KissMeData/016250/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160333	57	100.00	KOSDAQ		건설	N	N	N	N		N	15200	60	2	0.40	14096830	933	14.30	15110	15210	14920	19680	10600	15140	15109.14	1.67	0	-31	15320	15230	15110	15020	14900	15275	15065	167	4540	5000	10900	10	1	3243585	493	-1.50	0.22	12	0.03	-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		54127	N	N	0	N	00	N
3	20241031	150337	57	100.00	KOSDAQ		건설	N	N	N	N		N	15210	70	2	0.46	13610550	901	13.81	15110	15210	14920	19680	10600	15140	15106.05	1.67	0	-29	15320	15230	15110	15020	14900	15275	15065	167	4540	5000	10900	10	1	3243585	493	-1.50	0.22	12	0.03	-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		54127	N	N	0	N	00	N
4	20241031	140337	57	100.00	KOSDAQ		건설	N	N	N	N		N	15160	20	2	0.13	11705370	775	11.88	15110	15210	14920	19680	10600	15140	15103.70	1.67	0	-29	15320	15230	15110	15020	14900	15275	15065	167	4540	5000	10900	10	1	3243585	492	-1.49	0.22	12	0.02	-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		54127	N	N	0	N	00	N
5	20241031	130336	57	100.00	KOSDAQ		건설	N	N	N	N		N	15210	70	2	0.46	11082030	734	11.25	15110	15210	14920	19680	10600	15140	15098.13	1.67	0	-29	15320	15230	15110	15020	14900	15275	15065	167	4540	5000	10900	10	1	3243585	493	-1.50	0.22	12	0.02	-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		54127	N	N	0	N	00	N
6	20241031	120336	57	100.00	KOSDAQ		건설	N	N	N	N		N	15210	70	2	0.46	11036400	731	11.20	15110	15210	14920	19680	10600	15140	15097.67	1.67	0	-29	15320	15230	15110	15020	14900	15275	15065	167	4540	5000	10900	10	1	3243585	493	-1.50	0.22	12	0.02	-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		54127	N	N	0	N	00	N
7	20241031	110337	57	100.00	KOSDAQ		건설	N	N	N	N		N	15000	-140	5	-0.92	5181560	345	5.29	15110	15110	14920	19680	10600	15140	15019.01	1.67	0	-26	15320	15230	15110	15020	14900	15275	15065	167	4540	5000	10900	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		54127	N	N	0	N	00	N
8	20241031	100336	57	100.00	KOSDAQ		건설	N	N	N	N		N	15040	-100	5	-0.66	3355480	224	3.43	15110	15110	14920	19680	10600	15140	14979.82	1.67	0	-22	15320	15230	15110	15020	14900	15275	15065	167	4540	5000	10900	10	1	3243585	488	-1.48	0.22	12	0.01	-10143.00	69106.00	23600	20231222	-36.27	14000	20240722	7.43	19290	-22.03	20240112	14000	7.43	20240722	23600	-36.27	20231222	14000	7.43	20240722	0.11	N	016250	5000	167 억		54127	N	N	0	N	00	N
9	20241031	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	15100	-40	5	-0.26	166130	11	0.17	15110	15110	15100	19680	10600	15140	15102.73	1.67	0	-7	15320	15230	15110	15020	14900	15275	15065	167	4540	5000	10900	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		54127	N	N	0	N	00	N
10	20241030	160334	57	100.00	KOSDAQ		건설	N	N	N	N		N	15140	-30	5	-0.20	98123390	6524	370.26	15050	15200	14990	19720	10620	15170	15040.37	1.68	0	-280	15696	15432	15256	14992	14816	15345	14905	167	4550	5000	10920	10	1	3243585	491	-1.49	0.22	12	0.20	-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		54408	N	N	0	N	00	N
11	20241030	150341	57	100.00	KOSDAQ		건설	N	N	N	N		N	15170	0	3	0.00	92821920	6172	350.28	15050	15200	14990	19720	10620	15170	15039.20	1.68	0	-253	15696	15432	15256	14992	14816	15345	14905	167	4550	5000	10920	10	1	3243585	492	-1.50	0.22	12	0.19	-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		54408	N	N	0	N	00	N
12	20241030	140338	57	100.00	KOSDAQ		건설	N	N	N	N		N	15170	0	3	0.00	92730990	6166	349.94	15050	15200	14990	19720	10620	15170	15039.08	1.68	0	-253	15696	15432	15256	14992	14816	15345	14905	167	4550	5000	10920	10	1	3243585	492	-1.50	0.22	12	0.19	-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		54408	N	N	0	N	00	N
13	20241030	130338	57	100.00	KOSDAQ		건설	N	N	N	N		N	15170	0	3	0.00	92639970	6160	349.60	15050	15200	14990	19720	10620	15170	15038.96	1.68	0	-253	15696	15432	15256	14992	14816	15345	14905	167	4550	5000	10920	10	1	3243585	492	-1.50	0.22	12	0.19	-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		54408	N	N	0	N	00	N
14	20241030	120339	57	100.00	KOSDAQ		건설	N	N	N	N		N	15200	30	2	0.20	90800370	6038	342.68	15050	15200	14990	19720	10620	15170	15038.15	1.68	0	-210	15696	15432	15256	14992	14816	15345	14905	167	4550	5000	10920	10	1	3243585	493	-1.50	0.22	12	0.19	-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		54408	N	N	0	N	00	N
15	20241030	110336	57	100.00	KOSDAQ		건설	N	N	N	N		N	15000	-170	5	-1.12	52961650	3528	200.23	15050	15170	15000	19720	10620	15170	15011.81	1.68	0	-141	15696	15432	15256	14992	14816	15345	14905	167	4550	5000	10920	10	1	3243585	487	-1.48	0.22	12	0.11	-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		54408	N	N	0	N	00	N
16	20241030	100336	57	100.00	KOSDAQ		건설	N	N	N	N		N	15160	-10	5	-0.07	22109330	1473	83.60	15050	15170	15000	19720	10620	15170	15009.73	1.68	0	40	15696	15432	15256	14992	14816	15345	14905	167	4550	5000	10920	10	1	3243585	492	-1.49	0.22	12	0.05	-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		54408	N	N	0	N	00	N
17	20241030	090336	57	100.00	KOSDAQ		건설	N	N	N	N		N	15170	0	3	0.00	528190	35	1.99	15050	15170	15050	19720	10620	15170	15091.14	1.68	0	-2	15696	15432	15256	14992	14816	15345	14905	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		54408	N	N	0	N	00	N
18	20241029	160326	57	100.00	KOSDAQ		건설	N	N	N	N		N	15170	-90	5	-0.59	26720360	1762	90.97	15510	15520	15080	19830	10690	15260	15164.79	1.68	0	-122	15906	15582	15366	15042	14826	15475	14935	167	4570	5000	10980	10	1	3243585	492	-1.50	0.22	12	0.05	-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		54531	N	N	0	N	00	N
19	20241029	150332	57	100.00	KOSDAQ		건설	N	N	N	N		N	15150	-110	5	-0.72	25900580	1708	88.18	15510	15520	15080	19830	10690	15260	15164.27	1.68	0	-108	15906	15582	15366	15042	14826	15475	14935	167	4570	5000	10980	10	1	3243585	491	-1.49	0.22	12	0.05	-10143.00	69106.00	23600	20231222	-35.81	14000	20240722	8.21	19290	-21.46	20240112	14000	8.21	20240722	23600	-35.81	20231222	14000	8.21	20240722	0.11	N	016250	5000	167 억		54531	N	N	0	N	00	N
20	20241029	140327	57	100.00	KOSDAQ		건설	N	N	N	N		N	15090	-170	5	-1.11	24473860	1614	83.32	15510	15520	15090	19830	10690	15260	15163.48	1.68	0	-82	15906	15582	15366	15042	14826	15475	14935	167	4570	5000	10980	10	1	3243585	489	-1.49	0.22	12	0.05	-10143.00	69106.00	23600	20231222	-36.06	14000	20240722	7.79	19290	-21.77	20240112	14000	7.79	20240722	23600	-36.06	20231222	14000	7.79	20240722	0.11	N	016250	5000	167 억		54531	N	N	0	N	00	N
21	20241029	130328	57	100.00	KOSDAQ		건설	N	N	N	N		N	15200	-60	5	-0.39	11679610	768	39.65	15510	15520	15130	19830	10690	15260	15207.83	1.68	0	-101	15906	15582	15366	15042	14826	15475	14935	167	4570	5000	10980	10	1	3243585	493	-1.50	0.22	12	0.02	-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		54531	N	N	0	N	00	N
22	20241029	120330	57	100.00	KOSDAQ		건설	N	N	N	N		N	15210	-50	5	-0.33	6278780	412	21.27	15510	15520	15170	19830	10690	15260	15239.76	1.68	0	-71	15906	15582	15366	15042	14826	15475	14935	167	4570	5000	10980	10	1	3243585	493	-1.50	0.22	12	0.01	-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		54531	N	N	0	N	00	N
23	20241029	110333	57	100.00	KOSDAQ		건설	N	N	N	N		N	15230	-30	5	-0.20	4545090	298	15.38	15510	15520	15170	19830	10690	15260	15251.98	1.68	0	-67	15906	15582	15366	15042	14826	15475	14935	167	4570	5000	10980	10	1	3243585	494	-1.50	0.22	12	0.01	-10143.00	69106.00	23600	20231222	-35.47	14000	20240722	8.79	19290	-21.05	20240112	14000	8.79	20240722	23600	-35.47	20231222	14000	8.79	20240722	0.11	N	016250	5000	167 억		54531	N	N	0	N	00	N
24	20241029	100330	57	100.00	KOSDAQ		건설	N	N	N	N		N	15340	80	2	0.52	3375700	221	11.41	15510	15520	15190	19830	10690	15260	15274.66	1.68	0	-60	15906	15582	15366	15042	14826	15475	14935	167	4570	5000	10980	10	1	3243585	498	-1.51	0.22	12	0.01	-10143.00	69106.00	23600	20231222	-35.00	14000	20240722	9.57	19290	-20.48	20240112	14000	9.57	20240722	23600	-35.00	20231222	14000	9.57	20240722	0.11	N	016250	5000	167 억		54531	N	N	0	N	00	N
25	20241028	160326	57	100.00	KOSDAQ		건설	N	N	N	N		N	15260	-260	5	-1.68	29826100	1937	255.20	15630	15690	15150	20150	10870	15520	15398.09	1.67	0	275	15906	15712	15536	15342	15166	15625	15255	167	4630	5000	11170	10	1	3243585	495	-1.50	0.22	12	0.06	-10143.00	69106.00	23600	20231222	-35.34	14000	20240722	9.00	19290	-20.89	20240112	14000	9.00	20240722	23600	-35.34	20231222	14000	9.00	20240722	0.11	N	016250	5000	167 억		54257	N	N	0	N	00	N
26	20241028	150326	57	100.00	KOSDAQ		건설	N	N	N	N		N	15530	10	2	0.06	26028890	1688	222.40	15630	15690	15150	20150	10870	15520	15419.96	1.67	0	247	15906	15712	15536	15342	15166	15625	15255	167	4630	5000	11170	10	1	3243585	504	-1.53	0.22	12	0.05	-10143.00	69106.00	23600	20231222	-34.19	14000	20240722	10.93	19290	-19.49	20240112	14000	10.93	20240722	23600	-34.19	20231222	14000	10.93	20240722	0.11	N	016250	5000	167 억		54257	N	N	0	N	00	N
27	20241028	140329	57	100.00	KOSDAQ		건설	N	N	N	N		N	15620	100	2	0.64	8702500	557	73.39	15630	15690	15400	20150	10870	15520	15623.88	1.67	0	0	15906	15712	15536	15342	15166	15625	15255	167	4630	5000	11170	10	1	3243585	507	-1.54	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-33.81	14000	20240722	11.57	19290	-19.03	20240112	14000	11.57	20240722	23600	-33.81	20231222	14000	11.57	20240722	0.11	N	016250	5000	167 억		54257	N	N	0	N	00	N
28	20241028	130327	57	100.00	KOSDAQ		건설	N	N	N	N		N	15630	110	2	0.71	8202730	525	69.17	15630	15690	15400	20150	10870	15520	15624.25	1.67	0	0	15906	15712	15536	15342	15166	15625	15255	167	4630	5000	11170	10	1	3243585	507	-1.54	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-33.77	14000	20240722	11.64	19290	-18.97	20240112	14000	11.64	20240722	23600	-33.77	20231222	14000	11.64	20240722	0.11	N	016250	5000	167 억		54257	N	N	0	N	00	N
29	20241028	120327	57	100.00	KOSDAQ		건설	N	N	N	N		N	15640	120	2	0.77	6947330	444	58.50	15630	15690	15520	20150	10870	15520	15647.14	1.67	0	1	15906	15712	15536	15342	15166	15625	15255	167	4630	5000	11170	10	1	3243585	507	-1.54	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-33.73	14000	20240722	11.71	19290	-18.92	20240112	14000	11.71	20240722	23600	-33.73	20231222	14000	11.71	20240722	0.11	N	016250	5000	167 억		54257	N	N	0	N	00	N
30	20241028	110306	57	100.00	KOSDAQ		건설	N	N	N	N		N	15640	120	2	0.77	6947330	444	58.50	15630	15690	15520	20150	10870	15520	15647.14	1.67	0	1	15906	15712	15536	15342	15166	15625	15255	167	4630	5000	11170	10	1	3243585	507	-1.54	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-33.73	14000	20240722	11.71	19290	-18.92	20240112	14000	11.71	20240722	23600	-33.73	20231222	14000	11.71	20240722	0.11	N	016250	5000	167 억		54257	N	N	0	N	00	N
31	20241028	100324	57	100.00	KOSDAQ		건설	N	N	N	N		N	15650	130	2	0.84	5492810	351	46.25	15630	15690	15520	20150	10870	15520	15649.03	1.67	0	1	15906	15712	15536	15342	15166	15625	15255	167	4630	5000	11170	10	1	3243585	508	-1.54	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-33.69	14000	20240722	11.79	19290	-18.87	20240112	14000	11.79	20240722	23600	-33.69	20231222	14000	11.79	20240722	0.11	N	016250	5000	167 억		54257	N	N	0	N	00	N
32	20241028	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	15650	130	2	0.84	62540	4	0.53	15630	15650	15630	20150	10870	15520	15635.00	1.67	0	0	15906	15712	15536	15342	15166	15625	15255	167	4630	5000	11170	10	1	3243585	508	-1.54	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-33.69	14000	20240722	11.79	19290	-18.87	20240112	14000	11.79	20240722	23600	-33.69	20231222	14000	11.79	20240722	0.11	N	016250	5000	167 억		54257	N	N	0	N	00	N
33	20241025	160323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15520	20	2	0.13	11746420	759	101.47	15530	15730	15360	20150	10850	15500	15476.18	1.67	0	78	15806	15652	15556	15402	15306	15605	15355	167	4650	5000	11160	10	1	3243585	503	-1.53	0.22	12	0.02	-10143.00	69106.00	23600	20231222	-34.24	14000	20240722	10.86	19290	-19.54	20240112	14000	10.86	20240722	23600	-34.24	20231222	14000	10.86	20240722	0.11	N	016250	5000	167 억		54180	N	N	0	N	00	N
34	20241025	150327	57	100.00	KOSDAQ		건설	N	N	N	N		N	15500	0	3	0.00	10287820	665	88.90	15530	15730	15360	20150	10850	15500	15470.41	1.67	0	85	15806	15652	15556	15402	15306	15605	15355	167	4650	5000	11160	10	1	3243585	503	-1.53	0.22	12	0.02	-10143.00	69106.00	23600	20231222	-34.32	14000	20240722	10.71	19290	-19.65	20240112	14000	10.71	20240722	23600	-34.32	20231222	14000	10.71	20240722	0.11	N	016250	5000	167 억		54180	N	N	0	N	00	N
35	20241025	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	15520	20	2	0.13	9884740	639	85.43	15530	15730	15360	20150	10850	15500	15469.08	1.67	0	85	15806	15652	15556	15402	15306	15605	15355	167	4650	5000	11160	10	1	3243585	503	-1.53	0.22	12	0.02	-10143.00	69106.00	23600	20231222	-34.24	14000	20240722	10.86	19290	-19.54	20240112	14000	10.86	20240722	23600	-34.24	20231222	14000	10.86	20240722	0.11	N	016250	5000	167 억		54180	N	N	0	N	00	N
36	20241025	130328	57	100.00	KOSDAQ		건설	N	N	N	N		N	15530	30	2	0.19	9015710	583	77.94	15530	15730	15360	20150	10850	15500	15464.34	1.67	0	85	15806	15652	15556	15402	15306	15605	15355	167	4650	5000	11160	10	1	3243585	504	-1.53	0.22	12	0.02	-10143.00	69106.00	23600	20231222	-34.19	14000	20240722	10.93	19290	-19.49	20240112	14000	10.93	20240722	23600	-34.19	20231222	14000	10.93	20240722	0.11	N	016250	5000	167 억		54180	N	N	0	N	00	N
37	20241025	120328	57	100.00	KOSDAQ		건설	N	N	N	N		N	15550	50	2	0.32	8381250	542	72.46	15530	15730	15370	20150	10850	15500	15463.56	1.67	0	85	15806	15652	15556	15402	15306	15605	15355	167	4650	5000	11160	10	1	3243585	504	-1.53	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-34.11	14000	20240722	11.07	19290	-19.39	20240112	14000	11.07	20240722	23600	-34.11	20231222	14000	11.07	20240722	0.11	N	016250	5000	167 억		54180	N	N	0	N	00	N
38	20241025	110326	57	100.00	KOSDAQ		건설	N	N	N	N		N	15570	70	2	0.45	8008250	518	69.25	15530	15730	15370	20150	10850	15500	15459.94	1.67	0	85	15806	15652	15556	15402	15306	15605	15355	167	4650	5000	11160	10	1	3243585	505	-1.54	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-34.03	14000	20240722	11.21	19290	-19.28	20240112	14000	11.21	20240722	23600	-34.03	20231222	14000	11.21	20240722	0.11	N	016250	5000	167 억		54180	N	N	0	N	00	N
39	20241025	100327	57	100.00	KOSDAQ		건설	N	N	N	N		N	15450	-50	5	-0.32	5299940	343	45.86	15530	15730	15370	20150	10850	15500	15451.72	1.67	0	81	15806	15652	15556	15402	15306	15605	15355	167	4650	5000	11160	10	1	3243585	501	-1.52	0.22	12	0.01	-10143.00	69106.00	23600	20231222	-34.53	14000	20240722	10.36	19290	-19.91	20240112	14000	10.36	20240722	23600	-34.53	20231222	14000	10.36	20240722	0.11	N	016250	5000	167 억		54180	N	N	0	N	00	N
40	20241025	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	15500	0	3	0.00	0	0	0.00	0	0	0	20150	10850	15500	0.00	1.67	0	0	15806	15652	15556	15402	15306	15605	15355	167	4650	5000	11160	10	1	3243585	503	-1.53	0.22	12	0.00	-10143.00	69106.00	23600	20231222	-34.32	14000	20240722	10.71	19290	-19.65	20240112	14000	10.71	20240722	23600	-34.32	20231222	14000	10.71	20240722	0.11	N	016250	5000	167 억		54180	N	N	0	N	00	N
41	20241024	160322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15500	60	2	0.39	11564190	742	42.99	15700	15710	15460	20050	10810	15440	15585.28	1.67	0	-36	15960	15700	15470	15210	14980	15585	15095	167	4610	5000	11110	10	1	3243585	503	-1.53	0.22	12	0.02	-10143.00	69106.00	23600	20231222	-34.32	14000	20240722	10.71	19290	-19.65	20240112	14000	10.71	20240722	23600	-34.32	20231222	14000	10.71	20240722	0.15	N	016250	5000	167 억		54216	N	N	0	N	00	N
42	20241024	150323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15620	180	2	1.17	11160800	716	41.48	15700	15710	15460	20050	10810	15440	15587.71	1.67	0	-36	15960	15700	15470	15210	14980	15585	15095	167	4610	5000	11110	10	1	3243585	507	-1.54	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-33.81	14000	20240722	11.57	19290	-19.03	20240112	14000	11.57	20240722	23600	-33.81	20231222	14000	11.57	20240722	0.15	N	016250	5000	167 억		54216	N	N	0	N	00	N
43	20241024	140323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15590	150	2	0.97	4502300	289	16.74	15700	15710	15460	20050	10810	15440	15578.89	1.67	0	-36	15960	15700	15470	15210	14980	15585	15095	167	4610	5000	11110	10	1	3243585	506	-1.54	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-33.94	14000	20240722	11.36	19290	-19.18	20240112	14000	11.36	20240722	23600	-33.94	20231222	14000	11.36	20240722	0.15	N	016250	5000	167 억		54216	N	N	0	N	00	N
44	20241024	130324	57	100.00	KOSDAQ		건설	N	N	N	N		N	15560	120	2	0.78	3895700	250	14.48	15700	15710	15460	20050	10810	15440	15582.80	1.67	0	-34	15960	15700	15470	15210	14980	15585	15095	167	4610	5000	11110	10	1	3243585	505	-1.53	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-34.07	14000	20240722	11.14	19290	-19.34	20240112	14000	11.14	20240722	23600	-34.07	20231222	14000	11.14	20240722	0.15	N	016250	5000	167 억		54216	N	N	0	N	00	N
45	20241024	120323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15600	160	2	1.04	3802180	244	14.14	15700	15710	15460	20050	10810	15440	15582.70	1.67	0	-34	15960	15700	15470	15210	14980	15585	15095	167	4610	5000	11110	10	1	3243585	506	-1.54	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-33.90	14000	20240722	11.43	19290	-19.13	20240112	14000	11.43	20240722	23600	-33.90	20231222	14000	11.43	20240722	0.15	N	016250	5000	167 억		54216	N	N	0	N	00	N
46	20241024	110325	57	100.00	KOSDAQ		건설	N	N	N	N		N	15600	160	2	1.04	905250	58	3.36	15700	15710	15550	20050	10810	15440	15607.76	1.67	0	-32	15960	15700	15470	15210	14980	15585	15095	167	4610	5000	11110	10	1	3243585	506	-1.54	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-33.90	14000	20240722	11.43	19290	-19.13	20240112	14000	11.43	20240722	23600	-33.90	20231222	14000	11.43	20240722	0.15	N	016250	5000	167 억		54216	N	N	0	N	00	N
47	20241024	100324	57	100.00	KOSDAQ		건설	N	N	N	N		N	15550	110	2	0.71	562260	36	2.09	15700	15710	15550	20050	10810	15440	15618.33	1.67	0	-30	15960	15700	15470	15210	14980	15585	15095	167	4610	5000	11110	10	1	3243585	504	-1.53	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-34.11	14000	20240722	11.07	19290	-19.39	20240112	14000	11.07	20240722	23600	-34.11	20231222	14000	11.07	20240722	0.15	N	016250	5000	167 억		54216	N	N	0	N	00	N
48	20241024	090324	57	100.00	KOSDAQ		건설	N	N	N	N		N	15710	270	2	1.75	78520	5	0.29	15700	15710	15700	20050	10810	15440	15704.00	1.67	0	0	15960	15700	15470	15210	14980	15585	15095	167	4610	5000	11110	10	1	3243585	510	-1.55	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-33.43	14000	20240722	12.21	19290	-18.56	20240112	14000	12.21	20240722	23600	-33.43	20231222	14000	12.21	20240722	0.15	N	016250	5000	167 억		54216	N	N	0	N	00	N
49	20241023	160325	57	100.00	KOSDAQ		건설	N	N	N	N		N	15440	40	2	0.26	26807910	1726	80.32	15610	15730	15240	20000	10780	15400	15531.81	1.67	0	-41	15706	15552	15426	15272	15146	15490	15210	167	4600	5000	11080	10	1	3243585	501	-1.52	0.22	12	0.05	-10143.00	69106.00	23600	20231222	-34.58	14000	20240722	10.29	19290	-19.96	20240112	14000	10.29	20240722	23600	-34.58	20231222	14000	10.29	20240722	0.15	N	016250	5000	167 억		54257	N	N	0	N	00	N
50	20241023	150328	57	100.00	KOSDAQ		건설	N	N	N	N		N	15590	190	2	1.23	23359230	1503	69.94	15610	15730	15240	20000	10780	15400	15541.74	1.67	0	-61	15706	15552	15426	15272	15146	15490	15210	167	4600	5000	11080	10	1	3243585	506	-1.54	0.23	12	0.05	-10143.00	69106.00	23600	20231222	-33.94	14000	20240722	11.36	19290	-19.18	20240112	14000	11.36	20240722	23600	-33.94	20231222	14000	11.36	20240722	0.15	N	016250	5000	167 억		54257	N	N	0	N	00	N
51	20241023	140329	57	100.00	KOSDAQ		건설	N	N	N	N		N	15600	200	2	1.30	21581350	1389	64.63	15610	15730	15240	20000	10780	15400	15537.33	1.67	0	-61	15706	15552	15426	15272	15146	15490	15210	167	4600	5000	11080	10	1	3243585	506	-1.54	0.23	12	0.04	-10143.00	69106.00	23600	20231222	-33.90	14000	20240722	11.43	19290	-19.13	20240112	14000	11.43	20240722	23600	-33.90	20231222	14000	11.43	20240722	0.15	N	016250	5000	167 억		54257	N	N	0	N	00	N
52	20241023	130325	57	100.00	KOSDAQ		건설	N	N	N	N		N	15600	200	2	1.30	16743950	1078	50.16	15610	15730	15240	20000	10780	15400	15532.42	1.67	0	-57	15706	15552	15426	15272	15146	15490	15210	167	4600	5000	11080	10	1	3243585	506	-1.54	0.23	12	0.03	-10143.00	69106.00	23600	20231222	-33.90	14000	20240722	11.43	19290	-19.13	20240112	14000	11.43	20240722	23600	-33.90	20231222	14000	11.43	20240722	0.15	N	016250	5000	167 억		54257	N	N	0	N	00	N
53	20241023	120323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15620	220	2	1.43	12370220	796	37.04	15610	15730	15240	20000	10780	15400	15540.48	1.67	0	-54	15706	15552	15426	15272	15146	15490	15210	167	4600	5000	11080	10	1	3243585	507	-1.54	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-33.81	14000	20240722	11.57	19290	-19.03	20240112	14000	11.57	20240722	23600	-33.81	20231222	14000	11.57	20240722	0.15	N	016250	5000	167 억		54257	N	N	0	N	00	N
54	20241023	110324	57	100.00	KOSDAQ		건설	N	N	N	N		N	15600	200	2	1.30	11996660	772	35.92	15610	15730	15240	20000	10780	15400	15539.72	1.67	0	-53	15706	15552	15426	15272	15146	15490	15210	167	4600	5000	11080	10	1	3243585	506	-1.54	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-33.90	14000	20240722	11.43	19290	-19.13	20240112	14000	11.43	20240722	23600	-33.90	20231222	14000	11.43	20240722	0.15	N	016250	5000	167 억		54257	N	N	0	N	00	N
55	20241023	100324	57	100.00	KOSDAQ		건설	N	N	N	N		N	15490	90	2	0.58	1908810	124	5.77	15610	15620	15240	20000	10780	15400	15393.63	1.67	0	-4	15706	15552	15426	15272	15146	15490	15210	167	4600	5000	11080	10	1	3243585	502	-1.53	0.22	12	0.00	-10143.00	69106.00	23600	20231222	-34.36	14000	20240722	10.64	19290	-19.70	20240112	14000	10.64	20240722	23600	-34.36	20231222	14000	10.64	20240722	0.15	N	016250	5000	167 억		54257	N	N	0	N	00	N
56	20241023	090323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15620	220	2	1.43	46850	3	0.14	15610	15620	15610	20000	10780	15400	15616.67	1.67	0	-2	15706	15552	15426	15272	15146	15490	15210	167	4600	5000	11080	10	1	3243585	507	-1.54	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-33.81	14000	20240722	11.57	19290	-19.03	20240112	14000	11.57	20240722	23600	-33.81	20231222	14000	11.57	20240722	0.15	N	016250	5000	167 억		54257	N	N	0	N	00	N
57	20241022	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15400	-20	5	-0.13	33154850	2149	77.30	15500	15580	15300	20000	10800	15420	15428.04	1.67	0	-57	16140	15780	15590	15230	15040	15685	15135	167	4580	5000	11100	10	1	3243585	500	-1.52	0.22	12	0.07	-10143.00	69106.00	23600	20231222	-34.75	14000	20240722	10.00	19290	-20.17	20240112	14000	10.00	20240722	23600	-34.75	20231222	14000	10.00	20240722	0.15	N	016250	5000	167 억		54314	N	N	0	N	00	N
58	20241022	150324	57	100.00	KOSDAQ		건설	N	N	N	N		N	15430	10	2	0.06	13764160	893	32.12	15500	15580	15300	20000	10800	15420	15413.39	1.67	0	-36	16140	15780	15590	15230	15040	15685	15135	167	4580	5000	11100	10	1	3243585	500	-1.52	0.22	12	0.03	-10143.00	69106.00	23600	20231222	-34.62	14000	20240722	10.21	19290	-20.01	20240112	14000	10.21	20240722	23600	-34.62	20231222	14000	10.21	20240722	0.15	N	016250	5000	167 억		54314	N	N	0	N	00	N
59	20241022	140325	57	100.00	KOSDAQ		건설	N	N	N	N		N	15420	0	3	0.00	12296610	798	28.71	15500	15580	15300	20000	10800	15420	15409.29	1.67	0	-45	16140	15780	15590	15230	15040	15685	15135	167	4580	5000	11100	10	1	3243585	500	-1.52	0.22	12	0.02	-10143.00	69106.00	23600	20231222	-34.66	14000	20240722	10.14	19290	-20.06	20240112	14000	10.14	20240722	23600	-34.66	20231222	14000	10.14	20240722	0.15	N	016250	5000	167 억		54314	N	N	0	N	00	N
60	20241022	130323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15420	0	3	0.00	11185210	726	26.12	15500	15580	15300	20000	10800	15420	15406.63	1.67	0	-45	16140	15780	15590	15230	15040	15685	15135	167	4580	5000	11100	10	1	3243585	500	-1.52	0.22	12	0.02	-10143.00	69106.00	23600	20231222	-34.66	14000	20240722	10.14	19290	-20.06	20240112	14000	10.14	20240722	23600	-34.66	20231222	14000	10.14	20240722	0.15	N	016250	5000	167 억		54314	N	N	0	N	00	N
61	20241022	120323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15370	-50	5	-0.32	9750680	633	22.77	15500	15580	15300	20000	10800	15420	15403.92	1.67	0	-44	16140	15780	15590	15230	15040	15685	15135	167	4580	5000	11100	10	1	3243585	499	-1.52	0.22	12	0.02	-10143.00	69106.00	23600	20231222	-34.87	14000	20240722	9.79	19290	-20.32	20240112	14000	9.79	20240722	23600	-34.87	20231222	14000	9.79	20240722	0.15	N	016250	5000	167 억		54314	N	N	0	N	00	N
62	20241022	110322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15470	50	2	0.32	6095780	395	14.21	15500	15580	15370	20000	10800	15420	15432.35	1.67	0	-45	16140	15780	15590	15230	15040	15685	15135	167	4580	5000	11100	10	1	3243585	502	-1.53	0.22	12	0.01	-10143.00	69106.00	23600	20231222	-34.45	14000	20240722	10.50	19290	-19.80	20240112	14000	10.50	20240722	23600	-34.45	20231222	14000	10.50	20240722	0.15	N	016250	5000	167 억		54314	N	N	0	N	00	N
63	20241022	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15470	50	2	0.32	2354330	152	5.47	15500	15580	15420	20000	10800	15420	15489.01	1.67	0	-46	16140	15780	15590	15230	15040	15685	15135	167	4580	5000	11100	10	1	3243585	502	-1.53	0.22	12	0.00	-10143.00	69106.00	23600	20231222	-34.45	14000	20240722	10.50	19290	-19.80	20240112	14000	10.50	20240722	23600	-34.45	20231222	14000	10.50	20240722	0.15	N	016250	5000	167 억		54314	N	N	0	N	00	N
64	20241022	090323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15570	150	2	0.97	186750	12	0.43	15500	15580	15500	20000	10800	15420	15562.50	1.67	0	-1	16140	15780	15590	15230	15040	15685	15135	167	4580	5000	11100	10	1	3243585	505	-1.54	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-34.03	14000	20240722	11.21	19290	-19.28	20240112	14000	11.21	20240722	23600	-34.03	20231222	14000	11.21	20240722	0.15	N	016250	5000	167 억		54314	N	N	0	N	00	N
65	20241021	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15420	-380	5	-2.41	43329040	2780	52.45	15920	15950	15400	20500	11060	15800	15585.99	1.66	0	367	16273	16036	15823	15586	15373	15930	15480	167	4700	5000	11370	10	1	3243585	500	-1.52	0.22	12	0.09	-10143.00	69106.00	23600	20231222	-34.66	14000	20240722	10.14	19290	-20.06	20240112	14000	10.14	20240722	23600	-34.66	20231222	14000	10.14	20240722	0.15	N	016250	5000	167 억		53947	N	N	0	N	00	N
66	20241021	150322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15570	-230	5	-1.46	38789380	2486	46.91	15920	15950	15400	20500	11060	15800	15603.13	1.66	0	368	16273	16036	15823	15586	15373	15930	15480	167	4700	5000	11370	10	1	3243585	505	-1.54	0.23	12	0.08	-10143.00	69106.00	23600	20231222	-34.03	14000	20240722	11.21	19290	-19.28	20240112	14000	11.21	20240722	23600	-34.03	20231222	14000	11.21	20240722	0.15	N	016250	5000	167 억		53947	N	N	0	N	00	N
67	20241021	140323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15780	-20	5	-0.13	16545440	1050	19.81	15920	15950	15700	20500	11060	15800	15757.56	1.66	0	-166	16273	16036	15823	15586	15373	15930	15480	167	4700	5000	11370	10	1	3243585	512	-1.56	0.23	12	0.03	-10143.00	69106.00	23600	20231222	-33.14	14000	20240722	12.71	19290	-18.20	20240112	14000	12.71	20240722	23600	-33.14	20231222	14000	12.71	20240722	0.15	N	016250	5000	167 억		53947	N	N	0	N	00	N
68	20241021	130321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	100	2	0.63	15787290	1002	18.91	15920	15950	15700	20500	11060	15800	15755.78	1.66	0	-163	16273	16036	15823	15586	15373	15930	15480	167	4700	5000	11370	10	1	3243585	516	-1.57	0.23	12	0.03	-10143.00	69106.00	23600	20231222	-32.63	14000	20240722	13.57	19290	-17.57	20240112	14000	13.57	20240722	23600	-32.63	20231222	14000	13.57	20240722	0.15	N	016250	5000	167 억		53947	N	N	0	N	00	N
69	20241021	120322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15700	-100	5	-0.63	14407700	915	17.26	15920	15950	15700	20500	11060	15800	15746.12	1.66	0	-127	16273	16036	15823	15586	15373	15930	15480	167	4700	5000	11370	10	1	3243585	509	-1.55	0.23	12	0.03	-10143.00	69106.00	23600	20231222	-33.47	14000	20240722	12.14	19290	-18.61	20240112	14000	12.14	20240722	23600	-33.47	20231222	14000	12.14	20240722	0.15	N	016250	5000	167 억		53947	N	N	0	N	00	N
70	20241021	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15800	0	3	0.00	6725950	426	8.04	15920	15950	15700	20500	11060	15800	15788.62	1.66	0	-113	16273	16036	15823	15586	15373	15930	15480	167	4700	5000	11370	10	1	3243585	512	-1.56	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-33.05	14000	20240722	12.86	19290	-18.09	20240112	14000	12.86	20240722	23600	-33.05	20231222	14000	12.86	20240722	0.15	N	016250	5000	167 억		53947	N	N	0	N	00	N
71	20241021	100323	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	100	2	0.63	3211380	203	3.83	15920	15950	15750	20500	11060	15800	15819.61	1.66	0	-97	16273	16036	15823	15586	15373	15930	15480	167	4700	5000	11370	10	1	3243585	516	-1.57	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-32.63	14000	20240722	13.57	19290	-17.57	20240112	14000	13.57	20240722	23600	-32.63	20231222	14000	13.57	20240722	0.15	N	016250	5000	167 억		53947	N	N	0	N	00	N
72	20241021	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	100	2	0.63	1302280	82	1.55	15920	15920	15870	20500	11060	15800	15881.46	1.66	0	-82	16273	16036	15823	15586	15373	15930	15480	167	4700	5000	11370	10	1	3243585	516	-1.57	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-32.63	14000	20240722	13.57	19290	-17.57	20240112	14000	13.57	20240722	23600	-32.63	20231222	14000	13.57	20240722	0.15	N	016250	5000	167 억		53947	N	N	0	N	00	N
73	20241018	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15800	-180	5	-1.13	83421590	5300	296.09	15900	16060	15610	20750	11190	15980	15739.92	1.67	0	-289	16266	16122	15886	15742	15506	16195	15815	167	4770	5000	11500	10	1	3243585	512	-1.56	0.23	12	0.16	-10143.00	69106.00	23600	20231222	-33.05	14000	20240722	12.86	19290	-18.09	20240112	14000	12.86	20240722	23600	-33.05	20231222	14000	12.86	20240722	0.15	N	016250	5000	167 억		54235	N	N	0	N	00	N
74	20241018	150326	57	100.00	KOSDAQ		건설	N	N	N	N		N	15610	-370	5	-2.32	74995780	4764	266.15	15900	16060	15610	20750	11190	15980	15742.19	1.67	0	-210	16266	16122	15886	15742	15506	16195	15815	167	4770	5000	11500	10	1	3243585	506	-1.54	0.23	12	0.15	-10143.00	69106.00	23600	20231222	-33.86	14000	20240722	11.50	19290	-19.08	20240112	14000	11.50	20240722	23600	-33.86	20231222	14000	11.50	20240722	0.15	N	016250	5000	167 억		54235	N	N	0	N	00	N
75	20241018	140331	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	-120	5	-0.75	56221360	3566	199.22	15900	16060	15630	20750	11190	15980	15765.95	1.67	0	-175	16266	16122	15886	15742	15506	16195	15815	167	4770	5000	11500	10	1	3243585	514	-1.56	0.23	12	0.11	-10143.00	69106.00	23600	20231222	-32.80	14000	20240722	13.29	19290	-17.78	20240112	14000	13.29	20240722	23600	-32.80	20231222	14000	13.29	20240722	0.15	N	016250	5000	167 억		54235	N	N	0	N	00	N
76	20241018	130321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15870	-110	5	-0.69	56142030	3561	198.94	15900	16060	15630	20750	11190	15980	15765.80	1.67	0	-170	16266	16122	15886	15742	15506	16195	15815	167	4770	5000	11500	10	1	3243585	515	-1.56	0.23	12	0.11	-10143.00	69106.00	23600	20231222	-32.75	14000	20240722	13.36	19290	-17.73	20240112	14000	13.36	20240722	23600	-32.75	20231222	14000	13.36	20240722	0.15	N	016250	5000	167 억		54235	N	N	0	N	00	N
77	20241018	120327	57	100.00	KOSDAQ		건설	N	N	N	N		N	15840	-140	5	-0.88	55808760	3540	197.77	15900	16060	15630	20750	11190	15980	15765.19	1.67	0	-149	16266	16122	15886	15742	15506	16195	15815	167	4770	5000	11500	10	1	3243585	514	-1.56	0.23	12	0.11	-10143.00	69106.00	23600	20231222	-32.88	14000	20240722	13.14	19290	-17.88	20240112	14000	13.14	20240722	23600	-32.88	20231222	14000	13.14	20240722	0.15	N	016250	5000	167 억		54235	N	N	0	N	00	N
78	20241018	110325	57	100.00	KOSDAQ		건설	N	N	N	N		N	15830	-150	5	-0.94	47857370	3038	169.72	15900	16060	15630	20750	11190	15980	15752.92	1.67	0	315	16266	16122	15886	15742	15506	16195	15815	167	4770	5000	11500	10	1	3243585	513	-1.56	0.23	12	0.09	-10143.00	69106.00	23600	20231222	-32.92	14000	20240722	13.07	19290	-17.94	20240112	14000	13.07	20240722	23600	-32.92	20231222	14000	13.07	20240722	0.15	N	016250	5000	167 억		54235	N	N	0	N	00	N
79	20241018	100321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15650	-330	5	-2.07	44221220	2806	156.76	15900	16060	15630	20750	11190	15980	15759.52	1.67	0	315	16266	16122	15886	15742	15506	16195	15815	167	4770	5000	11500	10	1	3243585	508	-1.54	0.23	12	0.09	-10143.00	69106.00	23600	20231222	-33.69	14000	20240722	11.79	19290	-18.87	20240112	14000	11.79	20240722	23600	-33.69	20231222	14000	11.79	20240722	0.15	N	016250	5000	167 억		54235	N	N	0	N	00	N
80	20241018	090322	57	100.00	KOSDAQ		건설	N	N	N	N		N	16040	60	2	0.38	2551350	160	8.94	15900	16040	15850	20750	11190	15980	15945.94	1.67	0	11	16266	16122	15886	15742	15506	16195	15815	167	4770	5000	11500	10	1	3243585	520	-1.58	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-32.03	14000	20240722	14.57	19290	-16.85	20240112	14000	14.57	20240722	23600	-32.03	20231222	14000	14.57	20240722	0.15	N	016250	5000	167 억		54235	N	N	0	N	00	N
81	20241017	160320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15980	50	2	0.31	28525570	1790	151.57	15840	16030	15650	20700	11160	15930	15936.07	1.68	0	-239	16230	16080	15840	15690	15450	16155	15765	167	4770	5000	11460	10	1	3243585	518	-1.58	0.23	12	0.06	-10143.00	69106.00	23600	20231222	-32.29	14000	20240722	14.14	19290	-17.16	20240112	14000	14.14	20240722	23600	-32.29	20231222	14000	14.14	20240722	0.15	N	016250	5000	167 억		54444	N	N	0	N	00	N
82	20241017	150321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15950	20	2	0.13	21466650	1348	114.14	15840	16030	15650	20700	11160	15930	15924.81	1.68	0	-233	16230	16080	15840	15690	15450	16155	15765	167	4770	5000	11460	10	1	3243585	517	-1.57	0.23	12	0.04	-10143.00	69106.00	23600	20231222	-32.42	14000	20240722	13.93	19290	-17.31	20240112	14000	13.93	20240722	23600	-32.42	20231222	14000	13.93	20240722	0.15	N	016250	5000	167 억		54444	N	N	0	N	00	N
83	20241017	140321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15940	10	2	0.06	15059050	946	80.10	15840	16030	15650	20700	11160	15930	15918.66	1.68	0	-136	16230	16080	15840	15690	15450	16155	15765	167	4770	5000	11460	10	1	3243585	517	-1.57	0.23	12	0.03	-10143.00	69106.00	23600	20231222	-32.46	14000	20240722	13.86	19290	-17.37	20240112	14000	13.86	20240722	23600	-32.46	20231222	14000	13.86	20240722	0.15	N	016250	5000	167 억		54444	N	N	0	N	00	N
84	20241017	130321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15920	-10	5	-0.06	13418670	843	71.38	15840	16030	15650	20700	11160	15930	15917.76	1.68	0	-118	16230	16080	15840	15690	15450	16155	15765	167	4770	5000	11460	10	1	3243585	516	-1.57	0.23	12	0.03	-10143.00	69106.00	23600	20231222	-32.54	14000	20240722	13.71	19290	-17.47	20240112	14000	13.71	20240722	23600	-32.54	20231222	14000	13.71	20240722	0.15	N	016250	5000	167 억		54444	N	N	0	N	00	N
85	20241017	120322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15890	-40	5	-0.25	12956600	814	68.92	15840	16030	15650	20700	11160	15930	15917.20	1.68	0	-118	16230	16080	15840	15690	15450	16155	15765	167	4770	5000	11460	10	1	3243585	515	-1.57	0.23	12	0.03	-10143.00	69106.00	23600	20231222	-32.67	14000	20240722	13.50	19290	-17.63	20240112	14000	13.50	20240722	23600	-32.67	20231222	14000	13.50	20240722	0.15	N	016250	5000	167 억		54444	N	N	0	N	00	N
86	20241017	110322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15950	20	2	0.13	8427310	529	44.79	15840	16030	15650	20700	11160	15930	15930.64	1.68	0	-103	16230	16080	15840	15690	15450	16155	15765	167	4770	5000	11460	10	1	3243585	517	-1.57	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-32.42	14000	20240722	13.93	19290	-17.31	20240112	14000	13.93	20240722	23600	-32.42	20231222	14000	13.93	20240722	0.15	N	016250	5000	167 억		54444	N	N	0	N	00	N
87	20241017	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	15980	50	2	0.31	6514090	409	34.63	15840	16030	15650	20700	11160	15930	15926.87	1.68	0	-34	16230	16080	15840	15690	15450	16155	15765	167	4770	5000	11460	10	1	3243585	518	-1.58	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-32.29	14000	20240722	14.14	19290	-17.16	20240112	14000	14.14	20240722	23600	-32.29	20231222	14000	14.14	20240722	0.15	N	016250	5000	167 억		54444	N	N	0	N	00	N
88	20241017	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	70	2	0.44	572590	36	3.05	15840	16000	15840	20700	11160	15930	15905.28	1.68	0	-7	16230	16080	15840	15690	15450	16155	15765	167	4770	5000	11460	10	1	3243585	519	-1.58	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-32.20	14000	20240722	14.29	19290	-17.06	20240112	14000	14.29	20240722	23600	-32.20	20231222	14000	14.29	20240722	0.15	N	016250	5000	167 억		54444	N	N	0	N	00	N
89	20241016	160319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15930	10	2	0.06	18694470	1181	44.84	15920	15990	15600	20650	11150	15920	15829.36	1.68	0	-100	16253	16086	15883	15716	15513	16170	15800	167	4730	5000	11460	10	1	3243585	517	-1.57	0.23	12	0.04	-10143.00	69106.00	23600	20231222	-32.50	14000	20240722	13.79	19290	-17.42	20240112	14000	13.79	20240722	23600	-32.50	20231222	14000	13.79	20240722	0.15	N	016250	5000	167 억		54521	N	N	0	N	00	N
90	20241016	150321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15770	-150	5	-0.94	10188730	645	24.49	15920	15990	15600	20650	11150	15920	15796.48	1.68	0	-49	16253	16086	15883	15716	15513	16170	15800	167	4730	5000	11460	10	1	3243585	512	-1.55	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-33.18	14000	20240722	12.64	19290	-18.25	20240112	14000	12.64	20240722	23600	-33.18	20231222	14000	12.64	20240722	0.15	N	016250	5000	167 억		54521	N	N	0	N	00	N
91	20241016	140321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15830	-90	5	-0.57	8392010	531	20.16	15920	15990	15600	20650	11150	15920	15804.16	1.68	0	-30	16253	16086	15883	15716	15513	16170	15800	167	4730	5000	11460	10	1	3243585	513	-1.56	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-32.92	14000	20240722	13.07	19290	-17.94	20240112	14000	13.07	20240722	23600	-32.92	20231222	14000	13.07	20240722	0.15	N	016250	5000	167 억		54521	N	N	0	N	00	N
92	20241016	130320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	-20	5	-0.13	6871430	435	16.51	15920	15990	15600	20650	11150	15920	15796.39	1.68	0	-30	16253	16086	15883	15716	15513	16170	15800	167	4730	5000	11460	10	1	3243585	516	-1.57	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-32.63	14000	20240722	13.57	19290	-17.57	20240112	14000	13.57	20240722	23600	-32.63	20231222	14000	13.57	20240722	0.15	N	016250	5000	167 억		54521	N	N	0	N	00	N
93	20241016	120320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	-20	5	-0.13	6251460	396	15.03	15920	15990	15600	20650	11150	15920	15786.52	1.68	0	-17	16253	16086	15883	15716	15513	16170	15800	167	4730	5000	11460	10	1	3243585	516	-1.57	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-32.63	14000	20240722	13.57	19290	-17.57	20240112	14000	13.57	20240722	23600	-32.63	20231222	14000	13.57	20240722	0.15	N	016250	5000	167 억		54521	N	N	0	N	00	N
94	20241016	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15890	-30	5	-0.19	5870370	372	14.12	15920	15990	15600	20650	11150	15920	15780.56	1.68	0	-13	16253	16086	15883	15716	15513	16170	15800	167	4730	5000	11460	10	1	3243585	515	-1.57	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-32.67	14000	20240722	13.50	19290	-17.63	20240112	14000	13.50	20240722	23600	-32.67	20231222	14000	13.50	20240722	0.15	N	016250	5000	167 억		54521	N	N	0	N	00	N
95	20241016	100319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15940	20	2	0.13	5536100	351	13.33	15920	15990	15600	20650	11150	15920	15772.36	1.68	0	-11	16253	16086	15883	15716	15513	16170	15800	167	4730	5000	11460	10	1	3243585	517	-1.57	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-32.46	14000	20240722	13.86	19290	-17.37	20240112	14000	13.86	20240722	23600	-32.46	20231222	14000	13.86	20240722	0.15	N	016250	5000	167 억		54521	N	N	0	N	00	N
96	20241016	090320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15920	0	3	0.00	0	0	0.00	0	0	0	20650	11150	15920	0.00	1.68	0	0	16253	16086	15883	15716	15513	16170	15800	167	4730	5000	11460	10	1	3243585	516	-1.57	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-32.54	14000	20240722	13.71	19290	-17.47	20240112	14000	13.71	20240722	23600	-32.54	20231222	14000	13.71	20240722	0.15	N	016250	5000	167 억		54521	N	N	0	N	00	N
97	20241015	160318	57	100.00	KOSDAQ		건설	N	N	N	N		N	15920	20	2	0.13	41867910	2634	84.45	15900	16050	15680	20650	11130	15900	15895.18	1.69	0	-374	16393	16146	15823	15576	15253	15985	15415	167	4750	5000	11440	10	1	3243585	516	-1.57	0.23	12	0.08	-10143.00	69106.00	23600	20231222	-32.54	14000	20240722	13.71	19290	-17.47	20240112	14000	13.71	20240722	23600	-32.54	20231222	14000	13.71	20240722	0.15	N	016250	5000	167 억		54891	N	N	0	N	00	N
98	20241015	150320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15930	30	2	0.19	41533530	2613	83.78	15900	16050	15680	20650	11130	15900	15894.96	1.69	0	-367	16393	16146	15823	15576	15253	15985	15415	167	4750	5000	11440	10	1	3243585	517	-1.57	0.23	12	0.08	-10143.00	69106.00	23600	20231222	-32.50	14000	20240722	13.79	19290	-17.42	20240112	14000	13.79	20240722	23600	-32.50	20231222	14000	13.79	20240722	0.15	N	016250	5000	167 억		54891	N	N	0	N	00	N
99	20241015	140320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	0	3	0.00	37022540	2329	74.67	15900	16050	15680	20650	11130	15900	15896.32	1.69	0	-347	16393	16146	15823	15576	15253	15985	15415	167	4750	5000	11440	10	1	3243585	516	-1.57	0.23	12	0.07	-10143.00	69106.00	23600	20231222	-32.63	14000	20240722	13.57	19290	-17.57	20240112	14000	13.57	20240722	23600	-32.63	20231222	14000	13.57	20240722	0.15	N	016250	5000	167 억		54891	N	N	0	N	00	N
100	20241015	130320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15950	50	2	0.31	36369420	2288	73.36	15900	16050	15680	20650	11130	15900	15895.73	1.69	0	-345	16393	16146	15823	15576	15253	15985	15415	167	4750	5000	11440	10	1	3243585	517	-1.57	0.23	12	0.07	-10143.00	69106.00	23600	20231222	-32.42	14000	20240722	13.93	19290	-17.31	20240112	14000	13.93	20240722	23600	-32.42	20231222	14000	13.93	20240722	0.15	N	016250	5000	167 억		54891	N	N	0	N	00	N
101	20241015	120319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15810	-90	5	-0.57	24965170	1572	50.40	15900	16050	15680	20650	11130	15900	15881.15	1.69	0	-337	16393	16146	15823	15576	15253	15985	15415	167	4750	5000	11440	10	1	3243585	513	-1.56	0.23	12	0.05	-10143.00	69106.00	23600	20231222	-33.01	14000	20240722	12.93	19290	-18.04	20240112	14000	12.93	20240722	23600	-33.01	20231222	14000	12.93	20240722	0.15	N	016250	5000	167 억		54891	N	N	0	N	00	N
102	20241015	110320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15890	-10	5	-0.06	21043000	1325	42.48	15900	16050	15680	20650	11130	15900	15881.51	1.69	0	-320	16393	16146	15823	15576	15253	15985	15415	167	4750	5000	11440	10	1	3243585	515	-1.57	0.23	12	0.04	-10143.00	69106.00	23600	20231222	-32.67	14000	20240722	13.50	19290	-17.63	20240112	14000	13.50	20240722	23600	-32.67	20231222	14000	13.50	20240722	0.15	N	016250	5000	167 억		54891	N	N	0	N	00	N
103	20241015	100321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15950	50	2	0.31	13688780	859	27.54	15900	16050	15680	20650	11130	15900	15935.72	1.69	0	-311	16393	16146	15823	15576	15253	15985	15415	167	4750	5000	11440	10	1	3243585	517	-1.57	0.23	12	0.03	-10143.00	69106.00	23600	20231222	-32.42	14000	20240722	13.93	19290	-17.31	20240112	14000	13.93	20240722	23600	-32.42	20231222	14000	13.93	20240722	0.15	N	016250	5000	167 억		54891	N	N	0	N	00	N
104	20241015	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	16050	150	2	0.94	2579160	162	5.19	15900	16050	15900	20650	11130	15900	15920.74	1.69	0	-30	16393	16146	15823	15576	15253	15985	15415	167	4750	5000	11440	10	1	3243585	521	-1.58	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-31.99	14000	20240722	14.64	19290	-16.80	20240112	14000	14.64	20240722	23600	-31.99	20231222	14000	14.64	20240722	0.15	N	016250	5000	167 억		54891	N	N	0	N	00	N
105	20241014	160313	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	-90	5	-0.56	49508080	3119	108.75	16000	16070	15500	20750	11200	15990	15873.06	1.70	0	-314	16176	16082	15926	15832	15676	16130	15880	167	4760	5000	11510	10	1	3243585	516	-1.57	0.23	12	0.10	-10143.00	69106.00	23600	20231222	-32.63	14000	20240722	13.57	19290	-17.57	20240112	14000	13.57	20240722	23600	-32.63	20231222	14000	13.57	20240722	0.15	N	016250	5000	167 억		55206	N	N	0	N	00	N
106	20241014	150315	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	-130	5	-0.81	40329170	2541	88.60	16000	16070	15500	20750	11200	15990	15871.38	1.70	0	-301	16176	16082	15926	15832	15676	16130	15880	167	4760	5000	11510	10	1	3243585	514	-1.56	0.23	12	0.08	-10143.00	69106.00	23600	20231222	-32.80	14000	20240722	13.29	19290	-17.78	20240112	14000	13.29	20240722	23600	-32.80	20231222	14000	13.29	20240722	0.15	N	016250	5000	167 억		55206	N	N	0	N	00	N
107	20241014	140316	57	100.00	KOSDAQ		건설	N	N	N	N		N	15960	-30	5	-0.19	37339390	2353	82.04	16000	16070	15500	20750	11200	15990	15868.84	1.70	0	-296	16176	16082	15926	15832	15676	16130	15880	167	4760	5000	11510	10	1	3243585	518	-1.57	0.23	12	0.07	-10143.00	69106.00	23600	20231222	-32.37	14000	20240722	14.00	19290	-17.26	20240112	14000	14.00	20240722	23600	-32.37	20231222	14000	14.00	20240722	0.15	N	016250	5000	167 억		55206	N	N	0	N	00	N
108	20241014	130316	57	100.00	KOSDAQ		건설	N	N	N	N		N	15960	-30	5	-0.19	35250540	2222	77.48	16000	16070	15500	20750	11200	15990	15864.33	1.70	0	-296	16176	16082	15926	15832	15676	16130	15880	167	4760	5000	11510	10	1	3243585	518	-1.57	0.23	12	0.07	-10143.00	69106.00	23600	20231222	-32.37	14000	20240722	14.00	19290	-17.26	20240112	14000	14.00	20240722	23600	-32.37	20231222	14000	14.00	20240722	0.15	N	016250	5000	167 억		55206	N	N	0	N	00	N
109	20241014	120309	57	100.00	KOSDAQ		건설	N	N	N	N		N	15940	-50	5	-0.31	33910320	2138	74.55	16000	16070	15500	20750	11200	15990	15860.77	1.70	0	-296	16176	16082	15926	15832	15676	16130	15880	167	4760	5000	11510	10	1	3243585	517	-1.57	0.23	12	0.07	-10143.00	69106.00	23600	20231222	-32.46	14000	20240722	13.86	19290	-17.37	20240112	14000	13.86	20240722	23600	-32.46	20231222	14000	13.86	20240722	0.15	N	016250	5000	167 억		55206	N	N	0	N	00	N
110	20241014	110313	57	100.00	KOSDAQ		건설	N	N	N	N		N	15920	-70	5	-0.44	19614730	1229	42.85	16000	16070	15600	20750	11200	15990	15959.91	1.70	0	-247	16176	16082	15926	15832	15676	16130	15880	167	4760	5000	11510	10	1	3243585	516	-1.57	0.23	12	0.04	-10143.00	69106.00	23600	20231222	-32.54	14000	20240722	13.71	19290	-17.47	20240112	14000	13.71	20240722	23600	-32.54	20231222	14000	13.71	20240722	0.15	N	016250	5000	167 억		55206	N	N	0	N	00	N
111	20241014	100314	57	100.00	KOSDAQ		건설	N	N	N	N		N	16000	10	2	0.06	14598420	912	31.80	16000	16070	15860	20750	11200	15990	16007.04	1.70	0	-269	16176	16082	15926	15832	15676	16130	15880	167	4760	5000	11510	10	1	3243585	519	-1.58	0.23	12	0.03	-10143.00	69106.00	23600	20231222	-32.20	14000	20240722	14.29	19290	-17.06	20240112	14000	14.29	20240722	23600	-32.20	20231222	14000	14.29	20240722	0.15	N	016250	5000	167 억		55206	N	N	0	N	00	N
112	20241014	090316	57	100.00	KOSDAQ		건설	N	N	N	N		N	16050	60	2	0.38	5565970	348	12.13	16000	16050	15990	20750	11200	15990	15994.17	1.70	0	-273	16176	16082	15926	15832	15676	16130	15880	167	4760	5000	11510	10	1	3243585	521	-1.58	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-31.99	14000	20240722	14.64	19290	-16.80	20240112	14000	14.64	20240722	23600	-31.99	20231222	14000	14.64	20240722	0.15	N	016250	5000	167 억		55206	N	N	0	N	00	N
113	20241011	160308	57	100.00	KOSDAQ		건설	N	N	N	N		N	15990	100	2	0.63	45677160	2867	87.76	15890	16020	15770	20650	11130	15890	15932.04	1.71	0	-137	16250	16070	15710	15530	15170	16160	15620	167	4760	5000	11440	10	1	3243585	519	-1.58	0.23	12	0.09	-10143.00	69106.00	23600	20231222	-32.25	14000	20240722	14.21	19290	-17.11	20240112	14000	14.21	20240722	23600	-32.25	20231222	14000	14.21	20240722	0.15	N	016250	5000	167 억		55344	N	N	0	N	00	N
114	20241011	150312	57	100.00	KOSDAQ		건설	N	N	N	N		N	15990	100	2	0.63	41408150	2600	79.58	15890	16020	15770	20650	11130	15890	15926.21	1.71	0	-113	16250	16070	15710	15530	15170	16160	15620	167	4760	5000	11440	10	1	3243585	519	-1.58	0.23	12	0.08	-10143.00	69106.00	23600	20231222	-32.25	14000	20240722	14.21	19290	-17.11	20240112	14000	14.21	20240722	23600	-32.25	20231222	14000	14.21	20240722	0.15	N	016250	5000	167 억		55344	N	N	0	N	00	N
115	20241011	140314	57	100.00	KOSDAQ		건설	N	N	N	N		N	15870	-20	5	-0.13	39411840	2475	75.76	15890	16020	15770	20650	11130	15890	15923.98	1.71	0	-92	16250	16070	15710	15530	15170	16160	15620	167	4760	5000	11440	10	1	3243585	515	-1.56	0.23	12	0.08	-10143.00	69106.00	23600	20231222	-32.75	14000	20240722	13.36	19290	-17.73	20240112	14000	13.36	20240722	23600	-32.75	20231222	14000	13.36	20240722	0.15	N	016250	5000	167 억		55344	N	N	0	N	00	N
116	20241011	130314	57	100.00	KOSDAQ		건설	N	N	N	N		N	15940	50	2	0.31	34975730	2196	67.22	15890	16020	15770	20650	11130	15890	15927.02	1.71	0	-52	16250	16070	15710	15530	15170	16160	15620	167	4760	5000	11440	10	1	3243585	517	-1.57	0.23	12	0.07	-10143.00	69106.00	23600	20231222	-32.46	14000	20240722	13.86	19290	-17.37	20240112	14000	13.86	20240722	23600	-32.46	20231222	14000	13.86	20240722	0.15	N	016250	5000	167 억		55344	N	N	0	N	00	N
117	20241011	120313	57	100.00	KOSDAQ		건설	N	N	N	N		N	15850	-40	5	-0.25	29469210	1850	56.63	15890	16020	15770	20650	11130	15890	15929.30	1.71	0	4	16250	16070	15710	15530	15170	16160	15620	167	4760	5000	11440	10	1	3243585	514	-1.56	0.23	12	0.06	-10143.00	69106.00	23600	20231222	-32.84	14000	20240722	13.21	19290	-17.83	20240112	14000	13.21	20240722	23600	-32.84	20231222	14000	13.21	20240722	0.15	N	016250	5000	167 억		55344	N	N	0	N	00	N
118	20241011	110313	57	100.00	KOSDAQ		건설	N	N	N	N		N	16020	130	2	0.82	26714150	1677	51.33	15890	16020	15770	20650	11130	15890	15929.73	1.71	0	57	16250	16070	15710	15530	15170	16160	15620	167	4760	5000	11440	10	1	3243585	520	-1.58	0.23	12	0.05	-10143.00	69106.00	23600	20231222	-32.12	14000	20240722	14.43	19290	-16.95	20240112	14000	14.43	20240722	23600	-32.12	20231222	14000	14.43	20240722	0.15	N	016250	5000	167 억		55344	N	N	0	N	00	N
119	20241011	100318	57	100.00	KOSDAQ		건설	N	N	N	N		N	15980	90	2	0.57	8152440	512	15.67	15890	16000	15770	20650	11130	15890	15922.73	1.71	0	44	16250	16070	15710	15530	15170	16160	15620	167	4760	5000	11440	10	1	3243585	518	-1.58	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-32.29	14000	20240722	14.14	19290	-17.16	20240112	14000	14.14	20240722	23600	-32.29	20231222	14000	14.14	20240722	0.15	N	016250	5000	167 억		55344	N	N	0	N	00	N
120	20241011	090314	57	100.00	KOSDAQ		건설	N	N	N	N		N	15890	0	3	0.00	47670	3	0.09	15890	15890	15890	20650	11130	15890	15890.00	1.71	0	1	16250	16070	15710	15530	15170	16160	15620	167	4760	5000	11440	10	1	3243585	515	-1.57	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-32.67	14000	20240722	13.50	19290	-17.63	20240112	14000	13.50	20240722	23600	-32.67	20231222	14000	13.50	20240722	0.15	N	016250	5000	167 억		55344	N	N	0	N	00	N
121	20241010	160319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15890	70	2	0.44	51109850	3266	120.65	15820	15890	15350	20550	11080	15820	15649.07	1.70	0	320	16000	15910	15840	15750	15680	15955	15795	167	4730	5000	11390	10	1	3243585	515	-1.57	0.23	12	0.10	-10143.00	69106.00	23600	20231222	-32.67	14000	20240722	13.50	19290	-17.63	20240112	14000	13.50	20240722	23600	-32.67	20231222	14000	13.50	20240722	0.15	N	016250	5000	167 억		55024	N	N	0	N	00	N
122	20241010	150324	57	100.00	KOSDAQ		건설	N	N	N	N		N	15820	0	3	0.00	49528420	3166	116.96	15820	15890	15350	20550	11080	15820	15643.85	1.70	0	311	16000	15910	15840	15750	15680	15955	15795	167	4730	5000	11390	10	1	3243585	513	-1.56	0.23	12	0.10	-10143.00	69106.00	23600	20231222	-32.97	14000	20240722	13.00	19290	-17.99	20240112	14000	13.00	20240722	23600	-32.97	20231222	14000	13.00	20240722	0.15	N	016250	5000	167 억		55024	N	N	0	N	00	N
123	20241010	140321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15730	-90	5	-0.57	40907690	2619	96.75	15820	15890	15350	20550	11080	15820	15619.58	1.70	0	81	16000	15910	15840	15750	15680	15955	15795	167	4730	5000	11390	10	1	3243585	510	-1.55	0.23	12	0.08	-10143.00	69106.00	23600	20231222	-33.35	14000	20240722	12.36	19290	-18.46	20240112	14000	12.36	20240722	23600	-33.35	20231222	14000	12.36	20240722	0.15	N	016250	5000	167 억		55024	N	N	0	N	00	N
124	20241010	130320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15730	-90	5	-0.57	38250180	2450	90.51	15820	15890	15350	20550	11080	15820	15612.32	1.70	0	167	16000	15910	15840	15750	15680	15955	15795	167	4730	5000	11390	10	1	3243585	510	-1.55	0.23	12	0.08	-10143.00	69106.00	23600	20231222	-33.35	14000	20240722	12.36	19290	-18.46	20240112	14000	12.36	20240722	23600	-33.35	20231222	14000	12.36	20240722	0.15	N	016250	5000	167 억		55024	N	N	0	N	00	N
125	20241010	120320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15740	-80	5	-0.51	35701730	2287	84.48	15820	15890	15350	20550	11080	15820	15610.73	1.70	0	103	16000	15910	15840	15750	15680	15955	15795	167	4730	5000	11390	10	1	3243585	511	-1.55	0.23	12	0.07	-10143.00	69106.00	23600	20231222	-33.31	14000	20240722	12.43	19290	-18.40	20240112	14000	12.43	20240722	23600	-33.31	20231222	14000	12.43	20240722	0.15	N	016250	5000	167 억		55024	N	N	0	N	00	N
126	20241010	110319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15780	-40	5	-0.25	12632750	803	29.66	15820	15890	15690	20550	11080	15820	15731.94	1.70	0	114	16000	15910	15840	15750	15680	15955	15795	167	4730	5000	11390	10	1	3243585	512	-1.56	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-33.14	14000	20240722	12.71	19290	-18.20	20240112	14000	12.71	20240722	23600	-33.14	20231222	14000	12.71	20240722	0.15	N	016250	5000	167 억		55024	N	N	0	N	00	N
127	20241010	100320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15770	-50	5	-0.32	12017340	764	28.22	15820	15890	15690	20550	11080	15820	15729.50	1.70	0	114	16000	15910	15840	15750	15680	15955	15795	167	4730	5000	11390	10	1	3243585	512	-1.55	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-33.18	14000	20240722	12.64	19290	-18.25	20240112	14000	12.64	20240722	23600	-33.18	20231222	14000	12.64	20240722	0.15	N	016250	5000	167 억		55024	N	N	0	N	00	N
128	20241010	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15820	0	3	0.00	0	0	0.00	0	0	0	20550	11080	15820	0.00	1.70	0	0	16000	15910	15840	15750	15680	15955	15795	167	4730	5000	11390	10	1	3243585	513	-1.56	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-32.97	14000	20240722	13.00	19290	-17.99	20240112	14000	13.00	20240722	23600	-32.97	20231222	14000	13.00	20240722	0.15	N	016250	5000	167 억		55024	N	N	0	N	00	N
129	20241008	160319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15820	0	3	0.00	42901690	2707	94.06	15790	15930	15770	20550	11080	15820	15849.81	1.72	0	-812	16266	16042	15686	15462	15106	16155	15575	167	4730	5000	11390	10	1	3243585	513	-1.56	0.23	12	0.08	-10143.00	69106.00	23600	20231222	-32.97	14000	20240722	13.00	19290	-17.99	20240112	14000	13.00	20240722	23600	-32.97	20231222	14000	13.00	20240722	0.16	N	016250	5000	167 억		55836	N	N	0	N	00	N
130	20241008	150321	57	100.00	KOSDAQ		건설	N	N	N	N		N	15850	30	2	0.19	37760420	2382	82.77	15790	15930	15770	20550	11080	15820	15852.40	1.72	0	-821	16266	16042	15686	15462	15106	16155	15575	167	4730	5000	11390	10	1	3243585	514	-1.56	0.23	12	0.07	-10143.00	69106.00	23600	20231222	-32.84	14000	20240722	13.21	19290	-17.83	20240112	14000	13.21	20240722	23600	-32.84	20231222	14000	13.21	20240722	0.16	N	016250	5000	167 억		55836	N	N	0	N	00	N
131	20241008	140320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15830	10	2	0.06	35009690	2209	76.75	15790	15930	15770	20550	11080	15820	15848.66	1.72	0	-770	16266	16042	15686	15462	15106	16155	15575	167	4730	5000	11390	10	1	3243585	513	-1.56	0.23	12	0.07	-10143.00	69106.00	23600	20231222	-32.92	14000	20240722	13.07	19290	-17.94	20240112	14000	13.07	20240722	23600	-32.92	20231222	14000	13.07	20240722	0.16	N	016250	5000	167 억		55836	N	N	0	N	00	N
132	20241008	130319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	40	2	0.25	27522880	1736	60.32	15790	15930	15790	20550	11080	15820	15854.19	1.72	0	-774	16266	16042	15686	15462	15106	16155	15575	167	4730	5000	11390	10	1	3243585	514	-1.56	0.23	12	0.05	-10143.00	69106.00	23600	20231222	-32.80	14000	20240722	13.29	19290	-17.78	20240112	14000	13.29	20240722	23600	-32.80	20231222	14000	13.29	20240722	0.16	N	016250	5000	167 억		55836	N	N	0	N	00	N
133	20241008	120319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	40	2	0.25	20470940	1292	44.89	15790	15930	15790	20550	11080	15820	15844.38	1.72	0	-659	16266	16042	15686	15462	15106	16155	15575	167	4730	5000	11390	10	1	3243585	514	-1.56	0.23	12	0.04	-10143.00	69106.00	23600	20231222	-32.80	14000	20240722	13.29	19290	-17.78	20240112	14000	13.29	20240722	23600	-32.80	20231222	14000	13.29	20240722	0.16	N	016250	5000	167 억		55836	N	N	0	N	00	N
134	20241008	110319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15930	110	2	0.70	19676500	1242	43.15	15790	15930	15790	20550	11080	15820	15842.59	1.72	0	-653	16266	16042	15686	15462	15106	16155	15575	167	4730	5000	11390	10	1	3243585	517	-1.57	0.23	12	0.04	-10143.00	69106.00	23600	20231222	-32.50	14000	20240722	13.79	19290	-17.42	20240112	14000	13.79	20240722	23600	-32.50	20231222	14000	13.79	20240722	0.16	N	016250	5000	167 억		55836	N	N	0	N	00	N
135	20241008	100320	57	100.00	KOSDAQ		건설	N	N	N	N		N	15900	80	2	0.51	13485550	852	29.60	15790	15930	15790	20550	11080	15820	15828.11	1.72	0	-655	16266	16042	15686	15462	15106	16155	15575	167	4730	5000	11390	10	1	3243585	516	-1.57	0.23	12	0.03	-10143.00	69106.00	23600	20231222	-32.63	14000	20240722	13.57	19290	-17.57	20240112	14000	13.57	20240722	23600	-32.63	20231222	14000	13.57	20240722	0.16	N	016250	5000	167 억		55836	N	N	0	N	00	N
136	20241008	090319	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	40	2	0.25	427080	27	0.94	15790	15860	15790	20550	11080	15820	15817.78	1.72	0	-11	16266	16042	15686	15462	15106	16155	15575	167	4730	5000	11390	10	1	3243585	514	-1.56	0.23	12	0.00	-10143.00	69106.00	23600	20231222	-32.80	14000	20240722	13.29	19290	-17.78	20240112	14000	13.29	20240722	23600	-32.80	20231222	14000	13.29	20240722	0.16	N	016250	5000	167 억		55836	N	N	0	N	00	N
137	20241007	160318	57	100.00	KOSDAQ		건설	N	N	N	N		N	15820	340	2	2.20	45188860	2878	64.27	15330	15910	15330	20100	10840	15480	15701.48	1.72	0	-68	15740	15610	15520	15390	15300	15565	15345	167	4620	5000	11140	10	1	3243585	513	-1.56	0.23	12	0.09	-10143.00	69106.00	23600	20231222	-32.97	14000	20240722	13.00	19290	-17.99	20240112	14000	13.00	20240722	23600	-32.97	20231222	14000	13.00	20240722	0.16	N	016250	5000	167 억		55905	N	N	0	N	00	N
138	20241007	150315	57	100.00	KOSDAQ		건설	N	N	N	N		N	15850	370	2	2.39	44005210	2803	62.59	15330	15910	15330	20100	10840	15480	15699.33	1.72	0	-57	15740	15610	15520	15390	15300	15565	15345	167	4620	5000	11140	10	1	3243585	514	-1.56	0.23	12	0.09	-10143.00	69106.00	23600	20231222	-32.84	14000	20240722	13.21	19290	-17.83	20240112	14000	13.21	20240722	23600	-32.84	20231222	14000	13.21	20240722	0.16	N	016250	5000	167 억		55905	N	N	0	N	00	N
139	20241007	140331	57	100.00	KOSDAQ		건설	N	N	N	N		N	15880	400	2	2.58	37693340	2399	53.57	15330	15910	15330	20100	10840	15480	15712.11	1.72	0	-52	15740	15610	15520	15390	15300	15565	15345	167	4620	5000	11140	10	1	3243585	515	-1.57	0.23	12	0.07	-10143.00	69106.00	23600	20231222	-32.71	14000	20240722	13.43	19290	-17.68	20240112	14000	13.43	20240722	23600	-32.71	20231222	14000	13.43	20240722	0.16	N	016250	5000	167 억		55905	N	N	0	N	00	N
140	20241007	130312	57	100.00	KOSDAQ		건설	N	N	N	N		N	15730	250	2	1.61	33420370	2130	47.57	15330	15900	15330	20100	10840	15480	15690.31	1.72	0	-41	15740	15610	15520	15390	15300	15565	15345	167	4620	5000	11140	10	1	3243585	510	-1.55	0.23	12	0.07	-10143.00	69106.00	23600	20231222	-33.35	14000	20240722	12.36	19290	-18.46	20240112	14000	12.36	20240722	23600	-33.35	20231222	14000	12.36	20240722	0.16	N	016250	5000	167 억		55905	N	N	0	N	00	N
141	20241007	120339	57	100.00	KOSDAQ		건설	N	N	N	N		N	15860	380	2	2.45	24356860	1558	34.79	15330	15900	15330	20100	10840	15480	15633.41	1.72	0	-95	15740	15610	15520	15390	15300	15565	15345	167	4620	5000	11140	10	1	3243585	514	-1.56	0.23	12	0.05	-10143.00	69106.00	23600	20231222	-32.80	14000	20240722	13.29	19290	-17.78	20240112	14000	13.29	20240722	23600	-32.80	20231222	14000	13.29	20240722	0.16	N	016250	5000	167 억		55905	N	N	0	N	00	N
142	20241007	110311	57	100.00	KOSDAQ		건설	N	N	N	N		N	15730	250	2	1.61	17709020	1137	25.39	15330	15900	15330	20100	10840	15480	15575.22	1.72	0	-90	15740	15610	15520	15390	15300	15565	15345	167	4620	5000	11140	10	1	3243585	510	-1.55	0.23	12	0.04	-10143.00	69106.00	23600	20231222	-33.35	14000	20240722	12.36	19290	-18.46	20240112	14000	12.36	20240722	23600	-33.35	20231222	14000	12.36	20240722	0.16	N	016250	5000	167 억		55905	N	N	0	N	00	N
143	20241007	100309	57	100.00	KOSDAQ		건설	N	N	N	N		N	15590	110	2	0.71	9500170	614	13.71	15330	15600	15330	20100	10840	15480	15472.59	1.72	0	-58	15740	15610	15520	15390	15300	15565	15345	167	4620	5000	11140	10	1	3243585	506	-1.54	0.23	12	0.02	-10143.00	69106.00	23600	20231222	-33.94	14000	20240722	11.36	19290	-19.18	20240112	14000	11.36	20240722	23600	-33.94	20231222	14000	11.36	20240722	0.16	N	016250	5000	167 억		55905	N	N	0	N	00	N
144	20241007	090254	57	100.00	KOSDAQ		건설	N	N	N	N		N	15600	120	2	0.78	3434460	224	5.00	15330	15600	15330	20100	10840	15480	15332.41	1.72	0	17	15740	15610	15520	15390	15300	15565	15345	167	4620	5000	11140	10	1	3243585	506	-1.54	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-33.90	14000	20240722	11.43	19290	-19.13	20240112	14000	11.43	20240722	23600	-33.90	20231222	14000	11.43	20240722	0.16	N	016250	5000	167 억		55905	N	N	0	N	00	N
145	20241004	160302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15480	-30	5	-0.19	69361980	4478	185.04	15530	15650	15430	20150	10860	15510	15489.50	1.70	0	647	15723	15616	15523	15416	15323	15570	15370	167	4640	5000	11160	10	1	3243585	502	-1.53	0.22	12	0.14	-10143.00	69106.00	23600	20231222	-34.41	14000	20240722	10.57	19290	-19.75	20240112	14000	10.57	20240722	23600	-34.41	20231222	14000	10.57	20240722	0.16	N	016250	5000	167 억		55258	N	N	0	N	00	N
146	20241004	150302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15560	50	2	0.32	68246380	4406	182.07	15530	15650	15430	20150	10860	15510	15489.42	1.70	0	621	15723	15616	15523	15416	15323	15570	15370	167	4640	5000	11160	10	1	3243585	505	-1.53	0.23	12	0.14	-10143.00	69106.00	23600	20231222	-34.07	14000	20240722	11.14	19290	-19.34	20240112	14000	11.14	20240722	23600	-34.07	20231222	14000	11.14	20240722	0.16	N	016250	5000	167 억		55258	N	N	0	N	00	N
147	20241004	140303	57	100.00	KOSDAQ		건설	N	N	N	N		N	15430	-80	5	-0.52	65800850	4248	175.54	15530	15650	15430	20150	10860	15510	15489.84	1.70	0	511	15723	15616	15523	15416	15323	15570	15370	167	4640	5000	11160	10	1	3243585	500	-1.52	0.22	12	0.13	-10143.00	69106.00	23600	20231222	-34.62	14000	20240722	10.21	19290	-20.01	20240112	14000	10.21	20240722	23600	-34.62	20231222	14000	10.21	20240722	0.16	N	016250	5000	167 억		55258	N	N	0	N	00	N
148	20241004	130302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15520	10	2	0.06	49854310	3217	132.93	15530	15650	15430	20150	10860	15510	15497.14	1.70	0	731	15723	15616	15523	15416	15323	15570	15370	167	4640	5000	11160	10	1	3243585	503	-1.53	0.22	12	0.10	-10143.00	69106.00	23600	20231222	-34.24	14000	20240722	10.86	19290	-19.54	20240112	14000	10.86	20240722	23600	-34.24	20231222	14000	10.86	20240722	0.16	N	016250	5000	167 억		55258	N	N	0	N	00	N
149	20241004	120302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15650	140	2	0.90	48471660	3128	129.26	15530	15650	15430	20150	10860	15510	15496.05	1.70	0	731	15723	15616	15523	15416	15323	15570	15370	167	4640	5000	11160	10	1	3243585	508	-1.54	0.23	12	0.10	-10143.00	69106.00	23600	20231222	-33.69	14000	20240722	11.79	19290	-18.87	20240112	14000	11.79	20240722	23600	-33.69	20231222	14000	11.79	20240722	0.16	N	016250	5000	167 억		55258	N	N	0	N	00	N
150	20241004	110303	57	100.00	KOSDAQ		건설	N	N	N	N		N	15500	-10	5	-0.06	43981610	2840	117.36	15530	15550	15430	20150	10860	15510	15486.48	1.70	0	620	15723	15616	15523	15416	15323	15570	15370	167	4640	5000	11160	10	1	3243585	503	-1.53	0.22	12	0.09	-10143.00	69106.00	23600	20231222	-34.32	14000	20240722	10.71	19290	-19.65	20240112	14000	10.71	20240722	23600	-34.32	20231222	14000	10.71	20240722	0.16	N	016250	5000	167 억		55258	N	N	0	N	00	N
151	20241004	100302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15550	40	2	0.26	5081940	328	13.55	15530	15550	15480	20150	10860	15510	15493.72	1.70	0	46	15723	15616	15523	15416	15323	15570	15370	167	4640	5000	11160	10	1	3243585	504	-1.53	0.23	12	0.01	-10143.00	69106.00	23600	20231222	-34.11	14000	20240722	11.07	19290	-19.39	20240112	14000	11.07	20240722	23600	-34.11	20231222	14000	11.07	20240722	0.16	N	016250	5000	167 억		55258	N	N	0	N	00	N
152	20241004	090300	57	100.00	KOSDAQ		건설	N	N	N	N		N	15530	20	2	0.13	15530	1	0.04	15530	15530	15530	20150	10860	15510	15530.00	1.70	0	0	15723	15616	15523	15416	15323	15570	15370	167	4640	5000	11160	10	1	3243585	504	-1.53	0.22	12	0.00	-10143.00	69106.00	23600	20231222	-34.19	14000	20240722	10.93	19290	-19.49	20240112	14000	10.93	20240722	23600	-34.19	20231222	14000	10.93	20240722	0.16	N	016250	5000	167 억		55258	N	N	0	N	00	N
153	20241002	160259	57	100.00	KOSDAQ		건설	N	N	N	N		N	15510	-20	5	-0.13	37481910	2419	63.37	15530	15630	15430	20150	10880	15530	15494.80	1.72	0	-638	16210	15870	15660	15320	15110	15765	15215	167	4620	5000	11180	10	1	3243585	503	-1.53	0.22	12	0.07	-10143.00	69106.00	23600	20231222	-34.28	14000	20240722	10.79	19290	-19.60	20240112	14000	10.79	20240722	23600	-34.28	20231222	14000	10.79	20240722	0.17	N	016250	5000	167 억		55894	N	N	0	N	00	N
154	20241002	150304	57	100.00	KOSDAQ		건설	N	N	N	N		N	15610	80	2	0.52	35770630	2309	60.49	15530	15630	15430	20150	10880	15530	15491.83	1.72	0	-593	16210	15870	15660	15320	15110	15765	15215	167	4620	5000	11180	10	1	3243585	506	-1.54	0.23	12	0.07	-10143.00	69106.00	23600	20231222	-33.86	14000	20240722	11.50	19290	-19.08	20240112	14000	11.50	20240722	23600	-33.86	20231222	14000	11.50	20240722	0.17	N	016250	5000	167 억		55894	N	N	0	N	00	N
155	20241002	140303	57	100.00	KOSDAQ		건설	N	N	N	N		N	15530	0	3	0.00	28749810	1856	48.62	15530	15630	15430	20150	10880	15530	15490.20	1.72	0	-566	16210	15870	15660	15320	15110	15765	15215	167	4620	5000	11180	10	1	3243585	504	-1.53	0.22	12	0.06	-10143.00	69106.00	23600	20231222	-34.19	14000	20240722	10.93	19290	-19.49	20240112	14000	10.93	20240722	23600	-34.19	20231222	14000	10.93	20240722	0.17	N	016250	5000	167 억		55894	N	N	0	N	00	N
156	20241002	130302	57	100.00	KOSDAQ		건설	N	N	N	N		N	15620	90	2	0.58	28126100	1816	47.58	15530	15630	15430	20150	10880	15530	15487.94	1.72	0	-566	16210	15870	15660	15320	15110	15765	15215	167	4620	5000	11180	10	1	3243585	507	-1.54	0.23	12	0.06	-10143.00	69106.00	23600	20231222	-33.81	14000	20240722	11.57	19290	-19.03	20240112	14000	11.57	20240722	23600	-33.81	20231222	14000	11.57	20240722	0.17	N	016250	5000	167 억		55894	N	N	0	N	00	N
157	20241002	120259	57	100.00	KOSDAQ		건설	N	N	N	N		N	15490	-40	5	-0.26	23979240	1549	40.58	15530	15630	15430	20150	10880	15530	15480.46	1.72	0	-716	16210	15870	15660	15320	15110	15765	15215	167	4620	5000	11180	10	1	3243585	502	-1.53	0.22	12	0.05	-10143.00	69106.00	23600	20231222	-34.36	14000	20240722	10.64	19290	-19.70	20240112	14000	10.64	20240722	23600	-34.36	20231222	14000	10.64	20240722	0.17	N	016250	5000	167 억		55894	N	N	0	N	00	N
158	20241002	110257	57	100.00	KOSDAQ		건설	N	N	N	N		N	15530	0	3	0.00	15168120	980	25.67	15530	15630	15430	20150	10880	15530	15477.67	1.72	0	-374	16210	15870	15660	15320	15110	15765	15215	167	4620	5000	11180	10	1	3243585	504	-1.53	0.22	12	0.03	-10143.00	69106.00	23600	20231222	-34.19	14000	20240722	10.93	19290	-19.49	20240112	14000	10.93	20240722	23600	-34.19	20231222	14000	10.93	20240722	0.17	N	016250	5000	167 억		55894	N	N	0	N	00	N
159	20241002	100257	57	100.00	KOSDAQ		건설	N	N	N	N		N	15540	10	2	0.06	9554180	617	16.16	15530	15630	15430	20150	10880	15530	15484.89	1.72	0	-312	16210	15870	15660	15320	15110	15765	15215	167	4620	5000	11180	10	1	3243585	504	-1.53	0.22	12	0.02	-10143.00	69106.00	23600	20231222	-34.15	14000	20240722	11.00	19290	-19.44	20240112	14000	11.00	20240722	23600	-34.15	20231222	14000	11.00	20240722	0.17	N	016250	5000	167 억		55894	N	N	0	N	00	N
160	20241002	090255	57	100.00	KOSDAQ		건설	N	N	N	N		N	15430	-100	5	-0.64	848850	55	1.44	15530	15530	15430	20150	10880	15530	15433.64	1.72	0	-6	16210	15870	15660	15320	15110	15765	15215	167	4620	5000	11180	10	1	3243585	500	-1.52	0.22	12	0.00	-10143.00	69106.00	23600	20231222	-34.62	14000	20240722	10.21	19290	-20.01	20240112	14000	10.21	20240722	23600	-34.62	20231222	14000	10.21	20240722	0.17	N	016250	5000	167 억		55894	N	N	0	N	00	N