KissMeData/025950/price/prices-20230701.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	20230731	160352	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9830	-20	5	-0.20	253333540	25538	92.89	9850	10450	9660	12800	6900	9850	9919.87	0.65	0	-4624	10656	10252	9736	9332	8816	10455	9535	42	2950	500	6890	10	1	8400000	826	13.61	0.92	12	0.30	722.00	10664.00	24300	20220808	-59.55	8670	20230726	13.38	16300	-39.69	20230116	8670	13.38	20230726	24300	-59.55	20220808	8670	13.38	20230726	1.68	N	025950	500	42 억		54570	N	N	0	N	00	N
3	20230731	150353	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10150	300	2	3.05	187235800	18954	68.94	9850	10450	9660	12800	6900	9850	9878.43	0.65	0	-1407	10656	10252	9736	9332	8816	10455	9535	42	2950	500	6890	10	1	8400000	853	14.06	0.95	12	0.23	722.00	10664.00	24300	20220808	-58.23	8670	20230726	17.07	16300	-37.73	20230116	8670	17.07	20230726	24300	-58.23	20220808	8670	17.07	20230726	1.68	N	025950	500	42 억		54570	N	N	0	N	00	N
4	20230731	140352	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9830	-20	5	-0.20	116198630	11903	43.29	9850	9880	9660	12800	6900	9850	9762.13	0.65	0	-1054	10656	10252	9736	9332	8816	10455	9535	42	2950	500	6890	10	1	8400000	826	13.61	0.92	12	0.14	722.00	10664.00	24300	20220808	-59.55	8670	20230726	13.38	16300	-39.69	20230116	8670	13.38	20230726	24300	-59.55	20220808	8670	13.38	20230726	1.68	N	025950	500	42 억		54570	N	N	0	N	00	N
5	20230731	130355	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9770	-80	5	-0.81	92217460	9453	34.38	9850	9880	9660	12800	6900	9850	9755.36	0.65	0	-636	10656	10252	9736	9332	8816	10455	9535	42	2950	500	6890	10	1	8400000	821	13.53	0.92	12	0.11	722.00	10664.00	24300	20220808	-59.79	8670	20230726	12.69	16300	-40.06	20230116	8670	12.69	20230726	24300	-59.79	20220808	8670	12.69	20230726	1.68	N	025950	500	42 억		54570	N	N	0	N	00	N
6	20230731	120357	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9760	-90	5	-0.91	79961090	8200	29.82	9850	9880	9660	12800	6900	9850	9751.35	0.65	0	-465	10656	10252	9736	9332	8816	10455	9535	42	2950	500	6890	10	1	8400000	820	13.52	0.92	12	0.10	722.00	10664.00	24300	20220808	-59.84	8670	20230726	12.57	16300	-40.12	20230116	8670	12.57	20230726	24300	-59.84	20220808	8670	12.57	20230726	1.68	N	025950	500	42 억		54570	N	N	0	N	00	N
7	20230731	110358	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9760	-90	5	-0.91	59642610	6114	22.24	9850	9880	9690	12800	6900	9850	9755.09	0.65	0	-905	10656	10252	9736	9332	8816	10455	9535	42	2950	500	6890	10	1	8400000	820	13.52	0.92	12	0.07	722.00	10664.00	24300	20220808	-59.84	8670	20230726	12.57	16300	-40.12	20230116	8670	12.57	20230726	24300	-59.84	20220808	8670	12.57	20230726	1.68	N	025950	500	42 억		54570	N	N	0	N	00	N
8	20230731	100357	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9750	-100	5	-1.02	29179920	2982	10.85	9850	9880	9700	12800	6900	9850	9785.35	0.65	0	-44	10656	10252	9736	9332	8816	10455	9535	42	2950	500	6890	10	1	8400000	819	13.50	0.91	12	0.04	722.00	10664.00	24300	20220808	-59.88	8670	20230726	12.46	16300	-40.18	20230116	8670	12.46	20230726	24300	-59.88	20220808	8670	12.46	20230726	1.68	N	025950	500	42 억		54570	N	N	0	N	00	N
9	20230731	090354	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9850	0	3	0.00	916050	93	0.34	9850	9850	9850	12800	6900	9850	9850.00	0.65	0	0	10656	10252	9736	9332	8816	10455	9535	42	2950	500	6890	10	1	8400000	827	13.64	0.92	12	0.00	722.00	10664.00	24300	20220808	-59.47	8670	20230726	13.61	16300	-39.57	20230116	8670	13.61	20230726	24300	-59.47	20220808	8670	13.61	20230726	1.68	N	025950	500	42 억		54570	N	N	0	N	00	N
10	20230728	160354	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9850	300	2	3.14	267487770	27081	53.29	9450	10140	9220	12410	6690	9550	9877.34	0.69	0	-3448	10296	9922	9366	8992	8436	10110	9180	42	2860	500	6680	10	1	8400000	827	13.64	0.92	12	0.32	722.00	10664.00	24300	20220808	-59.47	8670	20230726	13.61	16300	-39.57	20230116	8670	13.61	20230726	24300	-59.47	20220808	8670	13.61	20230726	1.92	N	025950	500	42 억		58122	N	N	0	N	00	N
11	20230728	150354	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9830	280	2	2.93	252721660	25582	50.34	9450	10140	9220	12410	6690	9550	9878.89	0.69	0	-4184	10296	9922	9366	8992	8436	10110	9180	42	2860	500	6680	10	1	8400000	826	13.61	0.92	12	0.30	722.00	10664.00	24300	20220808	-59.55	8670	20230726	13.38	16300	-39.69	20230116	8670	13.38	20230726	24300	-59.55	20220808	8670	13.38	20230726	1.92	N	025950	500	42 억		58122	N	N	0	N	00	N
12	20230728	140353	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9910	360	2	3.77	223137060	22573	44.42	9450	10140	9220	12410	6690	9550	9885.13	0.69	0	-3038	10296	9922	9366	8992	8436	10110	9180	42	2860	500	6680	10	1	8400000	832	13.73	0.93	12	0.27	722.00	10664.00	24300	20220808	-59.22	8670	20230726	14.30	16300	-39.20	20230116	8670	14.30	20230726	24300	-59.22	20220808	8670	14.30	20230726	1.92	N	025950	500	42 억		58122	N	N	0	N	00	N
13	20230728	130354	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9960	410	2	4.29	210378540	21284	41.89	9450	10140	9220	12410	6690	9550	9884.35	0.69	0	-2762	10296	9922	9366	8992	8436	10110	9180	42	2860	500	6680	10	1	8400000	837	13.80	0.93	12	0.25	722.00	10664.00	24300	20220808	-59.01	8670	20230726	14.88	16300	-38.90	20230116	8670	14.88	20230726	24300	-59.01	20220808	8670	14.88	20230726	1.92	N	025950	500	42 억		58122	N	N	0	N	00	N
14	20230728	120351	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9930	380	2	3.98	186512910	18880	37.15	9450	10140	9220	12410	6690	9550	9878.86	0.69	0	-2813	10296	9922	9366	8992	8436	10110	9180	42	2860	500	6680	10	1	8400000	834	13.75	0.93	12	0.22	722.00	10664.00	24300	20220808	-59.14	8670	20230726	14.53	16300	-39.08	20230116	8670	14.53	20230726	24300	-59.14	20220808	8670	14.53	20230726	1.92	N	025950	500	42 억		58122	N	N	0	N	00	N
15	20230728	110355	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	10060	510	2	5.34	117774630	11975	23.57	9450	10140	9220	12410	6690	9550	9835.04	0.69	0	-1530	10296	9922	9366	8992	8436	10110	9180	42	2860	500	6680	10	1	8400000	845	13.93	0.94	12	0.14	722.00	10664.00	24300	20220808	-58.60	8670	20230726	16.03	16300	-38.28	20230116	8670	16.03	20230726	24300	-58.60	20220808	8670	16.03	20230726	1.92	N	025950	500	42 억		58122	N	N	0	N	00	N
16	20230728	100352	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9650	100	2	1.05	25655160	2694	5.30	9450	9670	9220	12410	6690	9550	9523.07	0.69	0	-159	10296	9922	9366	8992	8436	10110	9180	42	2860	500	6680	10	1	8400000	811	13.37	0.90	12	0.03	722.00	10664.00	24300	20220808	-60.29	8670	20230726	11.30	16300	-40.80	20230116	8670	11.30	20230726	24300	-60.29	20220808	8670	11.30	20230726	1.92	N	025950	500	42 억		58122	N	N	0	N	00	N
17	20230728	090354	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9450	-100	5	-1.05	4194590	443	0.87	9450	9580	9450	12410	6690	9550	9468.60	0.69	0	-51	10296	9922	9366	8992	8436	10110	9180	42	2860	500	6680	10	1	8400000	794	13.09	0.89	12	0.01	722.00	10664.00	24300	20220808	-61.11	8670	20230726	9.00	16300	-42.02	20230116	8670	9.00	20230726	24300	-61.11	20220808	8670	9.00	20230726	1.92	N	025950	500	42 억		58122	N	N	0	N	00	N
18	20230727	160353	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9550	710	2	8.03	474810360	50587	63.98	8810	9740	8810	11490	6190	8840	9386.01	0.51	3259	15556	10393	9616	9143	8366	7893	9380	8130	42	2650	500	6180	10	1	8400000	802	13.23	0.90	12	0.60	722.00	10664.00	24300	20220808	-60.70	8670	20230726	10.15	16300	-41.41	20230116	8670	10.15	20230726	24300	-60.70	20220808	8670	10.15	20230726	1.98	N	025950	500	42 억		42583	N	N	0	N	00	N
19	20230727	150353	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9430	590	2	6.67	455673510	48567	61.42	8810	9740	8810	11490	6190	8840	9382.37	0.51	3259	15623	10393	9616	9143	8366	7893	9380	8130	42	2650	500	6180	10	1	8400000	792	13.06	0.88	12	0.58	722.00	10664.00	24300	20220808	-61.19	8670	20230726	8.77	16300	-42.15	20230116	8670	8.77	20230726	24300	-61.19	20220808	8670	8.77	20230726	1.98	N	025950	500	42 억		42583	N	N	0	N	00	N
20	20230727	140349	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9510	670	2	7.58	446717330	47617	60.22	8810	9740	8810	11490	6190	8840	9381.47	0.51	3259	15533	10393	9616	9143	8366	7893	9380	8130	42	2650	500	6180	10	1	8400000	799	13.17	0.89	12	0.57	722.00	10664.00	24300	20220808	-60.86	8670	20230726	9.69	16300	-41.66	20230116	8670	9.69	20230726	24300	-60.86	20220808	8670	9.69	20230726	1.98	N	025950	500	42 억		42583	N	N	0	N	00	N
21	20230727	130351	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9510	670	2	7.58	421380840	44966	56.87	8810	9740	8810	11490	6190	8840	9371.10	0.51	3259	14131	10393	9616	9143	8366	7893	9380	8130	42	2650	500	6180	10	1	8400000	799	13.17	0.89	12	0.54	722.00	10664.00	24300	20220808	-60.86	8670	20230726	9.69	16300	-41.66	20230116	8670	9.69	20230726	24300	-60.86	20220808	8670	9.69	20230726	1.98	N	025950	500	42 억		42583	N	N	0	N	00	N
22	20230727	120353	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9560	720	2	8.14	393247290	42001	53.12	8810	9740	8810	11490	6190	8840	9362.81	0.51	3259	14187	10393	9616	9143	8366	7893	9380	8130	42	2650	500	6180	10	1	8400000	803	13.24	0.90	12	0.50	722.00	10664.00	24300	20220808	-60.66	8670	20230726	10.27	16300	-41.35	20230116	8670	10.27	20230726	24300	-60.66	20220808	8670	10.27	20230726	1.98	N	025950	500	42 억		42583	N	N	0	N	00	N
23	20230727	110351	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9690	850	2	9.62	317456850	34097	43.12	8810	9690	8810	11490	6190	8840	9310.40	0.51	3259	13234	10393	9616	9143	8366	7893	9380	8130	42	2650	500	6180	10	1	8400000	814	13.42	0.91	12	0.41	722.00	10664.00	24300	20220808	-60.12	8670	20230726	11.76	16300	-40.55	20230116	8670	11.76	20230726	24300	-60.12	20220808	8670	11.76	20230726	1.98	N	025950	500	42 억		42583	N	N	0	N	00	N
24	20230727	100352	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9250	410	2	4.64	141591040	15433	19.52	8810	9350	8810	11490	6190	8840	9174.56	0.51	3259	4601	10393	9616	9143	8366	7893	9380	8130	42	2650	500	6180	10	1	8400000	777	12.81	0.87	12	0.18	722.00	10664.00	24300	20220808	-61.93	8670	20230726	6.69	16300	-43.25	20230116	8670	6.69	20230726	24300	-61.93	20220808	8670	6.69	20230726	1.98	N	025950	500	42 억		42583	N	N	0	N	00	N
25	20230727	090351	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	9150	310	2	3.51	17634930	1956	2.47	8810	9160	8810	11490	6190	8840	9015.81	0.51	3259	188	10393	9616	9143	8366	7893	9380	8130	42	2650	500	6180	10	1	8400000	769	12.67	0.86	12	0.02	722.00	10664.00	24300	20220808	-62.35	8670	20230726	5.54	16300	-43.87	20230116	8670	5.54	20230726	24300	-62.35	20220808	8670	5.54	20230726	1.98	N	025950	500	42 억		42583	N	N	0	N	00	N
26	20230726	160350	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8840	-1080	5	-10.89	703102880	77945	194.35	9740	9920	8670	12890	6950	9920	9020.71	0.47	0	3473	10686	10302	10106	9722	9526	10205	9625	42	2970	500	6940	10	1	8400000	743	12.24	0.83	12	0.93	722.00	10664.00	24300	20220808	-63.62	8670	20230726	1.96	16300	-45.77	20230116	8670	1.96	20230726	24300	-63.62	20220808	8670	1.96	20230726	1.97	N	025950	500	42 억		39324	N	N	0	N	00	N
27	20230726	150352	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8830	-1090	5	-10.99	685772170	75981	189.45	9740	9920	8670	12890	6950	9920	9025.57	0.47	0	3361	10686	10302	10106	9722	9526	10205	9625	42	2970	500	6940	10	1	8400000	742	12.23	0.83	12	0.90	722.00	10664.00	24300	20220808	-63.66	8670	20230726	1.85	16300	-45.83	20230116	8670	1.85	20230726	24300	-63.66	20220808	8670	1.85	20230726	1.97	N	025950	500	42 억		39324	N	N	0	N	00	N
28	20230726	140353	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8740	-1180	5	-11.90	610648200	67444	168.16	9740	9920	8670	12890	6950	9920	9054.15	0.47	0	3610	10686	10302	10106	9722	9526	10205	9625	42	2970	500	6940	10	1	8400000	734	12.11	0.82	12	0.80	722.00	10664.00	24300	20220808	-64.03	8670	20230726	0.81	16300	-46.38	20230116	8670	0.81	20230726	24300	-64.03	20220808	8670	0.81	20230726	1.97	N	025950	500	42 억		39324	N	N	0	N	00	N
29	20230726	130348	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	8750	-1170	5	-11.79	502914460	55104	137.40	9740	9920	8690	12890	6950	9920	9126.64	0.47	0	3372	10686	10302	10106	9722	9526	10205	9625	42	2970	500	6940	10	1	8400000	735	12.12	0.82	12	0.66	722.00	10664.00	24300	20220808	-63.99	8690	20230726	0.69	16300	-46.32	20230116	8690	0.69	20230726	24300	-63.99	20220808	8690	0.69	20230726	1.97	N	025950	500	42 억		39324	N	N	0	N	00	N
30	20230726	120351	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	9030	-890	5	-8.97	432635770	47156	117.58	9740	9920	8900	12890	6950	9920	9174.56	0.47	0	7694	10686	10302	10106	9722	9526	10205	9625	42	2970	500	6940	10	1	8400000	759	12.51	0.85	12	0.56	722.00	10664.00	24300	20220808	-62.84	8900	20230726	1.46	16300	-44.60	20230116	8900	1.46	20230726	24300	-62.84	20220808	8900	1.46	20230726	1.97	N	025950	500	42 억		39324	N	N	0	N	00	N
31	20230726	110349	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	9040	-880	5	-8.87	304593970	32911	82.06	9740	9920	8930	12890	6950	9920	9255.08	0.47	0	6739	10686	10302	10106	9722	9526	10205	9625	42	2970	500	6940	10	1	8400000	759	12.52	0.85	12	0.39	722.00	10664.00	24300	20220808	-62.80	8930	20230726	1.23	16300	-44.54	20230116	8930	1.23	20230726	24300	-62.80	20220808	8930	1.23	20230726	1.97	N	025950	500	42 억		39324	N	N	0	N	00	N
32	20230726	100352	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	9170	-750	5	-7.56	208056330	22244	55.46	9740	9920	9100	12890	6950	9920	9353.37	0.47	0	5907	10686	10302	10106	9722	9526	10205	9625	42	2970	500	6940	10	1	8400000	770	12.70	0.86	12	0.26	722.00	10664.00	24300	20220808	-62.26	9100	20230726	0.77	16300	-43.74	20230116	9100	0.77	20230726	24300	-62.26	20220808	9100	0.77	20230726	1.97	N	025950	500	42 억		39324	N	N	0	N	00	N
33	20230726	090347	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	9710	-210	5	-2.12	14942550	1535	3.83	9740	9920	9600	12890	6950	9920	9734.56	0.47	0	-180	10686	10302	10106	9722	9526	10205	9625	42	2970	500	6940	10	1	8400000	816	13.45	0.91	12	0.02	722.00	10664.00	24300	20220808	-60.04	9600	20230726	1.15	16300	-40.43	20230116	9600	1.15	20230726	24300	-60.04	20220808	9600	1.15	20230726	1.97	N	025950	500	42 억		39324	N	N	0	N	00	N
34	20230725	160347	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	9920	-350	5	-3.41	394934790	38706	88.63	10260	10490	9910	13350	7190	10270	10203.49	0.41	0	5038	11643	10956	10503	9816	9363	10730	9590	42	3080	500	7180	10	1	8400000	833	13.74	0.93	12	0.46	722.00	10664.00	24300	20220808	-59.18	9910	20230725	0.10	16300	-39.14	20230116	9910	0.10	20230725	24300	-59.18	20220808	9910	0.10	20230725	1.96	N	025950	500	42 억		34204	N	N	0	N	00	N
35	20230725	150345	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10100	-170	5	-1.66	346322280	33837	77.48	10260	10490	10040	13350	7190	10270	10235.02	0.41	0	6354	11643	10956	10503	9816	9363	10730	9590	42	3080	500	7180	10	1	8400000	848	13.99	0.95	12	0.40	722.00	10664.00	24300	20220808	-58.44	10040	20230725	0.60	16300	-38.04	20230116	10040	0.60	20230725	24300	-58.44	20220808	10040	0.60	20230725	1.96	N	025950	500	42 억		34204	N	N	0	N	00	N
36	20230725	140345	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10080	-190	5	-1.85	317612300	30992	70.96	10260	10490	10050	13350	7190	10270	10248.20	0.41	0	6920	11643	10956	10503	9816	9363	10730	9590	42	3080	500	7180	10	1	8400000	847	13.96	0.95	12	0.37	722.00	10664.00	24300	20220808	-58.52	10050	20230725	0.30	16300	-38.16	20230116	10050	0.30	20230725	24300	-58.52	20220808	10050	0.30	20230725	1.96	N	025950	500	42 억		34204	N	N	0	N	00	N
37	20230725	130348	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10160	-110	5	-1.07	288310530	28090	64.32	10260	10490	10050	13350	7190	10270	10263.81	0.41	0	7655	11643	10956	10503	9816	9363	10730	9590	42	3080	500	7180	10	1	8400000	853	14.07	0.95	12	0.33	722.00	10664.00	24300	20220808	-58.19	10050	20230725	1.09	16300	-37.67	20230116	10050	1.09	20230725	24300	-58.19	20220808	10050	1.09	20230725	1.96	N	025950	500	42 억		34204	N	N	0	N	00	N
38	20230725	120347	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10140	-130	5	-1.27	280378650	27309	62.53	10260	10490	10050	13350	7190	10270	10266.90	0.41	0	8049	11643	10956	10503	9816	9363	10730	9590	42	3080	500	7180	10	1	8400000	852	14.04	0.95	12	0.33	722.00	10664.00	24300	20220808	-58.27	10050	20230725	0.90	16300	-37.79	20230116	10050	0.90	20230725	24300	-58.27	20220808	10050	0.90	20230725	1.96	N	025950	500	42 억		34204	N	N	0	N	00	N
39	20230725	110346	57	100.00	KOSDAQ		건설	N	N	N	N		N	10120	-150	5	-1.46	231188570	22437	51.37	10260	10490	10120	13350	7190	10270	10303.90	0.41	0	6350	11643	10956	10503	9816	9363	10730	9590	42	3080	500	7180	10	1	8400000	850	14.02	0.95	12	0.27	722.00	10664.00	24300	20220808	-58.35	10050	20230724	0.70	16300	-37.91	20230116	10050	0.70	20230724	24300	-58.35	20220808	10050	0.70	20230724	1.96	N	025950	500	42 억		34204	N	N	0	N	00	N
40	20230725	100346	57	100.00	KOSDAQ		건설	N	N	N	N		N	10140	-130	5	-1.27	203666320	19730	45.18	10260	10490	10140	13350	7190	10270	10322.67	0.41	0	7159	11643	10956	10503	9816	9363	10730	9590	42	3080	500	7180	10	1	8400000	852	14.04	0.95	12	0.23	722.00	10664.00	24300	20220808	-58.27	10050	20230724	0.90	16300	-37.79	20230116	10050	0.90	20230724	24300	-58.27	20220808	10050	0.90	20230724	1.96	N	025950	500	42 억		34204	N	N	0	N	00	N
41	20230725	090346	57	100.00	KOSDAQ		건설	N	N	N	N		N	10270	0	3	0.00	10375060	1011	2.31	10260	10280	10250	13350	7190	10270	10262.18	0.41	0	-56	11643	10956	10503	9816	9363	10730	9590	42	3080	500	7180	10	1	8400000	863	14.22	0.96	12	0.01	722.00	10664.00	24300	20220808	-57.74	10050	20230724	2.19	16300	-36.99	20230116	10050	2.19	20230724	24300	-57.74	20220808	10050	2.19	20230724	1.96	N	025950	500	42 억		34204	N	N	0	N	00	N
42	20230724	160346	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10270	-920	5	-8.22	456420890	43499	206.22	11190	11190	10050	14540	7840	11190	10492.73	0.47	0	-5120	11496	11342	11256	11102	11016	11300	11060	42	3350	500	7830	10	1	8400000	863	14.22	0.96	12	0.52	722.00	10664.00	24300	20220808	-57.74	10050	20230724	2.19	16300	-36.99	20230116	10050	2.19	20230724	24300	-57.74	20220808	10050	2.19	20230724	1.96	N	025950	500	42 억		39303	N	N	0	N	00	N
43	20230724	150345	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10200	-990	5	-8.85	401870420	38192	181.06	11190	11190	10050	14540	7840	11190	10522.37	0.47	0	-5331	11496	11342	11256	11102	11016	11300	11060	42	3350	500	7830	10	1	8400000	857	14.13	0.96	12	0.45	722.00	10664.00	24300	20220808	-58.02	10050	20230724	1.49	16300	-37.42	20230116	10050	1.49	20230724	24300	-58.02	20220808	10050	1.49	20230724	1.96	N	025950	500	42 억		39303	N	N	0	N	00	N
44	20230724	140343	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10370	-820	5	-7.33	280156960	26317	124.77	11190	11190	10250	14540	7840	11190	10645.47	0.47	0	-4470	11496	11342	11256	11102	11016	11300	11060	42	3350	500	7830	10	1	8400000	871	14.36	0.97	12	0.31	722.00	10664.00	24300	20220808	-57.33	10250	20230724	1.17	16300	-36.38	20230116	10250	1.17	20230724	24300	-57.33	20220808	10250	1.17	20230724	1.96	N	025950	500	42 억		39303	N	N	0	N	00	N
45	20230724	130345	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10460	-730	5	-6.52	233850280	21849	103.58	11190	11190	10450	14540	7840	11190	10703.02	0.47	0	-3720	11496	11342	11256	11102	11016	11300	11060	42	3350	500	7830	10	1	8400000	879	14.49	0.98	12	0.26	722.00	10664.00	24300	20220808	-56.95	10450	20230724	0.10	16300	-35.83	20230116	10450	0.10	20230724	24300	-56.95	20220808	10450	0.10	20230724	1.96	N	025950	500	42 억		39303	N	N	0	N	00	N
46	20230724	120344	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10610	-580	5	-5.18	162642820	15087	71.53	11190	11190	10610	14540	7840	11190	10780.33	0.47	0	-3245	11496	11342	11256	11102	11016	11300	11060	42	3350	500	7830	10	1	8400000	891	14.70	0.99	12	0.18	722.00	10664.00	24300	20220808	-56.34	10610	20230724	0.00	16300	-34.91	20230116	10610	0.00	20230724	24300	-56.34	20220808	10610	0.00	20230724	1.96	N	025950	500	42 억		39303	N	N	0	N	00	N
47	20230724	110347	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10700	-490	5	-4.38	116117200	10739	50.91	11190	11190	10650	14540	7840	11190	10812.66	0.47	0	-2102	11496	11342	11256	11102	11016	11300	11060	42	3350	500	7830	10	1	8400000	899	14.82	1.00	12	0.13	722.00	10664.00	24300	20220808	-55.97	10650	20230724	0.47	16300	-34.36	20230116	10650	0.47	20230724	24300	-55.97	20220808	10650	0.47	20230724	1.96	N	025950	500	42 억		39303	N	N	0	N	00	N
48	20230724	100342	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	10690	-500	5	-4.47	90486480	8347	39.57	11190	11190	10650	14540	7840	11190	10840.60	0.47	0	-1481	11496	11342	11256	11102	11016	11300	11060	42	3350	500	7830	10	1	8400000	898	14.81	1.00	12	0.10	722.00	10664.00	24300	20220808	-56.01	10650	20230724	0.38	16300	-34.42	20230116	10650	0.38	20230724	24300	-56.01	20220808	10650	0.38	20230724	1.96	N	025950	500	42 억		39303	N	N	0	N	00	N
49	20230724	090344	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11040	-150	5	-1.34	9434650	848	4.02	11190	11190	11040	14540	7840	11190	11125.77	0.47	0	-455	11496	11342	11256	11102	11016	11300	11060	42	3350	500	7830	10	1	8400000	927	15.29	1.04	12	0.01	722.00	10664.00	24300	20220808	-54.57	11040	20230724	0.00	16300	-32.27	20230116	11040	0.00	20230724	24300	-54.57	20220808	11040	0.00	20230724	1.96	N	025950	500	42 억		39303	N	N	0	N	00	N
50	20230721	160341	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11190	-240	5	-2.10	237817050	21091	174.52	11380	11410	11170	14850	8010	11430	11275.76	0.56	0	-8107	11750	11590	11490	11330	11230	11540	11280	42	3420	500	8000	10	1	8400000	940	15.50	1.05	12	0.25	722.00	10664.00	24300	20220808	-53.95	11170	20230721	0.18	16300	-31.35	20230116	11170	0.18	20230721	24300	-53.95	20220808	11170	0.18	20230721	1.95	N	025950	500	42 억		47411	N	N	0	N	00	N
51	20230721	150344	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11190	-240	5	-2.10	206383160	18282	151.28	11380	11410	11190	14850	8010	11430	11288.87	0.56	0	-7270	11750	11590	11490	11330	11230	11540	11280	42	3420	500	8000	10	1	8400000	940	15.50	1.05	12	0.22	722.00	10664.00	24300	20220808	-53.95	11190	20230721	0.00	16300	-31.35	20230116	11190	0.00	20230721	24300	-53.95	20220808	11190	0.00	20230721	1.95	N	025950	500	42 억		47411	N	N	0	N	00	N
52	20230721	140342	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11240	-190	5	-1.66	174943000	15477	128.07	11380	11410	11210	14850	8010	11430	11303.42	0.56	0	-6549	11750	11590	11490	11330	11230	11540	11280	42	3420	500	8000	10	1	8400000	944	15.57	1.05	12	0.18	722.00	10664.00	24300	20220808	-53.74	11210	20230721	0.27	16300	-31.04	20230116	11210	0.27	20230721	24300	-53.74	20220808	11210	0.27	20230721	1.95	N	025950	500	42 억		47411	N	N	0	N	00	N
53	20230721	130342	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11230	-200	5	-1.75	158276230	13993	115.79	11380	11410	11210	14850	8010	11430	11311.10	0.56	0	-5785	11750	11590	11490	11330	11230	11540	11280	42	3420	500	8000	10	1	8400000	943	15.55	1.05	12	0.17	722.00	10664.00	24300	20220808	-53.79	11210	20230721	0.18	16300	-31.10	20230116	11210	0.18	20230721	24300	-53.79	20220808	11210	0.18	20230721	1.95	N	025950	500	42 억		47411	N	N	0	N	00	N
54	20230721	120347	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11280	-150	5	-1.31	123081830	10860	89.86	11380	11410	11210	14850	8010	11430	11333.50	0.56	0	-3965	11750	11590	11490	11330	11230	11540	11280	42	3420	500	8000	10	1	8400000	948	15.62	1.06	12	0.13	722.00	10664.00	24300	20220808	-53.58	11210	20230721	0.62	16300	-30.80	20230116	11210	0.62	20230721	24300	-53.58	20220808	11210	0.62	20230721	1.95	N	025950	500	42 억		47411	N	N	0	N	00	N
55	20230721	110344	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11260	-170	5	-1.49	106995130	9435	78.07	11380	11410	11210	14850	8010	11430	11340.24	0.56	0	-3761	11750	11590	11490	11330	11230	11540	11280	42	3420	500	8000	10	1	8400000	946	15.60	1.06	12	0.11	722.00	10664.00	24300	20220808	-53.66	11210	20230721	0.45	16300	-30.92	20230116	11210	0.45	20230721	24300	-53.66	20220808	11210	0.45	20230721	1.95	N	025950	500	42 억		47411	N	N	0	N	00	N
56	20230721	100345	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11330	-100	5	-0.87	80284950	7072	58.52	11380	11410	11210	14850	8010	11430	11352.51	0.56	0	-3867	11750	11590	11490	11330	11230	11540	11280	42	3420	500	8000	10	1	8400000	952	15.69	1.06	12	0.08	722.00	10664.00	24300	20220808	-53.37	11210	20230721	1.07	16300	-30.49	20230116	11210	1.07	20230721	24300	-53.37	20220808	11210	1.07	20230721	1.95	N	025950	500	42 억		47411	N	N	0	N	00	N
57	20230721	090345	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	11410	-20	5	-0.17	22190480	1954	16.17	11380	11410	11210	14850	8010	11430	11356.44	0.56	0	-165	11750	11590	11490	11330	11230	11540	11280	42	3420	500	8000	10	1	8400000	958	15.80	1.07	12	0.02	722.00	10664.00	24300	20220808	-53.05	11210	20230721	1.78	16300	-30.00	20230116	11210	1.78	20230721	24300	-53.05	20220808	11210	1.78	20230721	1.95	N	025950	500	42 억		47411	N	N	0	N	00	N
58	20230720	160343	57	100.00	KOSDAQ		건설	N	N	N	N		N	11430	-120	5	-1.04	136670650	11930	91.00	11650	11650	11390	15010	8090	11550	11456.05	0.59	0	-2126	11896	11722	11616	11442	11336	11670	11390	42	3460	500	8080	10	1	8400000	960	15.83	1.07	12	0.14	722.00	10664.00	24300	20220808	-52.96	11300	20230427	1.15	16300	-29.88	20230116	11300	1.15	20230427	24300	-52.96	20220808	11300	1.15	20230427	1.96	N	025950	500	42 억		49406	N	N	0	N	00	N
59	20230720	150341	57	100.00	KOSDAQ		건설	N	N	N	N		N	11500	-50	5	-0.43	131991220	11521	87.88	11650	11650	11390	15010	8090	11550	11456.58	0.59	0	-2028	11896	11722	11616	11442	11336	11670	11390	42	3460	500	8080	10	1	8400000	966	15.93	1.08	12	0.14	722.00	10664.00	24300	20220808	-52.67	11300	20230427	1.77	16300	-29.45	20230116	11300	1.77	20230427	24300	-52.67	20220808	11300	1.77	20230427	1.96	N	025950	500	42 억		49406	N	N	0	N	00	N
60	20230720	140341	57	100.00	KOSDAQ		건설	N	N	N	N		N	11490	-60	5	-0.52	108287630	9454	72.11	11650	11650	11390	15010	8090	11550	11454.16	0.59	0	-2181	11896	11722	11616	11442	11336	11670	11390	42	3460	500	8080	10	1	8400000	965	15.91	1.08	12	0.11	722.00	10664.00	24300	20220808	-52.72	11300	20230427	1.68	16300	-29.51	20230116	11300	1.68	20230427	24300	-52.72	20220808	11300	1.68	20230427	1.96	N	025950	500	42 억		49406	N	N	0	N	00	N
61	20230720	130341	57	100.00	KOSDAQ		건설	N	N	N	N		N	11510	-40	5	-0.35	96144430	8397	64.05	11650	11650	11390	15010	8090	11550	11449.85	0.59	0	-1790	11896	11722	11616	11442	11336	11670	11390	42	3460	500	8080	10	1	8400000	967	15.94	1.08	12	0.10	722.00	10664.00	24300	20220808	-52.63	11300	20230427	1.86	16300	-29.39	20230116	11300	1.86	20230427	24300	-52.63	20220808	11300	1.86	20230427	1.96	N	025950	500	42 억		49406	N	N	0	N	00	N
62	20230720	120344	57	100.00	KOSDAQ		건설	N	N	N	N		N	11460	-90	5	-0.78	81498150	7122	54.32	11650	11650	11390	15010	8090	11550	11443.16	0.59	0	-1437	11896	11722	11616	11442	11336	11670	11390	42	3460	500	8080	10	1	8400000	963	15.87	1.07	12	0.08	722.00	10664.00	24300	20220808	-52.84	11300	20230427	1.42	16300	-29.69	20230116	11300	1.42	20230427	24300	-52.84	20220808	11300	1.42	20230427	1.96	N	025950	500	42 억		49406	N	N	0	N	00	N
63	20230720	110343	57	100.00	KOSDAQ		건설	N	N	N	N		N	11420	-130	5	-1.13	70382610	6149	46.90	11650	11650	11390	15010	8090	11550	11446.19	0.59	0	-1490	11896	11722	11616	11442	11336	11670	11390	42	3460	500	8080	10	1	8400000	959	15.82	1.07	12	0.07	722.00	10664.00	24300	20220808	-53.00	11300	20230427	1.06	16300	-29.94	20230116	11300	1.06	20230427	24300	-53.00	20220808	11300	1.06	20230427	1.96	N	025950	500	42 억		49406	N	N	0	N	00	N
64	20230720	100340	57	100.00	KOSDAQ		건설	N	N	N	N		N	11410	-140	5	-1.21	46893500	4090	31.20	11650	11650	11390	15010	8090	11550	11465.40	0.59	0	-935	11896	11722	11616	11442	11336	11670	11390	42	3460	500	8080	10	1	8400000	958	15.80	1.07	12	0.05	722.00	10664.00	24300	20220808	-53.05	11300	20230427	0.97	16300	-30.00	20230116	11300	0.97	20230427	24300	-53.05	20220808	11300	0.97	20230427	1.96	N	025950	500	42 억		49406	N	N	0	N	00	N
65	20230720	090340	57	100.00	KOSDAQ		건설	N	N	N	N		N	11630	80	2	0.69	6415330	553	4.22	11650	11650	11530	15010	8090	11550	11600.96	0.59	0	-1	11896	11722	11616	11442	11336	11670	11390	42	3460	500	8080	10	1	8400000	977	16.11	1.09	12	0.01	722.00	10664.00	24300	20220808	-52.14	11300	20230427	2.92	16300	-28.65	20230116	11300	2.92	20230427	24300	-52.14	20220808	11300	2.92	20230427	1.96	N	025950	500	42 억		49406	N	N	0	N	00	N
66	20230719	160347	57	100.00	KOSDAQ		건설	N	N	N	N		N	11550	-140	5	-1.20	144885180	12487	70.34	11700	11790	11510	15190	8190	11690	11602.89	0.59	0	-475	11996	11842	11746	11592	11496	11795	11545	42	3500	500	8180	10	1	8400000	970	16.00	1.08	12	0.15	722.00	10664.00	24300	20220808	-52.47	11300	20230427	2.21	16300	-29.14	20230116	11300	2.21	20230427	24300	-52.47	20220808	11300	2.21	20230427	1.96	N	025950	500	42 억		49881	N	N	0	N	00	N
67	20230719	150345	57	100.00	KOSDAQ		건설	N	N	N	N		N	11570	-120	5	-1.03	131634440	11339	63.87	11700	11790	11510	15190	8190	11690	11609.00	0.59	0	-415	11996	11842	11746	11592	11496	11795	11545	42	3500	500	8180	10	1	8400000	972	16.02	1.08	12	0.13	722.00	10664.00	24300	20220808	-52.39	11300	20230427	2.39	16300	-29.02	20230116	11300	2.39	20230427	24300	-52.39	20220808	11300	2.39	20230427	1.96	N	025950	500	42 억		49881	N	N	0	N	00	N
68	20230719	140347	57	100.00	KOSDAQ		건설	N	N	N	N		N	11590	-100	5	-0.86	122747260	10571	59.55	11700	11790	11510	15190	8190	11690	11611.70	0.59	0	-245	11996	11842	11746	11592	11496	11795	11545	42	3500	500	8180	10	1	8400000	974	16.05	1.09	12	0.13	722.00	10664.00	24300	20220808	-52.30	11300	20230427	2.57	16300	-28.90	20230116	11300	2.57	20230427	24300	-52.30	20220808	11300	2.57	20230427	1.96	N	025950	500	42 억		49881	N	N	0	N	00	N
69	20230719	130342	57	100.00	KOSDAQ		건설	N	N	N	N		N	11650	-40	5	-0.34	108499150	9339	52.61	11700	11790	11510	15190	8190	11690	11617.86	0.59	0	92	11996	11842	11746	11592	11496	11795	11545	42	3500	500	8180	10	1	8400000	979	16.14	1.09	12	0.11	722.00	10664.00	24300	20220808	-52.06	11300	20230427	3.10	16300	-28.53	20230116	11300	3.10	20230427	24300	-52.06	20220808	11300	3.10	20230427	1.96	N	025950	500	42 억		49881	N	N	0	N	00	N
70	20230719	120345	57	100.00	KOSDAQ		건설	N	N	N	N		N	11530	-160	5	-1.37	85522390	7361	41.47	11700	11790	11510	15190	8190	11690	11618.31	0.59	0	582	11996	11842	11746	11592	11496	11795	11545	42	3500	500	8180	10	1	8400000	969	15.97	1.08	12	0.09	722.00	10664.00	24300	20220808	-52.55	11300	20230427	2.04	16300	-29.26	20230116	11300	2.04	20230427	24300	-52.55	20220808	11300	2.04	20230427	1.96	N	025950	500	42 억		49881	N	N	0	N	00	N
71	20230719	110345	57	100.00	KOSDAQ		건설	N	N	N	N		N	11580	-110	5	-0.94	73302960	6303	35.51	11700	11790	11510	15190	8190	11690	11629.85	0.59	0	881	11996	11842	11746	11592	11496	11795	11545	42	3500	500	8180	10	1	8400000	973	16.04	1.09	12	0.08	722.00	10664.00	24300	20220808	-52.35	11300	20230427	2.48	16300	-28.96	20230116	11300	2.48	20230427	24300	-52.35	20220808	11300	2.48	20230427	1.96	N	025950	500	42 억		49881	N	N	0	N	00	N
72	20230719	100343	57	100.00	KOSDAQ		건설	N	N	N	N		N	11600	-90	5	-0.77	64720920	5563	31.34	11700	11790	11510	15190	8190	11690	11634.18	0.59	0	779	11996	11842	11746	11592	11496	11795	11545	42	3500	500	8180	10	1	8400000	974	16.07	1.09	12	0.07	722.00	10664.00	24300	20220808	-52.26	11300	20230427	2.65	16300	-28.83	20230116	11300	2.65	20230427	24300	-52.26	20220808	11300	2.65	20230427	1.96	N	025950	500	42 억		49881	N	N	0	N	00	N
73	20230719	090344	57	100.00	KOSDAQ		건설	N	N	N	N		N	11740	50	2	0.43	8194540	698	3.93	11700	11790	11700	15190	8190	11690	11740.03	0.59	0	-36	11996	11842	11746	11592	11496	11795	11545	42	3500	500	8180	10	1	8400000	986	16.26	1.10	12	0.01	722.00	10664.00	24300	20220808	-51.69	11300	20230427	3.89	16300	-27.98	20230116	11300	3.89	20230427	24300	-51.69	20220808	11300	3.89	20230427	1.96	N	025950	500	42 억		49881	N	N	0	N	00	N
74	20230718	160343	57	100.00	KOSDAQ		건설	N	N	N	N		N	11690	-210	5	-1.76	208923980	17752	183.54	11900	11900	11650	15470	8330	11900	11769.07	0.70	0	-9239	12226	12062	11936	11772	11646	12000	11710	42	3570	500	8330	10	1	8400000	982	16.19	1.10	12	0.21	722.00	10664.00	24300	20220808	-51.89	11300	20230427	3.45	16300	-28.28	20230116	11300	3.45	20230427	24300	-51.89	20220808	11300	3.45	20230427	1.95	N	025950	500	42 억		59120	N	N	0	N	00	N
75	20230718	150343	57	100.00	KOSDAQ		건설	N	N	N	N		N	11750	-150	5	-1.26	199596230	16956	175.31	11900	11900	11650	15470	8330	11900	11771.42	0.70	0	-9137	12226	12062	11936	11772	11646	12000	11710	42	3570	500	8330	10	1	8400000	987	16.27	1.10	12	0.20	722.00	10664.00	24300	20220808	-51.65	11300	20230427	3.98	16300	-27.91	20230116	11300	3.98	20230427	24300	-51.65	20220808	11300	3.98	20230427	1.95	N	025950	500	42 억		59120	N	N	0	N	00	N
76	20230718	140341	57	100.00	KOSDAQ		건설	N	N	N	N		N	11760	-140	5	-1.18	187774170	15949	164.90	11900	11900	11650	15470	8330	11900	11773.41	0.70	0	-8561	12226	12062	11936	11772	11646	12000	11710	42	3570	500	8330	10	1	8400000	988	16.29	1.10	12	0.19	722.00	10664.00	24300	20220808	-51.60	11300	20230427	4.07	16300	-27.85	20230116	11300	4.07	20230427	24300	-51.60	20220808	11300	4.07	20230427	1.95	N	025950	500	42 억		59120	N	N	0	N	00	N
77	20230718	130342	57	100.00	KOSDAQ		건설	N	N	N	N		N	11710	-190	5	-1.60	158662100	13461	139.17	11900	11900	11700	15470	8330	11900	11786.80	0.70	0	-7930	12226	12062	11936	11772	11646	12000	11710	42	3570	500	8330	10	1	8400000	984	16.22	1.10	12	0.16	722.00	10664.00	24300	20220808	-51.81	11300	20230427	3.63	16300	-28.16	20230116	11300	3.63	20230427	24300	-51.81	20220808	11300	3.63	20230427	1.95	N	025950	500	42 억		59120	N	N	0	N	00	N
78	20230718	120343	57	100.00	KOSDAQ		건설	N	N	N	N		N	11730	-170	5	-1.43	131621100	11155	115.33	11900	11900	11730	15470	8330	11900	11799.29	0.70	0	-6542	12226	12062	11936	11772	11646	12000	11710	42	3570	500	8330	10	1	8400000	985	16.25	1.10	12	0.13	722.00	10664.00	24300	20220808	-51.73	11300	20230427	3.81	16300	-28.04	20230116	11300	3.81	20230427	24300	-51.73	20220808	11300	3.81	20230427	1.95	N	025950	500	42 억		59120	N	N	0	N	00	N
79	20230718	110344	57	100.00	KOSDAQ		건설	N	N	N	N		N	11780	-120	5	-1.01	110990680	9401	97.20	11900	11900	11770	15470	8330	11900	11806.26	0.70	0	-5495	12226	12062	11936	11772	11646	12000	11710	42	3570	500	8330	10	1	8400000	990	16.32	1.10	12	0.11	722.00	10664.00	24300	20220808	-51.52	11300	20230427	4.25	16300	-27.73	20230116	11300	4.25	20230427	24300	-51.52	20220808	11300	4.25	20230427	1.95	N	025950	500	42 억		59120	N	N	0	N	00	N
80	20230718	100341	57	100.00	KOSDAQ		건설	N	N	N	N		N	11800	-100	5	-0.84	59733570	5057	52.28	11900	11900	11800	15470	8330	11900	11812.06	0.70	0	-2460	12226	12062	11936	11772	11646	12000	11710	42	3570	500	8330	10	1	8400000	991	16.34	1.11	12	0.06	722.00	10664.00	24300	20220808	-51.44	11300	20230427	4.42	16300	-27.61	20230116	11300	4.42	20230427	24300	-51.44	20220808	11300	4.42	20230427	1.95	N	025950	500	42 억		59120	N	N	0	N	00	N
81	20230718	090341	57	100.00	KOSDAQ		건설	N	N	N	N		N	11900	0	3	0.00	1273300	107	1.11	11900	11900	11900	15470	8330	11900	11900.00	0.70	0	0	12226	12062	11936	11772	11646	12000	11710	42	3570	500	8330	10	1	8400000	1000	16.48	1.12	12	0.00	722.00	10664.00	24300	20220808	-51.03	11300	20230427	5.31	16300	-26.99	20230116	11300	5.31	20230427	24300	-51.03	20220808	11300	5.31	20230427	1.95	N	025950	500	42 억		59120	N	N	0	N	00	N
82	20230717	160342	57	100.00	KOSDAQ		건설	N	N	N	N		N	11900	40	2	0.34	115360740	9672	55.61	12000	12100	11810	15410	8310	11860	11927.29	0.67	0	2603	12233	12046	11913	11726	11593	11980	11660	42	3550	500	8300	10	1	8400000	1000	16.48	1.12	12	0.12	722.00	10664.00	24300	20220808	-51.03	11300	20230427	5.31	16300	-26.99	20230116	11300	5.31	20230427	24300	-51.03	20220808	11300	5.31	20230427	1.95	N	025950	500	42 억		56513	N	N	0	N	00	N
83	20230717	150340	57	100.00	KOSDAQ		건설	N	N	N	N		N	11960	100	2	0.84	110097260	9230	53.07	12000	12100	11810	15410	8310	11860	11928.20	0.67	0	2615	12233	12046	11913	11726	11593	11980	11660	42	3550	500	8300	10	1	8400000	1005	16.57	1.12	12	0.11	722.00	10664.00	24300	20220808	-50.78	11300	20230427	5.84	16300	-26.63	20230116	11300	5.84	20230427	24300	-50.78	20220808	11300	5.84	20230427	1.95	N	025950	500	42 억		56513	N	N	0	N	00	N
84	20230717	140342	57	100.00	KOSDAQ		건설	N	N	N	N		N	12000	140	2	1.18	106077620	8893	51.13	12000	12100	11810	15410	8310	11860	11928.22	0.67	0	2701	12233	12046	11913	11726	11593	11980	11660	42	3550	500	8300	10	1	8400000	1008	16.62	1.13	12	0.11	722.00	10664.00	24300	20220808	-50.62	11300	20230427	6.19	16300	-26.38	20230116	11300	6.19	20230427	24300	-50.62	20220808	11300	6.19	20230427	1.95	N	025950	500	42 억		56513	N	N	0	N	00	N
85	20230717	130339	57	100.00	KOSDAQ		건설	N	N	N	N		N	11980	120	2	1.01	96911880	8128	46.73	12000	12100	11810	15410	8310	11860	11923.21	0.67	0	2809	12233	12046	11913	11726	11593	11980	11660	42	3550	500	8300	10	1	8400000	1006	16.59	1.12	12	0.10	722.00	10664.00	24300	20220808	-50.70	11300	20230427	6.02	16300	-26.50	20230116	11300	6.02	20230427	24300	-50.70	20220808	11300	6.02	20230427	1.95	N	025950	500	42 억		56513	N	N	0	N	00	N
86	20230717	120343	57	100.00	KOSDAQ		건설	N	N	N	N		N	12050	190	2	1.60	94154710	7898	45.41	12000	12100	11810	15410	8310	11860	11921.34	0.67	0	2942	12233	12046	11913	11726	11593	11980	11660	42	3550	500	8300	10	1	8400000	1012	16.69	1.13	12	0.09	722.00	10664.00	24300	20220808	-50.41	11300	20230427	6.64	16300	-26.07	20230116	11300	6.64	20230427	24300	-50.41	20220808	11300	6.64	20230427	1.95	N	025950	500	42 억		56513	N	N	0	N	00	N
87	20230717	110339	57	100.00	KOSDAQ		건설	N	N	N	N		N	11940	80	2	0.67	69131390	5818	33.45	12000	12050	11810	15410	8310	11860	11882.33	0.67	0	2388	12233	12046	11913	11726	11593	11980	11660	42	3550	500	8300	10	1	8400000	1003	16.54	1.12	12	0.07	722.00	10664.00	24300	20220808	-50.86	11300	20230427	5.66	16300	-26.75	20230116	11300	5.66	20230427	24300	-50.86	20220808	11300	5.66	20230427	1.95	N	025950	500	42 억		56513	N	N	0	N	00	N
88	20230717	100340	57	100.00	KOSDAQ		건설	N	N	N	N		N	11900	40	2	0.34	57158200	4816	27.69	12000	12050	11810	15410	8310	11860	11868.40	0.67	0	2170	12233	12046	11913	11726	11593	11980	11660	42	3550	500	8300	10	1	8400000	1000	16.48	1.12	12	0.06	722.00	10664.00	24300	20220808	-51.03	11300	20230427	5.31	16300	-26.99	20230116	11300	5.31	20230427	24300	-51.03	20220808	11300	5.31	20230427	1.95	N	025950	500	42 억		56513	N	N	0	N	00	N
89	20230717	090339	57	100.00	KOSDAQ		건설	N	N	N	N		N	11900	40	2	0.34	15360410	1293	7.43	12000	12050	11830	15410	8310	11860	11879.67	0.67	0	397	12233	12046	11913	11726	11593	11980	11660	42	3550	500	8300	10	1	8400000	1000	16.48	1.12	12	0.02	722.00	10664.00	24300	20220808	-51.03	11300	20230427	5.31	16300	-26.99	20230116	11300	5.31	20230427	24300	-51.03	20220808	11300	5.31	20230427	1.95	N	025950	500	42 억		56513	N	N	0	N	00	N
90	20230714	160339	57	100.00	KOSDAQ		건설	N	N	N	N		N	11860	-160	5	-1.33	205822410	17384	391.36	12080	12100	11780	15620	8420	12020	11839.71	0.64	0	2950	12213	12116	12053	11956	11893	12085	11925	42	3600	500	8410	10	1	8400000	996	16.43	1.11	12	0.21	722.00	10664.00	24300	20220808	-51.19	11300	20230427	4.96	16300	-27.24	20230116	11300	4.96	20230427	24300	-51.19	20220808	11300	4.96	20230427	1.95	N	025950	500	42 억		53562	N	N	0	N	00	N
91	20230714	150340	57	100.00	KOSDAQ		건설	N	N	N	N		N	11860	-160	5	-1.33	198455040	16764	377.40	12080	12100	11780	15620	8420	12020	11838.17	0.64	0	3032	12213	12116	12053	11956	11893	12085	11925	42	3600	500	8410	10	1	8400000	996	16.43	1.11	12	0.20	722.00	10664.00	24300	20220808	-51.19	11300	20230427	4.96	16300	-27.24	20230116	11300	4.96	20230427	24300	-51.19	20220808	11300	4.96	20230427	1.95	N	025950	500	42 억		53562	N	N	0	N	00	N
92	20230714	140341	57	100.00	KOSDAQ		건설	N	N	N	N		N	11870	-150	5	-1.25	188108730	15891	357.74	12080	12100	11780	15620	8420	12020	11837.44	0.64	0	3224	12213	12116	12053	11956	11893	12085	11925	42	3600	500	8410	10	1	8400000	997	16.44	1.11	12	0.19	722.00	10664.00	24300	20220808	-51.15	11300	20230427	5.04	16300	-27.18	20230116	11300	5.04	20230427	24300	-51.15	20220808	11300	5.04	20230427	1.95	N	025950	500	42 억		53562	N	N	0	N	00	N
93	20230714	130337	57	100.00	KOSDAQ		건설	N	N	N	N		N	11870	-150	5	-1.25	173593170	14673	330.32	12080	12100	11780	15620	8420	12020	11830.79	0.64	0	3709	12213	12116	12053	11956	11893	12085	11925	42	3600	500	8410	10	1	8400000	997	16.44	1.11	12	0.17	722.00	10664.00	24300	20220808	-51.15	11300	20230427	5.04	16300	-27.18	20230116	11300	5.04	20230427	24300	-51.15	20220808	11300	5.04	20230427	1.95	N	025950	500	42 억		53562	N	N	0	N	00	N
94	20230714	120338	57	100.00	KOSDAQ		건설	N	N	N	N		N	11830	-190	5	-1.58	164190210	13878	312.43	12080	12100	11780	15620	8420	12020	11830.97	0.64	0	3513	12213	12116	12053	11956	11893	12085	11925	42	3600	500	8410	10	1	8400000	994	16.39	1.11	12	0.17	722.00	10664.00	24300	20220808	-51.32	11300	20230427	4.69	16300	-27.42	20230116	11300	4.69	20230427	24300	-51.32	20220808	11300	4.69	20230427	1.95	N	025950	500	42 억		53562	N	N	0	N	00	N
95	20230714	110340	57	100.00	KOSDAQ		건설	N	N	N	N		N	11880	-140	5	-1.16	158843410	13426	302.25	12080	12100	11780	15620	8420	12020	11831.03	0.64	0	3585	12213	12116	12053	11956	11893	12085	11925	42	3600	500	8410	10	1	8400000	998	16.45	1.11	12	0.16	722.00	10664.00	24300	20220808	-51.11	11300	20230427	5.13	16300	-27.12	20230116	11300	5.13	20230427	24300	-51.11	20220808	11300	5.13	20230427	1.95	N	025950	500	42 억		53562	N	N	0	N	00	N
96	20230714	100341	57	100.00	KOSDAQ		건설	N	N	N	N		N	11900	-120	5	-1.00	28599200	2403	54.10	12080	12100	11860	15620	8420	12020	11901.46	0.64	0	-2171	12213	12116	12053	11956	11893	12085	11925	42	3600	500	8410	10	1	8400000	1000	16.48	1.12	12	0.03	722.00	10664.00	24300	20220808	-51.03	11300	20230427	5.31	16300	-26.99	20230116	11300	5.31	20230427	24300	-51.03	20220808	11300	5.31	20230427	1.95	N	025950	500	42 억		53562	N	N	0	N	00	N
97	20230714	090340	57	100.00	KOSDAQ		건설	N	N	N	N		N	12020	0	3	0.00	84280	7	0.16	12080	12100	12020	15620	8420	12020	12040.00	0.64	0	0	12213	12116	12053	11956	11893	12085	11925	42	3600	500	8410	10	1	8400000	1010	16.65	1.13	12	0.00	722.00	10664.00	24300	20220808	-50.53	11300	20230427	6.37	16300	-26.26	20230116	11300	6.37	20230427	24300	-50.53	20220808	11300	6.37	20230427	1.95	N	025950	500	42 억		53562	N	N	0	N	00	N
98	20230713	160339	57	100.00	KOSDAQ		건설	N	N	N	N		N	12020	30	2	0.25	53233160	4416	50.20	12060	12150	11990	15580	8400	11990	12054.61	0.64	0	-91	12276	12132	12026	11882	11776	12080	11830	42	3590	500	8390	10	1	8400000	1010	16.65	1.13	12	0.05	722.00	10664.00	24300	20220808	-50.53	11300	20230427	6.37	16300	-26.26	20230116	11300	6.37	20230427	24300	-50.53	20220808	11300	6.37	20230427	1.94	N	025950	500	42 억		53653	N	N	0	N	00	N
99	20230713	150336	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	40	2	0.33	48816620	4049	46.03	12060	12150	11990	15580	8400	11990	12056.46	0.64	0	3	12276	12132	12026	11882	11776	12080	11830	42	3590	500	8390	10	1	8400000	1011	16.66	1.13	12	0.05	722.00	10664.00	24300	20220808	-50.49	11300	20230427	6.46	16300	-26.20	20230116	11300	6.46	20230427	24300	-50.49	20220808	11300	6.46	20230427	1.94	N	025950	500	42 억		53653	N	N	0	N	00	N
100	20230713	140335	57	100.00	KOSDAQ		건설	N	N	N	N		N	12070	80	2	0.67	37681470	3123	35.50	12060	12150	11990	15580	8400	11990	12065.79	0.64	0	-5	12276	12132	12026	11882	11776	12080	11830	42	3590	500	8390	10	1	8400000	1014	16.72	1.13	12	0.04	722.00	10664.00	24300	20220808	-50.33	11300	20230427	6.81	16300	-25.95	20230116	11300	6.81	20230427	24300	-50.33	20220808	11300	6.81	20230427	1.94	N	025950	500	42 억		53653	N	N	0	N	00	N
101	20230713	130337	57	100.00	KOSDAQ		건설	N	N	N	N		N	12060	70	2	0.58	34870720	2890	32.86	12060	12150	11990	15580	8400	11990	12065.99	0.64	0	70	12276	12132	12026	11882	11776	12080	11830	42	3590	500	8390	10	1	8400000	1013	16.70	1.13	12	0.03	722.00	10664.00	24300	20220808	-50.37	11300	20230427	6.73	16300	-26.01	20230116	11300	6.73	20230427	24300	-50.37	20220808	11300	6.73	20230427	1.94	N	025950	500	42 억		53653	N	N	0	N	00	N
102	20230713	120334	57	100.00	KOSDAQ		건설	N	N	N	N		N	12080	90	2	0.75	26683900	2209	25.11	12060	12150	11990	15580	8400	11990	12079.63	0.64	0	74	12276	12132	12026	11882	11776	12080	11830	42	3590	500	8390	10	1	8400000	1015	16.73	1.13	12	0.03	722.00	10664.00	24300	20220808	-50.29	11300	20230427	6.90	16300	-25.89	20230116	11300	6.90	20230427	24300	-50.29	20220808	11300	6.90	20230427	1.94	N	025950	500	42 억		53653	N	N	0	N	00	N
103	20230713	110338	57	100.00	KOSDAQ		건설	N	N	N	N		N	12130	140	2	1.17	18781520	1557	17.70	12060	12150	11990	15580	8400	11990	12062.63	0.64	0	264	12276	12132	12026	11882	11776	12080	11830	42	3590	500	8390	10	1	8400000	1019	16.80	1.14	12	0.02	722.00	10664.00	24300	20220808	-50.08	11300	20230427	7.35	16300	-25.58	20230116	11300	7.35	20230427	24300	-50.08	20220808	11300	7.35	20230427	1.94	N	025950	500	42 억		53653	N	N	0	N	00	N
104	20230713	100337	57	100.00	KOSDAQ		건설	N	N	N	N		N	12070	80	2	0.67	7141370	593	6.74	12060	12150	11990	15580	8400	11990	12042.78	0.64	0	174	12276	12132	12026	11882	11776	12080	11830	42	3590	500	8390	10	1	8400000	1014	16.72	1.13	12	0.01	722.00	10664.00	24300	20220808	-50.33	11300	20230427	6.81	16300	-25.95	20230116	11300	6.81	20230427	24300	-50.33	20220808	11300	6.81	20230427	1.94	N	025950	500	42 억		53653	N	N	0	N	00	N
105	20230713	090309	57	100.00	KOSDAQ		건설	N	N	N	N		N	12150	160	2	1.33	133040	11	0.13	12060	12150	12060	15580	8400	11990	12094.55	0.64	0	0	12276	12132	12026	11882	11776	12080	11830	42	3590	500	8390	10	1	8400000	1021	16.83	1.14	12	0.00	722.00	10664.00	24300	20220808	-50.00	11300	20230427	7.52	16300	-25.46	20230116	11300	7.52	20230427	24300	-50.00	20220808	11300	7.52	20230427	1.94	N	025950	500	42 억		53653	N	N	0	N	00	N
106	20230712	160334	57	100.00	KOSDAQ		건설	N	N	N	N		N	11990	-70	5	-0.58	105626880	8796	125.87	12060	12170	11920	15670	8450	12060	12008.51	0.66	0	-1725	12673	12366	12133	11826	11593	12250	11710	42	3610	500	8440	10	1	8400000	1007	16.61	1.12	12	0.10	722.00	10664.00	24300	20220808	-50.66	11300	20230427	6.11	16300	-26.44	20230116	11300	6.11	20230427	24300	-50.66	20220808	11300	6.11	20230427	1.98	N	025950	500	42 억		55375	N	N	0	N	00	N
107	20230712	150333	57	100.00	KOSDAQ		건설	N	N	N	N		N	12000	-60	5	-0.50	93312720	7770	111.19	12060	12170	11920	15670	8450	12060	12009.36	0.66	0	-1655	12673	12366	12133	11826	11593	12250	11710	42	3610	500	8440	10	1	8400000	1008	16.62	1.13	12	0.09	722.00	10664.00	24300	20220808	-50.62	11300	20230427	6.19	16300	-26.38	20230116	11300	6.19	20230427	24300	-50.62	20220808	11300	6.19	20230427	1.98	N	025950	500	42 억		55375	N	N	0	N	00	N
108	20230712	140332	57	100.00	KOSDAQ		건설	N	N	N	N		N	11980	-80	5	-0.66	89428000	7446	106.55	12060	12170	11920	15670	8450	12060	12010.21	0.66	0	-1649	12673	12366	12133	11826	11593	12250	11710	42	3610	500	8440	10	1	8400000	1006	16.59	1.12	12	0.09	722.00	10664.00	24300	20220808	-50.70	11300	20230427	6.02	16300	-26.50	20230116	11300	6.02	20230427	24300	-50.70	20220808	11300	6.02	20230427	1.98	N	025950	500	42 억		55375	N	N	0	N	00	N
109	20230712	130333	57	100.00	KOSDAQ		건설	N	N	N	N		N	11970	-90	5	-0.75	76847420	6394	91.50	12060	12170	11920	15670	8450	12060	12018.68	0.66	0	-1222	12673	12366	12133	11826	11593	12250	11710	42	3610	500	8440	10	1	8400000	1005	16.58	1.12	12	0.08	722.00	10664.00	24300	20220808	-50.74	11300	20230427	5.93	16300	-26.56	20230116	11300	5.93	20230427	24300	-50.74	20220808	11300	5.93	20230427	1.98	N	025950	500	42 억		55375	N	N	0	N	00	N
110	20230712	120334	57	100.00	KOSDAQ		건설	N	N	N	N		N	12040	-20	5	-0.17	57951670	4815	68.90	12060	12170	11970	15670	8450	12060	12035.65	0.66	0	-371	12673	12366	12133	11826	11593	12250	11710	42	3610	500	8440	10	1	8400000	1011	16.68	1.13	12	0.06	722.00	10664.00	24300	20220808	-50.45	11300	20230427	6.55	16300	-26.13	20230116	11300	6.55	20230427	24300	-50.45	20220808	11300	6.55	20230427	1.98	N	025950	500	42 억		55375	N	N	0	N	00	N
111	20230712	110333	57	100.00	KOSDAQ		건설	N	N	N	N		N	12050	-10	5	-0.08	36891700	3060	43.79	12060	12170	12000	15670	8450	12060	12056.11	0.66	0	934	12673	12366	12133	11826	11593	12250	11710	42	3610	500	8440	10	1	8400000	1012	16.69	1.13	12	0.04	722.00	10664.00	24300	20220808	-50.41	11300	20230427	6.64	16300	-26.07	20230116	11300	6.64	20230427	24300	-50.41	20220808	11300	6.64	20230427	1.98	N	025950	500	42 억		55375	N	N	0	N	00	N
112	20230712	100336	57	100.00	KOSDAQ		건설	N	N	N	N		N	12150	90	2	0.75	25432390	2110	30.19	12060	12170	12000	15670	8450	12060	12053.27	0.66	0	1127	12673	12366	12133	11826	11593	12250	11710	42	3610	500	8440	10	1	8400000	1021	16.83	1.14	12	0.03	722.00	10664.00	24300	20220808	-50.00	11300	20230427	7.52	16300	-25.46	20230116	11300	7.52	20230427	24300	-50.00	20220808	11300	7.52	20230427	1.98	N	025950	500	42 억		55375	N	N	0	N	00	N
113	20230712	090334	57	100.00	KOSDAQ		건설	N	N	N	N		N	12050	-10	5	-0.08	1531610	127	1.82	12060	12060	12050	15670	8450	12060	12059.92	0.66	0	69	12673	12366	12133	11826	11593	12250	11710	42	3610	500	8440	10	1	8400000	1012	16.69	1.13	12	0.00	722.00	10664.00	24300	20220808	-50.41	11300	20230427	6.64	16300	-26.07	20230116	11300	6.64	20230427	24300	-50.41	20220808	11300	6.64	20230427	1.98	N	025950	500	42 억		55375	N	N	0	N	00	N
114	20230711	160330	57	100.00	KOSDAQ		건설	N	N	N	N		N	12060	-80	5	-0.66	83833530	6882	31.64	12100	12440	11900	15780	8500	12140	12181.56	0.67	0	-644	13146	12642	12196	11692	11246	12895	11945	42	3640	500	8490	10	1	8400000	1013	16.70	1.13	12	0.08	722.00	10664.00	24300	20220808	-50.37	11300	20230427	6.73	16300	-26.01	20230116	11300	6.73	20230427	24300	-50.37	20220808	11300	6.73	20230427	1.98	N	025950	500	42 억		55877	N	N	0	N	00	N
115	20230711	150329	57	100.00	KOSDAQ		건설	N	N	N	N		N	12050	-90	5	-0.74	71476890	5862	26.95	12100	12440	11900	15780	8500	12140	12193.26	0.67	0	-165	13146	12642	12196	11692	11246	12895	11945	42	3640	500	8490	10	1	8400000	1012	16.69	1.13	12	0.07	722.00	10664.00	24300	20220808	-50.41	11300	20230427	6.64	16300	-26.07	20230116	11300	6.64	20230427	24300	-50.41	20220808	11300	6.64	20230427	1.98	N	025950	500	42 억		55877	N	N	0	N	00	N
116	20230711	140328	57	100.00	KOSDAQ		건설	N	N	N	N		N	12140	0	3	0.00	62612260	5127	23.57	12100	12440	11900	15780	8500	12140	12212.26	0.67	0	-296	13146	12642	12196	11692	11246	12895	11945	42	3640	500	8490	10	1	8400000	1020	16.81	1.14	12	0.06	722.00	10664.00	24300	20220808	-50.04	11300	20230427	7.43	16300	-25.52	20230116	11300	7.43	20230427	24300	-50.04	20220808	11300	7.43	20230427	1.98	N	025950	500	42 억		55877	N	N	0	N	00	N
117	20230711	130326	57	100.00	KOSDAQ		건설	N	N	N	N		N	12160	20	2	0.16	54269010	4436	20.40	12100	12440	11900	15780	8500	12140	12233.77	0.67	0	-67	13146	12642	12196	11692	11246	12895	11945	42	3640	500	8490	10	1	8400000	1021	16.84	1.14	12	0.05	722.00	10664.00	24300	20220808	-49.96	11300	20230427	7.61	16300	-25.40	20230116	11300	7.61	20230427	24300	-49.96	20220808	11300	7.61	20230427	1.98	N	025950	500	42 억		55877	N	N	0	N	00	N
118	20230711	120331	57	100.00	KOSDAQ		건설	N	N	N	N		N	12170	30	2	0.25	53782910	4396	20.21	12100	12440	11900	15780	8500	12140	12234.51	0.67	0	-48	13146	12642	12196	11692	11246	12895	11945	42	3640	500	8490	10	1	8400000	1022	16.86	1.14	12	0.05	722.00	10664.00	24300	20220808	-49.92	11300	20230427	7.70	16300	-25.34	20230116	11300	7.70	20230427	24300	-49.92	20220808	11300	7.70	20230427	1.98	N	025950	500	42 억		55877	N	N	0	N	00	N
119	20230711	110333	57	100.00	KOSDAQ		건설	N	N	N	N		N	12180	40	2	0.33	47789940	3902	17.94	12100	12440	11900	15780	8500	12140	12247.55	0.67	0	-10	13146	12642	12196	11692	11246	12895	11945	42	3640	500	8490	10	1	8400000	1023	16.87	1.14	12	0.05	722.00	10664.00	24300	20220808	-49.88	11300	20230427	7.79	16300	-25.28	20230116	11300	7.79	20230427	24300	-49.88	20220808	11300	7.79	20230427	1.98	N	025950	500	42 억		55877	N	N	0	N	00	N
120	20230711	100331	57	100.00	KOSDAQ		건설	N	N	N	N		N	12260	120	2	0.99	37051560	3018	13.88	12100	12440	11900	15780	8500	12140	12276.86	0.67	0	-421	13146	12642	12196	11692	11246	12895	11945	42	3640	500	8490	10	1	8400000	1030	16.98	1.15	12	0.04	722.00	10664.00	24300	20220808	-49.55	11300	20230427	8.50	16300	-24.79	20230116	11300	8.50	20230427	24300	-49.55	20220808	11300	8.50	20230427	1.98	N	025950	500	42 억		55877	N	N	0	N	00	N
121	20230711	090331	57	100.00	KOSDAQ		건설	N	N	N	N		N	12140	0	3	0.00	1831900	151	0.69	12100	12140	12100	15780	8500	12140	12131.79	0.67	0	-31	13146	12642	12196	11692	11246	12895	11945	42	3640	500	8490	10	1	8400000	1020	16.81	1.14	12	0.00	722.00	10664.00	24300	20220808	-50.04	11300	20230427	7.43	16300	-25.52	20230116	11300	7.43	20230427	24300	-50.04	20220808	11300	7.43	20230427	1.98	N	025950	500	42 억		55877	N	N	0	N	00	N
122	20230710	160330	57	100.00	KOSDAQ		건설	N	N	N	N		N	12140	170	2	1.42	263713290	21750	190.09	11960	12700	11750	15560	8380	11970	12124.75	0.63	0	3174	12316	12142	11846	11672	11376	12230	11760	42	3590	500	8370	10	1	8400000	1020	16.81	1.14	12	0.26	722.00	10664.00	24300	20220808	-50.04	11300	20230427	7.43	16300	-25.52	20230116	11300	7.43	20230427	24300	-50.04	20220808	11300	7.43	20230427	2.06	N	025950	500	42 억		52583	N	N	0	N	00	N
123	20230710	150328	57	100.00	KOSDAQ		건설	N	N	N	N		N	12160	190	2	1.59	241765940	19945	174.31	11960	12700	11750	15560	8380	11970	12121.63	0.63	0	3142	12316	12142	11846	11672	11376	12230	11760	42	3590	500	8370	10	1	8400000	1021	16.84	1.14	12	0.24	722.00	10664.00	24300	20220808	-49.96	11300	20230427	7.61	16300	-25.40	20230116	11300	7.61	20230427	24300	-49.96	20220808	11300	7.61	20230427	2.06	N	025950	500	42 억		52583	N	N	0	N	00	N
124	20230710	140326	57	100.00	KOSDAQ		건설	N	N	N	N		N	12300	330	2	2.76	225105500	18580	162.38	11960	12700	11750	15560	8380	11970	12115.47	0.63	0	3564	12316	12142	11846	11672	11376	12230	11760	42	3590	500	8370	10	1	8400000	1033	17.04	1.15	12	0.22	722.00	10664.00	24300	20220808	-49.38	11300	20230427	8.85	16300	-24.54	20230116	11300	8.85	20230427	24300	-49.38	20220808	11300	8.85	20230427	2.06	N	025950	500	42 억		52583	N	N	0	N	00	N
125	20230710	130324	57	100.00	KOSDAQ		건설	N	N	N	N		N	12350	380	2	3.17	184956410	15286	133.60	11960	12700	11750	15560	8380	11970	12099.73	0.63	0	1798	12316	12142	11846	11672	11376	12230	11760	42	3590	500	8370	10	1	8400000	1037	17.11	1.16	12	0.18	722.00	10664.00	24300	20220808	-49.18	11300	20230427	9.29	16300	-24.23	20230116	11300	9.29	20230427	24300	-49.18	20220808	11300	9.29	20230427	2.06	N	025950	500	42 억		52583	N	N	0	N	00	N
126	20230710	120330	57	100.00	KOSDAQ		건설	N	N	N	N		N	12280	310	2	2.59	133976300	11160	97.54	11960	12280	11750	15560	8380	11970	12005.04	0.63	0	1894	12316	12142	11846	11672	11376	12230	11760	42	3590	500	8370	10	1	8400000	1032	17.01	1.15	12	0.13	722.00	10664.00	24300	20220808	-49.47	11300	20230427	8.67	16300	-24.66	20230116	11300	8.67	20230427	24300	-49.47	20220808	11300	8.67	20230427	2.06	N	025950	500	42 억		52583	N	N	0	N	00	N
127	20230710	110331	57	100.00	KOSDAQ		건설	N	N	N	N		N	12020	50	2	0.42	74146540	6215	54.32	11960	12130	11750	15560	8380	11970	11930.26	0.63	0	159	12316	12142	11846	11672	11376	12230	11760	42	3590	500	8370	10	1	8400000	1010	16.65	1.13	12	0.07	722.00	10664.00	24300	20220808	-50.53	11300	20230427	6.37	16300	-26.26	20230116	11300	6.37	20230427	24300	-50.53	20220808	11300	6.37	20230427	2.06	N	025950	500	42 억		52583	N	N	0	N	00	N
128	20230710	100329	57	100.00	KOSDAQ		건설	N	N	N	N		N	12030	60	2	0.50	49226190	4145	36.23	11960	12100	11750	15560	8380	11970	11876.04	0.63	0	-42	12316	12142	11846	11672	11376	12230	11760	42	3590	500	8370	10	1	8400000	1011	16.66	1.13	12	0.05	722.00	10664.00	24300	20220808	-50.49	11300	20230427	6.46	16300	-26.20	20230116	11300	6.46	20230427	24300	-50.49	20220808	11300	6.46	20230427	2.06	N	025950	500	42 억		52583	N	N	0	N	00	N
129	20230710	090327	57	100.00	KOSDAQ		건설	N	N	N	N		N	11860	-110	5	-0.92	2025700	170	1.49	11960	11960	11860	15560	8380	11970	11915.88	0.63	0	-76	12316	12142	11846	11672	11376	12230	11760	42	3590	500	8370	10	1	8400000	996	16.43	1.11	12	0.00	722.00	10664.00	24300	20220808	-51.19	11300	20230427	4.96	16300	-27.24	20230116	11300	4.96	20230427	24300	-51.19	20220808	11300	4.96	20230427	2.06	N	025950	500	42 억		52583	N	N	0	N	00	N
130	20230707	160324	57	100.00	KOSDAQ		건설	N	N	N	N		N	11970	100	2	0.84	134486840	11336	33.95	11550	12020	11550	15430	8310	11870	11863.65	0.63	0	-746	12263	12066	11933	11736	11603	12000	11670	42	3560	500	8300	10	1	8400000	1005	16.58	1.12	12	0.13	722.00	10664.00	24300	20220808	-50.74	11300	20230427	5.93	16300	-26.56	20230116	11300	5.93	20230427	24300	-50.74	20220808	11300	5.93	20230427	2.07	N	025950	500	42 억		53329	N	N	0	N	00	N
131	20230707	150326	57	100.00	KOSDAQ		건설	N	N	N	N		N	11900	30	2	0.25	112268270	9464	28.34	11550	12020	11550	15430	8310	11870	11862.67	0.63	0	-664	12263	12066	11933	11736	11603	12000	11670	42	3560	500	8300	10	1	8400000	1000	16.48	1.12	12	0.11	722.00	10664.00	24300	20220808	-51.03	11300	20230427	5.31	16300	-26.99	20230116	11300	5.31	20230427	24300	-51.03	20220808	11300	5.31	20230427	2.07	N	025950	500	42 억		53329	N	N	0	N	00	N
132	20230707	140332	57	100.00	KOSDAQ		건설	N	N	N	N		N	11880	10	2	0.08	104883230	8843	26.48	11550	12020	11550	15430	8310	11870	11860.59	0.63	0	-758	12263	12066	11933	11736	11603	12000	11670	42	3560	500	8300	10	1	8400000	998	16.45	1.11	12	0.11	722.00	10664.00	24300	20220808	-51.11	11300	20230427	5.13	16300	-27.12	20230116	11300	5.13	20230427	24300	-51.11	20220808	11300	5.13	20230427	2.07	N	025950	500	42 억		53329	N	N	0	N	00	N
133	20230707	130330	57	100.00	KOSDAQ		건설	N	N	N	N		N	11970	100	2	0.84	91476110	7717	23.11	11550	12020	11550	15430	8310	11870	11853.84	0.63	0	-309	12263	12066	11933	11736	11603	12000	11670	42	3560	500	8300	10	1	8400000	1005	16.58	1.12	12	0.09	722.00	10664.00	24300	20220808	-50.74	11300	20230427	5.93	16300	-26.56	20230116	11300	5.93	20230427	24300	-50.74	20220808	11300	5.93	20230427	2.07	N	025950	500	42 억		53329	N	N	0	N	00	N
134	20230707	120330	57	100.00	KOSDAQ		건설	N	N	N	N		N	11920	50	2	0.42	79332770	6701	20.07	11550	12020	11550	15430	8310	11870	11838.94	0.63	0	-133	12263	12066	11933	11736	11603	12000	11670	42	3560	500	8300	10	1	8400000	1001	16.51	1.12	12	0.08	722.00	10664.00	24300	20220808	-50.95	11300	20230427	5.49	16300	-26.87	20230116	11300	5.49	20230427	24300	-50.95	20220808	11300	5.49	20230427	2.07	N	025950	500	42 억		53329	N	N	0	N	00	N
135	20230707	110329	57	100.00	KOSDAQ		건설	N	N	N	N		N	11870	0	3	0.00	78321150	6616	19.81	11550	12020	11550	15430	8310	11870	11838.14	0.63	0	-91	12263	12066	11933	11736	11603	12000	11670	42	3560	500	8300	10	1	8400000	997	16.44	1.11	12	0.08	722.00	10664.00	24300	20220808	-51.15	11300	20230427	5.04	16300	-27.18	20230116	11300	5.04	20230427	24300	-51.15	20220808	11300	5.04	20230427	2.07	N	025950	500	42 억		53329	N	N	0	N	00	N
136	20230707	100328	57	100.00	KOSDAQ		건설	N	N	N	N		N	11860	-10	5	-0.08	52878640	4484	13.43	11550	11940	11550	15430	8310	11870	11792.74	0.63	0	1434	12263	12066	11933	11736	11603	12000	11670	42	3560	500	8300	10	1	8400000	996	16.43	1.11	12	0.05	722.00	10664.00	24300	20220808	-51.19	11300	20230427	4.96	16300	-27.24	20230116	11300	4.96	20230427	24300	-51.19	20220808	11300	4.96	20230427	2.07	N	025950	500	42 억		53329	N	N	0	N	00	N
137	20230707	090326	57	100.00	KOSDAQ		건설	N	N	N	N		N	11710	-160	5	-1.35	9254670	797	2.39	11550	11850	11550	15430	8310	11870	11611.88	0.63	0	175	12263	12066	11933	11736	11603	12000	11670	42	3560	500	8300	10	1	8400000	984	16.22	1.10	12	0.01	722.00	10664.00	24300	20220808	-51.81	11300	20230427	3.63	16300	-28.16	20230116	11300	3.63	20230427	24300	-51.81	20220808	11300	3.63	20230427	2.07	N	025950	500	42 억		53329	N	N	0	N	00	N
138	20230706	160326	57	100.00	KOSDAQ		건설	N	N	N	N		N	11870	-390	5	-3.18	397062610	33186	323.83	12130	12130	11800	15930	8590	12260	11964.89	0.72	0	-7015	12686	12472	12356	12142	12026	12415	12085	42	3670	500	8580	10	1	8400000	997	16.44	1.11	12	0.40	722.00	10664.00	24300	20220808	-51.15	11300	20230427	5.04	16300	-27.18	20230116	11300	5.04	20230427	24300	-51.15	20220808	11300	5.04	20230427	2.08	N	025950	500	42 억		60345	N	N	0	N	00	N
139	20230706	150328	57	100.00	KOSDAQ		건설	N	N	N	N		N	11920	-340	5	-2.77	375821200	31398	306.38	12130	12130	11800	15930	8590	12260	11969.59	0.72	0	-6913	12686	12472	12356	12142	12026	12415	12085	42	3670	500	8580	10	1	8400000	1001	16.51	1.12	12	0.37	722.00	10664.00	24300	20220808	-50.95	11300	20230427	5.49	16300	-26.87	20230116	11300	5.49	20230427	24300	-50.95	20220808	11300	5.49	20230427	2.08	N	025950	500	42 억		60345	N	N	0	N	00	N
140	20230706	140327	57	100.00	KOSDAQ		건설	N	N	N	N		N	11930	-330	5	-2.69	331592590	27726	270.55	12130	12130	11800	15930	8590	12260	11959.63	0.72	0	-6135	12686	12472	12356	12142	12026	12415	12085	42	3670	500	8580	10	1	8400000	1002	16.52	1.12	12	0.33	722.00	10664.00	24300	20220808	-50.91	11300	20230427	5.58	16300	-26.81	20230116	11300	5.58	20230427	24300	-50.91	20220808	11300	5.58	20230427	2.08	N	025950	500	42 억		60345	N	N	0	N	00	N
141	20230706	130325	57	100.00	KOSDAQ		건설	N	N	N	N		N	11950	-310	5	-2.53	294738820	24632	240.36	12130	12130	11800	15930	8590	12260	11965.69	0.72	0	-6852	12686	12472	12356	12142	12026	12415	12085	42	3670	500	8580	10	1	8400000	1004	16.55	1.12	12	0.29	722.00	10664.00	24300	20220808	-50.82	11300	20230427	5.75	16300	-26.69	20230116	11300	5.75	20230427	24300	-50.82	20220808	11300	5.75	20230427	2.08	N	025950	500	42 억		60345	N	N	0	N	00	N
142	20230706	120326	57	100.00	KOSDAQ		건설	N	N	N	N		N	12020	-240	5	-1.96	105542380	8796	85.83	12130	12130	11900	15930	8590	12260	11998.91	0.72	0	-1656	12686	12472	12356	12142	12026	12415	12085	42	3670	500	8580	10	1	8400000	1010	16.65	1.13	12	0.10	722.00	10664.00	24300	20220808	-50.53	11300	20230427	6.37	16300	-26.26	20230116	11300	6.37	20230427	24300	-50.53	20220808	11300	6.37	20230427	2.08	N	025950	500	42 억		60345	N	N	0	N	00	N
143	20230706	110329	57	100.00	KOSDAQ		건설	N	N	N	N		N	12040	-220	5	-1.79	87940930	7334	71.57	12130	12130	11900	15930	8590	12260	11990.85	0.72	0	-1379	12686	12472	12356	12142	12026	12415	12085	42	3670	500	8580	10	1	8400000	1011	16.68	1.13	12	0.09	722.00	10664.00	24300	20220808	-50.45	11300	20230427	6.55	16300	-26.13	20230116	11300	6.55	20230427	24300	-50.45	20220808	11300	6.55	20230427	2.08	N	025950	500	42 억		60345	N	N	0	N	00	N
144	20230706	100326	57	100.00	KOSDAQ		건설	N	N	N	N		N	12000	-260	5	-2.12	75176330	6272	61.20	12130	12130	11900	15930	8590	12260	11986.02	0.72	0	-1606	12686	12472	12356	12142	12026	12415	12085	42	3670	500	8580	10	1	8400000	1008	16.62	1.13	12	0.07	722.00	10664.00	24300	20220808	-50.62	11300	20230427	6.19	16300	-26.38	20230116	11300	6.19	20230427	24300	-50.62	20220808	11300	6.19	20230427	2.08	N	025950	500	42 억		60345	N	N	0	N	00	N
145	20230706	090325	57	100.00	KOSDAQ		건설	N	N	N	N		N	11960	-300	5	-2.45	32107750	2670	26.05	12130	12130	11900	15930	8590	12260	12025.37	0.72	0	-1084	12686	12472	12356	12142	12026	12415	12085	42	3670	500	8580	10	1	8400000	1005	16.57	1.12	12	0.03	722.00	10664.00	24300	20220808	-50.78	11300	20230427	5.84	16300	-26.63	20230116	11300	5.84	20230427	24300	-50.78	20220808	11300	5.84	20230427	2.08	N	025950	500	42 억		60345	N	N	0	N	00	N
146	20230705	160325	57	100.00	KOSDAQ		건설	N	N	N	N		N	12260	-240	5	-1.92	127823500	10248	84.39	12500	12570	12240	16250	8750	12500	12474.06	0.75	0	-2329	12640	12570	12470	12400	12300	12605	12435	42	3750	500	8750	10	1	8400000	1030	16.98	1.15	12	0.12	722.00	10664.00	24300	20220808	-49.55	11300	20230427	8.50	16300	-24.79	20230116	11300	8.50	20230427	24300	-49.55	20220808	11300	8.50	20230427	2.06	N	025950	500	42 억		62674	N	N	0	N	00	N
147	20230705	150325	57	100.00	KOSDAQ		건설	N	N	N	N		N	12250	-250	5	-2.00	126633840	10151	83.60	12500	12570	12240	16250	8750	12500	12475.01	0.75	0	-2338	12640	12570	12470	12400	12300	12605	12435	42	3750	500	8750	10	1	8400000	1029	16.97	1.15	12	0.12	722.00	10664.00	24300	20220808	-49.59	11300	20230427	8.41	16300	-24.85	20230116	11300	8.41	20230427	24300	-49.59	20220808	11300	8.41	20230427	2.06	N	025950	500	42 억		62674	N	N	0	N	00	N
148	20230705	140321	57	100.00	KOSDAQ		건설	N	N	N	N		N	12240	-260	5	-2.08	124758410	9998	82.34	12500	12570	12240	16250	8750	12500	12478.34	0.75	0	-2349	12640	12570	12470	12400	12300	12605	12435	42	3750	500	8750	10	1	8400000	1028	16.95	1.15	12	0.12	722.00	10664.00	24300	20220808	-49.63	11300	20230427	8.32	16300	-24.91	20230116	11300	8.32	20230427	24300	-49.63	20220808	11300	8.32	20230427	2.06	N	025950	500	42 억		62674	N	N	0	N	00	N
149	20230705	130322	57	100.00	KOSDAQ		건설	N	N	N	N		N	12390	-110	5	-0.88	117939920	9444	77.77	12500	12570	12360	16250	8750	12500	12488.34	0.75	0	-2268	12640	12570	12470	12400	12300	12605	12435	42	3750	500	8750	10	1	8400000	1041	17.16	1.16	12	0.11	722.00	10664.00	24300	20220808	-49.01	11300	20230427	9.65	16300	-23.99	20230116	11300	9.65	20230427	24300	-49.01	20220808	11300	9.65	20230427	2.06	N	025950	500	42 억		62674	N	N	0	N	00	N
150	20230705	120321	57	100.00	KOSDAQ		건설	N	N	N	N		N	12480	-20	5	-0.16	109850110	8792	72.40	12500	12570	12450	16250	8750	12500	12494.33	0.75	0	-2177	12640	12570	12470	12400	12300	12605	12435	42	3750	500	8750	10	1	8400000	1048	17.29	1.17	12	0.10	722.00	10664.00	24300	20220808	-48.64	11300	20230427	10.44	16300	-23.44	20230116	11300	10.44	20230427	24300	-48.64	20220808	11300	10.44	20230427	2.06	N	025950	500	42 억		62674	N	N	0	N	00	N
151	20230705	110323	57	100.00	KOSDAQ		건설	N	N	N	N		N	12500	0	3	0.00	97268070	7784	64.10	12500	12570	12450	16250	8750	12500	12495.90	0.75	0	-1349	12640	12570	12470	12400	12300	12605	12435	42	3750	500	8750	10	1	8400000	1050	17.31	1.17	12	0.09	722.00	10664.00	24300	20220808	-48.56	11300	20230427	10.62	16300	-23.31	20230116	11300	10.62	20230427	24300	-48.56	20220808	11300	10.62	20230427	2.06	N	025950	500	42 억		62674	N	N	0	N	00	N
152	20230705	100322	57	100.00	KOSDAQ		건설	N	N	N	N		N	12530	30	2	0.24	59315060	4739	39.03	12500	12570	12460	16250	8750	12500	12516.37	0.75	0	-987	12640	12570	12470	12400	12300	12605	12435	42	3750	500	8750	10	1	8400000	1053	17.35	1.17	12	0.06	722.00	10664.00	24300	20220808	-48.44	11300	20230427	10.88	16300	-23.13	20230116	11300	10.88	20230427	24300	-48.44	20220808	11300	10.88	20230427	2.06	N	025950	500	42 억		62674	N	N	0	N	00	N
153	20230705	090322	57	100.00	KOSDAQ		건설	N	N	N	N		N	12540	40	2	0.32	512600	41	0.34	12500	12540	12500	16250	8750	12500	12502.44	0.75	0	-1	12640	12570	12470	12400	12300	12605	12435	42	3750	500	8750	10	1	8400000	1053	17.37	1.18	12	0.00	722.00	10664.00	24300	20220808	-48.40	11300	20230427	10.97	16300	-23.07	20230116	11300	10.97	20230427	24300	-48.40	20220808	11300	10.97	20230427	2.06	N	025950	500	42 억		62674	N	N	0	N	00	N
154	20230704	160321	57	100.00	KOSDAQ		건설	N	N	N	N		N	12500	20	2	0.16	151210290	12143	79.29	12370	12540	12370	16220	8740	12480	12452.47	0.72	0	1665	12793	12636	12373	12216	11953	12715	12295	42	3740	500	8730	10	1	8400000	1050	17.31	1.17	12	0.14	722.00	10664.00	24300	20220808	-48.56	11300	20230427	10.62	16300	-23.31	20230116	11300	10.62	20230427	24300	-48.56	20220808	11300	10.62	20230427	2.11	N	025950	500	42 억		60767	N	N	0	N	00	N
155	20230704	150318	57	100.00	KOSDAQ		건설	N	N	N	N		N	12500	20	2	0.16	150273270	12068	78.80	12370	12540	12370	16220	8740	12480	12452.21	0.72	0	1669	12793	12636	12373	12216	11953	12715	12295	42	3740	500	8730	10	1	8400000	1050	17.31	1.17	12	0.14	722.00	10664.00	24300	20220808	-48.56	11300	20230427	10.62	16300	-23.31	20230116	11300	10.62	20230427	24300	-48.56	20220808	11300	10.62	20230427	2.11	N	025950	500	42 억		60767	N	N	0	N	00	N
156	20230704	140321	57	100.00	KOSDAQ		건설	N	N	N	N		N	12520	40	2	0.32	142389140	11436	74.68	12370	12540	12370	16220	8740	12480	12450.96	0.72	0	1895	12793	12636	12373	12216	11953	12715	12295	42	3740	500	8730	10	1	8400000	1052	17.34	1.17	12	0.14	722.00	10664.00	24300	20220808	-48.48	11300	20230427	10.80	16300	-23.19	20230116	11300	10.80	20230427	24300	-48.48	20220808	11300	10.80	20230427	2.11	N	025950	500	42 억		60767	N	N	0	N	00	N
157	20230704	130317	57	100.00	KOSDAQ		건설	N	N	N	N		N	12530	50	2	0.40	133284880	10706	69.91	12370	12540	12370	16220	8740	12480	12449.55	0.72	0	1785	12793	12636	12373	12216	11953	12715	12295	42	3740	500	8730	10	1	8400000	1053	17.35	1.17	12	0.13	722.00	10664.00	24300	20220808	-48.44	11300	20230427	10.88	16300	-23.13	20230116	11300	10.88	20230427	24300	-48.44	20220808	11300	10.88	20230427	2.11	N	025950	500	42 억		60767	N	N	0	N	00	N
158	20230704	120320	57	100.00	KOSDAQ		건설	N	N	N	N		N	12410	-70	5	-0.56	104442750	8400	54.85	12370	12500	12370	16220	8740	12480	12433.66	0.72	0	91	12793	12636	12373	12216	11953	12715	12295	42	3740	500	8730	10	1	8400000	1042	17.19	1.16	12	0.10	722.00	10664.00	24300	20220808	-48.93	11300	20230427	9.82	16300	-23.87	20230116	11300	9.82	20230427	24300	-48.93	20220808	11300	9.82	20230427	2.11	N	025950	500	42 억		60767	N	N	0	N	00	N
159	20230704	110316	57	100.00	KOSDAQ		건설	N	N	N	N		N	12370	-110	5	-0.88	78553360	6324	41.30	12370	12500	12370	16220	8740	12480	12421.47	0.72	0	-404	12793	12636	12373	12216	11953	12715	12295	42	3740	500	8730	10	1	8400000	1039	17.13	1.16	12	0.08	722.00	10664.00	24300	20220808	-49.09	11300	20230427	9.47	16300	-24.11	20230116	11300	9.47	20230427	24300	-49.09	20220808	11300	9.47	20230427	2.11	N	025950	500	42 억		60767	N	N	0	N	00	N
160	20230704	100316	57	100.00	KOSDAQ		건설	N	N	N	N		N	12440	-40	5	-0.32	32547880	2615	17.08	12370	12500	12370	16220	8740	12480	12446.61	0.72	0	-286	12793	12636	12373	12216	11953	12715	12295	42	3740	500	8730	10	1	8400000	1045	17.23	1.17	12	0.03	722.00	10664.00	24300	20220808	-48.81	11300	20230427	10.09	16300	-23.68	20230116	11300	10.09	20230427	24300	-48.81	20220808	11300	10.09	20230427	2.11	N	025950	500	42 억		60767	N	N	0	N	00	N
161	20230704	090316	57	100.00	KOSDAQ		건설	N	N	N	N		N	12490	10	2	0.08	7726320	621	4.06	12370	12490	12370	16220	8740	12480	12441.74	0.72	0	-230	12793	12636	12373	12216	11953	12715	12295	42	3740	500	8730	10	1	8400000	1049	17.30	1.17	12	0.01	722.00	10664.00	24300	20220808	-48.60	11300	20230427	10.53	16300	-23.37	20230116	11300	10.53	20230427	24300	-48.60	20220808	11300	10.53	20230427	2.11	N	025950	500	42 억		60767	N	N	0	N	00	N
162	20230703	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	12480	270	2	2.21	189634010	15286	94.47	12110	12530	12110	15870	8550	12210	12405.73	0.66	0	4654	12663	12436	12153	11926	11643	12550	12040	42	3660	500	8540	10	1	8400000	1048	17.29	1.17	12	0.18	722.00	10664.00	24300	20220808	-48.64	11300	20230427	10.44	16300	-23.44	20230116	11300	10.44	20230427	24300	-48.64	20220808	11300	10.44	20230427	2.10	N	025950	500	42 억		55836	N	N	0	N	00	N
163	20230703	150316	57	100.00	KOSDAQ		건설	N	N	N	N		N	12480	270	2	2.21	187800070	15139	93.57	12110	12530	12110	15870	8550	12210	12405.05	0.66	0	4603	12663	12436	12153	11926	11643	12550	12040	42	3660	500	8540	10	1	8400000	1048	17.29	1.17	12	0.18	722.00	10664.00	24300	20220808	-48.64	11300	20230427	10.44	16300	-23.44	20230116	11300	10.44	20230427	24300	-48.64	20220808	11300	10.44	20230427	2.10	N	025950	500	42 억		55836	N	N	0	N	00	N
164	20230703	140316	57	100.00	KOSDAQ		건설	N	N	N	N		N	12420	210	2	1.72	178888430	14423	89.14	12110	12530	12110	15870	8550	12210	12403.00	0.66	0	4474	12663	12436	12153	11926	11643	12550	12040	42	3660	500	8540	10	1	8400000	1043	17.20	1.16	12	0.17	722.00	10664.00	24300	20220808	-48.89	11300	20230427	9.91	16300	-23.80	20230116	11300	9.91	20230427	24300	-48.89	20220808	11300	9.91	20230427	2.10	N	025950	500	42 억		55836	N	N	0	N	00	N
165	20230703	130314	57	100.00	KOSDAQ		건설	N	N	N	N		N	12450	240	2	1.97	165764110	13366	82.61	12110	12530	12110	15870	8550	12210	12401.92	0.66	0	4409	12663	12436	12153	11926	11643	12550	12040	42	3660	500	8540	10	1	8400000	1046	17.24	1.17	12	0.16	722.00	10664.00	24300	20220808	-48.77	11300	20230427	10.18	16300	-23.62	20230116	11300	10.18	20230427	24300	-48.77	20220808	11300	10.18	20230427	2.10	N	025950	500	42 억		55836	N	N	0	N	00	N
166	20230703	120314	57	100.00	KOSDAQ		건설	N	N	N	N		N	12490	280	2	2.29	161144800	12995	80.32	12110	12530	12110	15870	8550	12210	12400.52	0.66	0	4184	12663	12436	12153	11926	11643	12550	12040	42	3660	500	8540	10	1	8400000	1049	17.30	1.17	12	0.15	722.00	10664.00	24300	20220808	-48.60	11300	20230427	10.53	16300	-23.37	20230116	11300	10.53	20230427	24300	-48.60	20220808	11300	10.53	20230427	2.10	N	025950	500	42 억		55836	N	N	0	N	00	N
167	20230703	110316	57	100.00	KOSDAQ		건설	N	N	N	N		N	12500	290	2	2.38	143604520	11591	71.64	12110	12530	12110	15870	8550	12210	12389.31	0.66	0	4213	12663	12436	12153	11926	11643	12550	12040	42	3660	500	8540	10	1	8400000	1050	17.31	1.17	12	0.14	722.00	10664.00	24300	20220808	-48.56	11300	20230427	10.62	16300	-23.31	20230116	11300	10.62	20230427	24300	-48.56	20220808	11300	10.62	20230427	2.10	N	025950	500	42 억		55836	N	N	0	N	00	N
168	20230703	100310	57	100.00	KOSDAQ		건설	N	N	N	N		N	12470	260	2	2.13	94699320	7659	47.34	12110	12530	12110	15870	8550	12210	12364.45	0.66	0	3872	12663	12436	12153	11926	11643	12550	12040	42	3660	500	8540	10	1	8400000	1047	17.27	1.17	12	0.09	722.00	10664.00	24300	20220808	-48.68	11300	20230427	10.35	16300	-23.50	20230116	11300	10.35	20230427	24300	-48.68	20220808	11300	10.35	20230427	2.10	N	025950	500	42 억		55836	N	N	0	N	00	N
169	20230703	090311	57	100.00	KOSDAQ		건설	N	N	N	N		N	12380	170	2	1.39	23050720	1879	11.61	12110	12380	12110	15870	8550	12210	12267.55	0.66	0	1007	12663	12436	12153	11926	11643	12550	12040	42	3660	500	8540	10	1	8400000	1040	17.15	1.16	12	0.02	722.00	10664.00	24300	20220808	-49.05	11300	20230427	9.56	16300	-24.05	20230116	11300	9.56	20230427	24300	-49.05	20220808	11300	9.56	20230427	2.10	N	025950	500	42 억		55836	N	N	0	N	00	N