KissMeData/007680/price/prices-20230601.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	20230630	160220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6890	-40	5	-0.58	24884430	3616	52.90	7000	7000	6820	9000	4860	6930	6881.76	1.12	0	-484	7036	6982	6946	6892	6856	6965	6875	67	2070	500	4850	10	1	13446474	926	4.76	0.27	12	0.03	1449.00	25597.00	9130	20220630	-24.53	6500	20230103	6.00	8910	-22.67	20230217	6500	6.00	20230103	9130	-24.53	20220630	6500	6.00	20230103	1.87	N	007680	500	67 억		150064	N	N	0	N	00	N
3	20230630	150220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6820	-110	5	-1.59	20214060	2936	42.95	7000	7000	6820	9000	4860	6930	6884.90	1.12	0	-413	7036	6982	6946	6892	6856	6965	6875	67	2070	500	4850	10	1	13446474	917	4.71	0.27	12	0.02	1449.00	25597.00	9130	20220630	-25.30	6500	20230103	4.92	8910	-23.46	20230217	6500	4.92	20230103	9130	-25.30	20220630	6500	4.92	20230103	1.87	N	007680	500	67 억		150064	N	N	0	N	00	N
4	20230630	140221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6900	-30	5	-0.43	14185450	2058	30.11	7000	7000	6860	9000	4860	6930	6892.83	1.12	0	-211	7036	6982	6946	6892	6856	6965	6875	67	2070	500	4850	10	1	13446474	928	4.76	0.27	12	0.02	1449.00	25597.00	9130	20220630	-24.42	6500	20230103	6.15	8910	-22.56	20230217	6500	6.15	20230103	9130	-24.42	20220630	6500	6.15	20230103	1.87	N	007680	500	67 억		150064	N	N	0	N	00	N
5	20230630	130221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6900	-30	5	-0.43	13559050	1967	28.77	7000	7000	6860	9000	4860	6930	6893.26	1.12	0	-211	7036	6982	6946	6892	6856	6965	6875	67	2070	500	4850	10	1	13446474	928	4.76	0.27	12	0.01	1449.00	25597.00	9130	20220630	-24.42	6500	20230103	6.15	8910	-22.56	20230217	6500	6.15	20230103	9130	-24.42	20220630	6500	6.15	20230103	1.87	N	007680	500	67 억		150064	N	N	0	N	00	N
6	20230630	120219	57	100.00	KOSDAQ		건설	N	N	N	N		N	6900	-30	5	-0.43	13538350	1964	28.73	7000	7000	6860	9000	4860	6930	6893.25	1.12	0	-211	7036	6982	6946	6892	6856	6965	6875	67	2070	500	4850	10	1	13446474	928	4.76	0.27	12	0.01	1449.00	25597.00	9130	20220630	-24.42	6500	20230103	6.15	8910	-22.56	20230217	6500	6.15	20230103	9130	-24.42	20220630	6500	6.15	20230103	1.87	N	007680	500	67 억		150064	N	N	0	N	00	N
7	20230630	110220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6890	-40	5	-0.58	11409020	1655	24.21	7000	7000	6860	9000	4860	6930	6893.67	1.12	0	-174	7036	6982	6946	6892	6856	6965	6875	67	2070	500	4850	10	1	13446474	926	4.76	0.27	12	0.01	1449.00	25597.00	9130	20220630	-24.53	6500	20230103	6.00	8910	-22.67	20230217	6500	6.00	20230103	9130	-24.53	20220630	6500	6.00	20230103	1.87	N	007680	500	67 억		150064	N	N	0	N	00	N
8	20230630	100220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6910	-20	5	-0.29	3374950	487	7.12	7000	7000	6890	9000	4860	6930	6930.08	1.12	0	-189	7036	6982	6946	6892	6856	6965	6875	67	2070	500	4850	10	1	13446474	929	4.77	0.27	12	0.00	1449.00	25597.00	9130	20220630	-24.32	6500	20230103	6.31	8910	-22.45	20230217	6500	6.31	20230103	9130	-24.32	20220630	6500	6.31	20230103	1.87	N	007680	500	67 억		150064	N	N	0	N	00	N
9	20230630	090221	57	100.00	KOSDAQ		건설	N	N	N	N		N	7000	70	2	1.01	56000	8	0.12	7000	7000	7000	9000	4860	6930	7000.00	1.12	0	-7	7036	6982	6946	6892	6856	6965	6875	67	2070	500	4850	10	1	13446474	941	4.83	0.27	12	0.00	1449.00	25597.00	9130	20220630	-23.33	6500	20230103	7.69	8910	-21.44	20230217	6500	7.69	20230103	9130	-23.33	20220630	6500	7.69	20230103	1.87	N	007680	500	67 억		150064	N	N	0	N	00	N
10	20230629	160220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6930	-70	5	-1.00	47481200	6835	70.30	7000	7000	6910	9100	4900	7000	6946.77	1.12	0	-1047	7106	7052	6946	6892	6786	7080	6920	67	2100	500	4900	10	1	13446474	932	4.78	0.27	12	0.05	1449.00	25597.00	9180	20220628	-24.51	6500	20230103	6.62	8910	-22.22	20230217	6500	6.62	20230103	9130	-24.10	20220630	6500	6.62	20230103	1.87	N	007680	500	67 억		151111	N	N	0	N	00	N
11	20230629	150219	57	100.00	KOSDAQ		건설	N	N	N	N		N	6950	-50	5	-0.71	45156850	6499	66.84	7000	7000	6910	9100	4900	7000	6948.28	1.12	0	-1042	7106	7052	6946	6892	6786	7080	6920	67	2100	500	4900	10	1	13446474	935	4.80	0.27	12	0.05	1449.00	25597.00	9180	20220628	-24.29	6500	20230103	6.92	8910	-22.00	20230217	6500	6.92	20230103	9130	-23.88	20220630	6500	6.92	20230103	1.87	N	007680	500	67 억		151111	N	N	0	N	00	N
12	20230629	140218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6970	-30	5	-0.43	41513790	5973	61.43	7000	7000	6920	9100	4900	7000	6950.24	1.12	0	-1066	7106	7052	6946	6892	6786	7080	6920	67	2100	500	4900	10	1	13446474	937	4.81	0.27	12	0.04	1449.00	25597.00	9180	20220628	-24.07	6500	20230103	7.23	8910	-21.77	20230217	6500	7.23	20230103	9130	-23.66	20220630	6500	7.23	20230103	1.87	N	007680	500	67 억		151111	N	N	0	N	00	N
13	20230629	130219	57	100.00	KOSDAQ		건설	N	N	N	N		N	6950	-50	5	-0.71	23858510	3428	35.26	7000	7000	6920	9100	4900	7000	6959.89	1.12	0	-893	7106	7052	6946	6892	6786	7080	6920	67	2100	500	4900	10	1	13446474	935	4.80	0.27	12	0.03	1449.00	25597.00	9180	20220628	-24.29	6500	20230103	6.92	8910	-22.00	20230217	6500	6.92	20230103	9130	-23.88	20220630	6500	6.92	20230103	1.87	N	007680	500	67 억		151111	N	N	0	N	00	N
14	20230629	120220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6960	-40	5	-0.57	22738060	3267	33.60	7000	7000	6920	9100	4900	7000	6959.92	1.12	0	-752	7106	7052	6946	6892	6786	7080	6920	67	2100	500	4900	10	1	13446474	936	4.80	0.27	12	0.02	1449.00	25597.00	9180	20220628	-24.18	6500	20230103	7.08	8910	-21.89	20230217	6500	7.08	20230103	9130	-23.77	20220630	6500	7.08	20230103	1.87	N	007680	500	67 억		151111	N	N	0	N	00	N
15	20230629	110220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6970	-30	5	-0.43	20856890	2996	30.81	7000	7000	6920	9100	4900	7000	6961.58	1.12	0	-736	7106	7052	6946	6892	6786	7080	6920	67	2100	500	4900	10	1	13446474	937	4.81	0.27	12	0.02	1449.00	25597.00	9180	20220628	-24.07	6500	20230103	7.23	8910	-21.77	20230217	6500	7.23	20230103	9130	-23.66	20220630	6500	7.23	20230103	1.87	N	007680	500	67 억		151111	N	N	0	N	00	N
16	20230629	100220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6970	-30	5	-0.43	5908020	850	8.74	7000	7000	6920	9100	4900	7000	6950.61	1.12	0	-11	7106	7052	6946	6892	6786	7080	6920	67	2100	500	4900	10	1	13446474	937	4.81	0.27	12	0.01	1449.00	25597.00	9180	20220628	-24.07	6500	20230103	7.23	8910	-21.77	20230217	6500	7.23	20230103	9130	-23.66	20220630	6500	7.23	20230103	1.87	N	007680	500	67 억		151111	N	N	0	N	00	N
17	20230629	090219	57	100.00	KOSDAQ		건설	N	N	N	N		N	6960	-40	5	-0.57	993960	142	1.46	7000	7000	6960	9100	4900	7000	6999.72	1.12	0	-1	7106	7052	6946	6892	6786	7080	6920	67	2100	500	4900	10	1	13446474	936	4.80	0.27	12	0.00	1449.00	25597.00	9180	20220628	-24.18	6500	20230103	7.08	8910	-21.89	20230217	6500	7.08	20230103	9130	-23.77	20220630	6500	7.08	20230103	1.87	N	007680	500	67 억		151111	N	N	0	N	00	N
18	20230628	160219	57	100.00	KOSDAQ		건설	N	N	N	N		N	7000	100	2	1.45	67464900	9722	252.91	6900	7000	6840	8970	4830	6900	6939.09	1.12	0	-134	6993	6946	6883	6836	6773	6915	6805	67	2070	500	4830	10	1	13446474	941	4.83	0.27	12	0.07	1449.00	25597.00	9180	20220628	-23.75	6500	20230103	7.69	8910	-21.44	20230217	6500	7.69	20230103	9180	-23.75	20220628	6500	7.69	20230103	1.87	N	007680	500	67 억		151245	N	N	0	N	00	N
19	20230628	150219	57	100.00	KOSDAQ		건설	N	N	N	N		N	6900	0	3	0.00	26320080	3827	99.56	6900	6950	6840	8970	4830	6900	6877.47	1.12	0	-117	6993	6946	6883	6836	6773	6915	6805	67	2070	500	4830	10	1	13446474	928	4.76	0.27	12	0.03	1449.00	25597.00	9180	20220628	-24.84	6500	20230103	6.15	8910	-22.56	20230217	6500	6.15	20230103	9180	-24.84	20220628	6500	6.15	20230103	1.87	N	007680	500	67 억		151245	N	N	0	N	00	N
20	20230628	140219	57	100.00	KOSDAQ		건설	N	N	N	N		N	6860	-40	5	-0.58	14716450	2137	55.59	6900	6950	6860	8970	4830	6900	6886.50	1.12	0	-35	6993	6946	6883	6836	6773	6915	6805	67	2070	500	4830	10	1	13446474	922	4.73	0.27	12	0.02	1449.00	25597.00	9180	20220628	-25.27	6500	20230103	5.54	8910	-23.01	20230217	6500	5.54	20230103	9180	-25.27	20220628	6500	5.54	20230103	1.87	N	007680	500	67 억		151245	N	N	0	N	00	N
21	20230628	130218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6890	-10	5	-0.14	13535440	1965	51.12	6900	6950	6860	8970	4830	6900	6888.26	1.12	0	-35	6993	6946	6883	6836	6773	6915	6805	67	2070	500	4830	10	1	13446474	926	4.76	0.27	12	0.01	1449.00	25597.00	9180	20220628	-24.95	6500	20230103	6.00	8910	-22.67	20230217	6500	6.00	20230103	9180	-24.95	20220628	6500	6.00	20230103	1.87	N	007680	500	67 억		151245	N	N	0	N	00	N
22	20230628	120204	57	100.00	KOSDAQ		건설	N	N	N	N		N	6860	-40	5	-0.58	13253260	1924	50.05	6900	6950	6860	8970	4830	6900	6888.39	1.12	0	-35	6993	6946	6883	6836	6773	6915	6805	67	2070	500	4830	10	1	13446474	922	4.73	0.27	12	0.01	1449.00	25597.00	9180	20220628	-25.27	6500	20230103	5.54	8910	-23.01	20230217	6500	5.54	20230103	9180	-25.27	20220628	6500	5.54	20230103	1.87	N	007680	500	67 억		151245	N	N	0	N	00	N
23	20230628	110220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6860	-40	5	-0.58	10070220	1460	37.98	6900	6950	6860	8970	4830	6900	6897.41	1.12	0	-35	6993	6946	6883	6836	6773	6915	6805	67	2070	500	4830	10	1	13446474	922	4.73	0.27	12	0.01	1449.00	25597.00	9180	20220628	-25.27	6500	20230103	5.54	8910	-23.01	20230217	6500	5.54	20230103	9180	-25.27	20220628	6500	5.54	20230103	1.87	N	007680	500	67 억		151245	N	N	0	N	00	N
24	20230628	100218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6930	30	2	0.43	6047280	876	22.79	6900	6950	6900	8970	4830	6900	6903.29	1.12	0	-35	6993	6946	6883	6836	6773	6915	6805	67	2070	500	4830	10	1	13446474	932	4.78	0.27	12	0.01	1449.00	25597.00	9180	20220628	-24.51	6500	20230103	6.62	8910	-22.22	20230217	6500	6.62	20230103	9180	-24.51	20220628	6500	6.62	20230103	1.87	N	007680	500	67 억		151245	N	N	0	N	00	N
25	20230628	090218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6950	50	2	0.72	1593950	231	6.01	6900	6950	6900	8970	4830	6900	6900.22	1.12	0	-15	6993	6946	6883	6836	6773	6915	6805	67	2070	500	4830	10	1	13446474	935	4.80	0.27	12	0.00	1449.00	25597.00	9180	20220628	-24.29	6500	20230103	6.92	8910	-22.00	20230217	6500	6.92	20230103	9180	-24.29	20220628	6500	6.92	20230103	1.87	N	007680	500	67 억		151245	N	N	0	N	00	N
26	20230627	160219	57	100.00	KOSDAQ		건설	N	N	N	N		N	6900	30	2	0.44	26442160	3842	32.56	6930	6930	6820	8930	4810	6870	6882.39	1.13	0	-110	6930	6900	6850	6820	6770	6915	6835	67	2060	500	4800	10	1	13446474	928	4.76	0.27	12	0.03	1449.00	25597.00	9180	20220628	-24.84	6500	20230103	6.15	8910	-22.56	20230217	6500	6.15	20230103	9180	-24.84	20220628	6500	6.15	20230103	1.88	N	007680	500	67 억		151355	N	N	0	N	00	N
27	20230627	150219	57	100.00	KOSDAQ		건설	N	N	N	N		N	6900	30	2	0.44	20804990	3025	25.64	6930	6930	6820	8930	4810	6870	6877.68	1.13	0	-116	6930	6900	6850	6820	6770	6915	6835	67	2060	500	4800	10	1	13446474	928	4.76	0.27	12	0.02	1449.00	25597.00	9180	20220628	-24.84	6500	20230103	6.15	8910	-22.56	20230217	6500	6.15	20230103	9180	-24.84	20220628	6500	6.15	20230103	1.88	N	007680	500	67 억		151355	N	N	0	N	00	N
28	20230627	140221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6880	10	2	0.15	13166060	1916	16.24	6930	6930	6820	8930	4810	6870	6871.64	1.13	0	-115	6930	6900	6850	6820	6770	6915	6835	67	2060	500	4800	10	1	13446474	925	4.75	0.27	12	0.01	1449.00	25597.00	9180	20220628	-25.05	6500	20230103	5.85	8910	-22.78	20230217	6500	5.85	20230103	9180	-25.05	20220628	6500	5.85	20230103	1.88	N	007680	500	67 억		151355	N	N	0	N	00	N
29	20230627	130222	57	100.00	KOSDAQ		건설	N	N	N	N		N	6870	0	3	0.00	9587560	1395	11.82	6930	6930	6820	8930	4810	6870	6872.80	1.13	0	-118	6930	6900	6850	6820	6770	6915	6835	67	2060	500	4800	10	1	13446474	924	4.74	0.27	12	0.01	1449.00	25597.00	9180	20220628	-25.16	6500	20230103	5.69	8910	-22.90	20230217	6500	5.69	20230103	9180	-25.16	20220628	6500	5.69	20230103	1.88	N	007680	500	67 억		151355	N	N	0	N	00	N
30	20230627	120222	57	100.00	KOSDAQ		건설	N	N	N	N		N	6880	10	2	0.15	8502630	1237	10.48	6930	6930	6820	8930	4810	6870	6873.59	1.13	0	-63	6930	6900	6850	6820	6770	6915	6835	67	2060	500	4800	10	1	13446474	925	4.75	0.27	12	0.01	1449.00	25597.00	9180	20220628	-25.05	6500	20230103	5.85	8910	-22.78	20230217	6500	5.85	20230103	9180	-25.05	20220628	6500	5.85	20230103	1.88	N	007680	500	67 억		151355	N	N	0	N	00	N
31	20230627	110221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6890	20	2	0.29	4594780	669	5.67	6930	6930	6820	8930	4810	6870	6868.13	1.13	0	6	6930	6900	6850	6820	6770	6915	6835	67	2060	500	4800	10	1	13446474	926	4.76	0.27	12	0.00	1449.00	25597.00	9180	20220628	-24.95	6500	20230103	6.00	8910	-22.67	20230217	6500	6.00	20230103	9180	-24.95	20220628	6500	6.00	20230103	1.88	N	007680	500	67 억		151355	N	N	0	N	00	N
32	20230627	100217	57	100.00	KOSDAQ		건설	N	N	N	N		N	6860	-10	5	-0.15	2876330	419	3.55	6930	6930	6820	8930	4810	6870	6864.75	1.13	0	6	6930	6900	6850	6820	6770	6915	6835	67	2060	500	4800	10	1	13446474	922	4.73	0.27	12	0.00	1449.00	25597.00	9180	20220628	-25.27	6500	20230103	5.54	8910	-23.01	20230217	6500	5.54	20230103	9180	-25.27	20220628	6500	5.54	20230103	1.88	N	007680	500	67 억		151355	N	N	0	N	00	N
33	20230627	090219	57	100.00	KOSDAQ		건설	N	N	N	N		N	6930	60	2	0.87	187110	27	0.23	6930	6930	6930	8930	4810	6870	6930.00	1.13	0	0	6930	6900	6850	6820	6770	6915	6835	67	2060	500	4800	10	1	13446474	932	4.78	0.27	12	0.00	1449.00	25597.00	9180	20220628	-24.51	6500	20230103	6.62	8910	-22.22	20230217	6500	6.62	20230103	9180	-24.51	20220628	6500	6.62	20230103	1.88	N	007680	500	67 억		151355	N	N	0	N	00	N
34	20230626	160218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6870	20	2	0.29	80703480	11798	160.36	6850	6880	6800	8900	4800	6850	6840.28	1.13	0	-377	6970	6910	6880	6820	6790	6895	6805	67	2050	500	4790	10	1	13446474	924	4.74	0.27	12	0.09	1449.00	25597.00	9180	20220628	-25.16	6500	20230103	5.69	8910	-22.90	20230217	6500	5.69	20230103	9180	-25.16	20220628	6500	5.69	20230103	1.90	N	007680	500	67 억		151732	N	N	0	N	00	N
35	20230626	150220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6850	0	3	0.00	71759740	10493	142.63	6850	6880	6800	8900	4800	6850	6838.82	1.13	0	-375	6970	6910	6880	6820	6790	6895	6805	67	2050	500	4790	10	1	13446474	921	4.73	0.27	12	0.08	1449.00	25597.00	9180	20220628	-25.38	6500	20230103	5.38	8910	-23.12	20230217	6500	5.38	20230103	9180	-25.38	20220628	6500	5.38	20230103	1.90	N	007680	500	67 억		151732	N	N	0	N	00	N
36	20230626	140219	57	100.00	KOSDAQ		건설	N	N	N	N		N	6850	0	3	0.00	57515040	8412	114.34	6850	6880	6800	8900	4800	6850	6837.26	1.13	0	-371	6970	6910	6880	6820	6790	6895	6805	67	2050	500	4790	10	1	13446474	921	4.73	0.27	12	0.06	1449.00	25597.00	9180	20220628	-25.38	6500	20230103	5.38	8910	-23.12	20230217	6500	5.38	20230103	9180	-25.38	20220628	6500	5.38	20230103	1.90	N	007680	500	67 억		151732	N	N	0	N	00	N
37	20230626	130219	57	100.00	KOSDAQ		건설	N	N	N	N		N	6810	-40	5	-0.58	45968740	6719	91.33	6850	6880	6810	8900	4800	6850	6841.60	1.13	0	-150	6970	6910	6880	6820	6790	6895	6805	67	2050	500	4790	10	1	13446474	916	4.70	0.27	12	0.05	1449.00	25597.00	9180	20220628	-25.82	6500	20230103	4.77	8910	-23.57	20230217	6500	4.77	20230103	9180	-25.82	20220628	6500	4.77	20230103	1.90	N	007680	500	67 억		151732	N	N	0	N	00	N
38	20230626	120218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6850	0	3	0.00	32222180	4703	63.93	6850	6880	6820	8900	4800	6850	6851.41	1.13	0	-61	6970	6910	6880	6820	6790	6895	6805	67	2050	500	4790	10	1	13446474	921	4.73	0.27	12	0.03	1449.00	25597.00	9180	20220628	-25.38	6500	20230103	5.38	8910	-23.12	20230217	6500	5.38	20230103	9180	-25.38	20220628	6500	5.38	20230103	1.90	N	007680	500	67 억		151732	N	N	0	N	00	N
39	20230626	110218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6880	30	2	0.44	24439850	3568	48.50	6850	6880	6820	8900	4800	6850	6849.73	1.13	0	-61	6970	6910	6880	6820	6790	6895	6805	67	2050	500	4790	10	1	13446474	925	4.75	0.27	12	0.03	1449.00	25597.00	9180	20220628	-25.05	6500	20230103	5.85	8910	-22.78	20230217	6500	5.85	20230103	9180	-25.05	20220628	6500	5.85	20230103	1.90	N	007680	500	67 억		151732	N	N	0	N	00	N
40	20230626	100218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6840	-10	5	-0.15	5755260	840	11.42	6850	6880	6820	8900	4800	6850	6851.50	1.13	0	-56	6970	6910	6880	6820	6790	6895	6805	67	2050	500	4790	10	1	13446474	920	4.72	0.27	12	0.01	1449.00	25597.00	9180	20220628	-25.49	6500	20230103	5.23	8910	-23.23	20230217	6500	5.23	20230103	9180	-25.49	20220628	6500	5.23	20230103	1.90	N	007680	500	67 억		151732	N	N	0	N	00	N
41	20230626	090218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6880	30	2	0.44	47980	7	0.10	6850	6880	6850	8900	4800	6850	6854.29	1.13	0	-2	6970	6910	6880	6820	6790	6895	6805	67	2050	500	4790	10	1	13446474	925	4.75	0.27	12	0.00	1449.00	25597.00	9180	20220628	-25.05	6500	20230103	5.85	8910	-22.78	20230217	6500	5.85	20230103	9180	-25.05	20220628	6500	5.85	20230103	1.90	N	007680	500	67 억		151732	N	N	0	N	00	N
42	20230623	152854	57	100.00	KOSDAQ		건설	N	N	N	N		N	6850	-70	5	-1.01	48237390	7006	57.12	6870	6940	6850	8990	4850	6920	6885.15	1.13	0	3	7060	6990	6910	6840	6760	7025	6875	67	2070	500	4840	10	1	13446474	921	4.73	0.27	12	0.05	1449.00	25597.00	9180	20220628	-25.38	6500	20230103	5.38	8910	-23.12	20230217	6500	5.38	20230103	9180	-25.38	20220628	6500	5.38	20230103	1.91	N	007680	500	67 억		151730	N	N	0	N	00	N
43	20230623	140201	57	100.00	KOSDAQ		건설	N	N	N	N		N	6880	-40	5	-0.58	40600560	5892	48.04	6870	6940	6850	8990	4850	6920	6890.79	1.13	0	69	7060	6990	6910	6840	6760	7025	6875	67	2070	500	4840	10	1	13446474	925	4.75	0.27	12	0.04	1449.00	25597.00	9180	20220628	-25.05	6500	20230103	5.85	8910	-22.78	20230217	6500	5.85	20230103	9180	-25.05	20220628	6500	5.85	20230103	1.91	N	007680	500	67 억		151730	N	N	0	N	00	N
44	20230622	160247	57	100.00	KOSDAQ		건설	N	N	N	N		N	6920	30	2	0.44	77818510	11287	158.01	6830	6980	6830	8950	4830	6890	6894.53	1.12	0	1234	6996	6942	6876	6822	6756	6970	6850	67	2060	500	4820	10	1	13446474	930	4.78	0.27	12	0.08	1449.00	25597.00	9180	20220628	-24.62	6500	20230103	6.46	8910	-22.33	20230217	6500	6.46	20230103	9180	-24.62	20220628	6500	6.46	20230103	1.91	N	007680	500	67 억		150489	N	N	0	N	00	N
45	20230622	151014	57	100.00	KOSDAQ		건설	N	N	N	N		N	6920	30	2	0.44	77313350	11214	156.99	6830	6980	6830	8950	4830	6890	6894.36	1.12	0	1234	6996	6942	6876	6822	6756	6970	6850	67	2060	500	4820	10	1	13446474	930	4.78	0.27	12	0.08	1449.00	25597.00	9180	20220628	-24.62	6500	20230103	6.46	8910	-22.33	20230217	6500	6.46	20230103	9180	-24.62	20220628	6500	6.46	20230103	1.91	N	007680	500	67 억		150489	N	N	0	N	00	N
46	20230622	140509	57	100.00	KOSDAQ		건설	N	N	N	N		N	6870	-20	5	-0.29	65417290	9488	132.83	6830	6980	6830	8950	4830	6890	6894.74	1.12	0	625	6996	6942	6876	6822	6756	6970	6850	67	2060	500	4820	10	1	13446474	924	4.74	0.27	12	0.07	1449.00	25597.00	9180	20220628	-25.16	6500	20230103	5.69	8910	-22.90	20230217	6500	5.69	20230103	9180	-25.16	20220628	6500	5.69	20230103	1.91	N	007680	500	67 억		150489	N	N	0	N	00	N
47	20230622	130757	57	100.00	KOSDAQ		건설	N	N	N	N		N	6900	10	2	0.15	50399740	7305	102.27	6830	6980	6830	8950	4830	6890	6899.35	1.12	0	625	6996	6942	6876	6822	6756	6970	6850	67	2060	500	4820	10	1	13446474	928	4.76	0.27	12	0.05	1449.00	25597.00	9180	20220628	-24.84	6500	20230103	6.15	8910	-22.56	20230217	6500	6.15	20230103	9180	-24.84	20220628	6500	6.15	20230103	1.91	N	007680	500	67 억		150489	N	N	0	N	00	N
48	20230622	120805	57	100.00	KOSDAQ		건설	N	N	N	N		N	6960	70	2	1.02	14224500	2074	29.04	6830	6980	6830	8950	4830	6890	6858.49	1.12	0	10	6996	6942	6876	6822	6756	6970	6850	67	2060	500	4820	10	1	13446474	936	4.80	0.27	12	0.02	1449.00	25597.00	9180	20220628	-24.18	6500	20230103	7.08	8910	-21.89	20230217	6500	7.08	20230103	9180	-24.18	20220628	6500	7.08	20230103	1.91	N	007680	500	67 억		150489	N	N	0	N	00	N
49	20230622	110916	57	100.00	KOSDAQ		건설	N	N	N	N		N	6850	-40	5	-0.58	7725340	1130	15.82	6830	6870	6830	8950	4830	6890	6836.58	1.12	0	-10	6996	6942	6876	6822	6756	6970	6850	67	2060	500	4820	10	1	13446474	921	4.73	0.27	12	0.01	1449.00	25597.00	9180	20220628	-25.38	6500	20230103	5.38	8910	-23.12	20230217	6500	5.38	20230103	9180	-25.38	20220628	6500	5.38	20230103	1.91	N	007680	500	67 억		150489	N	N	0	N	00	N
50	20230622	100651	57	100.00	KOSDAQ		건설	N	N	N	N		N	6870	-20	5	-0.29	2184370	319	4.47	6830	6870	6830	8950	4830	6890	6847.55	1.12	0	-10	6996	6942	6876	6822	6756	6970	6850	67	2060	500	4820	10	1	13446474	924	4.74	0.27	12	0.00	1449.00	25597.00	9180	20220628	-25.16	6500	20230103	5.69	8910	-22.90	20230217	6500	5.69	20230103	9180	-25.16	20220628	6500	5.69	20230103	1.91	N	007680	500	67 억		150489	N	N	0	N	00	N
51	20230622	090744	57	100.00	KOSDAQ		건설	N	N	N	N		N	6850	-40	5	-0.58	1004060	147	2.06	6830	6860	6830	8950	4830	6890	6830.34	1.12	0	-8	6996	6942	6876	6822	6756	6970	6850	67	2060	500	4820	10	1	13446474	921	4.73	0.27	12	0.00	1449.00	25597.00	9180	20220628	-25.38	6500	20230103	5.38	8910	-23.12	20230217	6500	5.38	20230103	9180	-25.38	20220628	6500	5.38	20230103	1.91	N	007680	500	67 억		150489	N	N	0	N	00	N
52	20230621	160328	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6890	30	2	0.44	48951900	7137	87.00	6850	6930	6810	8910	4810	6860	6858.89	1.13	0	-1748	6926	6892	6836	6802	6746	6910	6820	67	2050	500	4800	10	1	13446474	926	4.76	0.27	12	0.05	1449.00	25597.00	9180	20220628	-24.95	6500	20230103	6.00	8910	-22.67	20230217	6500	6.00	20230103	9180	-24.95	20220628	6500	6.00	20230103	1.93	N	007680	500	67 억		152237	N	N	0	N	00	N
53	20230621	150558	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6870	10	2	0.15	44240350	6452	78.65	6850	6930	6810	8910	4810	6860	6856.84	1.13	0	-1746	6926	6892	6836	6802	6746	6910	6820	67	2050	500	4800	10	1	13446474	924	4.74	0.27	12	0.05	1449.00	25597.00	9180	20220628	-25.16	6500	20230103	5.69	8910	-22.90	20230217	6500	5.69	20230103	9180	-25.16	20220628	6500	5.69	20230103	1.93	N	007680	500	67 억		152237	N	N	0	N	00	N
54	20230621	140859	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6880	20	2	0.29	42021090	6129	74.72	6850	6930	6810	8910	4810	6860	6856.11	1.13	0	-1599	6926	6892	6836	6802	6746	6910	6820	67	2050	500	4800	10	1	13446474	925	4.75	0.27	12	0.05	1449.00	25597.00	9180	20220628	-25.05	6500	20230103	5.85	8910	-22.78	20230217	6500	5.85	20230103	9180	-25.05	20220628	6500	5.85	20230103	1.93	N	007680	500	67 억		152237	N	N	0	N	00	N
55	20230621	130830	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6900	40	2	0.58	38983550	5688	69.34	6850	6930	6810	8910	4810	6860	6853.65	1.13	0	-1365	6926	6892	6836	6802	6746	6910	6820	67	2050	500	4800	10	1	13446474	928	4.76	0.27	12	0.04	1449.00	25597.00	9180	20220628	-24.84	6500	20230103	6.15	8910	-22.56	20230217	6500	6.15	20230103	9180	-24.84	20220628	6500	6.15	20230103	1.93	N	007680	500	67 억		152237	N	N	0	N	00	N
56	20230621	120811	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6870	10	2	0.15	31543780	4608	56.17	6850	6930	6810	8910	4810	6860	6845.44	1.13	0	-1363	6926	6892	6836	6802	6746	6910	6820	67	2050	500	4800	10	1	13446474	924	4.74	0.27	12	0.03	1449.00	25597.00	9180	20220628	-25.16	6500	20230103	5.69	8910	-22.90	20230217	6500	5.69	20230103	9180	-25.16	20220628	6500	5.69	20230103	1.93	N	007680	500	67 억		152237	N	N	0	N	00	N
57	20230621	110128	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6840	-20	5	-0.29	24927310	3642	44.40	6850	6930	6810	8910	4810	6860	6844.40	1.13	0	-1264	6926	6892	6836	6802	6746	6910	6820	67	2050	500	4800	10	1	13446474	920	4.72	0.27	12	0.03	1449.00	25597.00	9180	20220628	-25.49	6500	20230103	5.23	8910	-23.23	20230217	6500	5.23	20230103	9180	-25.49	20220628	6500	5.23	20230103	1.93	N	007680	500	67 억		152237	N	N	0	N	00	N
58	20230621	100606	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6840	-20	5	-0.29	15003150	2187	26.66	6850	6930	6810	8910	4810	6860	6860.15	1.13	0	-1254	6926	6892	6836	6802	6746	6910	6820	67	2050	500	4800	10	1	13446474	920	4.72	0.27	12	0.02	1449.00	25597.00	9180	20220628	-25.49	6500	20230103	5.23	8910	-23.23	20230217	6500	5.23	20230103	9180	-25.49	20220628	6500	5.23	20230103	1.93	N	007680	500	67 억		152237	N	N	0	N	00	N
59	20230621	090741	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6810	-50	5	-0.73	191090	28	0.34	6850	6850	6810	8910	4810	6860	6824.64	1.13	0	-27	6926	6892	6836	6802	6746	6910	6820	67	2050	500	4800	10	1	13446474	916	4.70	0.27	12	0.00	1449.00	25597.00	9180	20220628	-25.82	6500	20230103	4.77	8910	-23.57	20230217	6500	4.77	20230103	9180	-25.82	20220628	6500	4.77	20230103	1.93	N	007680	500	67 억		152237	N	N	0	N	00	N
60	20230620	160634	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6860	60	2	0.88	55889990	8203	35.50	6800	6870	6780	8840	4760	6800	6813.36	1.13	0	565	6960	6880	6810	6730	6660	6875	6725	67	2040	500	4760	10	1	13446474	922	4.73	0.27	12	0.06	1449.00	25597.00	9180	20220628	-25.27	6500	20230103	5.54	8910	-23.01	20230217	6500	5.54	20230103	9180	-25.27	20220628	6500	5.54	20230103	1.94	N	007680	500	67 억		151672	N	N	0	N	00	N
61	20230620	150853	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6790	-10	5	-0.15	43784760	6432	27.84	6800	6870	6780	8840	4760	6800	6807.33	1.13	0	612	6960	6880	6810	6730	6660	6875	6725	67	2040	500	4760	10	1	13446474	913	4.69	0.27	12	0.05	1449.00	25597.00	9180	20220628	-26.03	6500	20230103	4.46	8910	-23.79	20230217	6500	4.46	20230103	9180	-26.03	20220628	6500	4.46	20230103	1.94	N	007680	500	67 억		151672	N	N	0	N	00	N
62	20230620	141028	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6790	-10	5	-0.15	42194440	6198	26.83	6800	6870	6790	8840	4760	6800	6807.75	1.13	0	662	6960	6880	6810	6730	6660	6875	6725	67	2040	500	4760	10	1	13446474	913	4.69	0.27	12	0.05	1449.00	25597.00	9180	20220628	-26.03	6500	20230103	4.46	8910	-23.79	20230217	6500	4.46	20230103	9180	-26.03	20220628	6500	4.46	20230103	1.94	N	007680	500	67 억		151672	N	N	0	N	00	N
63	20230620	130322	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6830	30	2	0.44	28936260	4248	18.39	6800	6870	6790	8840	4760	6800	6811.74	1.13	0	411	6960	6880	6810	6730	6660	6875	6725	67	2040	500	4760	10	1	13446474	918	4.71	0.27	12	0.03	1449.00	25597.00	9180	20220628	-25.60	6500	20230103	5.08	8910	-23.34	20230217	6500	5.08	20230103	9180	-25.60	20220628	6500	5.08	20230103	1.94	N	007680	500	67 억		151672	N	N	0	N	00	N
64	20230620	120912	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6820	20	2	0.29	27811110	4083	17.67	6800	6870	6790	8840	4760	6800	6811.44	1.13	0	413	6960	6880	6810	6730	6660	6875	6725	67	2040	500	4760	10	1	13446474	917	4.71	0.27	12	0.03	1449.00	25597.00	9180	20220628	-25.71	6500	20230103	4.92	8910	-23.46	20230217	6500	4.92	20230103	9180	-25.71	20220628	6500	4.92	20230103	1.94	N	007680	500	67 억		151672	N	N	0	N	00	N
65	20230620	110803	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6820	20	2	0.29	21408090	3144	13.61	6800	6870	6790	8840	4760	6800	6809.19	1.13	0	419	6960	6880	6810	6730	6660	6875	6725	67	2040	500	4760	10	1	13446474	917	4.71	0.27	12	0.02	1449.00	25597.00	9180	20220628	-25.71	6500	20230103	4.92	8910	-23.46	20230217	6500	4.92	20230103	9180	-25.71	20220628	6500	4.92	20230103	1.94	N	007680	500	67 억		151672	N	N	0	N	00	N
66	20230620	100937	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6830	30	2	0.44	15176250	2230	9.65	6800	6870	6790	8840	4760	6800	6805.49	1.13	0	225	6960	6880	6810	6730	6660	6875	6725	67	2040	500	4760	10	1	13446474	918	4.71	0.27	12	0.02	1449.00	25597.00	9180	20220628	-25.60	6500	20230103	5.08	8910	-23.34	20230217	6500	5.08	20230103	9180	-25.60	20220628	6500	5.08	20230103	1.94	N	007680	500	67 억		151672	N	N	0	N	00	N
67	20230620	090221	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6800	0	3	0.00	102000	15	0.06	6800	6800	6800	8840	4760	6800	6800.00	1.13	0	2	6960	6880	6810	6730	6660	6875	6725	67	2040	500	4760	10	1	13446474	914	4.69	0.27	12	0.00	1449.00	25597.00	9180	20220628	-25.93	6500	20230103	4.62	8910	-23.68	20230217	6500	4.62	20230103	9180	-25.93	20220628	6500	4.62	20230103	1.94	N	007680	500	67 억		151672	N	N	0	N	00	N
68	20230619	160626	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6800	10	2	0.15	157203110	23105	190.10	6800	6890	6740	8820	4760	6790	6803.86	1.11	0	2578	6956	6872	6816	6732	6676	6915	6775	67	2030	500	4750	10	1	13446474	914	4.69	0.27	12	0.17	1449.00	25597.00	9180	20220628	-25.93	6500	20230103	4.62	8910	-23.68	20230217	6500	4.62	20230103	9180	-25.93	20220628	6500	4.62	20230103	1.91	N	007680	500	67 억		149094	N	N	0	N	00	N
69	20230619	150158	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6810	20	2	0.29	110355130	16217	133.43	6800	6890	6740	8820	4760	6790	6804.90	1.11	0	1394	6956	6872	6816	6732	6676	6915	6775	67	2030	500	4750	10	1	13446474	916	4.70	0.27	12	0.12	1449.00	25597.00	9180	20220628	-25.82	6500	20230103	4.77	8910	-23.57	20230217	6500	4.77	20230103	9180	-25.82	20220628	6500	4.77	20230103	1.91	N	007680	500	67 억		149094	N	N	0	N	00	N
70	20230619	140538	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6810	20	2	0.29	84936160	12483	102.71	6800	6890	6740	8820	4760	6790	6804.15	1.11	0	1033	6956	6872	6816	6732	6676	6915	6775	67	2030	500	4750	10	1	13446474	916	4.70	0.27	12	0.09	1449.00	25597.00	9180	20220628	-25.82	6500	20230103	4.77	8910	-23.57	20230217	6500	4.77	20230103	9180	-25.82	20220628	6500	4.77	20230103	1.91	N	007680	500	67 억		149094	N	N	0	N	00	N
71	20230619	130821	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6830	40	2	0.59	64390710	9466	77.88	6800	6890	6740	8820	4760	6790	6802.31	1.11	0	388	6956	6872	6816	6732	6676	6915	6775	67	2030	500	4750	10	1	13446474	918	4.71	0.27	12	0.07	1449.00	25597.00	9180	20220628	-25.60	6500	20230103	5.08	8910	-23.34	20230217	6500	5.08	20230103	9180	-25.60	20220628	6500	5.08	20230103	1.91	N	007680	500	67 억		149094	N	N	0	N	00	N
72	20230619	120755	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6820	30	2	0.44	46446190	6834	56.23	6800	6890	6740	8820	4760	6790	6796.34	1.11	0	490	6956	6872	6816	6732	6676	6915	6775	67	2030	500	4750	10	1	13446474	917	4.71	0.27	12	0.05	1449.00	25597.00	9180	20220628	-25.71	6500	20230103	4.92	8910	-23.46	20230217	6500	4.92	20230103	9180	-25.71	20220628	6500	4.92	20230103	1.91	N	007680	500	67 억		149094	N	N	0	N	00	N
73	20230619	110715	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6870	80	2	1.18	29561500	4359	35.86	6800	6890	6740	8820	4760	6790	6781.72	1.11	0	459	6956	6872	6816	6732	6676	6915	6775	67	2030	500	4750	10	1	13446474	924	4.74	0.27	12	0.03	1449.00	25597.00	9180	20220628	-25.16	6500	20230103	5.69	8910	-22.90	20230217	6500	5.69	20230103	9180	-25.16	20220628	6500	5.69	20230103	1.91	N	007680	500	67 억		149094	N	N	0	N	00	N
74	20230619	100725	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6770	-20	5	-0.29	19907420	2938	24.17	6800	6850	6740	8820	4760	6790	6775.84	1.11	0	470	6956	6872	6816	6732	6676	6915	6775	67	2030	500	4750	10	1	13446474	910	4.67	0.26	12	0.02	1449.00	25597.00	9180	20220628	-26.25	6500	20230103	4.15	8910	-24.02	20230217	6500	4.15	20230103	9180	-26.25	20220628	6500	4.15	20230103	1.91	N	007680	500	67 억		149094	N	N	0	N	00	N
75	20230619	090850	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6780	-10	5	-0.15	5502050	809	6.66	6800	6850	6780	8820	4760	6790	6801.05	1.11	0	-102	6956	6872	6816	6732	6676	6915	6775	67	2030	500	4750	10	1	13446474	912	4.68	0.26	12	0.01	1449.00	25597.00	9180	20220628	-26.14	6500	20230103	4.31	8910	-23.91	20230217	6500	4.31	20230103	9180	-26.14	20220628	6500	4.31	20230103	1.91	N	007680	500	67 억		149094	N	N	0	N	00	N
76	20230616	160400	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6790	10	2	0.15	82724510	12135	56.49	6780	6900	6760	8810	4750	6780	6817.11	1.10	0	723	6933	6856	6783	6706	6633	6820	6670	67	2030	500	4740	10	1	13446474	913	4.69	0.27	12	0.09	1449.00	25597.00	9180	20220628	-26.03	6500	20230103	4.46	8910	-23.79	20230217	6500	4.46	20230103	9180	-26.03	20220628	6500	4.46	20230103	1.88	N	007680	500	67 억		148364	N	N	0	N	00	N
77	20230616	150855	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6790	10	2	0.15	80035300	11739	54.64	6780	6900	6760	8810	4750	6780	6817.90	1.10	0	723	6933	6856	6783	6706	6633	6820	6670	67	2030	500	4740	10	1	13446474	913	4.69	0.27	12	0.09	1449.00	25597.00	9180	20220628	-26.03	6500	20230103	4.46	8910	-23.79	20230217	6500	4.46	20230103	9180	-26.03	20220628	6500	4.46	20230103	1.88	N	007680	500	67 억		148364	N	N	0	N	00	N
78	20230616	141027	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6850	70	2	1.03	63914450	9375	43.64	6780	6900	6760	8810	4750	6780	6817.54	1.10	0	790	6933	6856	6783	6706	6633	6820	6670	67	2030	500	4740	10	1	13446474	921	4.73	0.27	12	0.07	1449.00	25597.00	9180	20220628	-25.38	6500	20230103	5.38	8910	-23.12	20230217	6500	5.38	20230103	9180	-25.38	20220628	6500	5.38	20230103	1.88	N	007680	500	67 억		148364	N	N	0	N	00	N
79	20230616	130127	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6860	80	2	1.18	63798160	9358	43.56	6780	6900	6760	8810	4750	6780	6817.50	1.10	0	791	6933	6856	6783	6706	6633	6820	6670	67	2030	500	4740	10	1	13446474	922	4.73	0.27	12	0.07	1449.00	25597.00	9180	20220628	-25.27	6500	20230103	5.54	8910	-23.01	20230217	6500	5.54	20230103	9180	-25.27	20220628	6500	5.54	20230103	1.88	N	007680	500	67 억		148364	N	N	0	N	00	N
80	20230616	120307	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6890	110	2	1.62	63091640	9255	43.08	6780	6900	6760	8810	4750	6780	6817.03	1.10	0	886	6933	6856	6783	6706	6633	6820	6670	67	2030	500	4740	10	1	13446474	926	4.76	0.27	12	0.07	1449.00	25597.00	9180	20220628	-24.95	6500	20230103	6.00	8910	-22.67	20230217	6500	6.00	20230103	9180	-24.95	20220628	6500	6.00	20230103	1.88	N	007680	500	67 억		148364	N	N	0	N	00	N
81	20230616	110250	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6900	120	2	1.77	46649490	6856	31.91	6780	6900	6760	8810	4750	6780	6804.18	1.10	0	966	6933	6856	6783	6706	6633	6820	6670	67	2030	500	4740	10	1	13446474	928	4.76	0.27	12	0.05	1449.00	25597.00	9180	20220628	-24.84	6500	20230103	6.15	8910	-22.56	20230217	6500	6.15	20230103	9180	-24.84	20220628	6500	6.15	20230103	1.88	N	007680	500	67 억		148364	N	N	0	N	00	N
82	20230616	100433	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6840	60	2	0.88	30271770	4468	20.80	6780	6850	6760	8810	4750	6780	6775.24	1.10	0	1117	6933	6856	6783	6706	6633	6820	6670	67	2030	500	4740	10	1	13446474	920	4.72	0.27	12	0.03	1449.00	25597.00	9180	20220628	-25.49	6500	20230103	5.23	8910	-23.23	20230217	6500	5.23	20230103	9180	-25.49	20220628	6500	5.23	20230103	1.88	N	007680	500	67 억		148364	N	N	0	N	00	N
83	20230616	090430	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6780	0	3	0.00	1410240	208	0.97	6780	6780	6780	8810	4750	6780	6780.00	1.10	0	-4	6933	6856	6783	6706	6633	6820	6670	67	2030	500	4740	10	1	13446474	912	4.68	0.26	12	0.00	1449.00	25597.00	9180	20220628	-26.14	6500	20230103	4.31	8910	-23.91	20230217	6500	4.31	20230103	9180	-26.14	20220628	6500	4.31	20230103	1.88	N	007680	500	67 억		148364	N	N	0	N	00	N
84	20230615	150317	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6830	-70	5	-1.01	134063000	19825	163.20	6860	6860	6710	8970	4830	6900	6762.32	1.11	0	-980	7033	6966	6873	6806	6713	7000	6840	67	2070	500	4830	10	1	13446474	918	4.71	0.27	12	0.15	1449.00	25597.00	9180	20220628	-25.60	6500	20230103	5.08	8910	-23.34	20230217	6500	5.08	20230103	9180	-25.60	20220628	6500	5.08	20230103	1.87	N	007680	500	67 억		149658	N	N	0	N	00	N
85	20230615	140447	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6800	-100	5	-1.45	125000350	18491	152.21	6860	6860	6710	8970	4830	6900	6760.06	1.11	0	-946	7033	6966	6873	6806	6713	7000	6840	67	2070	500	4830	10	1	13446474	914	4.69	0.27	12	0.14	1449.00	25597.00	9180	20220628	-25.93	6500	20230103	4.62	8910	-23.68	20230217	6500	4.62	20230103	9180	-25.93	20220628	6500	4.62	20230103	1.87	N	007680	500	67 억		149658	N	N	0	N	00	N
86	20230615	130226	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6860	-40	5	-0.58	119514590	17683	145.56	6860	6860	6710	8970	4830	6900	6758.73	1.11	0	-611	7033	6966	6873	6806	6713	7000	6840	67	2070	500	4830	10	1	13446474	922	4.73	0.27	12	0.13	1449.00	25597.00	9180	20220628	-25.27	6500	20230103	5.54	8910	-23.01	20230217	6500	5.54	20230103	9180	-25.27	20220628	6500	5.54	20230103	1.87	N	007680	500	67 억		149658	N	N	0	N	00	N
87	20230615	120922	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6750	-150	5	-2.17	92710400	13729	113.01	6860	6860	6710	8970	4830	6900	6752.89	1.11	0	-589	7033	6966	6873	6806	6713	7000	6840	67	2070	500	4830	10	1	13446474	908	4.66	0.26	12	0.10	1449.00	25597.00	9180	20220628	-26.47	6500	20230103	3.85	8910	-24.24	20230217	6500	3.85	20230103	9180	-26.47	20220628	6500	3.85	20230103	1.87	N	007680	500	67 억		149658	N	N	0	N	00	N
88	20230615	110753	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6740	-160	5	-2.32	73333630	10844	89.27	6860	6860	6720	8970	4830	6900	6762.60	1.11	0	-173	7033	6966	6873	6806	6713	7000	6840	67	2070	500	4830	10	1	13446474	906	4.65	0.26	12	0.08	1449.00	25597.00	9180	20220628	-26.58	6500	20230103	3.69	8910	-24.35	20230217	6500	3.69	20230103	9180	-26.58	20220628	6500	3.69	20230103	1.87	N	007680	500	67 억		149658	N	N	0	N	00	N
89	20230611	184629	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6920	-80	5	-1.14	155652770	22550	259.70	7000	7020	6690	9100	4900	7000	6902.56	1.11	1415	1416	7073	7036	6993	6956	6913	7055	6975	67	2100	500	4900	10	1	13446474	930	4.78	0.27	12	0.17	1449.00	25597.00	9670	20220608	-28.44	6500	20230103	6.46	8910	-22.33	20230217	6500	6.46	20230103	9500	-27.16	20220609	6500	6.46	20230103	1.93	N	007680	500	67 억		149763	N	N	0	N	00	N