KissMeData/007680/price/prices-20240601.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	20240628	160236	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	-60	5	-1.40	9256975	2183	31.07	4260	4335	4210	5590	3010	4300	4240.48	0.90	0	9	4390	4345	4255	4210	4120	4367	4232	67	1290	500	3090	5	1	13446474	570	-0.99	0.20	12	0.02	-4272.00	20879.00	7110	20230707	-40.37	4165	20240627	1.80	5420	-21.77	20240102	4165	1.80	20240627	7110	-40.37	20230707	4165	1.80	20240627	0.14	N	007680	500	67 억		120734	N	N	0	N	00	N
3	20240628	150235	57	100.00	KOSDAQ		건설	N	N	N	N		N	4335	35	2	0.81	8688815	2049	29.16	4260	4335	4210	5590	3010	4300	4240.51	0.90	0	9	4390	4345	4255	4210	4120	4367	4232	67	1290	500	3090	5	1	13446474	583	-1.01	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-39.03	4165	20240627	4.08	5420	-20.02	20240102	4165	4.08	20240627	7110	-39.03	20230707	4165	4.08	20240627	0.14	N	007680	500	67 억		120734	N	N	0	N	00	N
4	20240628	140235	57	100.00	KOSDAQ		건설	N	N	N	N		N	4290	-10	5	-0.23	6841520	1620	23.05	4260	4295	4210	5590	3010	4300	4223.16	0.90	0	7	4390	4345	4255	4210	4120	4367	4232	67	1290	500	3090	5	1	13446474	577	-1.00	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-39.66	4165	20240627	3.00	5420	-20.85	20240102	4165	3.00	20240627	7110	-39.66	20230707	4165	3.00	20240627	0.14	N	007680	500	67 억		120734	N	N	0	N	00	N
5	20240628	130235	57	100.00	KOSDAQ		건설	N	N	N	N		N	4290	-10	5	-0.23	6674695	1581	22.50	4260	4290	4210	5590	3010	4300	4221.82	0.90	0	7	4390	4345	4255	4210	4120	4367	4232	67	1290	500	3090	5	1	13446474	577	-1.00	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-39.66	4165	20240627	3.00	5420	-20.85	20240102	4165	3.00	20240627	7110	-39.66	20230707	4165	3.00	20240627	0.14	N	007680	500	67 억		120734	N	N	0	N	00	N
6	20240628	120234	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-85	5	-1.98	6571850	1557	22.16	4260	4260	4210	5590	3010	4300	4220.84	0.90	0	7	4390	4345	4255	4210	4120	4367	4232	67	1290	500	3090	5	1	13446474	567	-0.99	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-40.72	4165	20240627	1.20	5420	-22.23	20240102	4165	1.20	20240627	7110	-40.72	20230707	4165	1.20	20240627	0.14	N	007680	500	67 억		120734	N	N	0	N	00	N
7	20240628	110232	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-75	5	-1.74	5741415	1361	19.37	4260	4260	4210	5590	3010	4300	4218.53	0.90	0	7	4390	4345	4255	4210	4120	4367	4232	67	1290	500	3090	5	1	13446474	568	-0.99	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-40.58	4165	20240627	1.44	5420	-22.05	20240102	4165	1.44	20240627	7110	-40.58	20230707	4165	1.44	20240627	0.14	N	007680	500	67 억		120734	N	N	0	N	00	N
8	20240628	100231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	-60	5	-1.40	5453350	1293	18.40	4260	4260	4210	5590	3010	4300	4217.59	0.90	0	7	4390	4345	4255	4210	4120	4367	4232	67	1290	500	3090	5	1	13446474	570	-0.99	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-40.37	4165	20240627	1.80	5420	-21.77	20240102	4165	1.80	20240627	7110	-40.37	20230707	4165	1.80	20240627	0.14	N	007680	500	67 억		120734	N	N	0	N	00	N
9	20240628	090231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4260	-40	5	-0.93	332280	78	1.11	4260	4260	4260	5590	3010	4300	4260.00	0.90	0	-10	4390	4345	4255	4210	4120	4367	4232	67	1290	500	3090	5	1	13446474	573	-1.00	0.20	12	0.00	-4272.00	20879.00	7110	20230707	-40.08	4165	20240627	2.28	5420	-21.40	20240102	4165	2.28	20240627	7110	-40.08	20230707	4165	2.28	20240627	0.14	N	007680	500	67 억		120734	N	N	0	N	00	N
10	20240627	160226	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4300	90	2	2.14	27167260	6461	52.36	4215	4300	4165	5470	2950	4210	4204.81	0.90	0	357	4513	4361	4273	4121	4033	4317	4077	67	1260	500	3030	5	1	13446474	578	-1.01	0.21	12	0.05	-4272.00	20879.00	7110	20230707	-39.52	4165	20240627	3.24	5420	-20.66	20240102	4165	3.24	20240627	7110	-39.52	20230707	4165	3.24	20240627	0.14	N	007680	500	67 억		120377	N	N	0	N	00	N
11	20240627	150232	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4210	0	3	0.00	22736860	5408	43.83	4215	4275	4165	5470	2950	4210	4204.30	0.90	0	106	4513	4361	4273	4121	4033	4317	4077	67	1260	500	3030	5	1	13446474	566	-0.99	0.20	12	0.04	-4272.00	20879.00	7110	20230707	-40.79	4165	20240627	1.08	5420	-22.32	20240102	4165	1.08	20240627	7110	-40.79	20230707	4165	1.08	20240627	0.14	N	007680	500	67 억		120377	N	N	0	N	00	N
12	20240627	140230	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4185	-25	5	-0.59	18057505	4299	34.84	4215	4230	4165	5470	2950	4210	4200.40	0.90	0	0	4513	4361	4273	4121	4033	4317	4077	67	1260	500	3030	5	1	13446474	563	-0.98	0.20	12	0.03	-4272.00	20879.00	7110	20230707	-41.14	4165	20240627	0.48	5420	-22.79	20240102	4165	0.48	20240627	7110	-41.14	20230707	4165	0.48	20240627	0.14	N	007680	500	67 억		120377	N	N	0	N	00	N
13	20240627	130231	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4185	-25	5	-0.59	12553120	2982	24.17	4215	4230	4175	5470	2950	4210	4209.63	0.90	0	0	4513	4361	4273	4121	4033	4317	4077	67	1260	500	3030	5	1	13446474	563	-0.98	0.20	12	0.02	-4272.00	20879.00	7110	20230707	-41.14	4175	20240627	0.24	5420	-22.79	20240102	4175	0.24	20240627	7110	-41.14	20230707	4175	0.24	20240627	0.14	N	007680	500	67 억		120377	N	N	0	N	00	N
14	20240627	120231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	10	2	0.24	8180465	1940	15.72	4215	4230	4210	5470	2950	4210	4216.73	0.90	0	0	4513	4361	4273	4121	4033	4317	4077	67	1260	500	3030	5	1	13446474	567	-0.99	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-40.65	4185	20240626	0.84	5420	-22.14	20240102	4185	0.84	20240626	7110	-40.65	20230707	4185	0.84	20240626	0.14	N	007680	500	67 억		120377	N	N	0	N	00	N
15	20240627	110232	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	10	2	0.24	7421785	1760	14.26	4215	4230	4210	5470	2950	4210	4216.92	0.90	0	0	4513	4361	4273	4121	4033	4317	4077	67	1260	500	3030	5	1	13446474	567	-0.99	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-40.65	4185	20240626	0.84	5420	-22.14	20240102	4185	0.84	20240626	7110	-40.65	20230707	4185	0.84	20240626	0.14	N	007680	500	67 억		120377	N	N	0	N	00	N
16	20240627	100231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4210	0	3	0.00	3141000	745	6.04	4215	4230	4210	5470	2950	4210	4216.11	0.90	0	0	4513	4361	4273	4121	4033	4317	4077	67	1260	500	3030	5	1	13446474	566	-0.99	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-40.79	4185	20240626	0.60	5420	-22.32	20240102	4185	0.60	20240626	7110	-40.79	20230707	4185	0.60	20240626	0.14	N	007680	500	67 억		120377	N	N	0	N	00	N
17	20240627	090230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	5	2	0.12	118020	28	0.23	4215	4215	4215	5470	2950	4210	4215.00	0.90	0	0	4513	4361	4273	4121	4033	4317	4077	67	1260	500	3030	5	1	13446474	567	-0.99	0.20	12	0.00	-4272.00	20879.00	7110	20230707	-40.72	4185	20240626	0.72	5420	-22.23	20240102	4185	0.72	20240626	7110	-40.72	20230707	4185	0.72	20240626	0.14	N	007680	500	67 억		120377	N	N	0	N	00	N
18	20240626	160230	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4210	-70	5	-1.64	51777830	12267	120.67	4280	4425	4185	5560	3000	4280	4220.90	0.89	0	102	4523	4401	4323	4201	4123	4362	4162	67	1280	500	3080	5	1	13446474	566	-0.99	0.20	12	0.09	-4272.00	20879.00	7110	20230707	-40.79	4185	20240626	0.60	5420	-22.32	20240102	4185	0.60	20240626	7110	-40.79	20230707	4185	0.60	20240626	0.14	N	007680	500	67 억		120271	N	N	0	N	00	N
19	20240626	150231	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4210	-70	5	-1.64	50447460	11951	117.56	4280	4425	4185	5560	3000	4280	4221.19	0.89	0	117	4523	4401	4323	4201	4123	4362	4162	67	1280	500	3080	5	1	13446474	566	-0.99	0.20	12	0.09	-4272.00	20879.00	7110	20230707	-40.79	4185	20240626	0.60	5420	-22.32	20240102	4185	0.60	20240626	7110	-40.79	20230707	4185	0.60	20240626	0.14	N	007680	500	67 억		120271	N	N	0	N	00	N
20	20240626	140231	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4210	-70	5	-1.64	50169465	11885	116.91	4280	4425	4185	5560	3000	4280	4221.24	0.89	0	102	4523	4401	4323	4201	4123	4362	4162	67	1280	500	3080	5	1	13446474	566	-0.99	0.20	12	0.09	-4272.00	20879.00	7110	20230707	-40.79	4185	20240626	0.60	5420	-22.32	20240102	4185	0.60	20240626	7110	-40.79	20230707	4185	0.60	20240626	0.14	N	007680	500	67 억		120271	N	N	0	N	00	N
21	20240626	130232	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4205	-75	5	-1.75	47253420	11192	110.09	4280	4425	4185	5560	3000	4280	4222.07	0.89	0	220	4523	4401	4323	4201	4123	4362	4162	67	1280	500	3080	5	1	13446474	565	-0.98	0.20	12	0.08	-4272.00	20879.00	7110	20230707	-40.86	4185	20240626	0.48	5420	-22.42	20240102	4185	0.48	20240626	7110	-40.86	20230707	4185	0.48	20240626	0.14	N	007680	500	67 억		120271	N	N	0	N	00	N
22	20240626	120231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-55	5	-1.29	29588385	6985	68.71	4280	4425	4205	5560	3000	4280	4235.99	0.89	0	119	4523	4401	4323	4201	4123	4362	4162	67	1280	500	3080	5	1	13446474	568	-0.99	0.20	12	0.05	-4272.00	20879.00	7110	20230707	-40.58	4200	20240423	0.60	5420	-22.05	20240102	4200	0.60	20240423	7110	-40.58	20230707	4200	0.60	20240423	0.14	N	007680	500	67 억		120271	N	N	0	N	00	N
23	20240626	110231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4260	-20	5	-0.47	11505895	2701	26.57	4280	4425	4230	5560	3000	4280	4259.86	0.89	0	-39	4523	4401	4323	4201	4123	4362	4162	67	1280	500	3080	5	1	13446474	573	-1.00	0.20	12	0.02	-4272.00	20879.00	7110	20230707	-40.08	4200	20240423	1.43	5420	-21.40	20240102	4200	1.43	20240423	7110	-40.08	20230707	4200	1.43	20240423	0.14	N	007680	500	67 억		120271	N	N	0	N	00	N
24	20240626	100231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4275	-5	5	-0.12	8507075	1994	19.61	4280	4425	4235	5560	3000	4280	4266.34	0.89	0	-39	4523	4401	4323	4201	4123	4362	4162	67	1280	500	3080	5	1	13446474	575	-1.00	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-39.87	4200	20240423	1.79	5420	-21.13	20240102	4200	1.79	20240423	7110	-39.87	20230707	4200	1.79	20240423	0.14	N	007680	500	67 억		120271	N	N	0	N	00	N
25	20240626	090230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4280	0	3	0.00	47080	11	0.11	4280	4280	4280	5560	3000	4280	4280.00	0.89	0	-2	4523	4401	4323	4201	4123	4362	4162	67	1280	500	3080	5	1	13446474	576	-1.00	0.20	12	0.00	-4272.00	20879.00	7110	20230707	-39.80	4200	20240423	1.90	5420	-21.03	20240102	4200	1.90	20240423	7110	-39.80	20230707	4200	1.90	20240423	0.14	N	007680	500	67 억		120271	N	N	0	N	00	N
26	20240625	160230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4280	-55	5	-1.27	43498170	10163	201.41	4305	4445	4245	5630	3035	4335	4280.05	0.90	0	-158	4461	4397	4356	4292	4251	4377	4272	67	1295	500	3120	5	1	13446474	576	-1.00	0.20	12	0.08	-4272.00	20879.00	7110	20230707	-39.80	4200	20240423	1.90	5420	-21.03	20240102	4200	1.90	20240423	7110	-39.80	20230707	4200	1.90	20240423	0.14	N	007680	500	67 억		120369	N	N	0	N	00	N
27	20240625	150230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	-35	5	-0.81	34473555	8046	159.45	4305	4445	4250	5630	3035	4335	4284.56	0.90	0	-64	4461	4397	4356	4292	4251	4377	4272	67	1295	500	3120	5	1	13446474	578	-1.01	0.21	12	0.06	-4272.00	20879.00	7110	20230707	-39.52	4200	20240423	2.38	5420	-20.66	20240102	4200	2.38	20240423	7110	-39.52	20230707	4200	2.38	20240423	0.14	N	007680	500	67 억		120369	N	N	0	N	00	N
28	20240625	140230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4305	-30	5	-0.69	24216445	5651	111.99	4305	4445	4250	5630	3035	4335	4285.34	0.90	0	-168	4461	4397	4356	4292	4251	4377	4272	67	1295	500	3120	5	1	13446474	579	-1.01	0.21	12	0.04	-4272.00	20879.00	7110	20230707	-39.45	4200	20240423	2.50	5420	-20.57	20240102	4200	2.50	20240423	7110	-39.45	20230707	4200	2.50	20240423	0.14	N	007680	500	67 억		120369	N	N	0	N	00	N
29	20240625	130230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	-35	5	-0.81	7488550	1730	34.28	4305	4445	4300	5630	3035	4335	4328.64	0.90	0	-159	4461	4397	4356	4292	4251	4377	4272	67	1295	500	3120	5	1	13446474	578	-1.01	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-39.52	4200	20240423	2.38	5420	-20.66	20240102	4200	2.38	20240423	7110	-39.52	20230707	4200	2.38	20240423	0.14	N	007680	500	67 억		120369	N	N	0	N	00	N
30	20240625	120232	57	100.00	KOSDAQ		건설	N	N	N	N		N	4335	0	3	0.00	3210625	737	14.61	4305	4445	4305	5630	3035	4335	4356.34	0.90	0	-159	4461	4397	4356	4292	4251	4377	4272	67	1295	500	3120	5	1	13446474	583	-1.01	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-39.03	4200	20240423	3.21	5420	-20.02	20240102	4200	3.21	20240423	7110	-39.03	20230707	4200	3.21	20240423	0.14	N	007680	500	67 억		120369	N	N	0	N	00	N
31	20240625	110234	57	100.00	KOSDAQ		건설	N	N	N	N		N	4340	5	2	0.12	3063155	703	13.93	4305	4445	4305	5630	3035	4335	4357.26	0.90	0	-167	4461	4397	4356	4292	4251	4377	4272	67	1295	500	3120	5	1	13446474	584	-1.02	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-38.96	4200	20240423	3.33	5420	-19.93	20240102	4200	3.33	20240423	7110	-38.96	20230707	4200	3.33	20240423	0.14	N	007680	500	67 억		120369	N	N	0	N	00	N
32	20240625	100230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4365	30	2	0.69	2876085	660	13.08	4305	4445	4305	5630	3035	4335	4357.70	0.90	0	-152	4461	4397	4356	4292	4251	4377	4272	67	1295	500	3120	5	1	13446474	587	-1.02	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-38.61	4200	20240423	3.93	5420	-19.46	20240102	4200	3.93	20240423	7110	-38.61	20230707	4200	3.93	20240423	0.14	N	007680	500	67 억		120369	N	N	0	N	00	N
33	20240625	090230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4305	-30	5	-0.69	51660	12	0.24	4305	4305	4305	5630	3035	4335	4305.00	0.90	0	0	4461	4397	4356	4292	4251	4377	4272	67	1295	500	3120	5	1	13446474	579	-1.01	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-39.45	4200	20240423	2.50	5420	-20.57	20240102	4200	2.50	20240423	7110	-39.45	20230707	4200	2.50	20240423	0.14	N	007680	500	67 억		120369	N	N	0	N	00	N
34	20240624	160230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4335	-85	5	-1.92	22065830	5046	59.59	4415	4420	4315	5740	3095	4420	4373.24	0.90	0	0	4616	4517	4446	4347	4276	4567	4397	67	1320	500	3180	5	1	13446474	583	-1.01	0.21	12	0.04	-4272.00	20879.00	7110	20230707	-39.03	4200	20240423	3.21	5420	-20.02	20240102	4200	3.21	20240423	7110	-39.03	20230707	4200	3.21	20240423	0.14	N	007680	500	67 억		120369	N	N	0	N	00	N
35	20240624	150229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4365	-55	5	-1.24	21419915	4897	57.83	4415	4420	4315	5740	3095	4420	4374.09	0.90	0	0	4616	4517	4446	4347	4276	4567	4397	67	1320	500	3180	5	1	13446474	587	-1.02	0.21	12	0.04	-4272.00	20879.00	7110	20230707	-38.61	4200	20240423	3.93	5420	-19.46	20240102	4200	3.93	20240423	7110	-38.61	20230707	4200	3.93	20240423	0.14	N	007680	500	67 억		120369	N	N	0	N	00	N
36	20240624	140230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4365	-55	5	-1.24	21367670	4885	57.69	4415	4420	4315	5740	3095	4420	4374.14	0.90	0	0	4616	4517	4446	4347	4276	4567	4397	67	1320	500	3180	5	1	13446474	587	-1.02	0.21	12	0.04	-4272.00	20879.00	7110	20230707	-38.61	4200	20240423	3.93	5420	-19.46	20240102	4200	3.93	20240423	7110	-38.61	20230707	4200	3.93	20240423	0.14	N	007680	500	67 억		120369	N	N	0	N	00	N
37	20240624	130229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4370	-50	5	-1.13	12216135	2780	32.83	4415	4420	4370	5740	3095	4420	4394.29	0.90	0	0	4616	4517	4446	4347	4276	4567	4397	67	1320	500	3180	5	1	13446474	588	-1.02	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-38.54	4200	20240423	4.05	5420	-19.37	20240102	4200	4.05	20240423	7110	-38.54	20230707	4200	4.05	20240423	0.14	N	007680	500	67 억		120369	N	N	0	N	00	N
38	20240624	120230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4380	-40	5	-0.90	11137975	2534	29.92	4415	4420	4375	5740	3095	4420	4395.41	0.90	0	0	4616	4517	4446	4347	4276	4567	4397	67	1320	500	3180	5	1	13446474	589	-1.03	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-38.40	4200	20240423	4.29	5420	-19.19	20240102	4200	4.29	20240423	7110	-38.40	20230707	4200	4.29	20240423	0.14	N	007680	500	67 억		120369	N	N	0	N	00	N
39	20240624	110231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	-25	5	-0.57	6082860	1383	16.33	4415	4420	4385	5740	3095	4420	4398.31	0.90	0	0	4616	4517	4446	4347	4276	4567	4397	67	1320	500	3180	5	1	13446474	591	-1.03	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-38.19	4200	20240423	4.64	5420	-18.91	20240102	4200	4.64	20240423	7110	-38.19	20230707	4200	4.64	20240423	0.14	N	007680	500	67 억		120369	N	N	0	N	00	N
40	20240624	100230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4390	-30	5	-0.68	5202740	1183	13.97	4415	4415	4385	5740	3095	4420	4397.92	0.90	0	0	4616	4517	4446	4347	4276	4567	4397	67	1320	500	3180	5	1	13446474	590	-1.03	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-38.26	4200	20240423	4.52	5420	-19.00	20240102	4200	4.52	20240423	7110	-38.26	20230707	4200	4.52	20240423	0.14	N	007680	500	67 억		120369	N	N	0	N	00	N
41	20240624	090231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	-5	5	-0.11	4415	1	0.01	4415	4415	4415	5740	3095	4420	4415.00	0.90	0	0	4616	4517	4446	4347	4276	4567	4397	67	1320	500	3180	5	1	13446474	594	-1.03	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-37.90	4200	20240423	5.12	5420	-18.54	20240102	4200	5.12	20240423	7110	-37.90	20230707	4200	5.12	20240423	0.14	N	007680	500	67 억		120369	N	N	0	N	00	N
42	20240621	160225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	5	2	0.11	36922135	8378	254.34	4415	4545	4375	5730	3095	4415	4407.03	0.90	0	-93	4498	4456	4428	4386	4358	4442	4372	67	1315	500	3170	5	1	13446474	594	-1.03	0.21	12	0.06	-4272.00	20879.00	7110	20230707	-37.83	4200	20240423	5.24	5420	-18.45	20240102	4200	5.24	20240423	7110	-37.83	20230707	4200	5.24	20240423	0.14	N	007680	500	67 억		120462	N	N	0	N	00	N
43	20240621	150224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	35	2	0.79	31711210	7190	218.28	4415	4545	4385	5730	3095	4415	4410.46	0.90	0	-30	4498	4456	4428	4386	4358	4442	4372	67	1315	500	3170	5	1	13446474	598	-1.04	0.21	12	0.05	-4272.00	20879.00	7110	20230707	-37.41	4200	20240423	5.95	5420	-17.90	20240102	4200	5.95	20240423	7110	-37.41	20230707	4200	5.95	20240423	0.14	N	007680	500	67 억		120462	N	N	0	N	00	N
44	20240621	140224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	0	3	0.00	29106880	6601	200.39	4415	4545	4385	5730	3095	4415	4409.47	0.90	0	-30	4498	4456	4428	4386	4358	4442	4372	67	1315	500	3170	5	1	13446474	594	-1.03	0.21	12	0.05	-4272.00	20879.00	7110	20230707	-37.90	4200	20240423	5.12	5420	-18.54	20240102	4200	5.12	20240423	7110	-37.90	20230707	4200	5.12	20240423	0.14	N	007680	500	67 억		120462	N	N	0	N	00	N
45	20240621	130225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4425	10	2	0.23	25839490	5861	177.93	4415	4545	4385	5730	3095	4415	4408.72	0.90	0	-30	4498	4456	4428	4386	4358	4442	4372	67	1315	500	3170	5	1	13446474	595	-1.04	0.21	12	0.04	-4272.00	20879.00	7110	20230707	-37.76	4200	20240423	5.36	5420	-18.36	20240102	4200	5.36	20240423	7110	-37.76	20230707	4200	5.36	20240423	0.14	N	007680	500	67 억		120462	N	N	0	N	00	N
46	20240621	120226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	0	3	0.00	25066855	5686	172.62	4415	4545	4385	5730	3095	4415	4408.52	0.90	0	-30	4498	4456	4428	4386	4358	4442	4372	67	1315	500	3170	5	1	13446474	594	-1.03	0.21	12	0.04	-4272.00	20879.00	7110	20230707	-37.90	4200	20240423	5.12	5420	-18.54	20240102	4200	5.12	20240423	7110	-37.90	20230707	4200	5.12	20240423	0.14	N	007680	500	67 억		120462	N	N	0	N	00	N
47	20240621	110225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	35	2	0.79	21863445	4963	150.67	4415	4545	4385	5730	3095	4415	4405.29	0.90	0	-18	4498	4456	4428	4386	4358	4442	4372	67	1315	500	3170	5	1	13446474	598	-1.04	0.21	12	0.04	-4272.00	20879.00	7110	20230707	-37.41	4200	20240423	5.95	5420	-17.90	20240102	4200	5.95	20240423	7110	-37.41	20230707	4200	5.95	20240423	0.14	N	007680	500	67 억		120462	N	N	0	N	00	N
48	20240621	100224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4425	10	2	0.23	14942140	3399	103.19	4415	4425	4385	5730	3095	4415	4396.04	0.90	0	50	4498	4456	4428	4386	4358	4442	4372	67	1315	500	3170	5	1	13446474	595	-1.04	0.21	12	0.03	-4272.00	20879.00	7110	20230707	-37.76	4200	20240423	5.36	5420	-18.36	20240102	4200	5.36	20240423	7110	-37.76	20230707	4200	5.36	20240423	0.14	N	007680	500	67 억		120462	N	N	0	N	00	N
49	20240621	090226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	0	3	0.00	1046355	237	7.19	4415	4415	4415	5730	3095	4415	4415.00	0.90	0	-4	4498	4456	4428	4386	4358	4442	4372	67	1315	500	3170	5	1	13446474	594	-1.03	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-37.90	4200	20240423	5.12	5420	-18.54	20240102	4200	5.12	20240423	7110	-37.90	20230707	4200	5.12	20240423	0.14	N	007680	500	67 억		120462	N	N	0	N	00	N
50	20240620	160225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	-10	5	-0.23	14591255	3293	29.52	4425	4470	4400	5750	3100	4425	4430.99	0.90	0	33	4675	4550	4475	4350	4275	4512	4312	67	1325	500	3180	5	1	13446474	594	-1.03	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-37.90	4200	20240423	5.12	5420	-18.54	20240102	4200	5.12	20240423	7110	-37.90	20230707	4200	5.12	20240423	0.14	N	007680	500	67 억		120429	N	N	0	N	00	N
51	20240620	150224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	20	2	0.45	12676795	2859	25.63	4425	4470	4400	5750	3100	4425	4434.00	0.90	0	54	4675	4550	4475	4350	4275	4512	4312	67	1325	500	3180	5	1	13446474	598	-1.04	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-37.48	4200	20240423	5.83	5420	-17.99	20240102	4200	5.83	20240423	7110	-37.48	20230707	4200	5.83	20240423	0.14	N	007680	500	67 억		120429	N	N	0	N	00	N
52	20240620	140225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4455	30	2	0.68	9002715	2026	18.16	4425	4470	4410	5750	3100	4425	4443.59	0.90	0	33	4675	4550	4475	4350	4275	4512	4312	67	1325	500	3180	5	1	13446474	599	-1.04	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-37.34	4200	20240423	6.07	5420	-17.80	20240102	4200	6.07	20240423	7110	-37.34	20230707	4200	6.07	20240423	0.14	N	007680	500	67 억		120429	N	N	0	N	00	N
53	20240620	130225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	-10	5	-0.23	8457795	1903	17.06	4425	4470	4410	5750	3100	4425	4444.45	0.90	0	33	4675	4550	4475	4350	4275	4512	4312	67	1325	500	3180	5	1	13446474	594	-1.03	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-37.90	4200	20240423	5.12	5420	-18.54	20240102	4200	5.12	20240423	7110	-37.90	20230707	4200	5.12	20240423	0.14	N	007680	500	67 억		120429	N	N	0	N	00	N
54	20240620	120225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	45	2	1.02	6002050	1347	12.08	4425	4470	4410	5750	3100	4425	4455.86	0.90	0	33	4675	4550	4475	4350	4275	4512	4312	67	1325	500	3180	5	1	13446474	601	-1.05	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-37.13	4200	20240423	6.43	5420	-17.53	20240102	4200	6.43	20240423	7110	-37.13	20230707	4200	6.43	20240423	0.14	N	007680	500	67 억		120429	N	N	0	N	00	N
55	20240620	110225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	45	2	1.02	5555100	1247	11.18	4425	4470	4410	5750	3100	4425	4454.77	0.90	0	33	4675	4550	4475	4350	4275	4512	4312	67	1325	500	3180	5	1	13446474	601	-1.05	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-37.13	4200	20240423	6.43	5420	-17.53	20240102	4200	6.43	20240423	7110	-37.13	20230707	4200	6.43	20240423	0.14	N	007680	500	67 억		120429	N	N	0	N	00	N
56	20240620	100225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	45	2	1.02	2649740	597	5.35	4425	4470	4410	5750	3100	4425	4438.43	0.90	0	38	4675	4550	4475	4350	4275	4512	4312	67	1325	500	3180	5	1	13446474	601	-1.05	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-37.13	4200	20240423	6.43	5420	-17.53	20240102	4200	6.43	20240423	7110	-37.13	20230707	4200	6.43	20240423	0.14	N	007680	500	67 억		120429	N	N	0	N	00	N
57	20240620	090226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	-10	5	-0.23	955790	216	1.94	4425	4425	4415	5750	3100	4425	4424.95	0.90	0	38	4675	4550	4475	4350	4275	4512	4312	67	1325	500	3180	5	1	13446474	594	-1.03	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-37.90	4200	20240423	5.12	5420	-18.54	20240102	4200	5.12	20240423	7110	-37.90	20230707	4200	5.12	20240423	0.14	N	007680	500	67 억		120429	N	N	0	N	00	N
58	20240619	160224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4425	5	2	0.11	48918255	11002	277.41	4470	4600	4400	5740	3095	4420	4446.42	0.89	0	410	4673	4546	4473	4346	4273	4510	4310	67	1320	500	3180	5	1	13446474	595	-1.04	0.21	12	0.08	-4272.00	20879.00	7110	20230707	-37.76	4200	20240423	5.36	5420	-18.36	20240102	4200	5.36	20240423	7110	-37.76	20230707	4200	5.36	20240423	0.14	N	007680	500	67 억		120019	N	N	0	N	00	N
59	20240619	150222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	-5	5	-0.11	46429105	10439	263.21	4470	4600	4400	5740	3095	4420	4447.66	0.89	0	523	4673	4546	4473	4346	4273	4510	4310	67	1320	500	3180	5	1	13446474	594	-1.03	0.21	12	0.08	-4272.00	20879.00	7110	20230707	-37.90	4200	20240423	5.12	5420	-18.54	20240102	4200	5.12	20240423	7110	-37.90	20230707	4200	5.12	20240423	0.14	N	007680	500	67 억		120019	N	N	0	N	00	N
60	20240619	140227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	0	3	0.00	37420040	8402	211.85	4470	4600	4400	5740	3095	4420	4453.71	0.89	0	288	4673	4546	4473	4346	4273	4510	4310	67	1320	500	3180	5	1	13446474	594	-1.03	0.21	12	0.06	-4272.00	20879.00	7110	20230707	-37.83	4200	20240423	5.24	5420	-18.45	20240102	4200	5.24	20240423	7110	-37.83	20230707	4200	5.24	20240423	0.14	N	007680	500	67 억		120019	N	N	0	N	00	N
61	20240619	130223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	45	2	1.02	33202885	7453	187.92	4470	4600	4400	5740	3095	4420	4454.97	0.89	0	223	4673	4546	4473	4346	4273	4510	4310	67	1320	500	3180	5	1	13446474	600	-1.05	0.21	12	0.06	-4272.00	20879.00	7110	20230707	-37.20	4200	20240423	6.31	5420	-17.62	20240102	4200	6.31	20240423	7110	-37.20	20230707	4200	6.31	20240423	0.14	N	007680	500	67 억		120019	N	N	0	N	00	N
62	20240619	120223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	45	2	1.02	33193985	7451	187.87	4470	4600	4400	5740	3095	4420	4454.97	0.89	0	223	4673	4546	4473	4346	4273	4510	4310	67	1320	500	3180	5	1	13446474	600	-1.05	0.21	12	0.06	-4272.00	20879.00	7110	20230707	-37.20	4200	20240423	6.31	5420	-17.62	20240102	4200	6.31	20240423	7110	-37.20	20230707	4200	6.31	20240423	0.14	N	007680	500	67 억		120019	N	N	0	N	00	N
63	20240619	110225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-10	5	-0.23	32050590	7194	181.39	4470	4600	4400	5740	3095	4420	4455.18	0.89	0	233	4673	4546	4473	4346	4273	4510	4310	67	1320	500	3180	5	1	13446474	593	-1.03	0.21	12	0.05	-4272.00	20879.00	7110	20230707	-37.97	4200	20240423	5.00	5420	-18.63	20240102	4200	5.00	20240423	7110	-37.97	20230707	4200	5.00	20240423	0.14	N	007680	500	67 억		120019	N	N	0	N	00	N
64	20240619	100225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	75	2	1.70	12221115	2726	68.73	4470	4600	4400	5740	3095	4420	4483.17	0.89	0	-108	4673	4546	4473	4346	4273	4510	4310	67	1320	500	3180	5	1	13446474	604	-1.05	0.22	12	0.02	-4272.00	20879.00	7110	20230707	-36.78	4200	20240423	7.02	5420	-17.07	20240102	4200	7.02	20240423	7110	-36.78	20230707	4200	7.02	20240423	0.14	N	007680	500	67 억		120019	N	N	0	N	00	N
65	20240619	090228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	175	2	3.96	1767630	393	9.91	4470	4600	4470	5740	3095	4420	4497.79	0.89	0	-32	4673	4546	4473	4346	4273	4510	4310	67	1320	500	3180	5	1	13446474	618	-1.08	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-35.37	4200	20240423	9.40	5420	-15.22	20240102	4200	9.40	20240423	7110	-35.37	20230707	4200	9.40	20240423	0.14	N	007680	500	67 억		120019	N	N	0	N	00	N
66	20240618	160223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	-20	5	-0.45	17618620	3966	56.43	4440	4600	4400	5770	3110	4440	4442.42	0.89	0	-36	4653	4546	4493	4386	4333	4520	4360	67	1330	500	3190	5	1	13446474	594	-1.03	0.21	12	0.03	-4272.00	20879.00	7110	20230707	-37.83	4200	20240423	5.24	5420	-18.45	20240102	4200	5.24	20240423	7110	-37.83	20230707	4200	5.24	20240423	0.15	N	007680	500	67 억		120055	N	N	0	N	00	N
67	20240618	150221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-30	5	-0.68	12921710	2908	41.38	4440	4550	4400	5770	3110	4440	4443.50	0.89	0	-31	4653	4546	4493	4386	4333	4520	4360	67	1330	500	3190	5	1	13446474	593	-1.03	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-37.97	4200	20240423	5.00	5420	-18.63	20240102	4200	5.00	20240423	7110	-37.97	20230707	4200	5.00	20240423	0.15	N	007680	500	67 억		120055	N	N	0	N	00	N
68	20240618	140222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-30	5	-0.68	12921710	2908	41.38	4440	4550	4400	5770	3110	4440	4443.50	0.89	0	-31	4653	4546	4493	4386	4333	4520	4360	67	1330	500	3190	5	1	13446474	593	-1.03	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-37.97	4200	20240423	5.00	5420	-18.63	20240102	4200	5.00	20240423	7110	-37.97	20230707	4200	5.00	20240423	0.15	N	007680	500	67 억		120055	N	N	0	N	00	N
69	20240618	130223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	5	2	0.11	9437425	2121	30.18	4440	4550	4400	5770	3110	4440	4449.52	0.89	0	-36	4653	4546	4493	4386	4333	4520	4360	67	1330	500	3190	5	1	13446474	598	-1.04	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-37.48	4200	20240423	5.83	5420	-17.99	20240102	4200	5.83	20240423	7110	-37.48	20230707	4200	5.83	20240423	0.15	N	007680	500	67 억		120055	N	N	0	N	00	N
70	20240618	120223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	5	2	0.11	9348525	2101	29.89	4440	4550	4400	5770	3110	4440	4449.56	0.89	0	-36	4653	4546	4493	4386	4333	4520	4360	67	1330	500	3190	5	1	13446474	598	-1.04	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-37.48	4200	20240423	5.83	5420	-17.99	20240102	4200	5.83	20240423	7110	-37.48	20230707	4200	5.83	20240423	0.15	N	007680	500	67 억		120055	N	N	0	N	00	N
71	20240618	110222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4435	-5	5	-0.11	8016540	1801	25.63	4440	4550	4400	5770	3110	4440	4451.16	0.89	0	-36	4653	4546	4493	4386	4333	4520	4360	67	1330	500	3190	5	1	13446474	596	-1.04	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-37.62	4200	20240423	5.60	5420	-18.17	20240102	4200	5.60	20240423	7110	-37.62	20230707	4200	5.60	20240423	0.15	N	007680	500	67 억		120055	N	N	0	N	00	N
72	20240618	100222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	5	2	0.11	7025975	1578	22.45	4440	4550	4400	5770	3110	4440	4452.46	0.89	0	-36	4653	4546	4493	4386	4333	4520	4360	67	1330	500	3190	5	1	13446474	598	-1.04	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-37.48	4200	20240423	5.83	5420	-17.99	20240102	4200	5.83	20240423	7110	-37.48	20230707	4200	5.83	20240423	0.15	N	007680	500	67 억		120055	N	N	0	N	00	N
73	20240618	090224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	25	2	0.56	1007925	227	3.23	4440	4465	4440	5770	3110	4440	4440.20	0.89	0	-34	4653	4546	4493	4386	4333	4520	4360	67	1330	500	3190	5	1	13446474	600	-1.05	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-37.20	4200	20240423	6.31	5420	-17.62	20240102	4200	6.31	20240423	7110	-37.20	20230707	4200	6.31	20240423	0.15	N	007680	500	67 억		120055	N	N	0	N	00	N
74	20240617	160222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	-35	5	-0.78	31326215	7008	135.47	4475	4600	4440	5810	3135	4475	4470.08	0.89	0	302	4598	4536	4498	4436	4398	4517	4417	67	1335	500	3220	5	1	13446474	597	-1.04	0.21	12	0.05	-4272.00	20879.00	7110	20230707	-37.55	4200	20240423	5.71	5420	-18.08	20240102	4200	5.71	20240423	7110	-37.55	20230707	4200	5.71	20240423	0.15	N	007680	500	67 억		119753	N	N	0	N	00	N
75	20240617	150225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	-10	5	-0.22	26130035	5841	112.91	4475	4600	4440	5810	3135	4475	4473.56	0.89	0	299	4598	4536	4498	4436	4398	4517	4417	67	1335	500	3220	5	1	13446474	600	-1.05	0.21	12	0.04	-4272.00	20879.00	7110	20230707	-37.20	4200	20240423	6.31	5420	-17.62	20240102	4200	6.31	20240423	7110	-37.20	20230707	4200	6.31	20240423	0.15	N	007680	500	67 억		119753	N	N	0	N	00	N
76	20240617	140221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	-15	5	-0.34	25661735	5736	110.88	4475	4600	4440	5810	3135	4475	4473.80	0.89	0	300	4598	4536	4498	4436	4398	4517	4417	67	1335	500	3220	5	1	13446474	600	-1.04	0.21	12	0.04	-4272.00	20879.00	7110	20230707	-37.27	4200	20240423	6.19	5420	-17.71	20240102	4200	6.19	20240423	7110	-37.27	20230707	4200	6.19	20240423	0.15	N	007680	500	67 억		119753	N	N	0	N	00	N
77	20240617	130221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	-10	5	-0.22	21612255	4825	93.27	4475	4600	4440	5810	3135	4475	4479.22	0.89	0	301	4598	4536	4498	4436	4398	4517	4417	67	1335	500	3220	5	1	13446474	600	-1.05	0.21	12	0.04	-4272.00	20879.00	7110	20230707	-37.20	4200	20240423	6.31	5420	-17.62	20240102	4200	6.31	20240423	7110	-37.20	20230707	4200	6.31	20240423	0.15	N	007680	500	67 억		119753	N	N	0	N	00	N
78	20240617	120220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	-35	5	-0.78	20922095	4670	90.28	4475	4600	4440	5810	3135	4475	4480.11	0.89	0	302	4598	4536	4498	4436	4398	4517	4417	67	1335	500	3220	5	1	13446474	597	-1.04	0.21	12	0.03	-4272.00	20879.00	7110	20230707	-37.55	4200	20240423	5.71	5420	-18.08	20240102	4200	5.71	20240423	7110	-37.55	20230707	4200	5.71	20240423	0.15	N	007680	500	67 억		119753	N	N	0	N	00	N
79	20240617	110220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	-30	5	-0.67	19757985	4408	85.21	4475	4600	4440	5810	3135	4475	4482.30	0.89	0	302	4598	4536	4498	4436	4398	4517	4417	67	1335	500	3220	5	1	13446474	598	-1.04	0.21	12	0.03	-4272.00	20879.00	7110	20230707	-37.48	4200	20240423	5.83	5420	-17.99	20240102	4200	5.83	20240423	7110	-37.48	20230707	4200	5.83	20240423	0.15	N	007680	500	67 억		119753	N	N	0	N	00	N
80	20240617	100222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	0	3	0.00	1274750	285	5.51	4475	4500	4445	5810	3135	4475	4472.81	0.89	0	-21	4598	4536	4498	4436	4398	4517	4417	67	1335	500	3220	5	1	13446474	602	-1.05	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-37.06	4200	20240423	6.55	5420	-17.44	20240102	4200	6.55	20240423	7110	-37.06	20230707	4200	6.55	20240423	0.15	N	007680	500	67 억		119753	N	N	0	N	00	N
81	20240617	090221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	5	2	0.11	335730	75	1.45	4475	4480	4475	5810	3135	4475	4476.40	0.89	0	0	4598	4536	4498	4436	4398	4517	4417	67	1335	500	3220	5	1	13446474	602	-1.05	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-36.99	4200	20240423	6.67	5420	-17.34	20240102	4200	6.67	20240423	7110	-36.99	20230707	4200	6.67	20240423	0.15	N	007680	500	67 억		119753	N	N	0	N	00	N
82	20240614	160208	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-60	5	-1.32	23226745	5171	52.68	4535	4560	4460	5890	3175	4535	4491.73	0.89	0	-103	4951	4742	4631	4422	4311	4687	4367	67	1355	500	3260	5	1	13446474	602	-1.05	0.21	12	0.04	-4272.00	20879.00	7110	20230707	-37.06	4200	20240423	6.55	5420	-17.44	20240102	4200	6.55	20240423	7110	-37.06	20230707	4200	6.55	20240423	0.15	N	007680	500	67 억		119842	N	N	0	N	00	N
83	20240614	150207	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	-40	5	-0.88	19302970	4297	43.78	4535	4560	4460	5890	3175	4535	4492.20	0.89	0	-103	4951	4742	4631	4422	4311	4687	4367	67	1355	500	3260	5	1	13446474	604	-1.05	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-36.78	4200	20240423	7.02	5420	-17.07	20240102	4200	7.02	20240423	7110	-36.78	20230707	4200	7.02	20240423	0.15	N	007680	500	67 억		119842	N	N	0	N	00	N
84	20240614	140208	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-35	5	-0.77	19298475	4296	43.77	4535	4560	4460	5890	3175	4535	4492.20	0.89	0	-103	4951	4742	4631	4422	4311	4687	4367	67	1355	500	3260	5	1	13446474	605	-1.05	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-36.71	4200	20240423	7.14	5420	-16.97	20240102	4200	7.14	20240423	7110	-36.71	20230707	4200	7.14	20240423	0.15	N	007680	500	67 억		119842	N	N	0	N	00	N
85	20240614	130208	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	-40	5	-0.88	18786015	4182	42.60	4535	4560	4460	5890	3175	4535	4492.11	0.89	0	-103	4951	4742	4631	4422	4311	4687	4367	67	1355	500	3260	5	1	13446474	604	-1.05	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-36.78	4200	20240423	7.02	5420	-17.07	20240102	4200	7.02	20240423	7110	-36.78	20230707	4200	7.02	20240423	0.15	N	007680	500	67 억		119842	N	N	0	N	00	N
86	20240614	120209	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	-45	5	-0.99	18332550	4081	41.57	4535	4560	4460	5890	3175	4535	4492.17	0.89	0	-76	4951	4742	4631	4422	4311	4687	4367	67	1355	500	3260	5	1	13446474	604	-1.05	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-36.85	4200	20240423	6.90	5420	-17.16	20240102	4200	6.90	20240423	7110	-36.85	20230707	4200	6.90	20240423	0.15	N	007680	500	67 억		119842	N	N	0	N	00	N
87	20240614	110218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-60	5	-1.32	16986275	3780	38.51	4535	4560	4460	5890	3175	4535	4493.72	0.89	0	-76	4951	4742	4631	4422	4311	4687	4367	67	1355	500	3260	5	1	13446474	602	-1.05	0.21	12	0.03	-4272.00	20879.00	7110	20230707	-37.06	4200	20240423	6.55	5420	-17.44	20240102	4200	6.55	20240423	7110	-37.06	20230707	4200	6.55	20240423	0.15	N	007680	500	67 억		119842	N	N	0	N	00	N
88	20240614	100219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	-20	5	-0.44	4179205	923	9.40	4535	4560	4500	5890	3175	4535	4527.85	0.89	0	-103	4951	4742	4631	4422	4311	4687	4367	67	1355	500	3260	5	1	13446474	607	-1.06	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-36.50	4200	20240423	7.50	5420	-16.70	20240102	4200	7.50	20240423	7110	-36.50	20230707	4200	7.50	20240423	0.15	N	007680	500	67 억		119842	N	N	0	N	00	N
89	20240614	090220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4535	0	3	0.00	113375	25	0.25	4535	4535	4535	5890	3175	4535	4535.00	0.89	0	-14	4951	4742	4631	4422	4311	4687	4367	67	1355	500	3260	5	1	13446474	610	-1.06	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-36.22	4200	20240423	7.98	5420	-16.33	20240102	4200	7.98	20240423	7110	-36.22	20230707	4200	7.98	20240423	0.15	N	007680	500	67 억		119842	N	N	0	N	00	N
90	20240613	160217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4535	-95	5	-2.05	44927140	9816	85.27	4605	4840	4520	6010	3245	4630	4576.93	0.89	0	0	4750	4690	4620	4560	4490	4655	4525	67	1380	500	3330	5	1	13446474	610	-1.06	0.22	12	0.07	-4272.00	20879.00	7110	20230707	-36.22	4200	20240423	7.98	5420	-16.33	20240102	4200	7.98	20240423	7110	-36.22	20230707	4200	7.98	20240423	0.14	N	007680	500	67 억		119842	N	N	0	N	00	N
91	20240613	150222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4540	-90	5	-1.94	44083645	9630	83.66	4605	4840	4520	6010	3245	4630	4577.74	0.89	0	41	4750	4690	4620	4560	4490	4655	4525	67	1380	500	3330	5	1	13446474	610	-1.06	0.22	12	0.07	-4272.00	20879.00	7110	20230707	-36.15	4200	20240423	8.10	5420	-16.24	20240102	4200	8.10	20240423	7110	-36.15	20230707	4200	8.10	20240423	0.14	N	007680	500	67 억		119842	N	N	0	N	00	N
92	20240613	140219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	-105	5	-2.27	38059935	8299	72.10	4605	4840	4525	6010	3245	4630	4586.09	0.89	0	384	4750	4690	4620	4560	4490	4655	4525	67	1380	500	3330	5	1	13446474	608	-1.06	0.22	12	0.06	-4272.00	20879.00	7110	20230707	-36.36	4200	20240423	7.74	5420	-16.51	20240102	4200	7.74	20240423	7110	-36.36	20230707	4200	7.74	20240423	0.14	N	007680	500	67 억		119842	N	N	0	N	00	N
93	20240613	130219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	-85	5	-1.84	34849360	7591	65.95	4605	4840	4540	6010	3245	4630	4590.88	0.89	0	384	4750	4690	4620	4560	4490	4655	4525	67	1380	500	3330	5	1	13446474	611	-1.06	0.22	12	0.06	-4272.00	20879.00	7110	20230707	-36.08	4200	20240423	8.21	5420	-16.14	20240102	4200	8.21	20240423	7110	-36.08	20230707	4200	8.21	20240423	0.14	N	007680	500	67 억		119842	N	N	0	N	00	N
94	20240613	120218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4570	-60	5	-1.30	33135565	7215	62.68	4605	4840	4540	6010	3245	4630	4592.59	0.89	0	384	4750	4690	4620	4560	4490	4655	4525	67	1380	500	3330	5	1	13446474	615	-1.07	0.22	12	0.05	-4272.00	20879.00	7110	20230707	-35.72	4200	20240423	8.81	5420	-15.68	20240102	4200	8.81	20240423	7110	-35.72	20230707	4200	8.81	20240423	0.14	N	007680	500	67 억		119842	N	N	0	N	00	N
95	20240613	110217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	-35	5	-0.76	17833725	3856	33.50	4605	4840	4560	6010	3245	4630	4624.93	0.89	0	166	4750	4690	4620	4560	4490	4655	4525	67	1380	500	3330	5	1	13446474	618	-1.08	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-35.37	4200	20240423	9.40	5420	-15.22	20240102	4200	9.40	20240423	7110	-35.37	20230707	4200	9.40	20240423	0.14	N	007680	500	67 억		119842	N	N	0	N	00	N
96	20240613	100218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	-50	5	-1.08	16217985	3503	30.43	4605	4840	4560	6010	3245	4630	4629.74	0.89	0	166	4750	4690	4620	4560	4490	4655	4525	67	1380	500	3330	5	1	13446474	616	-1.07	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-35.58	4200	20240423	9.05	5420	-15.50	20240102	4200	9.05	20240423	7110	-35.58	20230707	4200	9.05	20240423	0.14	N	007680	500	67 억		119842	N	N	0	N	00	N
97	20240613	090221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	0	3	0.00	0	0	0.00	0	0	0	6010	3245	4630	0.00	0.89	0	0	4750	4690	4620	4560	4490	4655	4525	67	1380	500	3330	5	1	13446474	623	-1.08	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-34.88	4200	20240423	10.24	5420	-14.58	20240102	4200	10.24	20240423	7110	-34.88	20230707	4200	10.24	20240423	0.14	N	007680	500	67 억		119842	N	N	0	N	00	N
98	20240612	160215	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	-50	5	-1.07	52815940	11511	135.57	4680	4680	4550	6080	3280	4680	4588.30	0.89	0	-14	4803	4741	4668	4606	4533	4772	4637	67	1400	500	3360	5	1	13446474	623	-1.08	0.22	12	0.09	-4272.00	20879.00	7110	20230707	-34.88	4200	20240423	10.24	5420	-14.58	20240102	4200	10.24	20240423	7110	-34.88	20230707	4200	10.24	20240423	0.14	N	007680	500	67 억		119856	N	N	0	N	00	N
99	20240612	150223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	-85	5	-1.82	41759540	9111	107.30	4680	4680	4550	6080	3280	4680	4583.42	0.89	0	7	4803	4741	4668	4606	4533	4772	4637	67	1400	500	3360	5	1	13446474	618	-1.08	0.22	12	0.07	-4272.00	20879.00	7110	20230707	-35.37	4200	20240423	9.40	5420	-15.22	20240102	4200	9.40	20240423	7110	-35.37	20230707	4200	9.40	20240423	0.14	N	007680	500	67 억		119856	N	N	0	N	00	N
100	20240612	140216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4615	-65	5	-1.39	30483550	6645	78.26	4680	4680	4550	6080	3280	4680	4587.44	0.89	0	-8	4803	4741	4668	4606	4533	4772	4637	67	1400	500	3360	5	1	13446474	621	-1.08	0.22	12	0.05	-4272.00	20879.00	7110	20230707	-35.09	4200	20240423	9.88	5420	-14.85	20240102	4200	9.88	20240423	7110	-35.09	20230707	4200	9.88	20240423	0.14	N	007680	500	67 억		119856	N	N	0	N	00	N
101	20240612	130218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	-100	5	-2.14	27770700	6055	71.31	4680	4680	4550	6080	3280	4680	4586.41	0.89	0	0	4803	4741	4668	4606	4533	4772	4637	67	1400	500	3360	5	1	13446474	616	-1.07	0.22	12	0.05	-4272.00	20879.00	7110	20230707	-35.58	4200	20240423	9.05	5420	-15.50	20240102	4200	9.05	20240423	7110	-35.58	20230707	4200	9.05	20240423	0.14	N	007680	500	67 억		119856	N	N	0	N	00	N
102	20240612	120216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	-75	5	-1.60	26182390	5709	67.24	4680	4680	4550	6080	3280	4680	4586.16	0.89	0	0	4803	4741	4668	4606	4533	4772	4637	67	1400	500	3360	5	1	13446474	619	-1.08	0.22	12	0.04	-4272.00	20879.00	7110	20230707	-35.23	4200	20240423	9.64	5420	-15.04	20240102	4200	9.64	20240423	7110	-35.23	20230707	4200	9.64	20240423	0.14	N	007680	500	67 억		119856	N	N	0	N	00	N
103	20240612	110216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	-130	5	-2.78	24124435	5261	61.96	4680	4680	4550	6080	3280	4680	4585.52	0.89	0	57	4803	4741	4668	4606	4533	4772	4637	67	1400	500	3360	5	1	13446474	612	-1.07	0.22	12	0.04	-4272.00	20879.00	7110	20230707	-36.01	4200	20240423	8.33	5420	-16.05	20240102	4200	8.33	20240423	7110	-36.01	20230707	4200	8.33	20240423	0.14	N	007680	500	67 억		119856	N	N	0	N	00	N
104	20240612	100217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4665	-15	5	-0.32	1377705	295	3.47	4680	4680	4640	6080	3280	4680	4670.19	0.89	0	0	4803	4741	4668	4606	4533	4772	4637	67	1400	500	3360	5	1	13446474	627	-1.09	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-34.39	4200	20240423	11.07	5420	-13.93	20240102	4200	11.07	20240423	7110	-34.39	20230707	4200	11.07	20240423	0.14	N	007680	500	67 억		119856	N	N	0	N	00	N
105	20240612	090217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	0	3	0.00	992160	212	2.50	4680	4680	4680	6080	3280	4680	4680.00	0.89	0	0	4803	4741	4668	4606	4533	4772	4637	67	1400	500	3360	5	1	13446474	629	-1.10	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-34.18	4200	20240423	11.43	5420	-13.65	20240102	4200	11.43	20240423	7110	-34.18	20230707	4200	11.43	20240423	0.14	N	007680	500	67 억		119856	N	N	0	N	00	N
106	20240610	160216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	10	2	0.21	23823865	5103	76.61	4650	4880	4610	6070	3270	4670	4668.60	0.89	0	-88	4790	4730	4665	4605	4540	4697	4572	67	1400	500	3360	5	1	13446474	629	-1.10	0.22	12	0.04	-4272.00	20879.00	7110	20230707	-34.18	4200	20240423	11.43	5420	-13.65	20240102	4200	11.43	20240423	7110	-34.18	20230707	4200	11.43	20240423	0.14	N	007680	500	67 억		119945	N	N	0	N	00	N
107	20240610	150216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	0	3	0.00	22441310	4807	72.17	4650	4880	4610	6070	3270	4670	4668.46	0.89	0	-73	4790	4730	4665	4605	4540	4697	4572	67	1400	500	3360	5	1	13446474	628	-1.09	0.22	12	0.04	-4272.00	20879.00	7110	20230707	-34.32	4200	20240423	11.19	5420	-13.84	20240102	4200	11.19	20240423	7110	-34.32	20230707	4200	11.19	20240423	0.14	N	007680	500	67 억		119945	N	N	0	N	00	N
108	20240610	140216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	0	3	0.00	20849180	4464	67.02	4650	4880	4610	6070	3270	4670	4670.52	0.89	0	-37	4790	4730	4665	4605	4540	4697	4572	67	1400	500	3360	5	1	13446474	628	-1.09	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-34.32	4200	20240423	11.19	5420	-13.84	20240102	4200	11.19	20240423	7110	-34.32	20230707	4200	11.19	20240423	0.14	N	007680	500	67 억		119945	N	N	0	N	00	N
109	20240610	130216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4640	-30	5	-0.64	20844510	4463	67.00	4650	4880	4610	6070	3270	4670	4670.52	0.89	0	-37	4790	4730	4665	4605	4540	4697	4572	67	1400	500	3360	5	1	13446474	624	-1.09	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-34.74	4200	20240423	10.48	5420	-14.39	20240102	4200	10.48	20240423	7110	-34.74	20230707	4200	10.48	20240423	0.14	N	007680	500	67 억		119945	N	N	0	N	00	N
110	20240610	120215	57	100.00	KOSDAQ		건설	N	N	N	N		N	4640	-30	5	-0.64	20835200	4461	66.97	4650	4880	4610	6070	3270	4670	4670.52	0.89	0	-37	4790	4730	4665	4605	4540	4697	4572	67	1400	500	3360	5	1	13446474	624	-1.09	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-34.74	4200	20240423	10.48	5420	-14.39	20240102	4200	10.48	20240423	7110	-34.74	20230707	4200	10.48	20240423	0.14	N	007680	500	67 억		119945	N	N	0	N	00	N
111	20240610	110216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4645	-25	5	-0.54	18155305	3883	58.29	4650	4880	4610	6070	3270	4670	4675.59	0.89	0	-37	4790	4730	4665	4605	4540	4697	4572	67	1400	500	3360	5	1	13446474	625	-1.09	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-34.67	4200	20240423	10.60	5420	-14.30	20240102	4200	10.60	20240423	7110	-34.67	20230707	4200	10.60	20240423	0.14	N	007680	500	67 억		119945	N	N	0	N	00	N
112	20240610	100216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	-10	5	-0.21	13494880	2884	43.30	4650	4880	4610	6070	3270	4670	4679.22	0.89	0	-37	4790	4730	4665	4605	4540	4697	4572	67	1400	500	3360	5	1	13446474	627	-1.09	0.22	12	0.02	-4272.00	20879.00	7110	20230707	-34.46	4200	20240423	10.95	5420	-14.02	20240102	4200	10.95	20240423	7110	-34.46	20230707	4200	10.95	20240423	0.14	N	007680	500	67 억		119945	N	N	0	N	00	N
113	20240610	090220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	-10	5	-0.21	265015	57	0.86	4650	4660	4645	6070	3270	4670	4649.39	0.89	0	-7	4790	4730	4665	4605	4540	4697	4572	67	1400	500	3360	5	1	13446474	627	-1.09	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-34.46	4200	20240423	10.95	5420	-14.02	20240102	4200	10.95	20240423	7110	-34.46	20230707	4200	10.95	20240423	0.14	N	007680	500	67 억		119945	N	N	0	N	00	N
114	20240607	160220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	-50	5	-1.06	30816385	6661	162.23	4725	4725	4600	6130	3305	4720	4626.36	0.89	0	-16	4813	4766	4703	4656	4593	4790	4680	67	1410	500	3390	5	1	13446474	628	-1.09	0.22	12	0.05	-4272.00	20879.00	7110	20230707	-34.32	4200	20240423	11.19	5420	-13.84	20240102	4200	11.19	20240423	7110	-34.32	20230707	4200	11.19	20240423	0.14	N	007680	500	67 억		119961	N	N	0	N	00	N
115	20240607	150222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	-40	5	-0.85	29390160	6354	154.75	4725	4725	4600	6130	3305	4720	4625.46	0.89	0	-10	4813	4766	4703	4656	4593	4790	4680	67	1410	500	3390	5	1	13446474	629	-1.10	0.22	12	0.05	-4272.00	20879.00	7110	20230707	-34.18	4200	20240423	11.43	5420	-13.65	20240102	4200	11.43	20240423	7110	-34.18	20230707	4200	11.43	20240423	0.14	N	007680	500	67 억		119961	N	N	0	N	00	N
116	20240607	140220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	-120	5	-2.54	25876425	5593	136.22	4725	4725	4600	6130	3305	4720	4626.57	0.89	0	-5	4813	4766	4703	4656	4593	4790	4680	67	1410	500	3390	5	1	13446474	619	-1.08	0.22	12	0.04	-4272.00	20879.00	7110	20230707	-35.30	4200	20240423	9.52	5420	-15.13	20240102	4200	9.52	20240423	7110	-35.30	20230707	4200	9.52	20240423	0.14	N	007680	500	67 억		119961	N	N	0	N	00	N
117	20240607	130221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	-65	5	-1.38	16016690	3455	84.15	4725	4725	4605	6130	3305	4720	4635.80	0.89	0	-5	4813	4766	4703	4656	4593	4790	4680	67	1410	500	3390	5	1	13446474	626	-1.09	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-34.53	4200	20240423	10.83	5420	-14.11	20240102	4200	10.83	20240423	7110	-34.53	20230707	4200	10.83	20240423	0.14	N	007680	500	67 억		119961	N	N	0	N	00	N
118	20240607	120221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4615	-105	5	-2.22	15446845	3332	81.15	4725	4725	4615	6130	3305	4720	4635.91	0.89	0	54	4813	4766	4703	4656	4593	4790	4680	67	1410	500	3390	5	1	13446474	621	-1.08	0.22	12	0.02	-4272.00	20879.00	7110	20230707	-35.09	4200	20240423	9.88	5420	-14.85	20240102	4200	9.88	20240423	7110	-35.09	20230707	4200	9.88	20240423	0.14	N	007680	500	67 억		119961	N	N	0	N	00	N
119	20240607	110220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	-65	5	-1.38	2363320	504	12.27	4725	4725	4655	6130	3305	4720	4689.13	0.89	0	-1	4813	4766	4703	4656	4593	4790	4680	67	1410	500	3390	5	1	13446474	626	-1.09	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-34.53	4200	20240423	10.83	5420	-14.11	20240102	4200	10.83	20240423	7110	-34.53	20230707	4200	10.83	20240423	0.14	N	007680	500	67 억		119961	N	N	0	N	00	N
120	20240607	100220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	-50	5	-1.06	2023475	431	10.50	4725	4725	4670	6130	3305	4720	4694.84	0.89	0	0	4813	4766	4703	4656	4593	4790	4680	67	1410	500	3390	5	1	13446474	628	-1.09	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-34.32	4200	20240423	11.19	5420	-13.84	20240102	4200	11.19	20240423	7110	-34.32	20230707	4200	11.19	20240423	0.14	N	007680	500	67 억		119961	N	N	0	N	00	N
121	20240607	090219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4720	0	3	0.00	212415	45	1.10	4725	4725	4720	6130	3305	4720	4720.33	0.89	0	3	4813	4766	4703	4656	4593	4790	4680	67	1410	500	3390	5	1	13446474	635	-1.10	0.23	12	0.00	-4272.00	20879.00	7110	20230707	-33.61	4200	20240423	12.38	5420	-12.92	20240102	4200	12.38	20240423	7110	-33.61	20230707	4200	12.38	20240423	0.14	N	007680	500	67 억		119961	N	N	0	N	00	N
122	20240605	160219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4720	40	2	0.85	19218025	4106	74.01	4675	4750	4640	6080	3280	4680	4680.47	0.89	0	-300	4763	4721	4658	4616	4553	4742	4637	67	1400	500	3360	5	1	13446474	635	-1.10	0.23	12	0.03	-4272.00	20879.00	7110	20230707	-33.61	4200	20240423	12.38	5420	-12.92	20240102	4200	12.38	20240423	7110	-33.61	20230707	4200	12.38	20240423	0.14	N	007680	500	67 억		120261	N	N	0	N	00	N
123	20240605	150219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	-20	5	-0.43	17969940	3840	69.21	4675	4750	4640	6080	3280	4680	4679.67	0.89	0	-295	4763	4721	4658	4616	4553	4742	4637	67	1400	500	3360	5	1	13446474	627	-1.09	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-34.46	4200	20240423	10.95	5420	-14.02	20240102	4200	10.95	20240423	7110	-34.46	20230707	4200	10.95	20240423	0.14	N	007680	500	67 억		120261	N	N	0	N	00	N
124	20240605	140218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4640	-40	5	-0.85	11961180	2559	46.12	4675	4700	4640	6080	3280	4680	4674.16	0.89	0	-133	4763	4721	4658	4616	4553	4742	4637	67	1400	500	3360	5	1	13446474	624	-1.09	0.22	12	0.02	-4272.00	20879.00	7110	20230707	-34.74	4200	20240423	10.48	5420	-14.39	20240102	4200	10.48	20240423	7110	-34.74	20230707	4200	10.48	20240423	0.14	N	007680	500	67 억		120261	N	N	0	N	00	N
125	20240605	130220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4645	-35	5	-0.75	9470075	2023	36.46	4675	4700	4640	6080	3280	4680	4681.20	0.89	0	-178	4763	4721	4658	4616	4553	4742	4637	67	1400	500	3360	5	1	13446474	625	-1.09	0.22	12	0.02	-4272.00	20879.00	7110	20230707	-34.67	4200	20240423	10.60	5420	-14.30	20240102	4200	10.60	20240423	7110	-34.67	20230707	4200	10.60	20240423	0.14	N	007680	500	67 억		120261	N	N	0	N	00	N
126	20240605	120218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4645	-35	5	-0.75	9428270	2014	36.30	4675	4700	4640	6080	3280	4680	4681.37	0.89	0	-178	4763	4721	4658	4616	4553	4742	4637	67	1400	500	3360	5	1	13446474	625	-1.09	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-34.67	4200	20240423	10.60	5420	-14.30	20240102	4200	10.60	20240423	7110	-34.67	20230707	4200	10.60	20240423	0.14	N	007680	500	67 억		120261	N	N	0	N	00	N
127	20240605	110220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	0	3	0.00	7083625	1513	27.27	4675	4700	4640	6080	3280	4680	4681.84	0.89	0	-147	4763	4721	4658	4616	4553	4742	4637	67	1400	500	3360	5	1	13446474	629	-1.10	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-34.18	4200	20240423	11.43	5420	-13.65	20240102	4200	11.43	20240423	7110	-34.18	20230707	4200	11.43	20240423	0.14	N	007680	500	67 억		120261	N	N	0	N	00	N
128	20240605	100220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	-20	5	-0.43	2723575	581	10.47	4675	4700	4640	6080	3280	4680	4687.74	0.89	0	-55	4763	4721	4658	4616	4553	4742	4637	67	1400	500	3360	5	1	13446474	627	-1.09	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-34.46	4200	20240423	10.95	5420	-14.02	20240102	4200	10.95	20240423	7110	-34.46	20230707	4200	10.95	20240423	0.14	N	007680	500	67 억		120261	N	N	0	N	00	N
129	20240605	090219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	0	3	0.00	0	0	0.00	0	0	0	6080	3280	4680	0.00	0.89	0	0	4763	4721	4658	4616	4553	4742	4637	67	1400	500	3360	5	1	13446474	629	-1.10	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-34.18	4200	20240423	11.43	5420	-13.65	20240102	4200	11.43	20240423	7110	-34.18	20230707	4200	11.43	20240423	0.14	N	007680	500	67 억		120261	N	N	0	N	00	N
130	20240604	160216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	50	2	1.08	25747805	5548	222.45	4630	4700	4595	6010	3245	4630	4639.38	0.89	0	-1	4716	4672	4636	4592	4556	4655	4575	67	1380	500	3330	5	1	13446474	629	-1.10	0.22	12	0.04	-4272.00	20879.00	7110	20230707	-34.18	4200	20240423	11.43	5420	-13.65	20240102	4200	11.43	20240423	7110	-34.18	20230707	4200	11.43	20240423	0.14	N	007680	500	67 억		120251	N	N	0	N	00	N
131	20240604	150218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4615	-15	5	-0.32	24438080	5268	211.23	4630	4700	4595	6010	3245	4630	4638.97	0.89	0	4	4716	4672	4636	4592	4556	4655	4575	67	1380	500	3330	5	1	13446474	621	-1.08	0.22	12	0.04	-4272.00	20879.00	7110	20230707	-35.09	4200	20240423	9.88	5420	-14.85	20240102	4200	9.88	20240423	7110	-35.09	20230707	4200	9.88	20240423	0.14	N	007680	500	67 억		120251	N	N	0	N	00	N
132	20240604	140218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	40	2	0.86	22846190	4927	197.55	4630	4700	4595	6010	3245	4630	4636.94	0.89	0	28	4716	4672	4636	4592	4556	4655	4575	67	1380	500	3330	5	1	13446474	628	-1.09	0.22	12	0.04	-4272.00	20879.00	7110	20230707	-34.32	4200	20240423	11.19	5420	-13.84	20240102	4200	11.19	20240423	7110	-34.32	20230707	4200	11.19	20240423	0.14	N	007680	500	67 억		120251	N	N	0	N	00	N
133	20240604	130217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4690	60	2	1.30	22323995	4814	193.02	4630	4700	4595	6010	3245	4630	4637.31	0.89	0	38	4716	4672	4636	4592	4556	4655	4575	67	1380	500	3330	5	1	13446474	631	-1.10	0.22	12	0.04	-4272.00	20879.00	7110	20230707	-34.04	4200	20240423	11.67	5420	-13.47	20240102	4200	11.67	20240423	7110	-34.04	20230707	4200	11.67	20240423	0.14	N	007680	500	67 억		120251	N	N	0	N	00	N
134	20240604	120217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4650	20	2	0.43	15561005	3367	135.00	4630	4700	4595	6010	3245	4630	4621.62	0.89	0	81	4716	4672	4636	4592	4556	4655	4575	67	1380	500	3330	5	1	13446474	625	-1.09	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-34.60	4200	20240423	10.71	5420	-14.21	20240102	4200	10.71	20240423	7110	-34.60	20230707	4200	10.71	20240423	0.14	N	007680	500	67 억		120251	N	N	0	N	00	N
135	20240604	110217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	0	3	0.00	14841360	3212	128.79	4630	4700	4595	6010	3245	4630	4620.60	0.89	0	192	4716	4672	4636	4592	4556	4655	4575	67	1380	500	3330	5	1	13446474	623	-1.08	0.22	12	0.02	-4272.00	20879.00	7110	20230707	-34.88	4200	20240423	10.24	5420	-14.58	20240102	4200	10.24	20240423	7110	-34.88	20230707	4200	10.24	20240423	0.14	N	007680	500	67 억		120251	N	N	0	N	00	N
136	20240604	100217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	-5	5	-0.11	14085105	3048	122.21	4630	4700	4595	6010	3245	4630	4621.10	0.89	0	223	4716	4672	4636	4592	4556	4655	4575	67	1380	500	3330	5	1	13446474	622	-1.08	0.22	12	0.02	-4272.00	20879.00	7110	20230707	-34.95	4200	20240423	10.12	5420	-14.67	20240102	4200	10.12	20240423	7110	-34.95	20230707	4200	10.12	20240423	0.14	N	007680	500	67 억		120251	N	N	0	N	00	N
137	20240604	090217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	-5	5	-0.11	342205	74	2.97	4630	4630	4595	6010	3245	4630	4624.39	0.89	0	-67	4716	4672	4636	4592	4556	4655	4575	67	1380	500	3330	5	1	13446474	622	-1.08	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-34.95	4200	20240423	10.12	5420	-14.67	20240102	4200	10.12	20240423	7110	-34.95	20230707	4200	10.12	20240423	0.14	N	007680	500	67 억		120251	N	N	0	N	00	N
138	20240603	160216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	-60	5	-1.28	11532950	2488	16.18	4650	4680	4600	6090	3285	4690	4635.58	0.89	0	21	5050	4870	4710	4530	4370	4960	4620	67	1400	500	3370	5	1	13446474	623	-1.08	0.22	12	0.02	-4272.00	20879.00	7110	20230707	-34.88	4200	20240423	10.24	5420	-14.58	20240102	4200	10.24	20240423	7110	-34.88	20230707	4200	10.24	20240423	0.14	N	007680	500	67 억		120230	N	N	0	N	00	N
139	20240603	150216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	-20	5	-0.43	9277430	2001	13.01	4650	4680	4600	6090	3285	4690	4636.40	0.89	0	21	5050	4870	4710	4530	4370	4960	4620	67	1400	500	3370	5	1	13446474	628	-1.09	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-34.32	4200	20240423	11.19	5420	-13.84	20240102	4200	11.19	20240423	7110	-34.32	20230707	4200	11.19	20240423	0.14	N	007680	500	67 억		120230	N	N	0	N	00	N
140	20240603	140216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	-20	5	-0.43	6894245	1488	9.68	4650	4680	4600	6090	3285	4690	4633.23	0.89	0	21	5050	4870	4710	4530	4370	4960	4620	67	1400	500	3370	5	1	13446474	628	-1.09	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-34.32	4200	20240423	11.19	5420	-13.84	20240102	4200	11.19	20240423	7110	-34.32	20230707	4200	11.19	20240423	0.14	N	007680	500	67 억		120230	N	N	0	N	00	N
141	20240603	130217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4670	-20	5	-0.43	6856885	1480	9.62	4650	4680	4600	6090	3285	4690	4633.03	0.89	0	21	5050	4870	4710	4530	4370	4960	4620	67	1400	500	3370	5	1	13446474	628	-1.09	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-34.32	4200	20240423	11.19	5420	-13.84	20240102	4200	11.19	20240423	7110	-34.32	20230707	4200	11.19	20240423	0.14	N	007680	500	67 억		120230	N	N	0	N	00	N
142	20240603	120216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4635	-55	5	-1.17	5931070	1281	8.33	4650	4680	4600	6090	3285	4690	4630.03	0.89	0	21	5050	4870	4710	4530	4370	4960	4620	67	1400	500	3370	5	1	13446474	623	-1.08	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-34.81	4200	20240423	10.36	5420	-14.48	20240102	4200	10.36	20240423	7110	-34.81	20230707	4200	10.36	20240423	0.14	N	007680	500	67 억		120230	N	N	0	N	00	N
143	20240603	110216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	-10	5	-0.21	4508055	974	6.33	4650	4680	4600	6090	3285	4690	4628.39	0.89	0	21	5050	4870	4710	4530	4370	4960	4620	67	1400	500	3370	5	1	13446474	629	-1.10	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-34.18	4200	20240423	11.43	5420	-13.65	20240102	4200	11.43	20240423	7110	-34.18	20230707	4200	11.43	20240423	0.14	N	007680	500	67 억		120230	N	N	0	N	00	N
144	20240603	100214	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	-85	5	-1.81	1450865	313	2.04	4650	4655	4600	6090	3285	4690	4635.35	0.89	0	-17	5050	4870	4710	4530	4370	4960	4620	67	1400	500	3370	5	1	13446474	619	-1.08	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-35.23	4200	20240423	9.64	5420	-15.04	20240102	4200	9.64	20240423	7110	-35.23	20230707	4200	9.64	20240423	0.14	N	007680	500	67 억		120230	N	N	0	N	00	N
145	20240603	090215	57	100.00	KOSDAQ		건설	N	N	N	N		N	4645	-45	5	-0.96	395175	85	0.55	4650	4650	4645	6090	3285	4690	4649.12	0.89	0	-36	5050	4870	4710	4530	4370	4960	4620	67	1400	500	3370	5	1	13446474	625	-1.09	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-34.67	4200	20240423	10.60	5420	-14.30	20240102	4200	10.60	20240423	7110	-34.67	20230707	4200	10.60	20240423	0.14	N	007680	500	67 억		120230	N	N	0	N	00	N