243585	454	-1.38	0.20	12	0.01	-10143.00	69106.00	23600	20231222	-40.68	13500	20241118	3.70	19290	-27.42	20240112	13500	3.70	20241118	23600	-40.68	20231222	13500	3.70	20241118	0.06	N	016250	5000	167 억	51735	N	N	N	N
50	20241121	160314	57	100.00	KOSDAQ		건설	N	N	N	N	N	14100	120	2	0.86	14867840	1054	29.82	13860	14200	13860	18170	9790	13980	14106.11	1.60	-21	14293	14136	14043	13886	13793	14215	13965	167	4190	5000	10060	10	1	3243585	457	-1.39	0.20	12	0.03	-10143.00	69106.00	23600	20231222	-40.25	13500	20241118	4.44	19290	-26.91	20240112	13500	4.44	20241118	23600	-40.25	20231222	13500	4.44	20241118	0.06	N	016250	5000	167 억	51757	N	N	N	N
51	20241121	150320	57	100.00	KOSDAQ		건설	N	N	N	N	N	14110	130	2	0.93	6190600	439	12.42	13860	14200	13860	18170	9790	13980	14101.59	1.60	-13	14293	14136	14043	13886	13793	14215	13965	167	4190	5000	10060	10	1	3243585	458	-1.39	0.20	12	0.01	-10143.00	69106.00	23600	20231222	-40.21	13500	20241118	4.52	19290	-26.85	20240112	13500	4.52	20241118	23600	-40.21	20231222	13500	4.52	20241118	0.06	N	016250	5000	167 억	51757	N	N	N	N
52	20241121	140321	57	100.00	KOSDAQ		건설	N	N	N	N	N	14110	130	2	0.93	4045520	287	8.12	13860	14200	13860	18170	9790	13980	14095.89	1.60	-6	14293	14136	14043	13886	13793	14215	13965	167	4190	5000	10060	10	1	3243585	458	-1.39	0.20	12	0.01	-10143.00	69106.00	23600	20231222	-40.21	13500	20241118	4.52	19290	-26.85	20240112	13500	4.52	20241118	23600	-40.21	20231222	13500	4.52	20241118	0.06	N	016250	5000	167 억	51757	N	N	N	N
53	20241121	130319	57	100.00	KOSDAQ		건설	N	N	N	N	N	14120	140	2	1.00	3537510	251	7.10	13860	14200	13860	18170	9790	13980	14093.67	1.60	-6	14293	14136	14043	13886	13793	14215	13965	167	4190	5000	10060	10	1	3243585	458	-1.39	0.20	12	0.01	-10143.00	69106.00	23600	20231222	-40.17	13500	20241118	4.59	19290	-26.80	20240112	13500	4.59	20241118	23600	-40.17	20231222	13500	4.59	20241118	0.06	N	016250	5000	167 억	51757	N	N	N	N
54	20241121	120318	57	100.00	KOSDAQ		건설	N	N	N	N	N	14140	160	2	1.14	3424450	243	6.87	13860	14200	13860	18170	9790	13980	14092.39	1.60	-6	14293	14136	14043	13886	13793	14215	13965	167	4190	5000	10060	10	1	3243585	459	-1.39	0.20	12	0.01	-10143.00	69106.00	23600	20231222	-40.08	13500	20241118	4.74	19290	-26.70	20240112	13500	4.74	20241118	23600	-40.08	20231222	13500	4.74	20241118	0.06	N	016250	5000	167 억	51757	N	N	N	N
55	20241121	110318	57	100.00	KOSDAQ		건설	N	N	N	N	N	14160	180	2	1.29	3268750	232	6.56	13860	14200	13860	18170	9790	13980	14089.44	1.60	-6	14293	14136	14043	13886	13793	14215	13965	167	4190	5000	10060	10	1	3243585	459	-1.40	0.20	12	0.01	-10143.00	69106.00	23600	20231222	-40.00	13500	20241118	4.89	19290	-26.59	20240112	13500	4.89	20241118	23600	-40.00	20231222	13500	4.89	20241118	0.06	N	016250	5000	167 억	51757	N	N	N	N
56	20241121	100319	57	100.00	KOSDAQ		건설	N	N	N	N	N	14190	210	2	1.50	3056340	217	6.14	13860	14200	13860	18170	9790	13980	14084.52	1.60	-6	14293	14136	14043	13886	13793	14215	13965	167	4190	5000	10060	10	1	3243585	460	-1.40	0.21	12	0.01	-10143.00	69106.00	23600	20231222	-39.87	13500	20241118	5.11	19290	-26.44	20240112	13500	5.11	20241118	23600	-39.87	20231222	13500	5.11	20241118	0.06	N	016250	5000	167 억	51757	N	N	N	N
57	20241121	090317	57	100.00	KOSDAQ		건설	N	N	N	N	N	14200	220	2	1.57	374560	27	0.76	13860	14200	13860	18170	9790	13980	13872.59	1.60	-2	14293	14136	14043	13886	13793	14215	13965	167	4190	5000	10060	10	1	3243585	461	-1.40	0.21	12	0.00	-10143.00	69106.00	23600	20231222	-39.83	13500	20241118	5.19	19290	-26.39	20240112	13500	5.19	20241118	23600	-39.83	20231222	13500	5.19	20241118	0.06	N	016250	5000	167 억	51757	N	N	N	N
58	20241120	160316	57	100.00	KOSDAQ		건설	N	N	N	N	N	13980	30	2	0.22	49732490	3535	154.70	13950	14200	13950	18130	9770	13950	14068.60	1.60	-51	14310	14130	13820	13640	13330	14220	13730	167	4180	5000	10040	10	1	3243585	453	-1.38	0.20	12	0.11	-10143.00	69106.00	23600	20231222	-40.76	13500	20241118	3.56	19290	-27.53	20240112	13500	3.56	20241118	23600	-40.76	20231222	13500	3.56	20241118	0.06	N	016250	5000	167 억	51807	N	N	N	N
59	20241120	150320	57	100.00	KOSDAQ		건설	N	N	N	N	N	14090	140	2	1.00	47968980	3409	149.19	13950	14200	13950	18130	9770	13950	14071.28	1.60	21	14310	14130	13820	13640	13330	14220	13730	167	4180	5000	10040	10	1	3243585	457	-1.39	0.20	12	0.11	-10143.00	69106.00	23600	20231222	-40.30	13500	20241118	4.37	19290	-26.96	20240112	13500	4.37	20241118	23600	-40.30	20231222	13500	4.37	20241118	0.06	N	016250	5000	167 억	51807	N	N	N	N
60	20241120	140321	57	100.00	KOSDAQ		건설	N	N	N	N	N	14130	180	2	1.29	46741860	3322	145.38	13950	14200	13950	18130	9770	13950	14070.40	1.60	39	14310	14130	13820	13640	13330	14220	13730	167	4180	5000	10040	10	1	3243585	458	-1.39	0.20	12	0.10	-10143.00	69106.00	23600	20231222	-40.13	13500	20241118	4.67	19290	-26.75	20240112	13500	4.67	20241118	23600	-40.13	20231222	13500	4.67	20241118	0.06	N	016250	5000	167 억	51807	N	N	N	N
61	20241120	130322	57	100.00	KOSDAQ		건설	N	N	N	N	N	14190	240	2	1.72	38329670	2722	119.12	13950	14200	13950	18130	9770	13950	14081.44	1.60	-14	14310	14130	13820	13640	13330	14220	13730	167	4180	5000	10040	10	1	3243585	460	-1.40	0.21	12	0.08	-10143.00	69106.00	23600	20231222	-39.87	13500	20241118	5.11	19290	-26.44	20240112	13500	5.11	20241118	23600	-39.87	20231222	13500	5.11	20241118	0.06	N	016250	5000	167 억	51807	N	N	N	N
62	20241120	120322	57	100.00	KOSDAQ		건설	N	N	N	N	N	14170	220	2	1.58	37989370	2698	118.07	13950	14200	13950	18130	9770	13950	14080.57	1.60	-14	14310	14130	13820	13640	13330	14220	13730	167	4180	5000	10040	10	1	3243585	460	-1.40	0.21	12	0.08	-10143.00	69106.00	23600	20231222	-39.96	13500	20241118	4.96	19290	-26.54	20240112	13500	4.96	20241118	23600	-39.96	20231222	13500	4.96	20241118	0.06	N	016250	5000	167 억	51807	N	N	N	N
63	20241120	110320	57	100.00	KOSDAQ		건설	N	N	N	N	N	14080	130	2	0.93	29919890	2128	93.13	13950	14200	13950	18130	9770	13950	14060.10	1.60	-14	14310	14130	13820	13640	13330	14220	13730	167	4180	5000	10040	10	1	3243585	457	-1.39	0.20	12	0.07	-10143.00	69106.00	23600	20231222	-40.34	13500	20241118	4.30	19290	-27.01	20240112	13500	4.30	20241118	23600	-40.34	20231222	13500	4.30	20241118	0.06	N	016250	5000	167 억	51807	N	N	N	N
64	20241120	100320	57	100.00	KOSDAQ		건설	N	N	N	N	N	14170	220	2	1.58	25069250	1784	78.07	13950	14200	13950	18130	9770	13950	14052.27	1.60	-11	14310	14130	13820	13640	13330	14220	13730	167	4180	5000	10040	10	1	3243585	460	-1.40	0.21	12	0.06	-10143.00	69106.00	23600	20231222	-39.96	13500	20241118	4.96	19290	-26.54	20240112	13500	4.96	20241118	23600	-39.96	20231222	13500	4.96	20241118	0.06	N	016250	5000	167 억	51807	N	N	N	N
65	20241120	090320	57	100.00	KOSDAQ		건설	N	N	N	N	N	13990	40	2	0.29	544790	39	1.71	13950	14010	13950	18130	9770	13950	13968.97	1.60	-25	14310	14130	13820	13640	13330	14220	13730	167	4180	5000	10040	10	1	3243585	454	-1.38	0.20	12	0.00	-10143.00	69106.00	23600	20231222	-40.72	13500	20241118	3.63	19290	-27.48	20240112	13500	3.63	20241118	23600	-40.72	20231222	13500	3.63	20241118	0.06	N	016250	5000	167 억	51807	N	N	N	N
66	20241119	160307	57	100.00	KOSDAQ		건설	N	N	N	N	N	13950	150	2	1.09	31545960	2285	32.19	13800	14000	13510	17940	9660	13800	13805.67	1.60	-20	14466	14132	13816	13482	13166	13975	13325	167	4140	5000	9930	10	1	3243585	452	-1.38	0.20	12	0.07	-10143.00	69106.00	23600	20231222	-40.89	13500	20241118	3.33	19290	-27.68	20240112	13500	3.33	20241118	23600	-40.89	20231222	13500	3.33	20241118	0.06	N	016250	5000	167 억	51825	N	N	N	N
67	20241119	150310	57	100.00	KOSDAQ		건설	N	N	N	N	N	13970	170	2	1.23	29457740	2135	30.07	13800	14000	13510	17940	9660	13800	13797.54	1.60	17	14466	14132	13816	13482	13166	13975	13325	167	4140	5000	9930	10	1	3243585	453	-1.38	0.20	12	0.07	-10143.00	69106.00	23600	20231222	-40.81	13500	20241118	3.48	19290	-27.58	20240112	13500	3.48	20241118	23600	-40.81	20231222	13500	3.48	20241118	0.06	N	016250	5000	167 억	51825	N	N	N	N
68	20241119	140309	57	100.00	KOSDAQ		건설	N	N	N	N	N	13970	170	2	1.23	28997050	2102	29.61	13800	14000	13510	17940	9660	13800	13794.98	1.60	20	14466	14132	13816	13482	13166	13975	13325	167	4140	5000	9930	10	1	3243585	453	-1.38	0.20	12	0.06	-10143.00	69106.00	23600	20231222	-40.81	13500	20241118	3.48	19290	-27.58	20240112	13500	3.48	20241118	23600	-40.81	20231222	13500	3.48	20241118	0.06	N	016250	5000	167 억	51825	N	N	N	N
69	20241119	130310	57	100.00	KOSDAQ		건설	N	N	N	N	N	13970	170	2	1.23	28340800	2055	28.95	13800	14000	13510	17940	9660	13800	13791.14	1.60	20	14466	14132	13816	13482	13166	13975	13325	167	4140	5000	9930	10	1	3243585	453	-1.38	0.20	12	0.06	-10143.00	69106.00	23600	20231222	-40.81	13500	20241118	3.48	19290	-27.58	20240112	13500	3.48	20241118	23600	-40.81	20231222	13500	3.48	20241118	0.06	N	016250	5000	167 억	51825	N	N	N	N
70	20241119	120307	57	100.00	KOSDAQ		건설	N	N	N	N	N	14000	200	2	1.45	26887880	1951	27.48	13800	14000	13510	17940	9660	13800	13781.59	1.60	21	14466	14132	13816	13482	13166	13975	13325	167	4140	5000	9930	10	1	3243585	454	-1.38	0.20	12	0.06	-10143.00	69106.00	23600	20231222	-40.68	13500	20241118	3.70	19290	-27.42	20240112	13500	3.70	20241118	23600	-40.68	20231222	13500	3.70	20241118	0.06	N	016250	5000	167 억	51825	N	N	N	N
71	20241119	110310	57	100.00	KOSDAQ		건설	N	N	N	N	N	14000	200	2	1.45	20687690	1508	21.24	13800	14000	13510	17940	9660	13800	13718.63	1.60	22	14466	14132	13816	13482	13166	13975	13325	167	4140	5000	9930	10	1	3243585	454	-1.38	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-40.68	13500	20241118	3.70	19290	-27.42	20240112	13500	3.70	20241118	23600	-40.68	20231222	13500	3.70	20241118	0.06	N	016250	5000	167 억	51825	N	N	N	N
72	20241119	100316	57	100.00	KOSDAQ		건설	N	N	N	N	N	13780	-20	5	-0.14	17242550	1259	17.73	13800	14000	13510	17940	9660	13800	13695.43	1.60	26	14466	14132	13816	13482	13166	13975	13325	167	4140	5000	9930	10	1	3243585	447	-1.36	0.20	12	0.04	-10143.00	69106.00	23600	20231222	-41.61	13500	20241118	2.07	19290	-28.56	20240112	13500	2.07	20241118	23600	-41.61	20231222	13500	2.07	20241118	0.06	N	016250	5000	167 억	51825	N	N	N	N
73	20241119	090316	57	100.00	KOSDAQ		건설	N	N	N	N	N	13800	0	3	0.00	27600	2	0.03	13800	13800	13800	17940	9660	13800	13800.00	1.60	-2	14466	14132	13816	13482	13166	13975	13325	167	4140	5000	9930	10	1	3243585	448	-1.36	0.20	12	0.00	-10143.00	69106.00	23600	20231222	-41.53	13500	20241118	2.22	19290	-28.46	20240112	13500	2.22	20241118	23600	-41.53	20231222	13500	2.22	20241118	0.06	N	016250	5000	167 억	51825	N	N	N	N
74	20241118	160308	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13800	-100	5	-0.72	97657660	7099	433.66	13900	14150	13500	18070	9730	13900	13756.54	1.59	141	14200	14050	13940	13790	13680	13995	13735	167	4170	5000	10000	10	1	3243585	448	-1.36	0.20	12	0.22	-10143.00	69106.00	23600	20231222	-41.53	13500	20241118	2.22	19290	-28.46	20240112	13500	2.22	20241118	23600	-41.53	20231222	13500	2.22	20241118	0.06	N	016250	5000	167 억	51684	N	N	N	N
75	20241118	150309	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13550	-350	5	-2.52	92717360	6744	411.97	13900	14150	13500	18070	9730	13900	13748.13	1.59	89	14200	14050	13940	13790	13680	13995	13735	167	4170	5000	10000	10	1	3243585	440	-1.34	0.20	12	0.21	-10143.00	69106.00	23600	20231222	-42.58	13500	20241118	0.37	19290	-29.76	20240112	13500	0.37	20241118	23600	-42.58	20231222	13500	0.37	20241118	0.06	N	016250	5000	167 억	51684	N	N	N	N
76	20241118	140309	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14010	110	2	0.79	63086770	4597	280.82	13900	14150	13500	18070	9730	13900	13723.47	1.59	52	14200	14050	13940	13790	13680	13995	13735	167	4170	5000	10000	10	1	3243585	454	-1.38	0.20	12	0.14	-10143.00	69106.00	23600	20231222	-40.64	13500	20241118	3.78	19290	-27.37	20240112	13500	3.78	20241118	23600	-40.64	20231222	13500	3.78	20241118	0.06	N	016250	5000	167 억	51684	N	N	N	N
77	20241118	130309	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14010	110	2	0.79	61197950	4462	272.57	13900	14150	13500	18070	9730	13900	13715.36	1.59	50	14200	14050	13940	13790	13680	13995	13735	167	4170	5000	10000	10	1	3243585	454	-1.38	0.20	12	0.14	-10143.00	69106.00	23600	20231222	-40.64	13500	20241118	3.78	19290	-27.37	20240112	13500	3.78	20241118	23600	-40.64	20231222	13500	3.78	20241118	0.06	N	016250	5000	167 억	51684	N	N	N	N
78	20241118	120310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13810	-90	5	-0.65	60059490	4380	267.56	13900	14150	13500	18070	9730	13900	13712.21	1.59	57	14200	14050	13940	13790	13680	13995	13735	167	4170	5000	10000	10	1	3243585	448	-1.36	0.20	12	0.14	-10143.00	69106.00	23600	20231222	-41.48	13500	20241118	2.30	19290	-28.41	20240112	13500	2.30	20241118	23600	-41.48	20231222	13500	2.30	20241118	0.06	N	016250	5000	167 억	51684	N	N	N	N
79	20241118	110309	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13700	-200	5	-1.44	28251330	2064	126.08	13900	14150	13500	18070	9730	13900	13687.66	1.59	72	14200	14050	13940	13790	13680	13995	13735	167	4170	5000	10000	10	1	3243585	444	-1.35	0.20	12	0.06	-10143.00	69106.00	23600	20231222	-41.95	13500	20241118	1.48	19290	-28.98	20240112	13500	1.48	20241118	23600	-41.95	20231222	13500	1.48	20241118	0.06	N	016250	5000	167 억	51684	N	N	N	N
80	20241118	100310	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13740	-160	5	-1.15	22855810	1671	102.08	13900	14150	13500	18070	9730	13900	13677.92	1.59	65	14200	14050	13940	13790	13680	13995	13735	167	4170	5000	10000	10	1	3243585	446	-1.35	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-41.78	13500	20241118	1.78	19290	-28.77	20240112	13500	1.78	20241118	23600	-41.78	20231222	13500	1.78	20241118	0.06	N	016250	5000	167 억	51684	N	N	N	N
81	20241118	090307	57	100.00	KOSDAQ		건설	N	N	N	N	N	14150	250	2	1.80	295590	21	1.28	13900	14150	13900	18070	9730	13900	14075.71	1.59	-13	14200	14050	13940	13790	13680	13995	13735	167	4170	5000	10000	10	1	3243585	459	-1.40	0.20	12	0.00	-10143.00	69106.00	23600	20231222	-40.04	13830	20241115	2.31	19290	-26.65	20240112	13830	2.31	20241115	23600	-40.04	20231222	13830	2.31	20241115	0.06	N	016250	5000	167 억	51684	N	N	N	N
82	20241115	160315	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13900	-100	5	-0.71	22899150	1637	15.73	14000	14090	13830	18200	9800	14000	13988.49	1.61	-551	15040	14520	14210	13690	13380	14365	13535	167	4200	5000	10080	10	1	3243585	451	-1.37	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-41.10	13830	20241115	0.51	19290	-27.94	20240112	13830	0.51	20241115	23600	-41.10	20231222	13830	0.51	20241115	0.06	N	016250	5000	167 억	52191	N	N	N	N
83	20241115	150322	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14060	60	2	0.43	20783860	1485	14.27	14000	14090	13830	18200	9800	14000	13995.87	1.61	-438	15040	14520	14210	13690	13380	14365	13535	167	4200	5000	10080	10	1	3243585	456	-1.39	0.20	12	0.05	-10143.00	69106.00	23600	20231222	-40.42	13830	20241115	1.66	19290	-27.11	20240112	13830	1.66	20241115	23600	-40.42	20231222	13830	1.66	20241115	0.06	N	016250	5000	167 억	52191	N	N	N	N
84	20241115	140320	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14070	70	2	0.50	7906500	566	5.44	14000	14090	13830	18200	9800	14000	13969.08	1.61	-207	15040	14520	14210	13690	13380	14365	13535	167	4200	5000	10080	10	1	3243585	456	-1.39	0.20	12	0.02	-10143.00	69106.00	23600	20231222	-40.38	13830	20241115	1.74	19290	-27.06	20240112	13830	1.74	20241115	23600	-40.38	20231222	13830	1.74	20241115	0.06	N	016250	5000	167 억	52191	N	N	N	N
85	20241115	130319	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14000	0	3	0.00	6405640	459	4.41	14000	14090	13830	18200	9800	14000	13955.64	1.61	-151	15040	14520	14210	13690	13380	14365	13535	167	4200	5000	10080	10	1	3243585	454	-1.38	0.20	12	0.01	-10143.00	69106.00	23600	20231222	-40.68	13830	20241115	1.23	19290	-27.42	20240112	13830	1.23	20241115	23600	-40.68	20231222	13830	1.23	20241115	0.06	N	016250	5000	167 억	52191	N	N	N	N
86	20241115	120320	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14020	20	2	0.14	5468850	392	3.77	14000	14090	13830	18200	9800	14000	13951.15	1.61	-154	15040	14520	14210	13690	13380	14365	13535	167	4200	5000	10080	10	1	3243585	455	-1.38	0.20	12	0.01	-10143.00	69106.00	23600	20231222	-40.59	13830	20241115	1.37	19290	-27.32	20240112	13830	1.37	20241115	23600	-40.59	20231222	13830	1.37	20241115	0.06	N	016250	5000	167 억	52191	N	N	N	N
87	20241115	110315	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	14020	20	2	0.14	4726170	339	3.26	14000	14090	13830	18200	9800	14000	13941.50	1.61	-153	15040	14520	14210	13690	13380	14365	13535	167	4200	5000	10080	10	1	3243585	455	-1.38	0.20	12	0.01	-10143.00	69106.00	23600	20231222	-40.59	13830	20241115	1.37	19290	-27.32	20240112	13830	1.37	20241115	23600	-40.59	20231222	13830	1.37	20241115	0.06	N	016250	5000	167 억	52191	N	N	N	N
88	20241115	100315	57	100.00	KOSDAQ		건설	N	N	N	N	N	14030	30	2	0.21	2076560	148	1.42	14000	14090	13930	18200	9800	14000	14030.81	1.61	-17	15040	14520	14210	13690	13380	14365	13535	167	4200	5000	10080	10	1	3243585	455	-1.38	0.20	12	0.00	-10143.00	69106.00	23600	20231222	-40.55	13900	20241114	0.94	19290	-27.27	20240112	13900	0.94	20241114	23600	-40.55	20231222	13900	0.94	20241114	0.06	N	016250	5000	167 억	52191	N	N	N	N
89	20241115	090337	57	100.00	KOSDAQ		건설	N	N	N	N	N	14060	60	2	0.43	659800	47	0.45	14000	14060	14000	18200	9800	14000	14038.30	1.61	-14	15040	14520	14210	13690	13380	14365	13535	167	4200	5000	10080	10	1	3243585	456	-1.39	0.20	12	0.00	-10143.00	69106.00	23600	20231222	-40.42	13900	20241114	1.15	19290	-27.11	20240112	13900	1.15	20241114	23600	-40.42	20231222	13900	1.15	20241114	0.06	N	016250	5000	167 억	52191	N	N	N	N
90	20241114	160312	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	13990	-740	5	-5.02	137456540	9701	274.27	14590	14730	13900	19140	10320	14730	14169.32	1.62	-341	15163	14946	14683	14466	14203	14815	14335	167	4410	5000	10600	10	1	3243585	454	-1.38	0.20	12	0.30	-10143.00	69106.00	23600	20231222	-40.72	13900	20241114	0.65	19290	-27.48	20240112	13900	0.65	20241114	23600	-40.72	20231222	13900	0.65	20241114	0.10	N	016250	5000	167 억	52554	N	N	N	N
91	20241114	150313	57	100.00	KOSDAQ		건설	N	N	N	N	N	14220	-510	5	-3.46	87524240	6136	173.48	14590	14730	14100	19140	10320	14730	14264.05	1.62	-284	15163	14946	14683	14466	14203	14815	14335	167	4410	5000	10600	10	1	3243585	461	-1.40	0.21	12	0.19	-10143.00	69106.00	23600	20231222	-39.75	14000	20240722	1.57	19290	-26.28	20240112	14000	1.57	20240722	23600	-39.75	20231222	14000	1.57	20240722	0.10	N	016250	5000	167 억	52554	N	N	N	N
92	20241114	140311	57	100.00	KOSDAQ		건설	N	N	N	N	N	14260	-470	5	-3.19	78094100	5470	154.65	14590	14730	14100	19140	10320	14730	14276.80	1.62	235	15163	14946	14683	14466	14203	14815	14335	167	4410	5000	10600	10	1	3243585	463	-1.41	0.21	12	0.17	-10143.00	69106.00	23600	20231222	-39.58	14000	20240722	1.86	19290	-26.08	20240112	14000	1.86	20240722	23600	-39.58	20231222	14000	1.86	20240722	0.10	N	016250	5000	167 억	52554	N	N	N	N
93	20241114	130311	57	100.00	KOSDAQ		건설	N	N	N	N	N	14230	-500	5	-3.39	73537200	5149	145.58	14590	14730	14100	19140	10320	14730	14281.84	1.62	235	15163	14946	14683	14466	14203	14815	14335	167	4410	5000	10600	10	1	3243585	462	-1.40	0.21	12	0.16	-10143.00	69106.00	23600	20231222	-39.70	14000	20240722	1.64	19290	-26.23	20240112	14000	1.64	20240722	23600	-39.70	20231222	14000	1.64	20240722	0.10	N	016250	5000	167 억	52554	N	N	N	N
94	20241114	120310	57	100.00	KOSDAQ		건설	N	N	N	N	N	14260	-470	5	-3.19	65907450	4612	130.39	14590	14730	14100	19140	10320	14730	14290.43	1.62	242	15163	14946	14683	14466	14203	14815	14335	167	4410	5000	10600	10	1	3243585	463	-1.41	0.21	12	0.14	-10143.00	69106.00	23600	20231222	-39.58	14000	20240722	1.86	19290	-26.08	20240112	14000	1.86	20240722	23600	-39.58	20231222	14000	1.86	20240722	0.10	N	016250	5000	167 억	52554	N	N	N	N
95	20241114	110313	57	100.00	KOSDAQ		건설	N	N	N	N	N	14440	-290	5	-1.97	33283950	2312	65.37	14590	14730	14300	19140	10320	14730	14396.17	1.62	-12	15163	14946	14683	14466	14203	14815	14335	167	4410	5000	10600	10	1	3243585	468	-1.42	0.21	12	0.07	-10143.00	69106.00	23600	20231222	-38.81	14000	20240722	3.14	19290	-25.14	20240112	14000	3.14	20240722	23600	-38.81	20231222	14000	3.14	20240722	0.10	N	016250	5000	167 억	52554	N	N	N	N
96	20241114	100322	57	100.00	KOSDAQ		건설	N	N	N	N	N	14730	0	3	0.00	627790	43	1.22	14590	14730	14590	19140	10320	14730	14599.77	1.62	19	15163	14946	14683	14466	14203	14815	14335	167	4410	5000	10600	10	1	3243585	478	-1.45	0.21	12	0.00	-10143.00	69106.00	23600	20231222	-37.58	14000	20240722	5.21	19290	-23.64	20240112	14000	5.21	20240722	23600	-37.58	20231222	14000	5.21	20240722	0.10	N	016250	5000	167 억	52554	N	N	N	N
97	20241114	090309	57	100.00	KOSDAQ		건설	N	N	N	N	N	14730	0	3	0.00	0	0	0.00	0	0	0	19140	10320	14730	0.00	1.62	0	15163	14946	14683	14466	14203	14815	14335	167	4410	5000	10600	10	1	3243585	478	-1.45	0.21	12	0.00	-10143.00	69106.00	23600	20231222	-37.58	14000	20240722	5.21	19290	-23.64	20240112	14000	5.21	20240722	23600	-37.58	20231222	14000	5.21	20240722	0.10	N	016250	5000	167 억	52554	N	N	N	N
98	20241113	160129	57	100.00	KOSDAQ		건설	N	N	N	N	N	14730	-200	5	-1.34	51897500	3537	67.15	14810	14900	14420	19400	10460	14930	14672.75	1.61	175	15310	15120	14760	14570	14210	15215	14665	167	4470	5000	10740	10	1	3243585	478	-1.45	0.21	12	0.11	-10143.00	69106.00	23600	20231222	-37.58	14000	20240722	5.21	19290	-23.64	20240112	14000	5.21	20240722	23600	-37.58	20231222	14000	5.21	20240722	0.10	N	016250	5000	167 억	52381	N	N	N	N
99	20241113	150141	57	100.00	KOSDAQ		건설	N	N	N	N	N	14730	-200	5	-1.34	39330240	2680	50.88	14810	14900	14420	19400	10460	14930	14675.46	1.61	179	15310	15120	14760	14570	14210	15215	14665	167	4470	5000	10740	10	1	3243585	478	-1.45	0.21	12	0.08	-10143.00	69106.00	23600	20231222	-37.58	14000	20240722	5.21	19290	-23.64	20240112	14000	5.21	20240722	23600	-37.58	20231222	14000	5.21	20240722	0.10	N	016250	5000	167 억	52381	N	N	N	N
100	20241113	140137	57	100.00	KOSDAQ		건설	N	N	N	N	N	14740	-190	5	-1.27	12712570	872	16.56	14810	14900	14420	19400	10460	14930	14578.64	1.61	205	15310	15120	14760	14570	14210	15215	14665	167	4470	5000	10740	10	1	3243585	478	-1.45	0.21	12	0.03	-10143.00	69106.00	23600	20231222	-37.54	14000	20240722	5.29	19290	-23.59	20240112	14000	5.29	20240722	23600	-37.54	20231222	14000	5.29	20240722	0.10	N	016250	5000	167 억	52381	N	N	N	N
101	20241113	130135	57	100.00	KOSDAQ		건설	N	N	N	N	N	14600	-330	5	-2.21	12065820	828	15.72	14810	14900	14420	19400	10460	14930	14572.25	1.61	208	15310	15120	14760	14570	14210	15215	14665	167	4470	5000	10740	10	1	3243585	474	-1.44	0.21	12	0.03	-10143.00	69106.00	23600	20231222	-38.14	14000	20240722	4.29	19290	-24.31	20240112	14000	4.29	20240722	23600	-38.14	20231222	14000	4.29	20240722	0.10	N	016250	5000	167 억	52381	N	N	N	N
102	20241113	120134	57	100.00	KOSDAQ		건설	N	N	N	N	N	14760	-170	5	-1.14	9188360	631	11.98	14810	14900	14420	19400	10460	14930	14561.58	1.61	69	15310	15120	14760	14570	14210	15215	14665	167	4470	5000	10740	10	1	3243585	479	-1.46	0.21	12	0.02	-10143.00	69106.00	23600	20231222	-37.46	14000	20240722	5.43	19290	-23.48	20240112	14000	5.43	20240722	23600	-37.46	20231222	14000	5.43	20240722	0.10	N	016250	5000	167 억	52381	N	N	N	N
103	20241113	110133	57	100.00	KOSDAQ		건설	N	N	N	N	N	14550	-380	5	-2.55	7974120	548	10.40	14810	14900	14420	19400	10460	14930	14551.31	1.61	68	15310	15120	14760	14570	14210	15215	14665	167	4470	5000	10740	10	1	3243585	472	-1.43	0.21	12	0.02	-10143.00	69106.00	23600	20231222	-38.35	14000	20240722	3.93	19290	-24.57	20240112	14000	3.93	20240722	23600	-38.35	20231222	14000	3.93	20240722	0.10	N	016250	5000	167 억	52381	N	N	N	N
104	20241113	100135	57	100.00	KOSDAQ		건설	N	N	N	N	N	14720	-210	5	-1.41	1038290	70	1.33	14810	14900	14720	19400	10460	14930	14832.71	1.61	1	15310	15120	14760	14570	14210	15215	14665	167	4470	5000	10740	10	1	3243585	477	-1.45	0.21	12	0.00	-10143.00	69106.00	23600	20231222	-37.63	14000	20240722	5.14	19290	-23.69	20240112	14000	5.14	20240722	23600	-37.63	20231222	14000	5.14	20240722	0.10	N	016250	5000	167 억	52381	N	N	N	N
105	20241113	090130	57	100.00	KOSDAQ		건설	N	N	N	N	N	14890	-40	5	-0.27	44510	3	0.06	14810	14890	14810	19400	10460	14930	14836.67	1.61	1	15310	15120	14760	14570	14210	15215	14665	167	4470	5000	10740	10	1	3243585	483	-1.47	0.22	12	0.00	-10143.00	69106.00	23600	20231222	-36.91	14000	20240722	6.36	19290	-22.81	20240112	14000	6.36	20240722	23600	-36.91	20231222	14000	6.36	20240722	0.10	N	016250	5000	167 억	52381	N	N	N	N
106	20241112	160304	57	100.00	KOSDAQ		건설	N	N	N	N	N	14930	130	2	0.88	77136770	5267	185.07	14800	14950	14400	19240	10360	14800	14645.30	1.63	-414	15173	14986	14823	14636	14473	14905	14555	167	4440	5000	10650	10	1	3243585	484	-1.47	0.22	12	0.16	-10143.00	69106.00	23600	20231222	-36.74	14000	20240722	6.64	19290	-22.60	20240112	14000	6.64	20240722	23600	-36.74	20231222	14000	6.64	20240722	0.10	N	016250	5000	167 억	52793	N	N	N	N
107	20241112	150306	57	100.00	KOSDAQ		건설	N	N	N	N	N	14520	-280	5	-1.89	71635110	4892	171.89	14800	14950	14400	19240	10360	14800	14643.32	1.63	-379	15173	14986	14823	14636	14473	14905	14555	167	4440	5000	10650	10	1	3243585	471	-1.43	0.21	12	0.15	-10143.00	69106.00	23600	20231222	-38.47	14000	20240722	3.71	19290	-24.73	20240112	14000	3.71	20240722	23600	-38.47	20231222	14000	3.71	20240722	0.10	N	016250	5000	167 억	52793	N	N	N	N
108	20241112	140308	57	100.00	KOSDAQ		건설	N	N	N	N	N	14930	130	2	0.88	65919510	4502	158.19	14800	14950	14400	19240	10360	14800	14642.27	1.63	-391	15173	14986	14823	14636	14473	14905	14555	167	4440	5000	10650	10	1	3243585	484	-1.47	0.22	12	0.14	-10143.00	69106.00	23600	20231222	-36.74	14000	20240722	6.64	19290	-22.60	20240112	14000	6.64	20240722	23600	-36.74	20231222	14000	6.64	20240722	0.10	N	016250	5000	167 억	52793	N	N	N	N
109	20241112	130305	57	100.00	KOSDAQ		건설	N	N	N	N	N	14950	150	2	1.01	60669580	4149	145.78	14800	14950	14400	19240	10360	14800	14622.70	1.63	-54	15173	14986	14823	14636	14473	14905	14555	167	4440	5000	10650	10	1	3243585	485	-1.47	0.22	12	0.13	-10143.00	69106.00	23600	20231222	-36.65	14000	20240722	6.79	19290	-22.50	20240112	14000	6.79	20240722	23600	-36.65	20231222	14000	6.79	20240722	0.10	N	016250	5000	167 억	52793	N	N	N	N
110	20241112	120307	57	100.00	KOSDAQ		건설	N	N	N	N	N	14750	-50	5	-0.34	55355880	3790	133.17	14800	14810	14400	19240	10360	14800	14605.77	1.63	-59	15173	14986	14823	14636	14473	14905	14555	167	4440	5000	10650	10	1	3243585	478	-1.45	0.21	12	0.12	-10143.00	69106.00	23600	20231222	-37.50	14000	20240722	5.36	19290	-23.54	20240112	14000	5.36	20240722	23600	-37.50	20231222	14000	5.36	20240722	0.10	N	016250	5000	167 억	52793	N	N	N	N
111	20241112	110305	57	100.00	KOSDAQ		건설	N	N	N	N	N	14800	0	3	0.00	48709940	3341	117.39	14800	14800	14400	19240	10360	14800	14579.45	1.63	-57	15173	14986	14823	14636	14473	14905	14555	167	4440	5000	10650	10	1	3243585	480	-1.46	0.21	12	0.10	-10143.00	69106.00	23600	20231222	-37.29	14000	20240722	5.71	19290	-23.28	20240112	14000	5.71	20240722	23600	-37.29	20231222	14000	5.71	20240722	0.10	N	016250	5000	167 억	52793	N	N	N	N
112	20241112	100306	57	100.00	KOSDAQ		건설	N	N	N	N	N	14530	-270	5	-1.82	10783600	737	25.90	14800	14800	14500	19240	10360	14800	14631.75	1.63	-49	15173	14986	14823	14636	14473	14905	14555	167	4440	5000	10650	10	1	3243585	471	-1.43	0.21	12	0.02	-10143.00	69106.00	23600	20231222	-38.43	14000	20240722	3.79	19290	-24.68	20240112	14000	3.79	20240722	23600	-38.43	20231222	14000	3.79	20240722	0.10	N	016250	5000	167 억	52793	N	N	N	N
113	20241112	090305	57	100.00	KOSDAQ		건설	N	N	N	N	N	14800	0	3	0.00	207200	14	0.49	14800	14800	14800	19240	10360	14800	14800.00	1.63	0	15173	14986	14823	14636	14473	14905	14555	167	4440	5000	10650	10	1	3243585	480	-1.46	0.21	12	0.00	-10143.00	69106.00	23600	20231222	-37.29	14000	20240722	5.71	19290	-23.28	20240112	14000	5.71	20240722	23600	-37.29	20231222	14000	5.71	20240722	0.10	N	016250	5000	167 억	52793	N	N	N	N
114	20241111	160303	57	100.00	KOSDAQ		건설	N	N	N	N	N	14800	-170	5	-1.14	42253620	2846	191.65	14970	15010	14660	19460	10480	14970	14846.67	1.65	-800	15203	15086	14893	14776	14583	14990	14680	167	4490	5000	10770	10	1	3243585	480	-1.46	0.21	12	0.09	-10143.00	69106.00	23600	20231222	-37.29	14000	20240722	5.71	19290	-23.28	20240112	14000	5.71	20240722	23600	-37.29	20231222	14000	5.71	20240722	0.10	N	016250	5000	167 억	53590	N	N	N	N
115	20241111	150313	57	100.00	KOSDAQ		건설	N	N	N	N	N	14850	-120	5	-0.80	41794770	2815	189.56	14970	15010	14660	19460	10480	14970	14847.17	1.65	-800	15203	15086	14893	14776	14583	14990	14680	167	4490	5000	10770	10	1	3243585	482	-1.46	0.21	12	0.09	-10143.00	69106.00	23600	20231222	-37.08	14000	20240722	6.07	19290	-23.02	20240112	14000	6.07	20240722	23600	-37.08	20231222	14000	6.07	20240722	0.10	N	016250	5000	167 억	53590	N	N	N	N
116	20241111	140306	57	100.00	KOSDAQ		건설	N	N	N	N	N	14850	-120	5	-0.80	41794770	2815	189.56	14970	15010	14660	19460	10480	14970	14847.17	1.65	-800	15203	15086	14893	14776	14583	14990	14680	167	4490	5000	10770	10	1	3243585	482	-1.46	0.21	12	0.09	-10143.00	69106.00	23600	20231222	-37.08	14000	20240722	6.07	19290	-23.02	20240112	14000	6.07	20240722	23600	-37.08	20231222	14000	6.07	20240722	0.10	N	016250	5000	167 억	53590	N	N	N	N
117	20241111	130306	57	100.00	KOSDAQ		건설	N	N	N	N	N	14850	-120	5	-0.80	40593350	2734	184.11	14970	15010	14660	19460	10480	14970	14847.60	1.65	-731	15203	15086	14893	14776	14583	14990	14680	167	4490	5000	10770	10	1	3243585	482	-1.46	0.21	12	0.08	-10143.00	69106.00	23600	20231222	-37.08	14000	20240722	6.07	19290	-23.02	20240112	14000	6.07	20240722	23600	-37.08	20231222	14000	6.07	20240722	0.10	N	016250	5000	167 억	53590	N	N	N	N
118	20241111	120304	57	100.00	KOSDAQ		건설	N	N	N	N	N	14800	-170	5	-1.14	40311700	2715	182.83	14970	15010	14660	19460	10480	14970	14847.77	1.65	-731	15203	15086	14893	14776	14583	14990	14680	167	4490	5000	10770	10	1	3243585	480	-1.46	0.21	12	0.08	-10143.00	69106.00	23600	20231222	-37.29	14000	20240722	5.71	19290	-23.28	20240112	14000	5.71	20240722	23600	-37.29	20231222	14000	5.71	20240722	0.10	N	016250	5000	167 억	53590	N	N	N	N
119	20241111	110305	57	100.00	KOSDAQ		건설	N	N	N	N	N	14950	-20	5	-0.13	35371410	2381	160.34	14970	15010	14660	19460	10480	14970	14855.70	1.65	-716	15203	15086	14893	14776	14583	14990	14680	167	4490	5000	10770	10	1	3243585	485	-1.47	0.22	12	0.07	-10143.00	69106.00	23600	20231222	-36.65	14000	20240722	6.79	19290	-22.50	20240112	14000	6.79	20240722	23600	-36.65	20231222	14000	6.79	20240722	0.10	N	016250	5000	167 억	53590	N	N	N	N
120	20241111	100302	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	30	2	0.20	20024710	1338	90.10	14970	15010	14700	19460	10480	14970	14966.15	1.65	-731	15203	15086	14893	14776	14583	14990	14680	167	4490	5000	10770	10	1	3243585	487	-1.48	0.22	12	0.04	-10143.00	69106.00	23600	20231222	-36.44	14000	20240722	7.14	19290	-22.24	20240112	14000	7.14	20240722	23600	-36.44	20231222	14000	7.14	20240722	0.10	N	016250	5000	167 억	53590	N	N	N	N
121	20241111	090302	57	100.00	KOSDAQ		건설	N	N	N	N	N	15010	40	2	0.27	374430	25	1.68	14970	15010	14970	19460	10480	14970	14977.20	1.65	-4	15203	15086	14893	14776	14583	14990	14680	167	4490	5000	10770	10	1	3243585	487	-1.48	0.22	12	0.00	-10143.00	69106.00	23600	20231222	-36.40	14000	20240722	7.21	19290	-22.19	20240112	14000	7.21	20240722	23600	-36.40	20231222	14000	7.21	20240722	0.10	N	016250	5000	167 억	53590	N	N	N	N
122	20241108	160301	57	100.00	KOSDAQ		건설	N	N	N	N	N	14970	20	2	0.13	22036200	1485	103.41	15000	15010	14700	19430	10470	14950	14839.19	1.66	-305	15283	15116	14883	14716	14483	15000	14600	167	4480	5000	10760	10	1	3243585	486	-1.48	0.22	12	0.05	-10143.00	69106.00	23600	20231222	-36.57	14000	20240722	6.93	19290	-22.40	20240112	14000	6.93	20240722	23600	-36.57	20231222	14000	6.93	20240722	0.11	N	016250	5000	167 억	53895	N	N	N	N
123	20241108	150306	57	100.00	KOSDAQ		건설	N	N	N	N	N	14970	20	2	0.13	21467470	1447	100.77	15000	15010	14700	19430	10470	14950	14835.85	1.66	-299	15283	15116	14883	14716	14483	15000	14600	167	4480	5000	10760	10	1	3243585	486	-1.48	0.22	12	0.04	-10143.00	69106.00	23600	20231222	-36.57	14000	20240722	6.93	19290	-22.40	20240112	14000	6.93	20240722	23600	-36.57	20231222	14000	6.93	20240722	0.11	N	016250	5000	167 억	53895	N	N	N	N
124	20241108	140304	57	100.00	KOSDAQ		건설	N	N	N	N	N	14940	-10	5	-0.07	20959620	1413	98.40	15000	15010	14700	19430	10470	14950	14833.42	1.66	-299	15283	15116	14883	14716	14483	15000	14600	167	4480	5000	10760	10	1	3243585	485	-1.47	0.22	12	0.04	-10143.00	69106.00	23600	20231222	-36.69	14000	20240722	6.71	19290	-22.55	20240112	14000	6.71	20240722	23600	-36.69	20231222	14000	6.71	20240722	0.11	N	016250	5000	167 억	53895	N	N	N	N
125	20241108	130303	57	100.00	KOSDAQ		건설	N	N	N	N	N	14950	0	3	0.00	20004370	1349	93.94	15000	15010	14700	19430	10470	14950	14829.04	1.66	-272	15283	15116	14883	14716	14483	15000	14600	167	4480	5000	10760	10	1	3243585	485	-1.47	0.22	12	0.04	-10143.00	69106.00	23600	20231222	-36.65	14000	20240722	6.79	19290	-22.50	20240112	14000	6.79	20240722	23600	-36.65	20231222	14000	6.79	20240722	0.11	N	016250	5000	167 억	53895	N	N	N	N
126	20241108	120306	57	100.00	KOSDAQ		건설	N	N	N	N	N	14940	-10	5	-0.07	19541100	1318	91.78	15000	15010	14700	19430	10470	14950	14826.33	1.66	-257	15283	15116	14883	14716	14483	15000	14600	167	4480	5000	10760	10	1	3243585	485	-1.47	0.22	12	0.04	-10143.00	69106.00	23600	20231222	-36.69	14000	20240722	6.71	19290	-22.55	20240112	14000	6.71	20240722	23600	-36.69	20231222	14000	6.71	20240722	0.11	N	016250	5000	167 억	53895	N	N	N	N
127	20241108	110305	57	100.00	KOSDAQ		건설	N	N	N	N	N	14970	20	2	0.13	11391990	767	53.41	15000	15010	14700	19430	10470	14950	14852.66	1.66	-303	15283	15116	14883	14716	14483	15000	14600	167	4480	5000	10760	10	1	3243585	486	-1.48	0.22	12	0.02	-10143.00	69106.00	23600	20231222	-36.57	14000	20240722	6.93	19290	-22.40	20240112	14000	6.93	20240722	23600	-36.57	20231222	14000	6.93	20240722	0.11	N	016250	5000	167 억	53895	N	N	N	N
128	20241108	100305	57	100.00	KOSDAQ		건설	N	N	N	N	N	14950	0	3	0.00	10913840	735	51.18	15000	15010	14700	19430	10470	14950	14848.76	1.66	-303	15283	15116	14883	14716	14483	15000	14600	167	4480	5000	10760	10	1	3243585	485	-1.47	0.22	12	0.02	-10143.00	69106.00	23600	20231222	-36.65	14000	20240722	6.79	19290	-22.50	20240112	14000	6.79	20240722	23600	-36.65	20231222	14000	6.79	20240722	0.11	N	016250	5000	167 억	53895	N	N	N	N
129	20241108	090301	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	50	2	0.33	120010	8	0.56	15000	15010	15000	19430	10470	14950	15001.25	1.66	0	15283	15116	14883	14716	14483	15000	14600	167	4480	5000	10760	10	1	3243585	487	-1.48	0.22	12	0.00	-10143.00	69106.00	23600	20231222	-36.44	14000	20240722	7.14	19290	-22.24	20240112	14000	7.14	20240722	23600	-36.44	20231222	14000	7.14	20240722	0.11	N	016250	5000	167 억	53895	N	N	N	N
130	20241107	160302	57	100.00	KOSDAQ		건설	N	N	N	N	N	14950	50	2	0.34	21359300	1436	56.98	15000	15050	14650	19370	10430	14900	14874.16	1.66	-80	15340	15120	15010	14790	14680	15065	14735	167	4470	5000	10720	10	1	3243585	485	-1.47	0.22	12	0.04	-10143.00	69106.00	23600	20231222	-36.65	14000	20240722	6.79	19290	-22.50	20240112	14000	6.79	20240722	23600	-36.65	20231222	14000	6.79	20240722	0.11	N	016250	5000	167 억	53975	N	N	N	N
131	20241107	150302	57	100.00	KOSDAQ		건설	N	N	N	N	N	14990	90	2	0.60	16361190	1100	43.65	15000	15050	14650	19370	10430	14900	14873.81	1.66	-70	15340	15120	15010	14790	14680	15065	14735	167	4470	5000	10720	10	1	3243585	486	-1.48	0.22	12	0.03	-10143.00	69106.00	23600	20231222	-36.48	14000	20240722	7.07	19290	-22.29	20240112	14000	7.07	20240722	23600	-36.48	20231222	14000	7.07	20240722	0.11	N	016250	5000	167 억	53975	N	N	N	N
132	20241107	140305	57	100.00	KOSDAQ		건설	N	N	N	N	N	14990	90	2	0.60	14348220	965	38.29	15000	15050	14650	19370	10430	14900	14868.62	1.66	-70	15340	15120	15010	14790	14680	15065	14735	167	4470	5000	10720	10	1	3243585	486	-1.48	0.22	12	0.03	-10143.00	69106.00	23600	20231222	-36.48	14000	20240722	7.07	19290	-22.29	20240112	14000	7.07	20240722	23600	-36.48	20231222	14000	7.07	20240722	0.11	N	016250	5000	167 억	53975	N	N	N	N
133	20241107	130305	57	100.00	KOSDAQ		건설	N	N	N	N	N	14970	70	2	0.47	13136600	884	35.08	15000	15050	14650	19370	10430	14900	14860.41	1.66	-54	15340	15120	15010	14790	14680	15065	14735	167	4470	5000	10720	10	1	3243585	486	-1.48	0.22	12	0.03	-10143.00	69106.00	23600	20231222	-36.57	14000	20240722	6.93	19290	-22.40	20240112	14000	6.93	20240722	23600	-36.57	20231222	14000	6.93	20240722	0.11	N	016250	5000	167 억	53975	N	N	N	N
134	20241107	120303	57	100.00	KOSDAQ		건설	N	N	N	N	N	14870	-30	5	-0.20	9078400	612	24.29	15000	15050	14650	19370	10430	14900	14833.99	1.66	11	15340	15120	15010	14790	14680	15065	14735	167	4470	5000	10720	10	1	3243585	482	-1.47	0.22	12	0.02	-10143.00	69106.00	23600	20231222	-36.99	14000	20240722	6.21	19290	-22.91	20240112	14000	6.21	20240722	23600	-36.99	20231222	14000	6.21	20240722	0.11	N	016250	5000	167 억	53975	N	N	N	N
135	20241107	110303	57	100.00	KOSDAQ		건설	N	N	N	N	N	14910	10	2	0.07	5997370	405	16.07	15000	15050	14650	19370	10430	14900	14808.32	1.66	13	15340	15120	15010	14790	14680	15065	14735	167	4470	5000	10720	10	1	3243585	484	-1.47	0.22	12	0.01	-10143.00	69106.00	23600	20231222	-36.82	14000	20240722	6.50	19290	-22.71	20240112	14000	6.50	20240722	23600	-36.82	20231222	14000	6.50	20240722	0.11	N	016250	5000	167 억	53975	N	N	N	N
136	20241107	100303	57	100.00	KOSDAQ		건설	N	N	N	N	N	14990	90	2	0.60	5698250	385	15.28	15000	15050	14650	19370	10430	14900	14800.65	1.66	13	15340	15120	15010	14790	14680	15065	14735	167	4470	5000	10720	10	1	3243585	486	-1.48	0.22	12	0.01	-10143.00	69106.00	23600	20231222	-36.48	14000	20240722	7.07	19290	-22.29	20240112	14000	7.07	20240722	23600	-36.48	20231222	14000	7.07	20240722	0.11	N	016250	5000	167 억	53975	N	N	N	N
137	20241107	090303	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	100	2	0.67	30000	2	0.08	15000	15000	15000	19370	10430	14900	15000.00	1.66	0	15340	15120	15010	14790	14680	15065	14735	167	4470	5000	10720	10	1	3243585	487	-1.48	0.22	12	0.00	-10143.00	69106.00	23600	20231222	-36.44	14000	20240722	7.14	19290	-22.24	20240112	14000	7.14	20240722	23600	-36.44	20231222	14000	7.14	20240722	0.11	N	016250	5000	167 억	53975	N	N	N	N
138	20241106	160304	57	100.00	KOSDAQ		건설	N	N	N	N	N	14900	-120	5	-0.80	37734520	2520	153.75	15180	15230	14900	19520	10520	15020	14974.02	1.66	108	15380	15200	15110	14930	14840	15155	14885	167	4500	5000	10810	10	1	3243585	483	-1.47	0.22	12	0.08	-10143.00	69106.00	23600	20231222	-36.86	14000	20240722	6.43	19290	-22.76	20240112	14000	6.43	20240722	23600	-36.86	20231222	14000	6.43	20240722	0.11	N	016250	5000	167 억	53868	N	N	N	N
139	20241106	150311	57	100.00	KOSDAQ		건설	N	N	N	N	N	15010	-10	5	-0.07	15481400	1029	62.78	15180	15230	14920	19520	10520	15020	15045.09	1.66	76	15380	15200	15110	14930	14840	15155	14885	167	4500	5000	10810	10	1	3243585	487	-1.48	0.22	12	0.03	-10143.00	69106.00	23600	20231222	-36.40	14000	20240722	7.21	19290	-22.19	20240112	14000	7.21	20240722	23600	-36.40	20231222	14000	7.21	20240722	0.11	N	016250	5000	167 억	53868	N	N	N	N
140	20241106	140310	57	100.00	KOSDAQ		건설	N	N	N	N	N	15110	90	2	0.60	14627510	972	59.30	15180	15230	14920	19520	10520	15020	15048.88	1.66	76	15380	15200	15110	14930	14840	15155	14885	167	4500	5000	10810	10	1	3243585	490	-1.49	0.22	12	0.03	-10143.00	69106.00	23600	20231222	-35.97	14000	20240722	7.93	19290	-21.67	20240112	14000	7.93	20240722	23600	-35.97	20231222	14000	7.93	20240722	0.11	N	016250	5000	167 억	53868	N	N	N	N
141	20241106	130310	57	100.00	KOSDAQ		건설	N	N	N	N	N	15140	120	2	0.80	10401460	692	42.22	15180	15230	14920	19520	10520	15020	15031.01	1.66	130	15380	15200	15110	14930	14840	15155	14885	167	4500	5000	10810	10	1	3243585	491	-1.49	0.22	12	0.02	-10143.00	69106.00	23600	20231222	-35.85	14000	20240722	8.14	19290	-21.51	20240112	14000	8.14	20240722	23600	-35.85	20231222	14000	8.14	20240722	0.11	N	016250	5000	167 억	53868	N	N	N	N
142	20241106	120302	57	100.00	KOSDAQ		건설	N	N	N	N	N	15190	170	2	1.13	8566000	570	34.78	15180	15230	14920	19520	10520	15020	15028.07	1.66	131	15380	15200	15110	14930	14840	15155	14885	167	4500	5000	10810	10	1	3243585	493	-1.50	0.22	12	0.02	-10143.00	69106.00	23600	20231222	-35.64	14000	20240722	8.50	19290	-21.25	20240112	14000	8.50	20240722	23600	-35.64	20231222	14000	8.50	20240722	0.11	N	016250	5000	167 억	53868	N	N	N	N
143	20241106	110306	57	100.00	KOSDAQ		건설	N	N	N	N	N	15190	170	2	1.13	8248180	549	33.50	15180	15230	14920	19520	10520	15020	15024.01	1.66	141	15380	15200	15110	14930	14840	15155	14885	167	4500	5000	10810	10	1	3243585	493	-1.50	0.22	12	0.02	-10143.00	69106.00	23600	20231222	-35.64	14000	20240722	8.50	19290	-21.25	20240112	14000	8.50	20240722	23600	-35.64	20231222	14000	8.50	20240722	0.11	N	016250	5000	167 억	53868	N	N	N	N
144	20241106	100306	57	100.00	KOSDAQ		건설	N	N	N	N	N	15190	170	2	1.13	8232990	548	33.44	15180	15230	14920	19520	10520	15020	15023.70	1.66	142	15380	15200	15110	14930	14840	15155	14885	167	4500	5000	10810	10	1	3243585	493	-1.50	0.22	12	0.02	-10143.00	69106.00	23600	20231222	-35.64	14000	20240722	8.50	19290	-21.25	20240112	14000	8.50	20240722	23600	-35.64	20231222	14000	8.50	20240722	0.11	N	016250	5000	167 억	53868	N	N	N	N
145	20241106	090305	57	100.00	KOSDAQ		건설	N	N	N	N	N	15210	190	2	1.26	486480	32	1.95	15180	15230	15180	19520	10520	15020	15202.50	1.66	-16	15380	15200	15110	14930	14840	15155	14885	167	4500	5000	10810	10	1	3243585	493	-1.50	0.22	12	0.00	-10143.00	69106.00	23600	20231222	-35.55	14000	20240722	8.64	19290	-21.15	20240112	14000	8.64	20240722	23600	-35.55	20231222	14000	8.64	20240722	0.11	N	016250	5000	167 억	53868	N	N	N	N
146	20241105	160259	57	100.00	KOSDAQ		건설	N	N	N	N	N	15020	-150	5	-0.99	24768530	1635	68.78	15170	15290	15020	19720	10620	15170	15148.95	1.66	-37	15696	15432	15016	14752	14336	15225	14545	167	4550	5000	10920	10	1	3243585	487	-1.48	0.22	12	0.05	-10143.00	69106.00	23600	20231222	-36.36	14000	20240722	7.29	19290	-22.14	20240112	14000	7.29	20240722	23600	-36.36	20231222	14000	7.29	20240722	0.11	N	016250	5000	167 억	53902	N	N	N	N
147	20241105	150304	57	100.00	KOSDAQ		건설	N	N	N	N	N	15070	-100	5	-0.66	20947150	1381	58.10	15170	15290	15070	19720	10620	15170	15168.10	1.66	62	15696	15432	15016	14752	14336	15225	14545	167	4550	5000	10920	10	1	3243585	489	-1.49	0.22	12	0.04	-10143.00	69106.00	23600	20231222	-36.14	14000	20240722	7.64	19290	-21.88	20240112	14000	7.64	20240722	23600	-36.14	20231222	14000	7.64	20240722	0.11	N	016250	5000	167 억	53902	N	N	N	N
148	20241105	140301	57	100.00	KOSDAQ		건설	N	N	N	N	N	15250	80	2	0.53	19017440	1254	52.76	15170	15290	15070	19720	10620	15170	15165.42	1.66	42	15696	15432	15016	14752	14336	15225	14545	167	4550	5000	10920	10	1	3243585	495	-1.50	0.22	12	0.04	-10143.00	69106.00	23600	20231222	-35.38	14000	20240722	8.93	19290	-20.94	20240112	14000	8.93	20240722	23600	-35.38	20231222	14000	8.93	20240722	0.11	N	016250	5000	167 억	53902	N	N	N	N
149	20241105	130302	57	100.00	KOSDAQ		건설	N	N	N	N	N	15280	110	2	0.73	11552750	759	31.93	15170	15290	15150	19720	10620	15170	15221.01	1.66	-37	15696	15432	15016	14752	14336	15225	14545	167	4550	5000	10920	10	1	3243585	496	-1.51	0.22	12	0.02	-10143.00	69106.00	23600	20231222	-35.25	14000	20240722	9.14	19290	-20.79	20240112	14000	9.14	20240722	23600	-35.25	20231222	14000	9.14	20240722	0.11	N	016250	5000	167 억	53902	N	N	N	N
150	20241105	120302	57	100.00	KOSDAQ		건설	N	N	N	N	N	15170	0	3	0.00	3543370	233	9.80	15170	15290	15150	19720	10620	15170	15207.60	1.66	-23	15696	15432	15016	14752	14336	15225	14545	167	4550	5000	10920	10	1	3243585	492	-1.50	0.22	12	0.01	-10143.00	69106.00	23600	20231222	-35.72	14000	20240722	8.36	19290	-21.36	20240112	14000	8.36	20240722	23600	-35.72	20231222	14000	8.36	20240722	0.11	N	016250	5000	167 억	53902	N	N	N	N
151	20241105	110256	57	100.00	KOSDAQ		건설	N	N	N	N	N	15170	0	3	0.00	3148980	207	8.71	15170	15290	15170	19720	10620	15170	15212.46	1.66	-23	15696	15432	15016	14752	14336	15225	14545	167	4550	5000	10920	10	1	3243585	492	-1.50	0.22	12	0.01	-10143.00	69106.00	23600	20231222	-35.72	14000	20240722	8.36	19290	-21.36	20240112	14000	8.36	20240722	23600	-35.72	20231222	14000	8.36	20240722	0.11	N	016250	5000	167 억	53902	N	N	N	N
152	20241105	100301	57	100.00	KOSDAQ		건설	N	N	N	N	N	15290	120	2	0.79	899650	59	2.48	15170	15290	15170	19720	10620	15170	15248.31	1.66	-22	15696	15432	15016	14752	14336	15225	14545	167	4550	5000	10920	10	1	3243585	496	-1.51	0.22	12	0.00	-10143.00	69106.00	23600	20231222	-35.21	14000	20240722	9.21	19290	-20.74	20240112	14000	9.21	20240722	23600	-35.21	20231222	14000	9.21	20240722	0.11	N	016250	5000	167 억	53902	N	N	N	N
153	20241105	090258	57	100.00	KOSDAQ		건설	N	N	N	N	N	15170	0	3	0.00	91020	6	0.25	15170	15170	15170	19720	10620	15170	15170.00	1.66	-3	15696	15432	15016	14752	14336	15225	14545	167	4550	5000	10920	10	1	3243585	492	-1.50	0.22	12	0.00	-10143.00	69106.00	23600	20231222	-35.72	14000	20240722	8.36	19290	-21.36	20240112	14000	8.36	20240722	23600	-35.72	20231222	14000	8.36	20240722	0.11	N	016250	5000	167 억	53902	N	N	N	N
154	20241104	160258	57	100.00	KOSDAQ		건설	N	N	N	N	N	15170	-10	5	-0.07	35701350	2377	153.65	15280	15280	14600	19730	10630	15180	15019.50	1.67	-127	15406	15292	15086	14972	14766	15190	14870	167	4550	5000	10920	10	1	3243585	492	-1.50	0.22	12	0.07	-10143.00	69106.00	23600	20231222	-35.72	14000	20240722	8.36	19290	-21.36	20240112	14000	8.36	20240722	23600	-35.72	20231222	14000	8.36	20240722	0.11	N	016250	5000	167 억	54030	N	N	N	N
155	20241104	150305	57	100.00	KOSDAQ		건설	N	N	N	N	N	15210	30	2	0.20	34927680	2326	150.36	15280	15280	14600	19730	10630	15180	15016.20	1.67	-97	15406	15292	15086	14972	14766	15190	14870	167	4550	5000	10920	10	1	3243585	493	-1.50	0.22	12	0.07	-10143.00	69106.00	23600	20231222	-35.55	14000	20240722	8.64	19290	-21.15	20240112	14000	8.64	20240722	23600	-35.55	20231222	14000	8.64	20240722	0.11	N	016250	5000	167 억	54030	N	N	N	N
156	20241104	140258	57	100.00	KOSDAQ		건설	N	N	N	N	N	15210	30	2	0.20	34532590	2300	148.67	15280	15280	14600	19730	10630	15180	15014.17	1.67	-73	15406	15292	15086	14972	14766	15190	14870	167	4550	5000	10920	10	1	3243585	493	-1.50	0.22	12	0.07	-10143.00	69106.00	23600	20231222	-35.55	14000	20240722	8.64	19290	-21.15	20240112	14000	8.64	20240722	23600	-35.55	20231222	14000	8.64	20240722	0.11	N	016250	5000	167 억	54030	N	N	N	N
157	20241104	130228	57	100.00	KOSDAQ		건설	N	N	N	N	N	15160	-20	5	-0.13	33096460	2205	142.53	15280	15280	14600	19730	10630	15180	15009.73	1.67	-77	15406	15292	15086	14972	14766	15190	14870	167	4550	5000	10920	10	1	3243585	492	-1.49	0.22	12	0.07	-10143.00	69106.00	23600	20231222	-35.76	14000	20240722	8.29	19290	-21.41	20240112	14000	8.29	20240722	23600	-35.76	20231222	14000	8.29	20240722	0.11	N	016250	5000	167 억	54030	N	N	N	N
158	20241104	120254	57	100.00	KOSDAQ		건설	N	N	N	N	N	15190	10	2	0.07	32291460	2152	139.11	15280	15280	14600	19730	10630	15180	15005.33	1.67	-74	15406	15292	15086	14972	14766	15190	14870	167	4550	5000	10920	10	1	3243585	493	-1.50	0.22	12	0.07	-10143.00	69106.00	23600	20231222	-35.64	14000	20240722	8.50	19290	-21.25	20240112	14000	8.50	20240722	23600	-35.64	20231222	14000	8.50	20240722	0.11	N	016250	5000	167 억	54030	N	N	N	N
159	20241104	110253	57	100.00	KOSDAQ		건설	N	N	N	N	N	15220	40	2	0.26	25871500	1729	111.76	15280	15280	14600	19730	10630	15180	14963.27	1.67	-49	15406	15292	15086	14972	14766	15190	14870	167	4550	5000	10920	10	1	3243585	494	-1.50	0.22	12	0.05	-10143.00	69106.00	23600	20231222	-35.51	14000	20240722	8.71	19290	-21.10	20240112	14000	8.71	20240722	23600	-35.51	20231222	14000	8.71	20240722	0.11	N	016250	5000	167 억	54030	N	N	N	N
160	20241104	100252	57	100.00	KOSDAQ		건설	N	N	N	N	N	15250	70	2	0.46	16733680	1127	72.85	15280	15280	14600	19730	10630	15180	14847.99	1.67	24	15406	15292	15086	14972	14766	15190	14870	167	4550	5000	10920	10	1	3243585	495	-1.50	0.22	12	0.03	-10143.00	69106.00	23600	20231222	-35.38	14000	20240722	8.93	19290	-20.94	20240112	14000	8.93	20240722	23600	-35.38	20231222	14000	8.93	20240722	0.11	N	016250	5000	167 억	54030	N	N	N	N
161	20241104	090252	57	100.00	KOSDAQ		건설	N	N	N	N	N	15050	-130	5	-0.86	1683620	111	7.18	15280	15280	15050	19730	10630	15180	15167.75	1.67	-75	15406	15292	15086	14972	14766	15190	14870	167	4550	5000	10920	10	1	3243585	488	-1.48	0.22	12	0.00	-10143.00	69106.00	23600	20231222	-36.23	14000	20240722	7.50	19290	-21.98	20240112	14000	7.50	20240722	23600	-36.23	20231222	14000	7.50	20240722	0.11	N	016250	5000	167 억	54030	N	N	N	N
162	20241101	160246	57	100.00	KOSDAQ		건설	N	N	N	N	N	15180	-20	5	-0.13	23200290	1547	165.81	15200	15200	14880	19760	10640	15200	14996.96	1.67	-64	15400	15300	15110	15010	14820	15350	15060	167	4560	5000	10940	10	1	3243585	492	-1.50	0.22	12	0.05	-10143.00	69106.00	23600	20231222	-35.68	14000	20240722	8.43	19290	-21.31	20240112	14000	8.43	20240722	23600	-35.68	20231222	14000	8.43	20240722	0.11	N	016250	5000	167 억	54095	N	N	N	N
163	20241101	150253	57	100.00	KOSDAQ		건설	N	N	N	N	N	15000	-200	5	-1.32	4977800	331	35.48	15200	15200	14880	19760	10640	15200	15038.67	1.67	-59	15400	15300	15110	15010	14820	15350	15060	167	4560	5000	10940	10	1	3243585	487	-1.48	0.22	12	0.01	-10143.00	69106.00	23600	20231222	-36.44	14000	20240722	7.14	19290	-22.24	20240112	14000	7.14	20240722	23600	-36.44	20231222	14000	7.14	20240722	0.11	N	016250	5000	167 억	54095	N	N	N	N
164	20241101	140247	57	100.00	KOSDAQ		건설	N	N	N	N	N	15170	-30	5	-0.20	3985820	265	28.40	15200	15200	14880	19760	10640	15200	15040.83	1.67	-68	15400	15300	15110	15010	14820	15350	15060	167	4560	5000	10940	10	1	3243585	492	-1.50	0.22	12	0.01	-10143.00	69106.00	23600	20231222	-35.72	14000	20240722	8.36	19290	-21.36	20240112	14000	8.36	20240722	23600	-35.72	20231222	14000	8.36	20240722	0.11	N	016250	5000	167 억	54095	N	N	N	N
165	20241101	130310	57	100.00	KOSDAQ		건설	N	N	N	N	N	15180	-20	5	-0.13	1574760	104	11.15	15200	15200	15100	19760	10640	15200	15141.92	1.67	-69	15400	15300	15110	15010	14820	15350	15060	167	4560	5000	10940	10	1	3243585	492	-1.50	0.22	12	0.00	-10143.00	69106.00	23600	20231222	-35.68	14000	20240722	8.43	19290	-21.31	20240112	14000	8.43	20240722	23600	-35.68	20231222	14000	8.43	20240722	0.11	N	016250	5000	167 억	54095	N	N	N	N
166	20241101	120311	57	100.00	KOSDAQ		건설	N	N	N	N	N	15180	-20	5	-0.13	1438140	95	10.18	15200	15200	15100	19760	10640	15200	15138.32	1.67	-69	15400	15300	15110	15010	14820	15350	15060	167	4560	5000	10940	10	1	3243585	492	-1.50	0.22	12	0.00	-10143.00	69106.00	23600	20231222	-35.68	14000	20240722	8.43	19290	-21.31	20240112	14000	8.43	20240722	23600	-35.68	20231222	14000	8.43	20240722	0.11	N	016250	5000	167 억	54095	N	N	N	N
167	20241101	110309	57	100.00	KOSDAQ		건설	N	N	N	N	N	15100	-100	5	-0.66	1316700	87	9.32	15200	15200	15100	19760	10640	15200	15134.48	1.67	-69	15400	15300	15110	15010	14820	15350	15060	167	4560	5000	10940	10	1	3243585	490	-1.49	0.22	12	0.00	-10143.00	69106.00	23600	20231222	-36.02	14000	20240722	7.86	19290	-21.72	20240112	14000	7.86	20240722	23600	-36.02	20231222	14000	7.86	20240722	0.11	N	016250	5000	167 억	54095	N	N	N	N
168	20241101	100310	57	100.00	KOSDAQ		건설	N	N	N	N	N	15200	0	3	0.00	471040	31	3.32	15200	15200	15150	19760	10640	15200	15194.84	1.67	-15	15400	15300	15110	15010	14820	15350	15060	167	4560	5000	10940	10	1	3243585	493	-1.50	0.22	12	0.00	-10143.00	69106.00	23600	20231222	-35.59	14000	20240722	8.57	19290	-21.20	20240112	14000	8.57	20240722	23600	-35.59	20231222	14000	8.57	20240722	0.11	N	016250	5000	167 억	54095	N	N	N	N
169	20241101	090309	57	100.00	KOSDAQ		건설	N	N	N	N	N	15200	0	3	0.00	91200	6	0.64	15200	15200	15200	19760	10640	15200	15200.00	1.67	-5	15400	15300	15110	15010	14820	15350	15060	167	4560	5000	10940	10	1	3243585	493	-1.50	0.22	12	0.00	-10143.00	69106.00	23600	20231222	-35.59	14000	20240722	8.57	19290	-21.20	20240112	14000	8.57	20240722	23600	-35.59	20231222	14000	8.57	20240722	0.11	N	016250	5000	167 억	54095	N	N	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History