KissMeData/282720/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	161051	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14350	610	2	4.44	3315338600	230862	99.13	13800	14680	13770	17860	9620	13740	14360.70	0.30	0	11542	14633	14186	13783	13336	12933	14410	13560	61	4120	500	8790	10	1	12119500	1739	17.14	2.11	12	1.90	837.00	6786.00	28900	20230316	-50.35	13200	20230726	8.71	28900	-50.35	20230316	13200	8.71	20230726	28900	-50.35	20230316	13200	8.71	20230726	1.91	N	282720	500	60 억		36240	N	N	0	N	00	N
3	20230731	151050	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14350	610	2	4.44	3217471710	224044	96.20	13800	14680	13770	17860	9620	13740	14360.89	0.30	0	10314	14633	14186	13783	13336	12933	14410	13560	61	4120	500	8790	10	1	12119500	1739	17.14	2.11	12	1.85	837.00	6786.00	28900	20230316	-50.35	13200	20230726	8.71	28900	-50.35	20230316	13200	8.71	20230726	28900	-50.35	20230316	13200	8.71	20230726	1.91	N	282720	500	60 억		36240	N	N	0	N	00	N
4	20230731	141058	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14240	500	2	3.64	3009233820	209480	89.95	13800	14680	13770	17860	9620	13740	14365.26	0.30	0	9440	14633	14186	13783	13336	12933	14410	13560	61	4120	500	8790	10	1	12119500	1726	17.01	2.10	12	1.73	837.00	6786.00	28900	20230316	-50.73	13200	20230726	7.88	28900	-50.73	20230316	13200	7.88	20230726	28900	-50.73	20230316	13200	7.88	20230726	1.91	N	282720	500	60 억		36240	N	N	0	N	00	N
5	20230731	131056	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14250	510	2	3.71	2877531000	200248	85.99	13800	14680	13770	17860	9620	13740	14369.84	0.30	0	8278	14633	14186	13783	13336	12933	14410	13560	61	4120	500	8790	10	1	12119500	1727	17.03	2.10	12	1.65	837.00	6786.00	28900	20230316	-50.69	13200	20230726	7.95	28900	-50.69	20230316	13200	7.95	20230726	28900	-50.69	20230316	13200	7.95	20230726	1.91	N	282720	500	60 억		36240	N	N	0	N	00	N
6	20230731	121106	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14340	600	2	4.37	2664656720	185268	79.55	13800	14680	13770	17860	9620	13740	14382.71	0.30	0	4563	14633	14186	13783	13336	12933	14410	13560	61	4120	500	8790	10	1	12119500	1738	17.13	2.11	12	1.53	837.00	6786.00	28900	20230316	-50.38	13200	20230726	8.64	28900	-50.38	20230316	13200	8.64	20230726	28900	-50.38	20230316	13200	8.64	20230726	1.91	N	282720	500	60 억		36240	N	N	0	N	00	N
7	20230731	111107	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14540	800	2	5.82	2472314250	171886	73.81	13800	14680	13770	17860	9620	13740	14383.45	0.30	0	7127	14633	14186	13783	13336	12933	14410	13560	61	4120	500	8790	10	1	12119500	1762	17.37	2.14	12	1.42	837.00	6786.00	28900	20230316	-49.69	13200	20230726	10.15	28900	-49.69	20230316	13200	10.15	20230726	28900	-49.69	20230316	13200	10.15	20230726	1.91	N	282720	500	60 억		36240	N	N	0	N	00	N
8	20230731	101104	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14220	480	2	3.49	1087870290	76618	32.90	13800	14600	13770	17860	9620	13740	14198.63	0.30	0	9758	14633	14186	13783	13336	12933	14410	13560	61	4120	500	8790	10	1	12119500	1723	16.99	2.10	12	0.63	837.00	6786.00	28900	20230316	-50.80	13200	20230726	7.73	28900	-50.80	20230316	13200	7.73	20230726	28900	-50.80	20230316	13200	7.73	20230726	1.91	N	282720	500	60 억		36240	N	N	0	N	00	N
9	20230731	091053	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13820	80	2	0.58	9867020	715	0.31	13800	13820	13800	17860	9620	13740	13800.03	0.30	0	694	14633	14186	13783	13336	12933	14410	13560	61	4120	500	8790	10	1	12119500	1675	16.51	2.04	12	0.01	837.00	6786.00	28900	20230316	-52.18	13200	20230726	4.70	28900	-52.18	20230316	13200	4.70	20230726	28900	-52.18	20230316	13200	4.70	20230726	1.91	N	282720	500	60 억		36240	N	N	0	N	00	N
10	20230728	161055	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13740	370	2	2.77	3222337680	231734	76.48	13380	14230	13380	17380	9360	13370	13906.23	0.20	0	12339	15003	14186	13693	12876	12383	14595	13285	61	4010	500	8550	10	1	12119500	1665	16.42	2.02	12	1.91	837.00	6786.00	28900	20230316	-52.46	13200	20230726	4.09	28900	-52.46	20230316	13200	4.09	20230726	28900	-52.46	20230316	13200	4.09	20230726	1.96	N	282720	500	60 억		23765	N	N	0	N	00	N
11	20230728	151052	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13750	380	2	2.84	3176337890	228384	75.37	13380	14230	13380	17380	9360	13370	13908.62	0.20	0	11937	15003	14186	13693	12876	12383	14595	13285	61	4010	500	8550	10	1	12119500	1666	16.43	2.03	12	1.88	837.00	6786.00	28900	20230316	-52.42	13200	20230726	4.17	28900	-52.42	20230316	13200	4.17	20230726	28900	-52.42	20230316	13200	4.17	20230726	1.96	N	282720	500	60 억		23765	N	N	0	N	00	N
12	20230728	141050	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13770	400	2	2.99	2992620040	214978	70.95	13380	14230	13380	17380	9360	13370	13921.39	0.20	0	13391	15003	14186	13693	12876	12383	14595	13285	61	4010	500	8550	10	1	12119500	1669	16.45	2.03	12	1.77	837.00	6786.00	28900	20230316	-52.35	13200	20230726	4.32	28900	-52.35	20230316	13200	4.32	20230726	28900	-52.35	20230316	13200	4.32	20230726	1.96	N	282720	500	60 억		23765	N	N	0	N	00	N
13	20230728	131055	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13700	330	2	2.47	2865711270	205732	67.90	13380	14230	13380	17380	9360	13370	13930.19	0.20	0	13371	15003	14186	13693	12876	12383	14595	13285	61	4010	500	8550	10	1	12119500	1660	16.37	2.02	12	1.70	837.00	6786.00	28900	20230316	-52.60	13200	20230726	3.79	28900	-52.60	20230316	13200	3.79	20230726	28900	-52.60	20230316	13200	3.79	20230726	1.96	N	282720	500	60 억		23765	N	N	0	N	00	N
14	20230728	121052	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13660	290	2	2.17	2805450680	201331	66.44	13380	14230	13380	17380	9360	13370	13935.39	0.20	0	13122	15003	14186	13693	12876	12383	14595	13285	61	4010	500	8550	10	1	12119500	1656	16.32	2.01	12	1.66	837.00	6786.00	28900	20230316	-52.73	13200	20230726	3.48	28900	-52.73	20230316	13200	3.48	20230726	28900	-52.73	20230316	13200	3.48	20230726	1.96	N	282720	500	60 억		23765	N	N	0	N	00	N
15	20230728	111059	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13990	620	2	4.64	2537170900	181867	60.02	13380	14230	13380	17380	9360	13370	13951.69	0.20	0	8328	15003	14186	13693	12876	12383	14595	13285	61	4010	500	8550	10	1	12119500	1696	16.71	2.06	12	1.50	837.00	6786.00	28900	20230316	-51.59	13200	20230726	5.98	28900	-51.59	20230316	13200	5.98	20230726	28900	-51.59	20230316	13200	5.98	20230726	1.96	N	282720	500	60 억		23765	N	N	0	N	00	N
16	20230728	101049	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13970	600	2	4.49	939168130	68305	22.54	13380	14090	13380	17380	9360	13370	13751.36	0.20	0	14884	15003	14186	13693	12876	12383	14595	13285	61	4010	500	8550	10	1	12119500	1693	16.69	2.06	12	0.56	837.00	6786.00	28900	20230316	-51.66	13200	20230726	5.83	28900	-51.66	20230316	13200	5.83	20230726	28900	-51.66	20230316	13200	5.83	20230726	1.96	N	282720	500	60 억		23765	N	N	0	N	00	N
17	20230728	091058	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	13630	260	2	1.94	185719820	13737	4.53	13380	13670	13380	17380	9360	13370	13523.15	0.20	0	1240	15003	14186	13693	12876	12383	14595	13285	61	4010	500	8550	10	1	12119500	1652	16.28	2.01	12	0.11	837.00	6786.00	28900	20230316	-52.84	13200	20230726	3.26	28900	-52.84	20230316	13200	3.26	20230726	28900	-52.84	20230316	13200	3.26	20230726	1.96	N	282720	500	60 억		23765	N	N	0	N	00	N
18	20230727	161049	00	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13370	170	2	1.29	4178929320	301695	85.06	13200	14510	13200	17160	9240	13200	13851.90	0.14	1281	5175	15666	14432	13816	12582	11966	14125	12275	61	3960	500	8440	10	1	12119500	1620	15.97	1.97	12	2.49	837.00	6786.00	28900	20230316	-53.74	13200	20230727	1.29	28900	-53.74	20230316	13200	1.29	20230727	28900	-53.74	20230316	13200	1.29	20230727	2.00	N	282720	500	60 억		17563	N	N	0	N	00	N
19	20230727	151050	00	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13260	60	2	0.45	4060797710	292789	82.54	13200	14510	13200	17160	9240	13200	13869.37	0.14	1281	6074	15666	14432	13816	12582	11966	14125	12275	61	3960	500	8440	10	1	12119500	1607	15.84	1.95	12	2.42	837.00	6786.00	28900	20230316	-54.12	13200	20230727	0.45	28900	-54.12	20230316	13200	0.45	20230727	28900	-54.12	20230316	13200	0.45	20230727	2.00	N	282720	500	60 억		17563	N	N	0	N	00	N
20	20230727	141044	00	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13370	170	2	1.29	3795235870	272845	76.92	13200	14510	13200	17160	9240	13200	13909.86	0.14	1281	10806	15666	14432	13816	12582	11966	14125	12275	61	3960	500	8440	10	1	12119500	1620	15.97	1.97	12	2.25	837.00	6786.00	28900	20230316	-53.74	13200	20230727	1.29	28900	-53.74	20230316	13200	1.29	20230727	28900	-53.74	20230316	13200	1.29	20230727	2.00	N	282720	500	60 억		17563	N	N	0	N	00	N
21	20230727	131043	00	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13400	200	2	1.52	3667816720	263335	74.24	13200	14510	13200	17160	9240	13200	13928.33	0.14	1281	13504	15666	14432	13816	12582	11966	14125	12275	61	3960	500	8440	10	1	12119500	1624	16.01	1.97	12	2.17	837.00	6786.00	28900	20230316	-53.63	13200	20230727	1.52	28900	-53.63	20230316	13200	1.52	20230727	28900	-53.63	20230316	13200	1.52	20230727	2.00	N	282720	500	60 억		17563	N	N	0	N	00	N
22	20230727	121046	00	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13450	250	2	1.89	3560606220	255358	71.99	13200	14510	13200	17160	9240	13200	13943.59	0.14	1281	13933	15666	14432	13816	12582	11966	14125	12275	61	3960	500	8440	10	1	12119500	1630	16.07	1.98	12	2.11	837.00	6786.00	28900	20230316	-53.46	13200	20230727	1.89	28900	-53.46	20230316	13200	1.89	20230727	28900	-53.46	20230316	13200	1.89	20230727	2.00	N	282720	500	60 억		17563	N	N	0	N	00	N
23	20230727	111049	00	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13630	430	2	3.26	3174042370	226724	63.92	13200	14510	13200	17160	9240	13200	13999.59	0.14	1281	6662	15666	14432	13816	12582	11966	14125	12275	61	3960	500	8440	10	1	12119500	1652	16.28	2.01	12	1.87	837.00	6786.00	28900	20230316	-52.84	13200	20230727	3.26	28900	-52.84	20230316	13200	3.26	20230727	28900	-52.84	20230316	13200	3.26	20230727	2.00	N	282720	500	60 억		17563	N	N	0	N	00	N
24	20230727	101045	00	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	14370	1170	2	8.86	2001188890	143988	40.59	13200	14370	13200	17160	9240	13200	13898.30	0.14	1281	6291	15666	14432	13816	12582	11966	14125	12275	61	3960	500	8440	10	1	12119500	1742	17.17	2.12	12	1.19	837.00	6786.00	28900	20230316	-50.28	13200	20230727	8.86	28900	-50.28	20230316	13200	8.86	20230727	28900	-50.28	20230316	13200	8.86	20230727	2.00	N	282720	500	60 억		17563	N	N	0	N	00	N
25	20230727	091045	00	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13450	250	2	1.89	186793400	14062	3.96	13200	13460	13200	17160	9240	13200	13283.56	0.14	1281	1041	15666	14432	13816	12582	11966	14125	12275	61	3960	500	8440	10	1	12119500	1630	16.07	1.98	12	0.12	837.00	6786.00	28900	20230316	-53.46	13200	20230727	1.89	28900	-53.46	20230316	13200	1.89	20230727	28900	-53.46	20230316	13200	1.89	20230727	2.00	N	282720	500	60 억		17563	N	N	0	N	00	N
26	20230726	161043	00	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13200	-1680	5	-11.29	4823039270	348937	93.70	14880	15050	13200	19340	10420	14880	13822.95	0.13	0	2267	16466	15672	15236	14442	14006	15455	14225	61	4460	500	9520	10	1	12119500	1600	15.77	1.95	12	2.88	837.00	6786.00	28900	20230316	-54.33	13200	20230726	0.00	28900	-54.33	20230316	13200	0.00	20230726	28900	-54.33	20230316	13200	0.00	20230726	1.96	N	282720	500	60 억		16282	N	N	0	N	00	N
27	20230726	151048	00	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13290	-1590	5	-10.69	4621355360	333691	89.60	14880	15050	13200	19340	10420	14880	13849.16	0.13	0	3129	16466	15672	15236	14442	14006	15455	14225	61	4460	500	9520	10	1	12119500	1611	15.88	1.96	12	2.75	837.00	6786.00	28900	20230316	-54.01	13200	20230726	0.68	28900	-54.01	20230316	13200	0.68	20230726	28900	-54.01	20230316	13200	0.68	20230726	1.96	N	282720	500	60 억		16282	N	N	0	N	00	N
28	20230726	141040	00	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13330	-1550	5	-10.42	3973113130	285065	76.55	14880	15050	13300	19340	10420	14880	13937.52	0.13	0	2692	16466	15672	15236	14442	14006	15455	14225	61	4460	500	9520	10	1	12119500	1616	15.93	1.96	12	2.35	837.00	6786.00	28900	20230316	-53.88	13300	20230726	0.23	28900	-53.88	20230316	13300	0.23	20230726	28900	-53.88	20230316	13300	0.23	20230726	1.96	N	282720	500	60 억		16282	N	N	0	N	00	N
29	20230726	131037	00	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13720	-1160	5	-7.80	3316153210	236420	63.48	14880	15050	13500	19340	10420	14880	14026.48	0.13	0	4988	16466	15672	15236	14442	14006	15455	14225	61	4460	500	9520	10	1	12119500	1663	16.39	2.02	12	1.95	837.00	6786.00	28900	20230316	-52.53	13500	20230726	1.63	28900	-52.53	20230316	13500	1.63	20230726	28900	-52.53	20230316	13500	1.63	20230726	1.96	N	282720	500	60 억		16282	N	N	0	N	00	N
30	20230726	121040	00	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13900	-980	5	-6.59	3055504800	217533	58.41	14880	15050	13500	19340	10420	14880	14046.11	0.13	0	9329	16466	15672	15236	14442	14006	15455	14225	61	4460	500	9520	10	1	12119500	1685	16.61	2.05	12	1.79	837.00	6786.00	28900	20230316	-51.90	13500	20230726	2.96	28900	-51.90	20230316	13500	2.96	20230726	28900	-51.90	20230316	13500	2.96	20230726	1.96	N	282720	500	60 억		16282	N	N	0	N	00	N
31	20230726	111034	00	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13710	-1170	5	-7.86	2791671330	198543	53.31	14880	15050	13500	19340	10420	14880	14060.72	0.13	0	12736	16466	15672	15236	14442	14006	15455	14225	61	4460	500	9520	10	1	12119500	1662	16.38	2.02	12	1.64	837.00	6786.00	28900	20230316	-52.56	13500	20230726	1.56	28900	-52.56	20230316	13500	1.56	20230726	28900	-52.56	20230316	13500	1.56	20230726	1.96	N	282720	500	60 억		16282	N	N	0	N	00	N
32	20230726	101043	00	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	13910	-970	5	-6.52	1929178880	135721	36.44	14880	15050	13830	19340	10420	14880	14214.22	0.13	0	4354	16466	15672	15236	14442	14006	15455	14225	61	4460	500	9520	10	1	12119500	1686	16.62	2.05	12	1.12	837.00	6786.00	28900	20230316	-51.87	13830	20230726	0.58	28900	-51.87	20230316	13830	0.58	20230726	28900	-51.87	20230316	13830	0.58	20230726	1.96	N	282720	500	60 억		16282	N	N	0	N	00	N
33	20230726	091037	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14440	-440	5	-2.96	268716340	18273	4.91	14880	15050	14400	19340	10420	14880	14705.50	0.13	0	2001	16466	15672	15236	14442	14006	15455	14225	61	4460	500	9520	10	1	12119500	1750	17.25	2.13	12	0.15	837.00	6786.00	28900	20230316	-50.03	14000	20230630	3.14	28900	-50.03	20230316	14000	3.14	20230630	28900	-50.03	20230316	14000	3.14	20230630	1.96	N	282720	500	60 억		16282	N	N	0	N	00	N
34	20230725	161035	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14880	-190	5	-1.26	5712703720	368047	138.60	15110	16030	14800	19590	10550	15070	15524.05	0.14	0	-1240	16643	15856	15433	14646	14223	15645	14435	61	4520	500	9640	10	1	12119500	1803	17.78	2.19	12	3.04	837.00	6786.00	28900	20230316	-48.51	14000	20230630	6.29	28900	-48.51	20230316	14000	6.29	20230630	28900	-48.51	20230316	14000	6.29	20230630	1.94	N	282720	500	60 억		17230	N	N	0	N	00	N
35	20230725	151023	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15010	-60	5	-0.40	5479352740	352405	132.71	15110	16030	15000	19590	10550	15070	15548.45	0.14	0	-818	16643	15856	15433	14646	14223	15645	14435	61	4520	500	9640	10	1	12119500	1819	17.93	2.21	12	2.91	837.00	6786.00	28900	20230316	-48.06	14000	20230630	7.21	28900	-48.06	20230316	14000	7.21	20230630	28900	-48.06	20230316	14000	7.21	20230630	1.94	N	282720	500	60 억		17230	N	N	0	N	00	N
36	20230725	141021	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15050	-20	5	-0.13	5126583140	328952	123.88	15110	16030	15050	19590	10550	15070	15584.59	0.14	0	-1560	16643	15856	15433	14646	14223	15645	14435	61	4520	500	9640	10	1	12119500	1824	17.98	2.22	12	2.71	837.00	6786.00	28900	20230316	-47.92	14000	20230630	7.50	28900	-47.92	20230316	14000	7.50	20230630	28900	-47.92	20230316	14000	7.50	20230630	1.94	N	282720	500	60 억		17230	N	N	0	N	00	N
37	20230725	131031	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15220	150	2	1.00	4799339440	307351	115.74	15110	16030	15110	19590	10550	15070	15615.17	0.14	0	-423	16643	15856	15433	14646	14223	15645	14435	61	4520	500	9640	10	1	12119500	1845	18.18	2.24	12	2.54	837.00	6786.00	28900	20230316	-47.34	14000	20230630	8.71	28900	-47.34	20230316	14000	8.71	20230630	28900	-47.34	20230316	14000	8.71	20230630	1.94	N	282720	500	60 억		17230	N	N	0	N	00	N
38	20230725	121031	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15250	180	2	1.19	4669712940	298842	112.54	15110	16030	15110	19590	10550	15070	15626.03	0.14	0	150	16643	15856	15433	14646	14223	15645	14435	61	4520	500	9640	10	1	12119500	1848	18.22	2.25	12	2.47	837.00	6786.00	28900	20230316	-47.23	14000	20230630	8.93	28900	-47.23	20230316	14000	8.93	20230630	28900	-47.23	20230316	14000	8.93	20230630	1.94	N	282720	500	60 억		17230	N	N	0	N	00	N
39	20230725	111030	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15240	170	2	1.13	4429409990	283069	106.60	15110	16030	15110	19590	10550	15070	15647.81	0.14	0	2555	16643	15856	15433	14646	14223	15645	14435	61	4520	500	9640	10	1	12119500	1847	18.21	2.25	12	2.34	837.00	6786.00	28900	20230316	-47.27	14000	20230630	8.86	28900	-47.27	20230316	14000	8.86	20230630	28900	-47.27	20230316	14000	8.86	20230630	1.94	N	282720	500	60 억		17230	N	N	0	N	00	N
40	20230725	101029	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15660	590	2	3.92	3766868350	240070	90.41	15110	16030	15110	19590	10550	15070	15690.71	0.14	0	-52	16643	15856	15433	14646	14223	15645	14435	61	4520	500	9640	10	1	12119500	1898	18.71	2.31	12	1.98	837.00	6786.00	28900	20230316	-45.81	14000	20230630	11.86	28900	-45.81	20230316	14000	11.86	20230630	28900	-45.81	20230316	14000	11.86	20230630	1.94	N	282720	500	60 억		17230	N	N	0	N	00	N
41	20230725	091028	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15390	320	2	2.12	239874320	15786	5.94	15110	15390	15110	19590	10550	15070	15195.38	0.14	0	1911	16643	15856	15433	14646	14223	15645	14435	61	4520	500	9640	10	1	12119500	1865	18.39	2.27	12	0.13	837.00	6786.00	28900	20230316	-46.75	14000	20230630	9.93	28900	-46.75	20230316	14000	9.93	20230630	28900	-46.75	20230316	14000	9.93	20230630	1.94	N	282720	500	60 억		17230	N	N	0	N	00	N
42	20230724	161030	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15070	-1180	5	-7.26	4049595910	262635	67.70	16130	16220	15010	21100	11380	16250	15419.47	0.34	0	-24417	17330	16790	16190	15650	15050	17060	15920	61	4860	500	10400	10	1	12119500	1826	18.00	2.22	12	2.17	837.00	6786.00	28900	20230316	-47.85	14000	20230630	7.64	28900	-47.85	20230316	14000	7.64	20230630	28900	-47.85	20230316	14000	7.64	20230630	1.99	N	282720	500	60 억		41647	N	N	0	N	00	N
43	20230724	151025	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15120	-1130	5	-6.95	3825865310	247801	63.87	16130	16220	15010	21100	11380	16250	15439.27	0.34	0	-24137	17330	16790	16190	15650	15050	17060	15920	61	4860	500	10400	10	1	12119500	1832	18.06	2.23	12	2.04	837.00	6786.00	28900	20230316	-47.68	14000	20230630	8.00	28900	-47.68	20230316	14000	8.00	20230630	28900	-47.68	20230316	14000	8.00	20230630	1.99	N	282720	500	60 억		41647	N	N	0	N	00	N
44	20230724	141023	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15160	-1090	5	-6.71	3554514160	229867	59.25	16130	16220	15010	21100	11380	16250	15463.35	0.34	0	-24532	17330	16790	16190	15650	15050	17060	15920	61	4860	500	10400	10	1	12119500	1837	18.11	2.23	12	1.90	837.00	6786.00	28900	20230316	-47.54	14000	20230630	8.29	28900	-47.54	20230316	14000	8.29	20230630	28900	-47.54	20230316	14000	8.29	20230630	1.99	N	282720	500	60 억		41647	N	N	0	N	00	N
45	20230724	131024	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15150	-1100	5	-6.77	2931464610	188605	48.62	16130	16220	15100	21100	11380	16250	15542.88	0.34	0	-20606	17330	16790	16190	15650	15050	17060	15920	61	4860	500	10400	10	1	12119500	1836	18.10	2.23	12	1.56	837.00	6786.00	28900	20230316	-47.58	14000	20230630	8.21	28900	-47.58	20230316	14000	8.21	20230630	28900	-47.58	20230316	14000	8.21	20230630	1.99	N	282720	500	60 억		41647	N	N	0	N	00	N
46	20230724	121025	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15160	-1090	5	-6.71	2496853600	160024	41.25	16130	16220	15100	21100	11380	16250	15602.99	0.34	0	-17754	17330	16790	16190	15650	15050	17060	15920	61	4860	500	10400	10	1	12119500	1837	18.11	2.23	12	1.32	837.00	6786.00	28900	20230316	-47.54	14000	20230630	8.29	28900	-47.54	20230316	14000	8.29	20230630	28900	-47.54	20230316	14000	8.29	20230630	1.99	N	282720	500	60 억		41647	N	N	0	N	00	N
47	20230724	111030	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15700	-550	5	-3.38	1484312170	93921	24.21	16130	16220	15650	21100	11380	16250	15803.84	0.34	0	-14909	17330	16790	16190	15650	15050	17060	15920	61	4860	500	10400	10	1	12119500	1903	18.76	2.31	12	0.77	837.00	6786.00	28900	20230316	-45.67	14000	20230630	12.14	28900	-45.67	20230316	14000	12.14	20230630	28900	-45.67	20230316	14000	12.14	20230630	1.99	N	282720	500	60 억		41647	N	N	0	N	00	N
48	20230724	101019	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15770	-480	5	-2.95	988033120	62310	16.06	16130	16220	15700	21100	11380	16250	15856.73	0.34	0	-9457	17330	16790	16190	15650	15050	17060	15920	61	4860	500	10400	10	1	12119500	1911	18.84	2.32	12	0.51	837.00	6786.00	28900	20230316	-45.43	14000	20230630	12.64	28900	-45.43	20230316	14000	12.64	20230630	28900	-45.43	20230316	14000	12.64	20230630	1.99	N	282720	500	60 억		41647	N	N	0	N	00	N
49	20230724	091026	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15950	-300	5	-1.85	245762540	15326	3.95	16130	16220	15910	21100	11380	16250	16035.66	0.34	0	-3580	17330	16790	16190	15650	15050	17060	15920	61	4860	500	10400	10	1	12119500	1933	19.06	2.35	12	0.13	837.00	6786.00	28900	20230316	-44.81	14000	20230630	13.93	28900	-44.81	20230316	14000	13.93	20230630	28900	-44.81	20230316	14000	13.93	20230630	1.99	N	282720	500	60 억		41647	N	N	0	N	00	N
50	20230721	161015	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16250	480	2	3.04	6303090700	385523	300.98	15600	16730	15590	20500	11040	15770	16349.87	0.23	0	13964	16410	16090	15750	15430	15090	15920	15260	61	4730	500	10090	10	1	12119500	1969	19.41	2.39	12	3.18	837.00	6786.00	28900	20230316	-43.77	14000	20230630	16.07	28900	-43.77	20230316	14000	16.07	20230630	28900	-43.77	20230316	14000	16.07	20230630	1.95	N	282720	500	60 억		27683	N	N	0	N	00	N
51	20230721	151017	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16170	400	2	2.54	6115671010	373975	291.96	15600	16730	15590	20500	11040	15770	16353.15	0.23	0	13279	16410	16090	15750	15430	15090	15920	15260	61	4730	500	10090	10	1	12119500	1960	19.32	2.38	12	3.09	837.00	6786.00	28900	20230316	-44.05	14000	20230630	15.50	28900	-44.05	20230316	14000	15.50	20230630	28900	-44.05	20230316	14000	15.50	20230630	1.95	N	282720	500	60 억		27683	N	N	0	N	00	N
52	20230721	141013	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16220	450	2	2.85	5903895050	360890	281.74	15600	16730	15590	20500	11040	15770	16359.26	0.23	0	12529	16410	16090	15750	15430	15090	15920	15260	61	4730	500	10090	10	1	12119500	1966	19.38	2.39	12	2.98	837.00	6786.00	28900	20230316	-43.88	14000	20230630	15.86	28900	-43.88	20230316	14000	15.86	20230630	28900	-43.88	20230316	14000	15.86	20230630	1.95	N	282720	500	60 억		27683	N	N	0	N	00	N
53	20230721	131017	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16150	380	2	2.41	5639798300	344578	269.01	15600	16730	15590	20500	11040	15770	16367.26	0.23	0	8670	16410	16090	15750	15430	15090	15920	15260	61	4730	500	10090	10	1	12119500	1957	19.30	2.38	12	2.84	837.00	6786.00	28900	20230316	-44.12	14000	20230630	15.36	28900	-44.12	20230316	14000	15.36	20230630	28900	-44.12	20230316	14000	15.36	20230630	1.95	N	282720	500	60 억		27683	N	N	0	N	00	N
54	20230721	121029	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16430	660	2	4.19	5114641820	312248	243.77	15600	16730	15590	20500	11040	15770	16380.06	0.23	0	6038	16410	16090	15750	15430	15090	15920	15260	61	4730	500	10090	10	1	12119500	1991	19.63	2.42	12	2.58	837.00	6786.00	28900	20230316	-43.15	14000	20230630	17.36	28900	-43.15	20230316	14000	17.36	20230630	28900	-43.15	20230316	14000	17.36	20230630	1.95	N	282720	500	60 억		27683	N	N	0	N	00	N
55	20230721	111025	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16480	710	2	4.50	2554966630	157592	123.03	15600	16500	15590	20500	11040	15770	16212.54	0.23	0	8517	16410	16090	15750	15430	15090	15920	15260	61	4730	500	10090	10	1	12119500	1997	19.69	2.43	12	1.30	837.00	6786.00	28900	20230316	-42.98	14000	20230630	17.71	28900	-42.98	20230316	14000	17.71	20230630	28900	-42.98	20230316	14000	17.71	20230630	1.95	N	282720	500	60 억		27683	N	N	0	N	00	N
56	20230721	101024	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16230	460	2	2.92	845115210	52834	41.25	15600	16300	15590	20500	11040	15770	15995.67	0.23	0	4331	16410	16090	15750	15430	15090	15920	15260	61	4730	500	10090	10	1	12119500	1967	19.39	2.39	12	0.44	837.00	6786.00	28900	20230316	-43.84	14000	20230630	15.93	28900	-43.84	20230316	14000	15.93	20230630	28900	-43.84	20230316	14000	15.93	20230630	1.95	N	282720	500	60 억		27683	N	N	0	N	00	N
57	20230721	091021	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15730	-40	5	-0.25	76973520	4928	3.85	15600	15730	15590	20500	11040	15770	15619.63	0.23	0	1424	16410	16090	15750	15430	15090	15920	15260	61	4730	500	10090	10	1	12119500	1906	18.79	2.32	12	0.04	837.00	6786.00	28900	20230316	-45.57	14000	20230630	12.36	28900	-45.57	20230316	14000	12.36	20230630	28900	-45.57	20230316	14000	12.36	20230630	1.95	N	282720	500	60 억		27683	N	N	0	N	00	N
58	20230720	161011	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15770	-50	5	-0.32	1993029950	126439	86.31	15780	16070	15410	20550	11080	15820	15762.74	0.18	0	5962	16440	16130	15950	15640	15460	16040	15550	61	4735	500	10120	10	1	12119500	1911	18.84	2.32	12	1.04	837.00	6786.00	28900	20230316	-45.43	14000	20230630	12.64	28900	-45.43	20230316	14000	12.64	20230630	28900	-45.43	20230316	14000	12.64	20230630	1.84	N	282720	500	60 억		21926	N	N	0	N	00	N
59	20230720	151012	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15750	-70	5	-0.44	1819350240	115409	78.78	15780	16070	15410	20550	11080	15820	15764.33	0.18	0	1915	16440	16130	15950	15640	15460	16040	15550	61	4735	500	10120	10	1	12119500	1909	18.82	2.32	12	0.95	837.00	6786.00	28900	20230316	-45.50	14000	20230630	12.50	28900	-45.50	20230316	14000	12.50	20230630	28900	-45.50	20230316	14000	12.50	20230630	1.84	N	282720	500	60 억		21926	N	N	0	N	00	N
60	20230720	141011	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15870	50	2	0.32	1619887650	102811	70.18	15780	16070	15410	20550	11080	15820	15755.93	0.18	0	4453	16440	16130	15950	15640	15460	16040	15550	61	4735	500	10120	10	1	12119500	1923	18.96	2.34	12	0.85	837.00	6786.00	28900	20230316	-45.09	14000	20230630	13.36	28900	-45.09	20230316	14000	13.36	20230630	28900	-45.09	20230316	14000	13.36	20230630	1.84	N	282720	500	60 억		21926	N	N	0	N	00	N
61	20230720	131011	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15940	120	2	0.76	1461825340	92873	63.40	15780	16070	15410	20550	11080	15820	15739.98	0.18	0	4645	16440	16130	15950	15640	15460	16040	15550	61	4735	500	10120	10	1	12119500	1932	19.04	2.35	12	0.77	837.00	6786.00	28900	20230316	-44.84	14000	20230630	13.86	28900	-44.84	20230316	14000	13.86	20230630	28900	-44.84	20230316	14000	13.86	20230630	1.84	N	282720	500	60 억		21926	N	N	0	N	00	N
62	20230720	121020	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15850	30	2	0.19	1357626540	86335	58.94	15780	16070	15410	20550	11080	15820	15725.02	0.18	0	4605	16440	16130	15950	15640	15460	16040	15550	61	4735	500	10120	10	1	12119500	1921	18.94	2.34	12	0.71	837.00	6786.00	28900	20230316	-45.16	14000	20230630	13.21	28900	-45.16	20230316	14000	13.21	20230630	28900	-45.16	20230316	14000	13.21	20230630	1.84	N	282720	500	60 억		21926	N	N	0	N	00	N
63	20230720	111016	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15990	170	2	1.07	1093950860	69810	47.66	15780	16020	15410	20550	11080	15820	15670.24	0.18	0	11939	16440	16130	15950	15640	15460	16040	15550	61	4735	500	10120	10	1	12119500	1938	19.10	2.36	12	0.58	837.00	6786.00	28900	20230316	-44.67	14000	20230630	14.21	28900	-44.67	20230316	14000	14.21	20230630	28900	-44.67	20230316	14000	14.21	20230630	1.84	N	282720	500	60 억		21926	N	N	0	N	00	N
64	20230720	101004	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15790	-30	5	-0.19	766130830	49213	33.60	15780	15800	15410	20550	11080	15820	15567.26	0.18	0	6195	16440	16130	15950	15640	15460	16040	15550	61	4735	500	10120	10	1	12119500	1914	18.86	2.33	12	0.41	837.00	6786.00	28900	20230316	-45.36	14000	20230630	12.79	28900	-45.36	20230316	14000	12.79	20230630	28900	-45.36	20230316	14000	12.79	20230630	1.84	N	282720	500	60 억		21926	N	N	0	N	00	N
65	20230720	091007	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15550	-270	5	-1.71	238587220	15281	10.43	15780	15800	15430	20550	11080	15820	15612.29	0.18	0	1173	16440	16130	15950	15640	15460	16040	15550	61	4735	500	10120	10	1	12119500	1885	18.58	2.29	12	0.13	837.00	6786.00	28900	20230316	-46.19	14000	20230630	11.07	28900	-46.19	20230316	14000	11.07	20230630	28900	-46.19	20230316	14000	11.07	20230630	1.84	N	282720	500	60 억		21926	N	N	0	N	00	N
66	20230719	161026	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15820	-180	5	-1.12	2304305920	143935	30.26	16020	16260	15770	20800	11200	16000	16009.70	0.12	0	7940	17600	16800	16400	15600	15200	16600	15400	61	4800	500	10240	10	1	12119500	1917	18.90	2.33	12	1.19	837.00	6786.00	28900	20230316	-45.26	14000	20230630	13.00	28900	-45.26	20230316	14000	13.00	20230630	28900	-45.26	20230316	14000	13.00	20230630	1.81	N	282720	500	60 억		13982	N	N	0	N	00	N
67	20230719	151025	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15830	-170	5	-1.06	2183386790	136294	28.66	16020	16260	15770	20800	11200	16000	16019.68	0.12	0	7828	17600	16800	16400	15600	15200	16600	15400	61	4800	500	10240	10	1	12119500	1919	18.91	2.33	12	1.12	837.00	6786.00	28900	20230316	-45.22	14000	20230630	13.07	28900	-45.22	20230316	14000	13.07	20230630	28900	-45.22	20230316	14000	13.07	20230630	1.81	N	282720	500	60 억		13982	N	N	0	N	00	N
68	20230719	141028	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15840	-160	5	-1.00	1846159410	114972	24.17	16020	16260	15770	20800	11200	16000	16057.47	0.12	0	6086	17600	16800	16400	15600	15200	16600	15400	61	4800	500	10240	10	1	12119500	1920	18.92	2.33	12	0.95	837.00	6786.00	28900	20230316	-45.19	14000	20230630	13.14	28900	-45.19	20230316	14000	13.14	20230630	28900	-45.19	20230316	14000	13.14	20230630	1.81	N	282720	500	60 억		13982	N	N	0	N	00	N
69	20230719	131014	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15920	-80	5	-0.50	1653661790	102870	21.63	16020	16260	15770	20800	11200	16000	16075.26	0.12	0	5011	17600	16800	16400	15600	15200	16600	15400	61	4800	500	10240	10	1	12119500	1929	19.02	2.35	12	0.85	837.00	6786.00	28900	20230316	-44.91	14000	20230630	13.71	28900	-44.91	20230316	14000	13.71	20230630	28900	-44.91	20230316	14000	13.71	20230630	1.81	N	282720	500	60 억		13982	N	N	0	N	00	N
70	20230719	121031	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16080	80	2	0.50	1427807420	88785	18.67	16020	16260	15770	20800	11200	16000	16081.63	0.12	0	8985	17600	16800	16400	15600	15200	16600	15400	61	4800	500	10240	10	1	12119500	1949	19.21	2.37	12	0.73	837.00	6786.00	28900	20230316	-44.36	14000	20230630	14.86	28900	-44.36	20230316	14000	14.86	20230630	28900	-44.36	20230316	14000	14.86	20230630	1.81	N	282720	500	60 억		13982	N	N	0	N	00	N
71	20230719	111028	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16140	140	2	0.88	1245459100	77455	16.29	16020	16260	15770	20800	11200	16000	16079.78	0.12	0	8500	17600	16800	16400	15600	15200	16600	15400	61	4800	500	10240	10	1	12119500	1956	19.28	2.38	12	0.64	837.00	6786.00	28900	20230316	-44.15	14000	20230630	15.29	28900	-44.15	20230316	14000	15.29	20230630	28900	-44.15	20230316	14000	15.29	20230630	1.81	N	282720	500	60 억		13982	N	N	0	N	00	N
72	20230719	101019	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16130	130	2	0.81	869596530	54241	11.40	16020	16260	15770	20800	11200	16000	16032.09	0.12	0	4657	17600	16800	16400	15600	15200	16600	15400	61	4800	500	10240	10	1	12119500	1955	19.27	2.38	12	0.45	837.00	6786.00	28900	20230316	-44.19	14000	20230630	15.21	28900	-44.19	20230316	14000	15.21	20230630	28900	-44.19	20230316	14000	15.21	20230630	1.81	N	282720	500	60 억		13982	N	N	0	N	00	N
73	20230719	091018	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16100	100	2	0.62	268864450	16589	3.49	16020	16260	16020	20800	11200	16000	16207.39	0.12	0	-717	17600	16800	16400	15600	15200	16600	15400	61	4800	500	10240	10	1	12119500	1951	19.24	2.37	12	0.14	837.00	6786.00	28900	20230316	-44.29	14000	20230630	15.00	28900	-44.29	20230316	14000	15.00	20230630	28900	-44.29	20230316	14000	15.00	20230630	1.81	N	282720	500	60 억		13982	N	N	0	N	00	N
74	20230718	161018	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16000	-470	5	-2.85	7880242380	473761	245.67	16500	17200	16000	21400	11530	16470	16634.67	0.40	0	-34582	17290	16880	16590	16180	15890	16735	16035	61	4935	500	10540	10	1	12119500	1939	19.12	2.36	12	3.91	837.00	6786.00	28900	20230316	-44.64	14000	20230630	14.29	28900	-44.64	20230316	14000	14.29	20230630	28900	-44.64	20230316	14000	14.29	20230630	1.87	N	282720	500	60 억		48564	N	N	0	N	00	N
75	20230718	151016	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16020	-450	5	-2.73	7649502900	459350	238.20	16500	17200	16010	21400	11530	16470	16652.90	0.40	0	-34241	17290	16880	16590	16180	15890	16735	16035	61	4935	500	10540	10	1	12119500	1942	19.14	2.36	12	3.79	837.00	6786.00	28900	20230316	-44.57	14000	20230630	14.43	28900	-44.57	20230316	14000	14.43	20230630	28900	-44.57	20230316	14000	14.43	20230630	1.87	N	282720	500	60 억		48564	N	N	0	N	00	N
76	20230718	141012	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16120	-350	5	-2.13	7269633910	435702	225.93	16500	17200	16010	21400	11530	16470	16684.89	0.40	0	-34291	17290	16880	16590	16180	15890	16735	16035	61	4935	500	10540	10	1	12119500	1954	19.26	2.38	12	3.60	837.00	6786.00	28900	20230316	-44.22	14000	20230630	15.14	28900	-44.22	20230316	14000	15.14	20230630	28900	-44.22	20230316	14000	15.14	20230630	1.87	N	282720	500	60 억		48564	N	N	0	N	00	N
77	20230718	131013	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16180	-290	5	-1.76	6777050180	405115	210.07	16500	17200	16150	21400	11530	16470	16728.72	0.40	0	-33524	17290	16880	16590	16180	15890	16735	16035	61	4935	500	10540	10	1	12119500	1961	19.33	2.38	12	3.34	837.00	6786.00	28900	20230316	-44.01	14000	20230630	15.57	28900	-44.01	20230316	14000	15.57	20230630	28900	-44.01	20230316	14000	15.57	20230630	1.87	N	282720	500	60 억		48564	N	N	0	N	00	N
78	20230718	121024	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16210	-260	5	-1.58	6496924080	387808	201.10	16500	17200	16170	21400	11530	16470	16752.96	0.40	0	-32899	17290	16880	16590	16180	15890	16735	16035	61	4935	500	10540	10	1	12119500	1965	19.37	2.39	12	3.20	837.00	6786.00	28900	20230316	-43.91	14000	20230630	15.79	28900	-43.91	20230316	14000	15.79	20230630	28900	-43.91	20230316	14000	15.79	20230630	1.87	N	282720	500	60 억		48564	N	N	0	N	00	N
79	20230718	111020	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16420	-50	5	-0.30	6080389190	362171	187.80	16500	17200	16210	21400	11530	16470	16788.75	0.40	0	-31435	17290	16880	16590	16180	15890	16735	16035	61	4935	500	10540	10	1	12119500	1990	19.62	2.42	12	2.99	837.00	6786.00	28900	20230316	-43.18	14000	20230630	17.29	28900	-43.18	20230316	14000	17.29	20230630	28900	-43.18	20230316	14000	17.29	20230630	1.87	N	282720	500	60 억		48564	N	N	0	N	00	N
80	20230718	101014	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16640	170	2	1.03	4922492150	291546	151.18	16500	17200	16500	21400	11530	16470	16884.14	0.40	0	-31741	17290	16880	16590	16180	15890	16735	16035	61	4935	500	10540	10	1	12119500	2017	19.88	2.45	12	2.41	837.00	6786.00	28900	20230316	-42.42	14000	20230630	18.86	28900	-42.42	20230316	14000	18.86	20230630	28900	-42.42	20230316	14000	18.86	20230630	1.87	N	282720	500	60 억		48564	N	N	0	N	00	N
81	20230718	091011	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16780	310	2	1.88	470693290	28186	14.62	16500	16780	16500	21400	11530	16470	16699.75	0.40	0	-932	17290	16880	16590	16180	15890	16735	16035	61	4935	500	10540	10	1	12119500	2034	20.05	2.47	12	0.23	837.00	6786.00	28900	20230316	-41.94	14000	20230630	19.86	28900	-41.94	20230316	14000	19.86	20230630	28900	-41.94	20230316	14000	19.86	20230630	1.87	N	282720	500	60 억		48564	N	N	0	N	00	N
82	20230717	161013	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16470	-460	5	-2.72	3133767670	188734	51.90	16750	17000	16300	22000	11860	16930	16604.37	0.57	0	-20847	17696	17312	16716	16332	15736	17505	16525	61	5070	500	10830	10	1	12119500	1996	19.68	2.43	12	1.56	837.00	6786.00	28900	20230316	-43.01	14000	20230630	17.64	28900	-43.01	20230316	14000	17.64	20230630	28900	-43.01	20230316	14000	17.64	20230630	1.72	N	282720	500	60 억		69074	N	N	0	N	00	N
83	20230717	151008	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16520	-410	5	-2.42	2927982000	176240	48.47	16750	17000	16300	22000	11860	16930	16613.60	0.57	0	-19556	17696	17312	16716	16332	15736	17505	16525	61	5070	500	10830	10	1	12119500	2002	19.74	2.43	12	1.45	837.00	6786.00	28900	20230316	-42.84	14000	20230630	18.00	28900	-42.84	20230316	14000	18.00	20230630	28900	-42.84	20230316	14000	18.00	20230630	1.72	N	282720	500	60 억		69074	N	N	0	N	00	N
84	20230717	141012	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16530	-400	5	-2.36	2577409470	154979	42.62	16750	17000	16300	22000	11860	16930	16630.70	0.57	0	-13721	17696	17312	16716	16332	15736	17505	16525	61	5070	500	10830	10	1	12119500	2003	19.75	2.44	12	1.28	837.00	6786.00	28900	20230316	-42.80	14000	20230630	18.07	28900	-42.80	20230316	14000	18.07	20230630	28900	-42.80	20230316	14000	18.07	20230630	1.72	N	282720	500	60 억		69074	N	N	0	N	00	N
85	20230717	131002	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16610	-320	5	-1.89	2346357300	141031	38.78	16750	17000	16300	22000	11860	16930	16637.17	0.57	0	-8959	17696	17312	16716	16332	15736	17505	16525	61	5070	500	10830	10	1	12119500	2013	19.84	2.45	12	1.16	837.00	6786.00	28900	20230316	-42.53	14000	20230630	18.64	28900	-42.53	20230316	14000	18.64	20230630	28900	-42.53	20230316	14000	18.64	20230630	1.72	N	282720	500	60 억		69074	N	N	0	N	00	N
86	20230717	121013	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16640	-290	5	-1.71	2216214590	133202	36.63	16750	17000	16300	22000	11860	16930	16637.99	0.57	0	-9249	17696	17312	16716	16332	15736	17505	16525	61	5070	500	10830	10	1	12119500	2017	19.88	2.45	12	1.10	837.00	6786.00	28900	20230316	-42.42	14000	20230630	18.86	28900	-42.42	20230316	14000	18.86	20230630	28900	-42.42	20230316	14000	18.86	20230630	1.72	N	282720	500	60 억		69074	N	N	0	N	00	N
87	20230717	111004	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16590	-340	5	-2.01	1961682180	117883	32.42	16750	17000	16300	22000	11860	16930	16640.92	0.57	0	-13021	17696	17312	16716	16332	15736	17505	16525	61	5070	500	10830	10	1	12119500	2011	19.82	2.44	12	0.97	837.00	6786.00	28900	20230316	-42.60	14000	20230630	18.50	28900	-42.60	20230316	14000	18.50	20230630	28900	-42.60	20230316	14000	18.50	20230630	1.72	N	282720	500	60 억		69074	N	N	0	N	00	N
88	20230717	101004	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16730	-200	5	-1.18	1724720820	103608	28.49	16750	17000	16300	22000	11860	16930	16646.59	0.57	0	-12687	17696	17312	16716	16332	15736	17505	16525	61	5070	500	10830	10	1	12119500	2028	19.99	2.47	12	0.85	837.00	6786.00	28900	20230316	-42.11	14000	20230630	19.50	28900	-42.11	20230316	14000	19.50	20230630	28900	-42.11	20230316	14000	19.50	20230630	1.72	N	282720	500	60 억		69074	N	N	0	N	00	N
89	20230717	091004	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16400	-530	5	-3.13	561214300	33942	9.33	16750	16780	16300	22000	11860	16930	16534.47	0.57	0	-3621	17696	17312	16716	16332	15736	17505	16525	61	5070	500	10830	10	1	12119500	1988	19.59	2.42	12	0.28	837.00	6786.00	28900	20230316	-43.25	14000	20230630	17.14	28900	-43.25	20230316	14000	17.14	20230630	28900	-43.25	20230316	14000	17.14	20230630	1.72	N	282720	500	60 억		69074	N	N	0	N	00	N
90	20230714	161003	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16930	20	2	0.12	5949816230	358893	53.48	16630	17100	16120	21950	11840	16910	16575.30	0.21	0	42766	18090	17500	17190	16600	16290	17345	16445	61	5055	500	10820	10	1	12119500	2052	20.23	2.49	12	2.96	837.00	6786.00	28900	20230316	-41.42	14000	20230630	20.93	28900	-41.42	20230316	14000	20.93	20230630	28900	-41.42	20230316	14000	20.93	20230630	1.62	N	282720	500	60 억		25801	N	N	0	N	00	N
91	20230714	151007	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17080	170	2	1.01	5580252590	337083	50.23	16630	17100	16120	21950	11840	16910	16553.19	0.21	0	46492	18090	17500	17190	16600	16290	17345	16445	61	5055	500	10820	10	1	12119500	2070	20.41	2.52	12	2.78	837.00	6786.00	28900	20230316	-40.90	14000	20230630	22.00	28900	-40.90	20230316	14000	22.00	20230630	28900	-40.90	20230316	14000	22.00	20230630	1.62	N	282720	500	60 억		25801	N	N	0	N	00	N
92	20230714	141013	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16860	-50	5	-0.30	4718873410	286205	42.65	16630	16960	16120	21950	11840	16910	16485.86	0.21	0	46782	18090	17500	17190	16600	16290	17345	16445	61	5055	500	10820	10	1	12119500	2043	20.14	2.48	12	2.36	837.00	6786.00	28900	20230316	-41.66	14000	20230630	20.43	28900	-41.66	20230316	14000	20.43	20230630	28900	-41.66	20230316	14000	20.43	20230630	1.62	N	282720	500	60 억		25801	N	N	0	N	00	N
93	20230714	130958	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16590	-320	5	-1.89	3902356710	237497	35.39	16630	16710	16120	21950	11840	16910	16428.61	0.21	0	36466	18090	17500	17190	16600	16290	17345	16445	61	5055	500	10820	10	1	12119500	2011	19.82	2.44	12	1.96	837.00	6786.00	28900	20230316	-42.60	14000	20230630	18.50	28900	-42.60	20230316	14000	18.50	20230630	28900	-42.60	20230316	14000	18.50	20230630	1.62	N	282720	500	60 억		25801	N	N	0	N	00	N
94	20230714	120958	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16590	-320	5	-1.89	3631101080	221119	32.95	16630	16710	16120	21950	11840	16910	16418.66	0.21	0	29472	18090	17500	17190	16600	16290	17345	16445	61	5055	500	10820	10	1	12119500	2011	19.82	2.44	12	1.82	837.00	6786.00	28900	20230316	-42.60	14000	20230630	18.50	28900	-42.60	20230316	14000	18.50	20230630	28900	-42.60	20230316	14000	18.50	20230630	1.62	N	282720	500	60 억		25801	N	N	0	N	00	N
95	20230714	111010	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16580	-330	5	-1.95	3297281000	200937	29.94	16630	16710	16120	21950	11840	16910	16406.35	0.21	0	21878	18090	17500	17190	16600	16290	17345	16445	61	5055	500	10820	10	1	12119500	2009	19.81	2.44	12	1.66	837.00	6786.00	28900	20230316	-42.63	14000	20230630	18.43	28900	-42.63	20230316	14000	18.43	20230630	28900	-42.63	20230316	14000	18.43	20230630	1.62	N	282720	500	60 억		25801	N	N	0	N	00	N
96	20230714	101010	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16300	-610	5	-3.61	2854529940	174067	25.94	16630	16710	16120	21950	11840	16910	16395.28	0.21	0	13129	18090	17500	17190	16600	16290	17345	16445	61	5055	500	10820	10	1	12119500	1975	19.47	2.40	12	1.44	837.00	6786.00	28900	20230316	-43.60	14000	20230630	16.43	28900	-43.60	20230316	14000	16.43	20230630	28900	-43.60	20230316	14000	16.43	20230630	1.62	N	282720	500	60 억		25801	N	N	0	N	00	N
97	20230714	091005	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16420	-490	5	-2.90	927828870	56152	8.37	16630	16710	16400	21950	11840	16910	16514.59	0.21	0	9379	18090	17500	17190	16600	16290	17345	16445	61	5055	500	10820	10	1	12119500	1990	19.62	2.42	12	0.46	837.00	6786.00	28900	20230316	-43.18	14000	20230630	17.29	28900	-43.18	20230316	14000	17.29	20230630	28900	-43.18	20230316	14000	17.29	20230630	1.62	N	282720	500	60 억		25801	N	N	0	N	00	N
98	20230713	161001	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16910	-260	5	-1.51	11526073390	661834	119.75	17180	17780	16880	22300	12020	17170	17416.65	0.21	0	196	18403	17786	17433	16816	16463	17610	16640	61	5140	500	10980	10	1	12119500	2049	20.20	2.49	12	5.46	837.00	6786.00	28900	20230316	-41.49	14000	20230630	20.79	28900	-41.49	20230316	14000	20.79	20230630	28900	-41.49	20230316	14000	20.79	20230630	1.41	N	282720	500	60 억		25446	N	N	0	N	00	N
99	20230713	150956	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16920	-250	5	-1.46	11160009030	640194	115.83	17180	17780	16900	22300	12020	17170	17432.30	0.21	0	-675	18403	17786	17433	16816	16463	17610	16640	61	5140	500	10980	10	1	12119500	2051	20.22	2.49	12	5.28	837.00	6786.00	28900	20230316	-41.45	14000	20230630	20.86	28900	-41.45	20230316	14000	20.86	20230630	28900	-41.45	20230316	14000	20.86	20230630	1.41	N	282720	500	60 억		25446	N	N	0	N	00	N
100	20230713	140955	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17070	-100	5	-0.58	10197554600	583454	105.57	17180	17780	17030	22300	12020	17170	17478.00	0.21	0	-7544	18403	17786	17433	16816	16463	17610	16640	61	5140	500	10980	10	1	12119500	2069	20.39	2.52	12	4.81	837.00	6786.00	28900	20230316	-40.93	14000	20230630	21.93	28900	-40.93	20230316	14000	21.93	20230630	28900	-40.93	20230316	14000	21.93	20230630	1.41	N	282720	500	60 억		25446	N	N	0	N	00	N
101	20230713	130959	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17160	-10	5	-0.06	9373503420	535329	96.86	17180	17780	17120	22300	12020	17170	17509.91	0.21	0	-6951	18403	17786	17433	16816	16463	17610	16640	61	5140	500	10980	10	1	12119500	2080	20.50	2.53	12	4.42	837.00	6786.00	28900	20230316	-40.62	14000	20230630	22.57	28900	-40.62	20230316	14000	22.57	20230630	28900	-40.62	20230316	14000	22.57	20230630	1.41	N	282720	500	60 억		25446	N	N	0	N	00	N
102	20230713	120955	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17210	40	2	0.23	8786840700	501159	90.68	17180	17780	17180	22300	12020	17170	17533.17	0.21	0	-7532	18403	17786	17433	16816	16463	17610	16640	61	5140	500	10980	10	1	12119500	2086	20.56	2.54	12	4.14	837.00	6786.00	28900	20230316	-40.45	14000	20230630	22.93	28900	-40.45	20230316	14000	22.93	20230630	28900	-40.45	20230316	14000	22.93	20230630	1.41	N	282720	500	60 억		25446	N	N	0	N	00	N
103	20230713	110958	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17330	160	2	0.93	8302164530	473120	85.60	17180	17780	17180	22300	12020	17170	17547.84	0.21	0	-7532	18403	17786	17433	16816	16463	17610	16640	61	5140	500	10980	10	1	12119500	2100	20.70	2.55	12	3.90	837.00	6786.00	28900	20230316	-40.03	14000	20230630	23.79	28900	-40.03	20230316	14000	23.79	20230630	28900	-40.03	20230316	14000	23.79	20230630	1.41	N	282720	500	60 억		25446	N	N	0	N	00	N
104	20230713	100952	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17680	510	2	2.97	6723165480	382582	69.22	17180	17780	17180	22300	12020	17170	17573.32	0.21	0	-6207	18403	17786	17433	16816	16463	17610	16640	61	5140	500	10980	10	1	12119500	2143	21.12	2.61	12	3.16	837.00	6786.00	28900	20230316	-38.82	14000	20230630	26.29	28900	-38.82	20230316	14000	26.29	20230630	28900	-38.82	20230316	14000	26.29	20230630	1.41	N	282720	500	60 억		25446	N	N	0	N	00	N
105	20230713	090955	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17460	290	2	1.69	1347010630	77514	14.03	17180	17480	17180	22300	12020	17170	17378.12	0.21	0	-96	18403	17786	17433	16816	16463	17610	16640	61	5140	500	10980	10	1	12119500	2116	20.86	2.57	12	0.64	837.00	6786.00	28900	20230316	-39.58	14000	20230630	24.71	28900	-39.58	20230316	14000	24.71	20230630	28900	-39.58	20230316	14000	24.71	20230630	1.41	N	282720	500	60 억		25446	N	N	0	N	00	N
106	20230712	160951	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17170	-760	5	-4.24	9510952730	547919	12.49	18000	18050	17080	23300	12560	17930	17356.95	0.77	0	-77784	20523	19226	18003	16706	15483	19875	17355	61	5370	500	11470	10	1	12119500	2081	20.51	2.53	12	4.52	837.00	6786.00	28900	20230316	-40.59	14000	20230630	22.64	28900	-40.59	20230316	14000	22.64	20230630	28900	-40.59	20230316	14000	22.64	20230630	1.38	N	282720	500	60 억		93510	N	N	0	N	00	N
107	20230712	150944	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17170	-760	5	-4.24	9083108940	522964	11.92	18000	18050	17080	23300	12560	17930	17366.25	0.77	0	-76440	20523	19226	18003	16706	15483	19875	17355	61	5370	500	11470	10	1	12119500	2081	20.51	2.53	12	4.32	837.00	6786.00	28900	20230316	-40.59	14000	20230630	22.64	28900	-40.59	20230316	14000	22.64	20230630	28900	-40.59	20230316	14000	22.64	20230630	1.38	N	282720	500	60 억		93510	N	N	0	N	00	N
108	20230712	140941	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17160	-770	5	-4.29	8194991670	471104	10.74	18000	18050	17120	23300	12560	17930	17392.89	0.77	0	-70288	20523	19226	18003	16706	15483	19875	17355	61	5370	500	11470	10	1	12119500	2080	20.50	2.53	12	3.89	837.00	6786.00	28900	20230316	-40.62	14000	20230630	22.57	28900	-40.62	20230316	14000	22.57	20230630	28900	-40.62	20230316	14000	22.57	20230630	1.38	N	282720	500	60 억		93510	N	N	0	N	00	N
109	20230712	130942	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17180	-750	5	-4.18	7643007250	439015	10.01	18000	18050	17120	23300	12560	17930	17406.94	0.77	0	-65772	20523	19226	18003	16706	15483	19875	17355	61	5370	500	11470	10	1	12119500	2082	20.53	2.53	12	3.62	837.00	6786.00	28900	20230316	-40.55	14000	20230630	22.71	28900	-40.55	20230316	14000	22.71	20230630	28900	-40.55	20230316	14000	22.71	20230630	1.38	N	282720	500	60 억		93510	N	N	0	N	00	N
110	20230712	120947	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17160	-770	5	-4.29	7306008410	419399	9.56	18000	18050	17120	23300	12560	17930	17417.61	0.77	0	-65277	20523	19226	18003	16706	15483	19875	17355	61	5370	500	11470	10	1	12119500	2080	20.50	2.53	12	3.46	837.00	6786.00	28900	20230316	-40.62	14000	20230630	22.57	28900	-40.62	20230316	14000	22.57	20230630	28900	-40.62	20230316	14000	22.57	20230630	1.38	N	282720	500	60 억		93510	N	N	0	N	00	N
111	20230712	110947	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17180	-750	5	-4.18	6252713050	358026	8.16	18000	18050	17120	23300	12560	17930	17461.66	0.77	0	-49632	20523	19226	18003	16706	15483	19875	17355	61	5370	500	11470	10	1	12119500	2082	20.53	2.53	12	2.95	837.00	6786.00	28900	20230316	-40.55	14000	20230630	22.71	28900	-40.55	20230316	14000	22.71	20230630	28900	-40.55	20230316	14000	22.71	20230630	1.38	N	282720	500	60 억		93510	N	N	0	N	00	N
112	20230712	100947	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17170	-760	5	-4.24	5475085840	312897	7.13	18000	18050	17120	23300	12560	17930	17495.12	0.77	0	-46471	20523	19226	18003	16706	15483	19875	17355	61	5370	500	11470	10	1	12119500	2081	20.51	2.53	12	2.58	837.00	6786.00	28900	20230316	-40.59	14000	20230630	22.64	28900	-40.59	20230316	14000	22.64	20230630	28900	-40.59	20230316	14000	22.64	20230630	1.38	N	282720	500	60 억		93510	N	N	0	N	00	N
113	20230712	090949	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17420	-510	5	-2.84	2351742030	132349	3.02	18000	18050	17410	23300	12560	17930	17766.65	0.77	0	-28221	20523	19226	18003	16706	15483	19875	17355	61	5370	500	11470	10	1	12119500	2111	20.81	2.57	12	1.09	837.00	6786.00	28900	20230316	-39.72	14000	20230630	24.43	28900	-39.72	20230316	14000	24.43	20230630	28900	-39.72	20230316	14000	24.43	20230630	1.38	N	282720	500	60 억		93510	N	N	0	N	00	N
114	20230711	160934	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17930	1350	2	8.14	79533599420	4363920	773.35	17000	19300	16780	21550	11610	16580	18225.38	0.57	0	35251	17726	17152	16686	16112	15646	17440	16400	61	4970	500	10610	10	1	12119500	2173	21.42	2.64	12	36.01	837.00	6786.00	28900	20230316	-37.96	14000	20230630	28.07	28900	-37.96	20230316	14000	28.07	20230630	28900	-37.96	20230316	14000	28.07	20230630	1.31	N	282720	500	60 억		69387	N	N	0	N	00	N
115	20230711	150931	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17870	1290	2	7.78	78438943050	4302701	762.50	17000	19300	16780	21550	11610	16580	18230.16	0.57	0	30861	17726	17152	16686	16112	15646	17440	16400	61	4970	500	10610	10	1	12119500	2166	21.35	2.63	12	35.50	837.00	6786.00	28900	20230316	-38.17	14000	20230630	27.64	28900	-38.17	20230316	14000	27.64	20230630	28900	-38.17	20230316	14000	27.64	20230630	1.31	N	282720	500	60 억		69387	N	N	0	N	00	N
116	20230711	140925	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17400	820	2	4.95	70375298830	3850866	682.43	17000	19300	16780	21550	11610	16580	18275.19	0.57	0	-8502	17726	17152	16686	16112	15646	17440	16400	61	4970	500	10610	10	1	12119500	2109	20.79	2.56	12	31.77	837.00	6786.00	28900	20230316	-39.79	14000	20230630	24.29	28900	-39.79	20230316	14000	24.29	20230630	28900	-39.79	20230316	14000	24.29	20230630	1.31	N	282720	500	60 억		69387	N	N	0	N	00	N
117	20230711	130916	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17810	1230	2	7.42	67404278270	3681627	652.44	17000	19300	16780	21550	11610	16580	18308.29	0.57	0	-20744	17726	17152	16686	16112	15646	17440	16400	61	4970	500	10610	10	1	12119500	2158	21.28	2.62	12	30.38	837.00	6786.00	28900	20230316	-38.37	14000	20230630	27.21	28900	-38.37	20230316	14000	27.21	20230630	28900	-38.37	20230316	14000	27.21	20230630	1.31	N	282720	500	60 억		69387	N	N	0	N	00	N
118	20230711	120937	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	18150	1570	2	9.47	59251553790	3231944	572.75	17000	19300	16780	21550	11610	16580	18333.10	0.57	0	-23334	17726	17152	16686	16112	15646	17440	16400	61	4970	500	10610	10	1	12119500	2200	21.68	2.67	12	26.67	837.00	6786.00	28900	20230316	-37.20	14000	20230630	29.64	28900	-37.20	20230316	14000	29.64	20230630	28900	-37.20	20230316	14000	29.64	20230630	1.31	N	282720	500	60 억		69387	N	N	0	N	00	N
119	20230711	110942	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17830	1250	2	7.54	55141244750	3003687	532.30	17000	19300	16780	21550	11610	16580	18357.85	0.57	0	-34974	17726	17152	16686	16112	15646	17440	16400	61	4970	500	10610	10	1	12119500	2161	21.30	2.63	12	24.78	837.00	6786.00	28900	20230316	-38.30	14000	20230630	27.36	28900	-38.30	20230316	14000	27.36	20230630	28900	-38.30	20230316	14000	27.36	20230630	1.31	N	282720	500	60 억		69387	N	N	0	N	00	N
120	20230711	100938	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	18080	1500	2	9.05	49589666700	2692909	477.22	17000	19300	16780	21550	11610	16580	18414.91	0.57	0	-42462	17726	17152	16686	16112	15646	17440	16400	61	4970	500	10610	10	1	12119500	2191	21.60	2.66	12	22.22	837.00	6786.00	28900	20230316	-37.44	14000	20230630	29.14	28900	-37.44	20230316	14000	29.14	20230630	28900	-37.44	20230316	14000	29.14	20230630	1.31	N	282720	500	60 억		69387	N	N	0	N	00	N
121	20230711	090935	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17260	680	2	4.10	2887805370	167728	29.72	17000	17520	16780	21550	11610	16580	17217.19	0.57	0	8845	17726	17152	16686	16112	15646	17440	16400	61	4970	500	10610	10	1	12119500	2092	20.62	2.54	12	1.38	837.00	6786.00	28900	20230316	-40.28	14000	20230630	23.29	28900	-40.28	20230316	14000	23.29	20230630	28900	-40.28	20230316	14000	23.29	20230630	1.31	N	282720	500	60 억		69387	N	N	0	N	00	N
122	20230710	160928	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16580	150	2	0.91	9334801890	556172	18.85	16510	17260	16220	21350	11510	16430	16784.78	0.48	0	6722	18950	17690	16630	15370	14310	18320	16000	61	4920	500	10510	10	1	12119500	2009	19.81	2.44	12	4.59	837.00	6786.00	28900	20230316	-42.63	14000	20230630	18.43	28900	-42.63	20230316	14000	18.43	20230630	28900	-42.63	20230316	14000	18.43	20230630	1.31	N	282720	500	60 억		58066	N	N	0	N	00	N
123	20230710	150930	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16670	240	2	1.46	8954899110	533227	18.07	16510	17260	16220	21350	11510	16430	16793.86	0.48	0	7499	18950	17690	16630	15370	14310	18320	16000	61	4920	500	10510	10	1	12119500	2020	19.92	2.46	12	4.40	837.00	6786.00	28900	20230316	-42.32	14000	20230630	19.07	28900	-42.32	20230316	14000	19.07	20230630	28900	-42.32	20230316	14000	19.07	20230630	1.31	N	282720	500	60 억		58066	N	N	0	N	00	N
124	20230710	140920	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16600	170	2	1.03	8479769560	504712	17.11	16510	17260	16220	21350	11510	16430	16801.29	0.48	0	5935	18950	17690	16630	15370	14310	18320	16000	61	4920	500	10510	10	1	12119500	2012	19.83	2.45	12	4.16	837.00	6786.00	28900	20230316	-42.56	14000	20230630	18.57	28900	-42.56	20230316	14000	18.57	20230630	28900	-42.56	20230316	14000	18.57	20230630	1.31	N	282720	500	60 억		58066	N	N	0	N	00	N
125	20230710	130909	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16660	230	2	1.40	8099031200	481863	16.33	16510	17260	16220	21350	11510	16430	16807.83	0.48	0	215	18950	17690	16630	15370	14310	18320	16000	61	4920	500	10510	10	1	12119500	2019	19.90	2.46	12	3.98	837.00	6786.00	28900	20230316	-42.35	14000	20230630	19.00	28900	-42.35	20230316	14000	19.00	20230630	28900	-42.35	20230316	14000	19.00	20230630	1.31	N	282720	500	60 억		58066	N	N	0	N	00	N
126	20230710	120935	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16700	270	2	1.64	7578374340	450572	15.27	16510	17260	16220	21350	11510	16430	16819.55	0.48	0	-5804	18950	17690	16630	15370	14310	18320	16000	61	4920	500	10510	10	1	12119500	2024	19.95	2.46	12	3.72	837.00	6786.00	28900	20230316	-42.21	14000	20230630	19.29	28900	-42.21	20230316	14000	19.29	20230630	28900	-42.21	20230316	14000	19.29	20230630	1.31	N	282720	500	60 억		58066	N	N	0	N	00	N
127	20230710	110932	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16330	-100	5	-0.61	7211632150	428399	14.52	16510	17260	16220	21350	11510	16430	16834.02	0.48	0	-7139	18950	17690	16630	15370	14310	18320	16000	61	4920	500	10510	10	1	12119500	1979	19.51	2.41	12	3.53	837.00	6786.00	28900	20230316	-43.49	14000	20230630	16.64	28900	-43.49	20230316	14000	16.64	20230630	28900	-43.49	20230316	14000	16.64	20230630	1.31	N	282720	500	60 억		58066	N	N	0	N	00	N
128	20230710	100932	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16750	320	2	1.95	5332131390	315085	10.68	16510	17260	16460	21350	11510	16430	16923.01	0.48	0	-7686	18950	17690	16630	15370	14310	18320	16000	61	4920	500	10510	10	1	12119500	2030	20.01	2.47	12	2.60	837.00	6786.00	28900	20230316	-42.04	14000	20230630	19.64	28900	-42.04	20230316	14000	19.64	20230630	28900	-42.04	20230316	14000	19.64	20230630	1.31	N	282720	500	60 억		58066	N	N	0	N	00	N
129	20230710	090924	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17000	570	2	3.47	1865193760	110540	3.75	16510	17150	16460	21350	11510	16430	16873.92	0.48	0	-274	18950	17690	16630	15370	14310	18320	16000	61	4920	500	10510	10	1	12119500	2060	20.31	2.51	12	0.91	837.00	6786.00	28900	20230316	-41.18	14000	20230630	21.43	28900	-41.18	20230316	14000	21.43	20230630	28900	-41.18	20230316	14000	21.43	20230630	1.31	N	282720	500	60 억		58066	N	N	0	N	00	N
130	20230707	160921	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16430	980	2	6.34	50025140190	2935548	917.87	15570	17890	15570	20050	10820	15450	17041.40	0.44	0	8491	16896	16172	15686	14962	14476	15930	14720	61	4615	500	9880	10	1	12119500	1991	19.63	2.42	12	24.22	837.00	6786.00	28900	20230316	-43.15	14000	20230630	17.36	28900	-43.15	20230316	14000	17.36	20230630	28900	-43.15	20230316	14000	17.36	20230630	1.22	N	282720	500	60 억		53825	N	N	0	N	00	N
131	20230707	150920	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16600	1150	2	7.44	48917008710	2868279	896.84	15570	17890	15570	20050	10820	15450	17054.51	0.44	0	-2539	16896	16172	15686	14962	14476	15930	14720	61	4615	500	9880	10	1	12119500	2012	19.83	2.45	12	23.67	837.00	6786.00	28900	20230316	-42.56	14000	20230630	18.57	28900	-42.56	20230316	14000	18.57	20230630	28900	-42.56	20230316	14000	18.57	20230630	1.22	N	282720	500	60 억		53825	N	N	0	N	00	N
132	20230707	140937	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16580	1130	2	7.31	47592648180	2788878	872.01	15570	17890	15570	20050	10820	15450	17065.19	0.44	0	-14554	16896	16172	15686	14962	14476	15930	14720	61	4615	500	9880	10	1	12119500	2009	19.81	2.44	12	23.01	837.00	6786.00	28900	20230316	-42.63	14000	20230630	18.43	28900	-42.63	20230316	14000	18.43	20230630	28900	-42.63	20230316	14000	18.43	20230630	1.22	N	282720	500	60 억		53825	N	N	0	N	00	N
133	20230707	130925	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16940	1490	2	9.64	45414511430	2658690	831.30	15570	17890	15570	20050	10820	15450	17081.57	0.44	0	-20312	16896	16172	15686	14962	14476	15930	14720	61	4615	500	9880	10	1	12119500	2053	20.24	2.50	12	21.94	837.00	6786.00	28900	20230316	-41.38	14000	20230630	21.00	28900	-41.38	20230316	14000	21.00	20230630	28900	-41.38	20230316	14000	21.00	20230630	1.22	N	282720	500	60 억		53825	N	N	0	N	00	N
134	20230707	120930	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16720	1270	2	8.22	42802713820	2503729	782.85	15570	17890	15570	20050	10820	15450	17095.62	0.44	0	-13739	16896	16172	15686	14962	14476	15930	14720	61	4615	500	9880	10	1	12119500	2026	19.98	2.46	12	20.66	837.00	6786.00	28900	20230316	-42.15	14000	20230630	19.43	28900	-42.15	20230316	14000	19.43	20230630	28900	-42.15	20230316	14000	19.43	20230630	1.22	N	282720	500	60 억		53825	N	N	0	N	00	N
135	20230707	110935	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17600	2150	2	13.92	35254425130	2064058	645.38	15570	17890	15570	20050	10820	15450	17080.19	0.44	0	22994	16896	16172	15686	14962	14476	15930	14720	61	4615	500	9880	10	1	12119500	2133	21.03	2.59	12	17.03	837.00	6786.00	28900	20230316	-39.10	14000	20230630	25.71	28900	-39.10	20230316	14000	25.71	20230630	28900	-39.10	20230316	14000	25.71	20230630	1.22	N	282720	500	60 억		53825	N	N	0	N	00	N
136	20230707	100920	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16340	890	2	5.76	7439610880	455731	142.50	15570	16640	15570	20050	10820	15450	16324.66	0.44	0	-2971	16896	16172	15686	14962	14476	15930	14720	61	4615	500	9880	10	1	12119500	1980	19.52	2.41	12	3.76	837.00	6786.00	28900	20230316	-43.46	14000	20230630	16.71	28900	-43.46	20230316	14000	16.71	20230630	28900	-43.46	20230316	14000	16.71	20230630	1.22	N	282720	500	60 억		53825	N	N	0	N	00	N
137	20230707	090922	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16260	810	2	5.24	1072186190	67032	20.96	15570	16300	15570	20050	10820	15450	15995.55	0.44	0	13033	16896	16172	15686	14962	14476	15930	14720	61	4615	500	9880	10	1	12119500	1971	19.43	2.40	12	0.55	837.00	6786.00	28900	20230316	-43.74	14000	20230630	16.14	28900	-43.74	20230316	14000	16.14	20230630	28900	-43.74	20230316	14000	16.14	20230630	1.22	N	282720	500	60 억		53825	N	N	0	N	00	N
138	20230706	160921	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15450	-650	5	-4.04	4943768370	315616	14.43	16000	16410	15200	20900	11270	16100	15664.55	0.56	0	-16654	19353	17726	16193	14566	13033	18540	15380	61	4815	500	10300	10	1	12119500	1872	18.46	2.28	12	2.60	837.00	6786.00	28900	20230316	-46.54	14000	20230630	10.36	28900	-46.54	20230316	14000	10.36	20230630	28900	-46.54	20230316	14000	10.36	20230630	1.25	N	282720	500	60 억		68101	N	N	0	N	00	N
139	20230706	150922	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15340	-760	5	-4.72	4683798830	298707	13.66	16000	16410	15200	20900	11270	16100	15679.82	0.56	0	-14467	19353	17726	16193	14566	13033	18540	15380	61	4815	500	10300	10	1	12119500	1859	18.33	2.26	12	2.46	837.00	6786.00	28900	20230316	-46.92	14000	20230630	9.57	28900	-46.92	20230316	14000	9.57	20230630	28900	-46.92	20230316	14000	9.57	20230630	1.25	N	282720	500	60 억		68101	N	N	0	N	00	N
140	20230706	140923	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15430	-670	5	-4.16	4346064500	276831	12.66	16000	16410	15200	20900	11270	16100	15698.90	0.56	0	-12941	19353	17726	16193	14566	13033	18540	15380	61	4815	500	10300	10	1	12119500	1870	18.43	2.27	12	2.28	837.00	6786.00	28900	20230316	-46.61	14000	20230630	10.21	28900	-46.61	20230316	14000	10.21	20230630	28900	-46.61	20230316	14000	10.21	20230630	1.25	N	282720	500	60 억		68101	N	N	0	N	00	N
141	20230706	130920	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15550	-550	5	-3.42	3993185960	253965	11.61	16000	16410	15200	20900	11270	16100	15722.92	0.56	0	-14041	19353	17726	16193	14566	13033	18540	15380	61	4815	500	10300	10	1	12119500	1885	18.58	2.29	12	2.10	837.00	6786.00	28900	20230316	-46.19	14000	20230630	11.07	28900	-46.19	20230316	14000	11.07	20230630	28900	-46.19	20230316	14000	11.07	20230630	1.25	N	282720	500	60 억		68101	N	N	0	N	00	N
142	20230706	120859	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15290	-810	5	-5.03	2036526650	131313	6.00	16000	16000	15200	20900	11270	16100	15507.58	0.56	0	6189	19353	17726	16193	14566	13033	18540	15380	61	4815	500	10300	10	1	12119500	1853	18.27	2.25	12	1.08	837.00	6786.00	28900	20230316	-47.09	14000	20230630	9.21	28900	-47.09	20230316	14000	9.21	20230630	28900	-47.09	20230316	14000	9.21	20230630	1.25	N	282720	500	60 억		68101	N	N	0	N	00	N
143	20230706	110928	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15260	-840	5	-5.22	1777781190	114384	5.23	16000	16000	15200	20900	11270	16100	15540.74	0.56	0	3480	19353	17726	16193	14566	13033	18540	15380	61	4815	500	10300	10	1	12119500	1849	18.23	2.25	12	0.94	837.00	6786.00	28900	20230316	-47.20	14000	20230630	9.00	28900	-47.20	20230316	14000	9.00	20230630	28900	-47.20	20230316	14000	9.00	20230630	1.25	N	282720	500	60 억		68101	N	N	0	N	00	N
144	20230706	100922	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15390	-710	5	-4.41	1344097200	86118	3.94	16000	16000	15340	20900	11270	16100	15605.88	0.56	0	1520	19353	17726	16193	14566	13033	18540	15380	61	4815	500	10300	10	1	12119500	1865	18.39	2.27	12	0.71	837.00	6786.00	28900	20230316	-46.75	14000	20230630	9.93	28900	-46.75	20230316	14000	9.93	20230630	28900	-46.75	20230316	14000	9.93	20230630	1.25	N	282720	500	60 억		68101	N	N	0	N	00	N
145	20230706	090920	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15720	-380	5	-2.36	552975730	35046	1.60	16000	16000	15570	20900	11270	16100	15775.77	0.56	0	-533	19353	17726	16193	14566	13033	18540	15380	61	4815	500	10300	10	1	12119500	1905	18.78	2.32	12	0.29	837.00	6786.00	28900	20230316	-45.61	14000	20230630	12.29	28900	-45.61	20230316	14000	12.29	20230630	28900	-45.61	20230316	14000	12.29	20230630	1.25	N	282720	500	60 억		68101	N	N	0	N	00	N
146	20230705	160917	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16100	1500	2	10.27	35691805160	2179590	3315.72	14750	17820	14660	18980	10220	14600	16375.52	0.67	0	-11973	15040	14820	14640	14420	14240	14730	14330	61	4380	500	9340	10	1	12119500	1951	19.24	2.37	12	17.98	837.00	6786.00	28900	20230316	-44.29	14000	20230630	15.00	28900	-44.29	20230316	14000	15.00	20230630	28900	-44.29	20230316	14000	15.00	20230630	1.24	N	282720	500	60 억		81449	N	N	0	N	00	N
147	20230705	150913	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15860	1260	2	8.63	35145358430	2145496	3263.86	14750	17820	14660	18980	10220	14600	16380.99	0.67	0	-11242	15040	14820	14640	14420	14240	14730	14330	61	4380	500	9340	10	1	12119500	1922	18.95	2.34	12	17.70	837.00	6786.00	28900	20230316	-45.12	14000	20230630	13.29	28900	-45.12	20230316	14000	13.29	20230630	28900	-45.12	20230316	14000	13.29	20230630	1.24	N	282720	500	60 억		81449	N	N	0	N	00	N
148	20230705	140904	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16030	1430	2	9.79	33825883630	2062616	3137.77	14750	17820	14660	18980	10220	14600	16399.51	0.67	0	-18449	15040	14820	14640	14420	14240	14730	14330	61	4380	500	9340	10	1	12119500	1943	19.15	2.36	12	17.02	837.00	6786.00	28900	20230316	-44.53	14000	20230630	14.50	28900	-44.53	20230316	14000	14.50	20230630	28900	-44.53	20230316	14000	14.50	20230630	1.24	N	282720	500	60 억		81449	N	N	0	N	00	N
149	20230705	130907	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16170	1570	2	10.75	32396490640	1974314	3003.44	14750	17820	14660	18980	10220	14600	16408.99	0.67	0	-23444	15040	14820	14640	14420	14240	14730	14330	61	4380	500	9340	10	1	12119500	1960	19.32	2.38	12	16.29	837.00	6786.00	28900	20230316	-44.05	14000	20230630	15.50	28900	-44.05	20230316	14000	15.50	20230630	28900	-44.05	20230316	14000	15.50	20230630	1.24	N	282720	500	60 억		81449	N	N	0	N	00	N
150	20230705	120905	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	16550	1950	2	13.36	29811646140	1815281	2761.51	14750	17820	14660	18980	10220	14600	16422.61	0.67	0	-16536	15040	14820	14640	14420	14240	14730	14330	61	4380	500	9340	10	1	12119500	2006	19.77	2.44	12	14.98	837.00	6786.00	28900	20230316	-42.73	14000	20230630	18.21	28900	-42.73	20230316	14000	18.21	20230630	28900	-42.73	20230316	14000	18.21	20230630	1.24	N	282720	500	60 억		81449	N	N	0	N	00	N
151	20230705	110915	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	17220	2620	2	17.95	21165575590	1292506	1966.24	14750	17820	14660	18980	10220	14600	16375.61	0.67	0	-26234	15040	14820	14640	14420	14240	14730	14330	61	4380	500	9340	10	1	12119500	2087	20.57	2.54	12	10.66	837.00	6786.00	28900	20230316	-40.42	14000	20230630	23.00	28900	-40.42	20230316	14000	23.00	20230630	28900	-40.42	20230316	14000	23.00	20230630	1.24	N	282720	500	60 억		81449	N	N	0	N	00	N
152	20230705	100906	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	15270	670	2	4.59	2981577300	195900	298.01	14750	15480	14660	18980	10220	14600	15219.89	0.67	0	-16635	15040	14820	14640	14420	14240	14730	14330	61	4380	500	9340	10	1	12119500	1851	18.24	2.25	12	1.62	837.00	6786.00	28900	20230316	-47.16	14000	20230630	9.07	28900	-47.16	20230316	14000	9.07	20230630	28900	-47.16	20230316	14000	9.07	20230630	1.24	N	282720	500	60 억		81449	N	N	0	N	00	N
153	20230705	090906	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14740	140	2	0.96	73472900	4992	7.59	14750	14880	14660	18980	10220	14600	14718.13	0.67	0	-374	15040	14820	14640	14420	14240	14730	14330	61	4380	500	9340	10	1	12119500	1786	17.61	2.17	12	0.04	837.00	6786.00	28900	20230316	-49.00	14000	20230630	5.29	28900	-49.00	20230316	14000	5.29	20230630	28900	-49.00	20230316	14000	5.29	20230630	1.24	N	282720	500	60 억		81449	N	N	0	N	00	N
154	20230704	160902	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14600	-250	5	-1.68	953637740	65475	97.28	14750	14860	14460	19300	10400	14850	14564.88	0.77	0	-11450	15203	15026	14713	14536	14223	15115	14625	61	4450	500	9500	10	1	12119500	1769	17.44	2.15	12	0.54	837.00	6786.00	28900	20230316	-49.48	14000	20230630	4.29	28900	-49.48	20230316	14000	4.29	20230630	28900	-49.48	20230316	14000	4.29	20230630	1.28	N	282720	500	60 억		92898	N	N	0	N	00	N
155	20230704	150852	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14600	-250	5	-1.68	886925960	60903	90.49	14750	14860	14460	19300	10400	14850	14562.93	0.77	0	-8961	15203	15026	14713	14536	14223	15115	14625	61	4450	500	9500	10	1	12119500	1769	17.44	2.15	12	0.50	837.00	6786.00	28900	20230316	-49.48	14000	20230630	4.29	28900	-49.48	20230316	14000	4.29	20230630	28900	-49.48	20230316	14000	4.29	20230630	1.28	N	282720	500	60 억		92898	N	N	0	N	00	N
156	20230704	140857	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14610	-240	5	-1.62	806328380	55351	82.24	14750	14860	14460	19300	10400	14850	14567.55	0.77	0	-8934	15203	15026	14713	14536	14223	15115	14625	61	4450	500	9500	10	1	12119500	1771	17.46	2.15	12	0.46	837.00	6786.00	28900	20230316	-49.45	14000	20230630	4.36	28900	-49.45	20230316	14000	4.36	20230630	28900	-49.45	20230316	14000	4.36	20230630	1.28	N	282720	500	60 억		92898	N	N	0	N	00	N
157	20230704	130845	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14550	-300	5	-2.02	648249040	44541	66.18	14750	14820	14460	19300	10400	14850	14553.98	0.77	0	-7867	15203	15026	14713	14536	14223	15115	14625	61	4450	500	9500	10	1	12119500	1763	17.38	2.14	12	0.37	837.00	6786.00	28900	20230316	-49.65	14000	20230630	3.93	28900	-49.65	20230316	14000	3.93	20230630	28900	-49.65	20230316	14000	3.93	20230630	1.28	N	282720	500	60 억		92898	N	N	0	N	00	N
158	20230704	120856	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14480	-370	5	-2.49	629068170	43221	64.21	14750	14820	14460	19300	10400	14850	14554.69	0.77	0	-7746	15203	15026	14713	14536	14223	15115	14625	61	4450	500	9500	10	1	12119500	1755	17.30	2.13	12	0.36	837.00	6786.00	28900	20230316	-49.90	14000	20230630	3.43	28900	-49.90	20230316	14000	3.43	20230630	28900	-49.90	20230316	14000	3.43	20230630	1.28	N	282720	500	60 억		92898	N	N	0	N	00	N
159	20230704	110848	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14490	-360	5	-2.42	587271500	40337	59.93	14750	14820	14460	19300	10400	14850	14559.13	0.77	0	-7873	15203	15026	14713	14536	14223	15115	14625	61	4450	500	9500	10	1	12119500	1756	17.31	2.14	12	0.33	837.00	6786.00	28900	20230316	-49.86	14000	20230630	3.50	28900	-49.86	20230316	14000	3.50	20230630	28900	-49.86	20230316	14000	3.50	20230630	1.28	N	282720	500	60 억		92898	N	N	0	N	00	N
160	20230704	100845	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14550	-300	5	-2.02	464319270	31879	47.36	14750	14820	14460	19300	10400	14850	14565.05	0.77	0	-3696	15203	15026	14713	14536	14223	15115	14625	61	4450	500	9500	10	1	12119500	1763	17.38	2.14	12	0.26	837.00	6786.00	28900	20230316	-49.65	14000	20230630	3.93	28900	-49.65	20230316	14000	3.93	20230630	28900	-49.65	20230316	14000	3.93	20230630	1.28	N	282720	500	60 억		92898	N	N	0	N	00	N
161	20230704	090844	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14670	-180	5	-1.21	85475490	5832	8.66	14750	14820	14550	19300	10400	14850	14656.29	0.77	0	-1666	15203	15026	14713	14536	14223	15115	14625	61	4450	500	9500	10	1	12119500	1778	17.53	2.16	12	0.05	837.00	6786.00	28900	20230316	-49.24	14000	20230630	4.79	28900	-49.24	20230316	14000	4.79	20230630	28900	-49.24	20230316	14000	4.79	20230630	1.28	N	282720	500	60 억		92898	N	N	0	N	00	N
162	20230703	160837	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14850	350	2	2.41	984299620	66945	97.78	14510	14890	14400	18850	10150	14500	14703.10	0.56	0	24625	14953	14726	14363	14136	13773	14545	13955	61	4350	500	9280	10	1	12119500	1800	17.74	2.19	12	0.55	837.00	6786.00	28900	20230316	-48.62	14000	20230630	6.07	28900	-48.62	20230316	14000	6.07	20230630	28900	-48.62	20230316	14000	6.07	20230630	1.27	N	282720	500	60 억		67862	N	N	0	N	00	N
163	20230703	150845	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14750	250	2	1.72	813546380	55421	80.95	14510	14840	14400	18850	10150	14500	14679.39	0.56	0	23166	14953	14726	14363	14136	13773	14545	13955	61	4350	500	9280	10	1	12119500	1788	17.62	2.17	12	0.46	837.00	6786.00	28900	20230316	-48.96	14000	20230630	5.36	28900	-48.96	20230316	14000	5.36	20230630	28900	-48.96	20230316	14000	5.36	20230630	1.27	N	282720	500	60 억		67862	N	N	0	N	00	N
164	20230703	140844	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14770	270	2	1.86	731218950	49834	72.79	14510	14840	14400	18850	10150	14500	14673.09	0.56	0	22720	14953	14726	14363	14136	13773	14545	13955	61	4350	500	9280	10	1	12119500	1790	17.65	2.18	12	0.41	837.00	6786.00	28900	20230316	-48.89	14000	20230630	5.50	28900	-48.89	20230316	14000	5.50	20230630	28900	-48.89	20230316	14000	5.50	20230630	1.27	N	282720	500	60 억		67862	N	N	0	N	00	N
165	20230703	130838	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14730	230	2	1.59	634626960	43295	63.24	14510	14840	14400	18850	10150	14500	14658.20	0.56	0	21437	14953	14726	14363	14136	13773	14545	13955	61	4350	500	9280	10	1	12119500	1785	17.60	2.17	12	0.36	837.00	6786.00	28900	20230316	-49.03	14000	20230630	5.21	28900	-49.03	20230316	14000	5.21	20230630	28900	-49.03	20230316	14000	5.21	20230630	1.27	N	282720	500	60 억		67862	N	N	0	N	00	N
166	20230703	120846	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14760	260	2	1.79	542889010	37050	54.11	14510	14840	14400	18850	10150	14500	14652.87	0.56	0	17681	14953	14726	14363	14136	13773	14545	13955	61	4350	500	9280	10	1	12119500	1789	17.63	2.18	12	0.31	837.00	6786.00	28900	20230316	-48.93	14000	20230630	5.43	28900	-48.93	20230316	14000	5.43	20230630	28900	-48.93	20230316	14000	5.43	20230630	1.27	N	282720	500	60 억		67862	N	N	0	N	00	N
167	20230703	110839	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14680	180	2	1.24	442708150	30240	44.17	14510	14840	14400	18850	10150	14500	14639.82	0.56	0	12774	14953	14726	14363	14136	13773	14545	13955	61	4350	500	9280	10	1	12119500	1779	17.54	2.16	12	0.25	837.00	6786.00	28900	20230316	-49.20	14000	20230630	4.86	28900	-49.20	20230316	14000	4.86	20230630	28900	-49.20	20230316	14000	4.86	20230630	1.27	N	282720	500	60 억		67862	N	N	0	N	00	N
168	20230703	100826	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14720	220	2	1.52	305775530	20890	30.51	14510	14840	14400	18850	10150	14500	14637.41	0.56	0	9036	14953	14726	14363	14136	13773	14545	13955	61	4350	500	9280	10	1	12119500	1784	17.59	2.17	12	0.17	837.00	6786.00	28900	20230316	-49.07	14000	20230630	5.14	28900	-49.07	20230316	14000	5.14	20230630	28900	-49.07	20230316	14000	5.14	20230630	1.27	N	282720	500	60 억		67862	N	N	0	N	00	N
169	20230703	090836	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	14500	0	3	0.00	23320810	1607	2.35	14510	14560	14500	18850	10150	14500	14512.02	0.56	0	-663	14953	14726	14363	14136	13773	14545	13955	61	4350	500	9280	10	1	12119500	1757	17.32	2.14	12	0.01	837.00	6786.00	28900	20230316	-49.83	14000	20230630	3.57	28900	-49.83	20230316	14000	3.57	20230630	28900	-49.83	20230316	14000	3.57	20230630	1.27	N	282720	500	60 억		67862	N	N	0	N	00	N