KissMeData/007680/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	160227	57	100.00	KOSDAQ		건설	N	N	N	N		N	6040	100	2	1.68	738988260	115967	559.07	6110	6720	5940	7720	4160	5940	6372.98	1.00	0	850	6673	6306	6113	5746	5553	6490	5930	67	1780	500	4150	10	1	13446474	812	4.17	0.24	12	0.86	1449.00	25597.00	9040	20220816	-33.19	5810	20230726	3.96	8910	-32.21	20230217	5810	3.96	20230726	9040	-33.19	20220816	5810	3.96	20230726	1.54	N	007680	500	67 억		135018	N	N	0	N	00	N
3	20230731	150228	57	100.00	KOSDAQ		건설	N	N	N	N		N	6050	110	2	1.85	730534160	114570	552.33	6110	6720	5940	7720	4160	5940	6376.31	1.00	0	764	6673	6306	6113	5746	5553	6490	5930	67	1780	500	4150	10	1	13446474	814	4.18	0.24	12	0.85	1449.00	25597.00	9040	20220816	-33.08	5810	20230726	4.13	8910	-32.10	20230217	5810	4.13	20230726	9040	-33.08	20220816	5810	4.13	20230726	1.54	N	007680	500	67 억		135018	N	N	0	N	00	N
4	20230731	140228	57	100.00	KOSDAQ		건설	N	N	N	N		N	6110	170	2	2.86	701776030	109817	529.42	6110	6720	5940	7720	4160	5940	6390.41	1.00	0	1571	6673	6306	6113	5746	5553	6490	5930	67	1780	500	4150	10	1	13446474	822	4.22	0.24	12	0.82	1449.00	25597.00	9040	20220816	-32.41	5810	20230726	5.16	8910	-31.43	20230217	5810	5.16	20230726	9040	-32.41	20220816	5810	5.16	20230726	1.54	N	007680	500	67 억		135018	N	N	0	N	00	N
5	20230731	130228	57	100.00	KOSDAQ		건설	N	N	N	N		N	6070	130	2	2.19	670452950	104652	504.52	6110	6720	5940	7720	4160	5940	6406.50	1.00	0	1361	6673	6306	6113	5746	5553	6490	5930	67	1780	500	4150	10	1	13446474	816	4.19	0.24	12	0.78	1449.00	25597.00	9040	20220816	-32.85	5810	20230726	4.48	8910	-31.87	20230217	5810	4.48	20230726	9040	-32.85	20220816	5810	4.48	20230726	1.54	N	007680	500	67 억		135018	N	N	0	N	00	N
6	20230731	120231	57	100.00	KOSDAQ		건설	N	N	N	N		N	6160	220	2	3.70	645131730	100501	484.51	6110	6720	5940	7720	4160	5940	6419.16	1.00	0	316	6673	6306	6113	5746	5553	6490	5930	67	1780	500	4150	10	1	13446474	828	4.25	0.24	12	0.75	1449.00	25597.00	9040	20220816	-31.86	5810	20230726	6.02	8910	-30.86	20230217	5810	6.02	20230726	9040	-31.86	20220816	5810	6.02	20230726	1.54	N	007680	500	67 억		135018	N	N	0	N	00	N
7	20230731	110230	57	100.00	KOSDAQ		건설	N	N	N	N		N	6100	160	2	2.69	46243370	7607	36.67	6110	6450	5940	7720	4160	5940	6079.05	1.00	0	372	6673	6306	6113	5746	5553	6490	5930	67	1780	500	4150	10	1	13446474	820	4.21	0.24	12	0.06	1449.00	25597.00	9040	20220816	-32.52	5810	20230726	4.99	8910	-31.54	20230217	5810	4.99	20230726	9040	-32.52	20220816	5810	4.99	20230726	1.54	N	007680	500	67 억		135018	N	N	0	N	00	N
8	20230731	100229	57	100.00	KOSDAQ		건설	N	N	N	N		N	6090	150	2	2.53	38797700	6386	30.79	6110	6450	5940	7720	4160	5940	6075.43	1.00	0	371	6673	6306	6113	5746	5553	6490	5930	67	1780	500	4150	10	1	13446474	819	4.20	0.24	12	0.05	1449.00	25597.00	9040	20220816	-32.63	5810	20230726	4.82	8910	-31.65	20230217	5810	4.82	20230726	9040	-32.63	20220816	5810	4.82	20230726	1.54	N	007680	500	67 억		135018	N	N	0	N	00	N
9	20230731	090228	57	100.00	KOSDAQ		건설	N	N	N	N		N	6110	170	2	2.86	1955200	320	1.54	6110	6110	6110	7720	4160	5940	6110.00	1.00	0	47	6673	6306	6113	5746	5553	6490	5930	67	1780	500	4150	10	1	13446474	822	4.22	0.24	12	0.00	1449.00	25597.00	9040	20220816	-32.41	5810	20230726	5.16	8910	-31.43	20230217	5810	5.16	20230726	9040	-32.41	20220816	5810	5.16	20230726	1.54	N	007680	500	67 억		135018	N	N	0	N	00	N
10	20230728	160228	57	100.00	KOSDAQ		건설	N	N	N	N		N	5940	-80	5	-1.33	126543630	20742	128.35	5920	6480	5920	7820	4220	6020	6101.25	0.99	0	1629	6240	6130	5970	5860	5700	6185	5915	67	1800	500	4210	10	1	13446474	799	4.10	0.23	12	0.15	1449.00	25597.00	9040	20220816	-34.29	5810	20230726	2.24	8910	-33.33	20230217	5810	2.24	20230726	9040	-34.29	20220816	5810	2.24	20230726	1.63	N	007680	500	67 억		133388	N	N	0	N	00	N
11	20230728	150227	57	100.00	KOSDAQ		건설	N	N	N	N		N	6030	10	2	0.17	113098290	18480	114.35	5920	6480	5920	7820	4220	6020	6120.04	0.99	0	3234	6240	6130	5970	5860	5700	6185	5915	67	1800	500	4210	10	1	13446474	811	4.16	0.24	12	0.14	1449.00	25597.00	9040	20220816	-33.30	5810	20230726	3.79	8910	-32.32	20230217	5810	3.79	20230726	9040	-33.30	20220816	5810	3.79	20230726	1.63	N	007680	500	67 억		133388	N	N	0	N	00	N
12	20230728	140227	57	100.00	KOSDAQ		건설	N	N	N	N		N	6020	0	3	0.00	103813080	16934	104.78	5920	6480	5920	7820	4220	6020	6130.45	0.99	0	3073	6240	6130	5970	5860	5700	6185	5915	67	1800	500	4210	10	1	13446474	809	4.15	0.24	12	0.13	1449.00	25597.00	9040	20220816	-33.41	5810	20230726	3.61	8910	-32.44	20230217	5810	3.61	20230726	9040	-33.41	20220816	5810	3.61	20230726	1.63	N	007680	500	67 억		133388	N	N	0	N	00	N
13	20230728	130228	57	100.00	KOSDAQ		건설	N	N	N	N		N	6070	50	2	0.83	51735950	8291	51.30	5920	6480	5920	7820	4220	6020	6240.01	0.99	0	984	6240	6130	5970	5860	5700	6185	5915	67	1800	500	4210	10	1	13446474	816	4.19	0.24	12	0.06	1449.00	25597.00	9040	20220816	-32.85	5810	20230726	4.48	8910	-31.87	20230217	5810	4.48	20230726	9040	-32.85	20220816	5810	4.48	20230726	1.63	N	007680	500	67 억		133388	N	N	0	N	00	N
14	20230728	120227	57	100.00	KOSDAQ		건설	N	N	N	N		N	6070	50	2	0.83	50900700	8153	50.45	5920	6480	5920	7820	4220	6020	6243.19	0.99	0	995	6240	6130	5970	5860	5700	6185	5915	67	1800	500	4210	10	1	13446474	816	4.19	0.24	12	0.06	1449.00	25597.00	9040	20220816	-32.85	5810	20230726	4.48	8910	-31.87	20230217	5810	4.48	20230726	9040	-32.85	20220816	5810	4.48	20230726	1.63	N	007680	500	67 억		133388	N	N	0	N	00	N
15	20230728	110229	57	100.00	KOSDAQ		건설	N	N	N	N		N	6090	70	2	1.16	44762380	7145	44.21	5920	6480	5920	7820	4220	6020	6264.85	0.99	0	995	6240	6130	5970	5860	5700	6185	5915	67	1800	500	4210	10	1	13446474	819	4.20	0.24	12	0.05	1449.00	25597.00	9040	20220816	-32.63	5810	20230726	4.82	8910	-31.65	20230217	5810	4.82	20230726	9040	-32.63	20220816	5810	4.82	20230726	1.63	N	007680	500	67 억		133388	N	N	0	N	00	N
16	20230728	100227	57	100.00	KOSDAQ		건설	N	N	N	N		N	6060	40	2	0.66	44463830	7096	43.91	5920	6480	5920	7820	4220	6020	6266.04	0.99	0	1011	6240	6130	5970	5860	5700	6185	5915	67	1800	500	4210	10	1	13446474	815	4.18	0.24	12	0.05	1449.00	25597.00	9040	20220816	-32.96	5810	20230726	4.30	8910	-31.99	20230217	5810	4.30	20230726	9040	-32.96	20220816	5810	4.30	20230726	1.63	N	007680	500	67 억		133388	N	N	0	N	00	N
17	20230728	090228	57	100.00	KOSDAQ		건설	N	N	N	N		N	5920	-100	5	-1.66	1551040	262	1.62	5920	5920	5920	7820	4220	6020	5920.00	0.99	0	114	6240	6130	5970	5860	5700	6185	5915	67	1800	500	4210	10	1	13446474	796	4.09	0.23	12	0.00	1449.00	25597.00	9040	20220816	-34.51	5810	20230726	1.89	8910	-33.56	20230217	5810	1.89	20230726	9040	-34.51	20220816	5810	1.89	20230726	1.63	N	007680	500	67 억		133388	Y	N	0	N	00	N
18	20230727	160228	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	6020	160	2	2.73	96529030	16161	39.75	5870	6080	5810	7610	4110	5860	5972.96	0.98	-3865	1462	6466	6162	5986	5682	5506	6075	5595	67	1750	500	4100	10	1	13446474	809	4.15	0.24	12	0.12	1449.00	25597.00	9040	20220816	-33.41	5810	20230727	3.61	8910	-32.44	20230217	5810	3.61	20230727	9040	-33.41	20220816	5810	3.61	20230727	1.64	N	007680	500	67 억		131926	N	N	0	N	00	N
19	20230727	150226	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5970	110	2	1.88	94657090	15850	38.98	5870	6080	5810	7610	4110	5860	5972.06	0.98	-3865	1542	6466	6162	5986	5682	5506	6075	5595	67	1750	500	4100	10	1	13446474	803	4.12	0.23	12	0.12	1449.00	25597.00	9040	20220816	-33.96	5810	20230727	2.75	8910	-33.00	20230217	5810	2.75	20230727	9040	-33.96	20220816	5810	2.75	20230727	1.64	N	007680	500	67 억		131926	N	N	0	N	00	N
20	20230727	140226	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5990	130	2	2.22	73127790	12241	30.11	5870	6080	5810	7610	4110	5860	5974.00	0.98	-3865	1045	6466	6162	5986	5682	5506	6075	5595	67	1750	500	4100	10	1	13446474	805	4.13	0.23	12	0.09	1449.00	25597.00	9040	20220816	-33.74	5810	20230727	3.10	8910	-32.77	20230217	5810	3.10	20230727	9040	-33.74	20220816	5810	3.10	20230727	1.64	N	007680	500	67 억		131926	N	N	0	N	00	N
21	20230727	130227	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5950	90	2	1.54	63552380	10639	26.17	5870	6080	5810	7610	4110	5860	5973.53	0.98	-3865	1045	6466	6162	5986	5682	5506	6075	5595	67	1750	500	4100	10	1	13446474	800	4.11	0.23	12	0.08	1449.00	25597.00	9040	20220816	-34.18	5810	20230727	2.41	8910	-33.22	20230217	5810	2.41	20230727	9040	-34.18	20220816	5810	2.41	20230727	1.64	N	007680	500	67 억		131926	N	N	0	N	00	N
22	20230727	120228	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5970	110	2	1.88	46732980	7808	19.20	5870	6080	5810	7610	4110	5860	5985.27	0.98	-3865	1015	6466	6162	5986	5682	5506	6075	5595	67	1750	500	4100	10	1	13446474	803	4.12	0.23	12	0.06	1449.00	25597.00	9040	20220816	-33.96	5810	20230727	2.75	8910	-33.00	20230217	5810	2.75	20230727	9040	-33.96	20220816	5810	2.75	20230727	1.64	N	007680	500	67 억		131926	N	N	0	N	00	N
23	20230727	110227	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5970	110	2	1.88	46273000	7731	19.01	5870	6080	5810	7610	4110	5860	5985.38	0.98	-3865	1023	6466	6162	5986	5682	5506	6075	5595	67	1750	500	4100	10	1	13446474	803	4.12	0.23	12	0.06	1449.00	25597.00	9040	20220816	-33.96	5810	20230727	2.75	8910	-33.00	20230217	5810	2.75	20230727	9040	-33.96	20220816	5810	2.75	20230727	1.64	N	007680	500	67 억		131926	N	N	0	N	00	N
24	20230727	100227	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5990	130	2	2.22	33678330	5631	13.85	5870	6080	5810	7610	4110	5860	5980.88	0.98	-3865	939	6466	6162	5986	5682	5506	6075	5595	67	1750	500	4100	10	1	13446474	805	4.13	0.23	12	0.04	1449.00	25597.00	9040	20220816	-33.74	5810	20230727	3.10	8910	-32.77	20230217	5810	3.10	20230727	9040	-33.74	20220816	5810	3.10	20230727	1.64	N	007680	500	67 억		131926	N	N	0	N	00	N
25	20230727	090228	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5810	-50	5	-0.85	2975640	509	1.25	5870	5980	5810	7610	4110	5860	5846.05	0.98	-3865	269	6466	6162	5986	5682	5506	6075	5595	67	1750	500	4100	10	1	13446474	781	4.01	0.23	12	0.00	1449.00	25597.00	9040	20220816	-35.73	5810	20230727	0.00	8910	-34.79	20230217	5810	0.00	20230727	9040	-35.73	20220816	5810	0.00	20230727	1.64	N	007680	500	67 억		131926	N	N	0	N	00	N
26	20230726	160226	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5860	-430	5	-6.84	243487420	40658	289.94	6290	6290	5810	8170	4410	6290	5988.67	1.01	0	-3859	6423	6356	6273	6206	6123	6315	6165	67	1880	500	4400	10	1	13446474	788	4.04	0.23	12	0.30	1449.00	25597.00	9040	20220816	-35.18	5810	20230726	0.86	8910	-34.23	20230217	5810	0.86	20230726	9040	-35.18	20220816	5810	0.86	20230726	1.70	N	007680	500	67 억		135791	N	N	0	N	00	N
27	20230726	150227	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5920	-370	5	-5.88	230083200	38387	273.74	6290	6290	5810	8170	4410	6290	5993.78	1.01	0	-3527	6423	6356	6273	6206	6123	6315	6165	67	1880	500	4400	10	1	13446474	796	4.09	0.23	12	0.29	1449.00	25597.00	9040	20220816	-34.51	5810	20230726	1.89	8910	-33.56	20230217	5810	1.89	20230726	9040	-34.51	20220816	5810	1.89	20230726	1.70	N	007680	500	67 억		135791	N	N	0	N	00	N
28	20230726	140227	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5950	-340	5	-5.41	197741050	32894	234.57	6290	6290	5810	8170	4410	6290	6011.46	1.01	0	-2394	6423	6356	6273	6206	6123	6315	6165	67	1880	500	4400	10	1	13446474	800	4.11	0.23	12	0.24	1449.00	25597.00	9040	20220816	-34.18	5810	20230726	2.41	8910	-33.22	20230217	5810	2.41	20230726	9040	-34.18	20220816	5810	2.41	20230726	1.70	N	007680	500	67 억		135791	N	N	0	N	00	N
29	20230726	130225	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	5830	-460	5	-7.31	166505620	27581	196.68	6290	6290	5810	8170	4410	6290	6036.97	1.01	0	-1610	6423	6356	6273	6206	6123	6315	6165	67	1880	500	4400	10	1	13446474	784	4.02	0.23	12	0.21	1449.00	25597.00	9040	20220816	-35.51	5810	20230726	0.34	8910	-34.57	20230217	5810	0.34	20230726	9040	-35.51	20220816	5810	0.34	20230726	1.70	N	007680	500	67 억		135791	N	N	0	N	00	N
30	20230726	120226	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	6040	-250	5	-3.97	88285790	14435	102.94	6290	6290	6040	8170	4410	6290	6116.09	1.01	0	-985	6423	6356	6273	6206	6123	6315	6165	67	1880	500	4400	10	1	13446474	812	4.17	0.24	12	0.11	1449.00	25597.00	9040	20220816	-33.19	6040	20230726	0.00	8910	-32.21	20230217	6040	0.00	20230726	9040	-33.19	20220816	6040	0.00	20230726	1.70	N	007680	500	67 억		135791	N	N	0	N	00	N
31	20230726	110226	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	6130	-160	5	-2.54	52880160	8608	61.38	6290	6290	6100	8170	4410	6290	6143.14	1.01	0	-636	6423	6356	6273	6206	6123	6315	6165	67	1880	500	4400	10	1	13446474	824	4.23	0.24	12	0.06	1449.00	25597.00	9040	20220816	-32.19	6100	20230726	0.49	8910	-31.20	20230217	6100	0.49	20230726	9040	-32.19	20220816	6100	0.49	20230726	1.70	N	007680	500	67 억		135791	N	N	0	N	00	N
32	20230726	100227	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	6130	-160	5	-2.54	21755520	3511	25.04	6290	6290	6130	8170	4410	6290	6196.39	1.01	0	-415	6423	6356	6273	6206	6123	6315	6165	67	1880	500	4400	10	1	13446474	824	4.23	0.24	12	0.03	1449.00	25597.00	9040	20220816	-32.19	6130	20230726	0.00	8910	-31.20	20230217	6130	0.00	20230726	9040	-32.19	20220816	6130	0.00	20230726	1.70	N	007680	500	67 억		135791	N	N	0	N	00	N
33	20230726	090225	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6290	0	3	0.00	157250	25	0.18	6290	6290	6290	8170	4410	6290	6290.00	1.01	0	0	6423	6356	6273	6206	6123	6315	6165	67	1880	500	4400	10	1	13446474	846	4.34	0.25	12	0.00	1449.00	25597.00	9040	20220816	-30.42	6190	20230725	1.62	8910	-29.41	20230217	6190	1.62	20230725	9040	-30.42	20220816	6190	1.62	20230725	1.70	N	007680	500	67 억		135791	N	N	0	N	00	N
34	20230725	160224	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	6290	-60	5	-0.94	87445390	14023	76.48	6340	6340	6190	8250	4450	6350	6235.85	1.02	0	-1919	6570	6460	6340	6230	6110	6515	6285	67	1900	500	4440	10	1	13446474	846	4.34	0.25	12	0.10	1449.00	25597.00	9040	20220816	-30.42	6190	20230725	1.62	8910	-29.41	20230217	6190	1.62	20230725	9040	-30.42	20220816	6190	1.62	20230725	1.72	N	007680	500	67 억		137573	N	N	0	N	00	N
35	20230725	150223	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	6260	-90	5	-1.42	79980930	12830	69.97	6340	6340	6190	8250	4450	6350	6233.90	1.02	0	-1767	6570	6460	6340	6230	6110	6515	6285	67	1900	500	4440	10	1	13446474	842	4.32	0.24	12	0.10	1449.00	25597.00	9040	20220816	-30.75	6190	20230725	1.13	8910	-29.74	20230217	6190	1.13	20230725	9040	-30.75	20220816	6190	1.13	20230725	1.72	N	007680	500	67 억		137573	N	N	0	N	00	N
36	20230725	140224	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	6190	-160	5	-2.52	61051710	9800	53.45	6340	6340	6190	8250	4450	6350	6229.77	1.02	0	-1104	6570	6460	6340	6230	6110	6515	6285	67	1900	500	4440	10	1	13446474	832	4.27	0.24	12	0.07	1449.00	25597.00	9040	20220816	-31.53	6190	20230725	0.00	8910	-30.53	20230217	6190	0.00	20230725	9040	-31.53	20220816	6190	0.00	20230725	1.72	N	007680	500	67 억		137573	N	N	0	N	00	N
37	20230725	130225	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	6190	-160	5	-2.52	53477980	8579	46.79	6340	6340	6190	8250	4450	6350	6233.59	1.02	0	-530	6570	6460	6340	6230	6110	6515	6285	67	1900	500	4440	10	1	13446474	832	4.27	0.24	12	0.06	1449.00	25597.00	9040	20220816	-31.53	6190	20230725	0.00	8910	-30.53	20230217	6190	0.00	20230725	9040	-31.53	20220816	6190	0.00	20230725	1.72	N	007680	500	67 억		137573	N	N	0	N	00	N
38	20230725	120225	55	50.00	KOSDAQ	신저가	건설	N	N	N	Y	50	N	6220	-130	5	-2.05	33192270	5313	28.98	6340	6340	6220	8250	4450	6350	6247.37	1.02	0	-345	6570	6460	6340	6230	6110	6515	6285	67	1900	500	4440	10	1	13446474	836	4.29	0.24	12	0.04	1449.00	25597.00	9040	20220816	-31.19	6220	20230725	0.00	8910	-30.19	20230217	6220	0.00	20230725	9040	-31.19	20220816	6220	0.00	20230725	1.72	N	007680	500	67 억		137573	N	N	0	N	00	N
39	20230725	110224	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6290	-60	5	-0.94	9808310	1561	8.51	6340	6340	6250	8250	4450	6350	6283.35	1.02	0	-6	6570	6460	6340	6230	6110	6515	6285	67	1900	500	4440	10	1	13446474	846	4.34	0.25	12	0.01	1449.00	25597.00	9040	20220816	-30.42	6220	20230724	1.13	8910	-29.41	20230217	6220	1.13	20230724	9040	-30.42	20220816	6220	1.13	20230724	1.72	N	007680	500	67 억		137573	N	N	0	N	00	N
40	20230725	100224	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6250	-100	5	-1.57	7204530	1145	6.24	6340	6340	6250	8250	4450	6350	6292.17	1.02	0	-6	6570	6460	6340	6230	6110	6515	6285	67	1900	500	4440	10	1	13446474	840	4.31	0.24	12	0.01	1449.00	25597.00	9040	20220816	-30.86	6220	20230724	0.48	8910	-29.85	20230217	6220	0.48	20230724	9040	-30.86	20220816	6220	0.48	20230724	1.72	N	007680	500	67 억		137573	N	N	0	N	00	N
41	20230725	090225	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6340	-10	5	-0.16	215560	34	0.19	6340	6340	6340	8250	4450	6350	6340.00	1.02	0	0	6570	6460	6340	6230	6110	6515	6285	67	1900	500	4440	10	1	13446474	853	4.38	0.25	12	0.00	1449.00	25597.00	9040	20220816	-29.87	6220	20230724	1.93	8910	-28.84	20230217	6220	1.93	20230724	9040	-29.87	20220816	6220	1.93	20230724	1.72	N	007680	500	67 억		137573	N	N	0	N	00	N
42	20230724	160225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6350	0	3	0.00	114746870	18335	217.65	6230	6450	6220	8250	4450	6350	6258.35	1.02	0	117	6616	6482	6356	6222	6096	6420	6160	67	1900	500	4440	10	1	13446474	854	4.38	0.25	12	0.14	1449.00	25597.00	9040	20220816	-29.76	6220	20230724	2.09	8910	-28.73	20230217	6220	2.09	20230724	9040	-29.76	20220816	6220	2.09	20230724	1.72	N	007680	500	67 억		137455	N	N	0	N	00	N
43	20230724	150223	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6360	10	2	0.16	111631950	17845	211.84	6230	6450	6220	8250	4450	6350	6255.64	1.02	0	143	6616	6482	6356	6222	6096	6420	6160	67	1900	500	4440	10	1	13446474	855	4.39	0.25	12	0.13	1449.00	25597.00	9040	20220816	-29.65	6220	20230724	2.25	8910	-28.62	20230217	6220	2.25	20230724	9040	-29.65	20220816	6220	2.25	20230724	1.72	N	007680	500	67 억		137455	N	N	0	N	00	N
44	20230724	140221	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6360	10	2	0.16	101024690	16162	191.86	6230	6450	6220	8250	4450	6350	6250.75	1.02	0	143	6616	6482	6356	6222	6096	6420	6160	67	1900	500	4440	10	1	13446474	855	4.39	0.25	12	0.12	1449.00	25597.00	9040	20220816	-29.65	6220	20230724	2.25	8910	-28.62	20230217	6220	2.25	20230724	9040	-29.65	20220816	6220	2.25	20230724	1.72	N	007680	500	67 억		137455	N	N	0	N	00	N
45	20230724	130225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6270	-80	5	-1.26	75068620	11998	142.43	6230	6450	6230	8250	4450	6350	6256.76	1.02	0	143	6616	6482	6356	6222	6096	6420	6160	67	1900	500	4440	10	1	13446474	843	4.33	0.24	12	0.09	1449.00	25597.00	9040	20220816	-30.64	6230	20230724	0.64	8910	-29.63	20230217	6230	0.64	20230724	9040	-30.64	20220816	6230	0.64	20230724	1.72	N	007680	500	67 억		137455	N	N	0	N	00	N
46	20230724	120223	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6260	-90	5	-1.42	72305350	11557	137.19	6230	6450	6230	8250	4450	6350	6256.41	1.02	0	143	6616	6482	6356	6222	6096	6420	6160	67	1900	500	4440	10	1	13446474	842	4.32	0.24	12	0.09	1449.00	25597.00	9040	20220816	-30.75	6230	20230724	0.48	8910	-29.74	20230217	6230	0.48	20230724	9040	-30.75	20220816	6230	0.48	20230724	1.72	N	007680	500	67 억		137455	N	N	0	N	00	N
47	20230724	110225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6280	-70	5	-1.10	64617100	10330	122.63	6230	6450	6230	8250	4450	6350	6255.29	1.02	0	145	6616	6482	6356	6222	6096	6420	6160	67	1900	500	4440	10	1	13446474	844	4.33	0.25	12	0.08	1449.00	25597.00	9040	20220816	-30.53	6230	20230724	0.80	8910	-29.52	20230217	6230	0.80	20230724	9040	-30.53	20220816	6230	0.80	20230724	1.72	N	007680	500	67 억		137455	N	N	0	N	00	N
48	20230724	100222	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6260	-90	5	-1.42	23123990	3694	43.85	6230	6450	6230	8250	4450	6350	6259.88	1.02	0	220	6616	6482	6356	6222	6096	6420	6160	67	1900	500	4440	10	1	13446474	842	4.32	0.24	12	0.03	1449.00	25597.00	9040	20220816	-30.75	6230	20230724	0.48	8910	-29.74	20230217	6230	0.48	20230724	9040	-30.75	20220816	6230	0.48	20230724	1.72	N	007680	500	67 억		137455	N	N	0	N	00	N
49	20230724	090223	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6300	-50	5	-0.79	4996470	800	9.50	6230	6450	6230	8250	4450	6350	6245.59	1.02	0	-7	6616	6482	6356	6222	6096	6420	6160	67	1900	500	4440	10	1	13446474	847	4.35	0.25	12	0.01	1449.00	25597.00	9040	20220816	-30.31	6230	20230724	1.12	8910	-29.29	20230217	6230	1.12	20230724	9040	-30.31	20220816	6230	1.12	20230724	1.72	N	007680	500	67 억		137455	N	N	0	N	00	N
50	20230721	160222	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6350	-20	5	-0.31	53571220	8424	78.66	6490	6490	6230	8280	4460	6370	6359.36	1.03	0	-713	6490	6430	6380	6320	6270	6460	6350	67	1910	500	4450	10	1	13446474	854	4.38	0.25	12	0.06	1449.00	25597.00	9040	20220816	-29.76	6230	20230721	1.93	8910	-28.73	20230217	6230	1.93	20230721	9040	-29.76	20220816	6230	1.93	20230721	1.75	N	007680	500	67 억		138169	N	N	0	N	00	N
51	20230721	150224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6370	0	3	0.00	42756730	6724	62.78	6490	6490	6230	8280	4460	6370	6358.82	1.03	0	-358	6490	6430	6380	6320	6270	6460	6350	67	1910	500	4450	10	1	13446474	857	4.40	0.25	12	0.05	1449.00	25597.00	9040	20220816	-29.54	6230	20230721	2.25	8910	-28.51	20230217	6230	2.25	20230721	9040	-29.54	20220816	6230	2.25	20230721	1.75	N	007680	500	67 억		138169	N	N	0	N	00	N
52	20230721	140222	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6380	10	2	0.16	41693170	6557	61.22	6490	6490	6230	8280	4460	6370	6358.57	1.03	0	-358	6490	6430	6380	6320	6270	6460	6350	67	1910	500	4450	10	1	13446474	858	4.40	0.25	12	0.05	1449.00	25597.00	9040	20220816	-29.42	6230	20230721	2.41	8910	-28.40	20230217	6230	2.41	20230721	9040	-29.42	20220816	6230	2.41	20230721	1.75	N	007680	500	67 억		138169	N	N	0	N	00	N
53	20230721	130222	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6340	-30	5	-0.47	38648890	6078	56.75	6490	6490	6230	8280	4460	6370	6358.82	1.03	0	-358	6490	6430	6380	6320	6270	6460	6350	67	1910	500	4450	10	1	13446474	853	4.38	0.25	12	0.05	1449.00	25597.00	9040	20220816	-29.87	6230	20230721	1.77	8910	-28.84	20230217	6230	1.77	20230721	9040	-29.87	20220816	6230	1.77	20230721	1.75	N	007680	500	67 억		138169	N	N	0	N	00	N
54	20230721	120224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6350	-20	5	-0.31	25927090	4079	38.09	6490	6490	6230	8280	4460	6370	6356.24	1.03	0	-358	6490	6430	6380	6320	6270	6460	6350	67	1910	500	4450	10	1	13446474	854	4.38	0.25	12	0.03	1449.00	25597.00	9040	20220816	-29.76	6230	20230721	1.93	8910	-28.73	20230217	6230	1.93	20230721	9040	-29.76	20220816	6230	1.93	20230721	1.75	N	007680	500	67 억		138169	N	N	0	N	00	N
55	20230721	110223	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6400	30	2	0.47	23816630	3747	34.99	6490	6490	6230	8280	4460	6370	6356.19	1.03	0	-358	6490	6430	6380	6320	6270	6460	6350	67	1910	500	4450	10	1	13446474	861	4.42	0.25	12	0.03	1449.00	25597.00	9040	20220816	-29.20	6230	20230721	2.73	8910	-28.17	20230217	6230	2.73	20230721	9040	-29.20	20220816	6230	2.73	20230721	1.75	N	007680	500	67 억		138169	N	N	0	N	00	N
56	20230721	100224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6400	30	2	0.47	16287090	2566	23.96	6490	6490	6230	8280	4460	6370	6347.27	1.03	0	-358	6490	6430	6380	6320	6270	6460	6350	67	1910	500	4450	10	1	13446474	861	4.42	0.25	12	0.02	1449.00	25597.00	9040	20220816	-29.20	6230	20230721	2.73	8910	-28.17	20230217	6230	2.73	20230721	9040	-29.20	20220816	6230	2.73	20230721	1.75	N	007680	500	67 억		138169	N	N	0	N	00	N
57	20230721	090223	57	100.00	KOSDAQ		건설	N	N	N	N		N	6490	120	2	1.88	266090	41	0.38	6490	6490	6490	8280	4460	6370	6490.00	1.03	0	0	6490	6430	6380	6320	6270	6460	6350	67	1910	500	4450	10	1	13446474	873	4.48	0.25	12	0.00	1449.00	25597.00	9040	20220816	-28.21	6330	20230720	2.53	8910	-27.16	20230217	6330	2.53	20230720	9040	-28.21	20220816	6330	2.53	20230720	1.75	N	007680	500	67 억		138169	N	N	0	N	00	N
58	20230720	160223	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6370	20	2	0.31	68111730	10707	52.47	6330	6440	6330	8250	4450	6350	6361.41	1.02	0	567	6636	6492	6416	6272	6196	6455	6235	67	1900	500	4440	10	1	13446474	857	4.40	0.25	12	0.08	1449.00	25597.00	9040	20220816	-29.54	6330	20230720	0.63	8910	-28.51	20230217	6330	0.63	20230720	9040	-29.54	20220816	6330	0.63	20230720	1.76	N	007680	500	67 억		137602	N	N	0	N	00	N
59	20230720	150221	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6340	-10	5	-0.16	66752740	10493	51.42	6330	6440	6330	8250	4450	6350	6361.64	1.02	0	567	6636	6492	6416	6272	6196	6455	6235	67	1900	500	4440	10	1	13446474	853	4.38	0.25	12	0.08	1449.00	25597.00	9040	20220816	-29.87	6330	20230720	0.16	8910	-28.84	20230217	6330	0.16	20230720	9040	-29.87	20220816	6330	0.16	20230720	1.76	N	007680	500	67 억		137602	N	N	0	N	00	N
60	20230720	140221	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6380	30	2	0.47	50968460	8004	39.22	6330	6440	6330	8250	4450	6350	6367.87	1.02	0	567	6636	6492	6416	6272	6196	6455	6235	67	1900	500	4440	10	1	13446474	858	4.40	0.25	12	0.06	1449.00	25597.00	9040	20220816	-29.42	6330	20230720	0.79	8910	-28.40	20230217	6330	0.79	20230720	9040	-29.42	20220816	6330	0.79	20230720	1.76	N	007680	500	67 억		137602	N	N	0	N	00	N
61	20230720	130221	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6380	30	2	0.47	47854050	7514	36.82	6330	6440	6330	8250	4450	6350	6368.65	1.02	0	567	6636	6492	6416	6272	6196	6455	6235	67	1900	500	4440	10	1	13446474	858	4.40	0.25	12	0.06	1449.00	25597.00	9040	20220816	-29.42	6330	20230720	0.79	8910	-28.40	20230217	6330	0.79	20230720	9040	-29.42	20220816	6330	0.79	20230720	1.76	N	007680	500	67 억		137602	N	N	0	N	00	N
62	20230720	120223	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6380	30	2	0.47	35706810	5603	27.46	6330	6440	6330	8250	4450	6350	6372.80	1.02	0	308	6636	6492	6416	6272	6196	6455	6235	67	1900	500	4440	10	1	13446474	858	4.40	0.25	12	0.04	1449.00	25597.00	9040	20220816	-29.42	6330	20230720	0.79	8910	-28.40	20230217	6330	0.79	20230720	9040	-29.42	20220816	6330	0.79	20230720	1.76	N	007680	500	67 억		137602	N	N	0	N	00	N
63	20230720	110222	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6430	80	2	1.26	16836880	2639	12.93	6330	6440	6330	8250	4450	6350	6380.02	1.02	0	-274	6636	6492	6416	6272	6196	6455	6235	67	1900	500	4440	10	1	13446474	865	4.44	0.25	12	0.02	1449.00	25597.00	9040	20220816	-28.87	6330	20230720	1.58	8910	-27.83	20230217	6330	1.58	20230720	9040	-28.87	20220816	6330	1.58	20230720	1.76	N	007680	500	67 억		137602	N	N	0	N	00	N
64	20230720	100220	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6340	-10	5	-0.16	5813620	916	4.49	6330	6370	6330	8250	4450	6350	6346.75	1.02	0	-193	6636	6492	6416	6272	6196	6455	6235	67	1900	500	4440	10	1	13446474	853	4.38	0.25	12	0.01	1449.00	25597.00	9040	20220816	-29.87	6330	20230720	0.16	8910	-28.84	20230217	6330	0.16	20230720	9040	-29.87	20220816	6330	0.16	20230720	1.76	N	007680	500	67 억		137602	N	N	0	N	00	N
65	20230720	090221	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6350	0	3	0.00	329260	52	0.25	6330	6350	6330	8250	4450	6350	6331.92	1.02	0	0	6636	6492	6416	6272	6196	6455	6235	67	1900	500	4440	10	1	13446474	854	4.38	0.25	12	0.00	1449.00	25597.00	9040	20220816	-29.76	6330	20230720	0.32	8910	-28.73	20230217	6330	0.32	20230720	9040	-29.76	20220816	6330	0.32	20230720	1.76	N	007680	500	67 억		137602	N	N	0	N	00	N
66	20230719	160225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6350	-40	5	-0.63	130221640	20407	48.05	6390	6560	6340	8300	4480	6390	6381.22	1.02	0	403	6950	6670	6510	6230	6070	6590	6150	67	1910	500	4470	10	1	13446474	854	4.38	0.25	12	0.15	1449.00	25597.00	9040	20220816	-29.76	6340	20230719	0.16	8910	-28.73	20230217	6340	0.16	20230719	9040	-29.76	20220816	6340	0.16	20230719	1.77	N	007680	500	67 억		137192	N	N	0	N	00	N
67	20230719	150223	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6370	-20	5	-0.31	115559830	18104	42.62	6390	6560	6340	8300	4480	6390	6383.11	1.02	0	402	6950	6670	6510	6230	6070	6590	6150	67	1910	500	4470	10	1	13446474	857	4.40	0.25	12	0.13	1449.00	25597.00	9040	20220816	-29.54	6340	20230719	0.47	8910	-28.51	20230217	6340	0.47	20230719	9040	-29.54	20220816	6340	0.47	20230719	1.77	N	007680	500	67 억		137192	N	N	0	N	00	N
68	20230719	140224	57	100.00	KOSDAQ		건설	N	N	N	N		N	6380	-10	5	-0.16	51789780	8086	19.04	6390	6560	6370	8300	4480	6390	6404.87	1.02	0	383	6950	6670	6510	6230	6070	6590	6150	67	1910	500	4470	10	1	13446474	858	4.40	0.25	12	0.06	1449.00	25597.00	9040	20220816	-29.42	6350	20230718	0.47	8910	-28.40	20230217	6350	0.47	20230718	9040	-29.42	20220816	6350	0.47	20230718	1.77	N	007680	500	67 억		137192	N	N	0	N	00	N
69	20230719	130222	57	100.00	KOSDAQ		건설	N	N	N	N		N	6420	30	2	0.47	44628650	6967	16.40	6390	6560	6370	8300	4480	6390	6405.72	1.02	0	516	6950	6670	6510	6230	6070	6590	6150	67	1910	500	4470	10	1	13446474	863	4.43	0.25	12	0.05	1449.00	25597.00	9040	20220816	-28.98	6350	20230718	1.10	8910	-27.95	20230217	6350	1.10	20230718	9040	-28.98	20220816	6350	1.10	20230718	1.77	N	007680	500	67 억		137192	N	N	0	N	00	N
70	20230719	120224	57	100.00	KOSDAQ		건설	N	N	N	N		N	6420	30	2	0.47	41562640	6488	15.28	6390	6560	6370	8300	4480	6390	6406.08	1.02	0	516	6950	6670	6510	6230	6070	6590	6150	67	1910	500	4470	10	1	13446474	863	4.43	0.25	12	0.05	1449.00	25597.00	9040	20220816	-28.98	6350	20230718	1.10	8910	-27.95	20230217	6350	1.10	20230718	9040	-28.98	20220816	6350	1.10	20230718	1.77	N	007680	500	67 억		137192	N	N	0	N	00	N
71	20230719	110224	57	100.00	KOSDAQ		건설	N	N	N	N		N	6420	30	2	0.47	38891460	6071	14.29	6390	6560	6370	8300	4480	6390	6406.10	1.02	0	520	6950	6670	6510	6230	6070	6590	6150	67	1910	500	4470	10	1	13446474	863	4.43	0.25	12	0.05	1449.00	25597.00	9040	20220816	-28.98	6350	20230718	1.10	8910	-27.95	20230217	6350	1.10	20230718	9040	-28.98	20220816	6350	1.10	20230718	1.77	N	007680	500	67 억		137192	N	N	0	N	00	N
72	20230719	100223	57	100.00	KOSDAQ		건설	N	N	N	N		N	6460	70	2	1.10	22839540	3567	8.40	6390	6560	6370	8300	4480	6390	6403.01	1.02	0	38	6950	6670	6510	6230	6070	6590	6150	67	1910	500	4470	10	1	13446474	869	4.46	0.25	12	0.03	1449.00	25597.00	9040	20220816	-28.54	6350	20230718	1.73	8910	-27.50	20230217	6350	1.73	20230718	9040	-28.54	20220816	6350	1.73	20230718	1.77	N	007680	500	67 억		137192	N	N	0	N	00	N
73	20230719	090224	57	100.00	KOSDAQ		건설	N	N	N	N		N	6410	20	2	0.31	4291220	671	1.58	6390	6560	6370	8300	4480	6390	6395.26	1.02	0	-29	6950	6670	6510	6230	6070	6590	6150	67	1910	500	4470	10	1	13446474	862	4.42	0.25	12	0.00	1449.00	25597.00	9040	20220816	-29.09	6350	20230718	0.94	8910	-28.06	20230217	6350	0.94	20230718	9040	-29.09	20220816	6350	0.94	20230718	1.77	N	007680	500	67 억		137192	N	N	0	N	00	N
74	20230718	160223	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6390	-260	5	-3.91	274693790	42474	352.63	6650	6790	6350	8640	4660	6650	6467.35	1.06	0	-5019	6863	6756	6693	6586	6523	6725	6555	67	1990	500	4650	10	1	13446474	859	4.41	0.25	12	0.32	1449.00	25597.00	9040	20220816	-29.31	6350	20230718	0.63	8910	-28.28	20230217	6350	0.63	20230718	9040	-29.31	20220816	6350	0.63	20230718	1.77	N	007680	500	67 억		142212	N	N	0	N	00	N
75	20230718	150222	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6370	-280	5	-4.21	243615810	37596	312.13	6650	6790	6350	8640	4660	6650	6479.83	1.06	0	-3870	6863	6756	6693	6586	6523	6725	6555	67	1990	500	4650	10	1	13446474	857	4.40	0.25	12	0.28	1449.00	25597.00	9040	20220816	-29.54	6350	20230718	0.31	8910	-28.51	20230217	6350	0.31	20230718	9040	-29.54	20220816	6350	0.31	20230718	1.77	N	007680	500	67 억		142212	N	N	0	N	00	N
76	20230718	140221	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6440	-210	5	-3.16	210706210	32443	269.35	6650	6790	6350	8640	4660	6650	6494.66	1.06	0	-2587	6863	6756	6693	6586	6523	6725	6555	67	1990	500	4650	10	1	13446474	866	4.44	0.25	12	0.24	1449.00	25597.00	9040	20220816	-28.76	6350	20230718	1.42	8910	-27.72	20230217	6350	1.42	20230718	9040	-28.76	20220816	6350	1.42	20230718	1.77	N	007680	500	67 억		142212	N	N	0	N	00	N
77	20230718	130222	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6410	-240	5	-3.61	186407840	28647	237.83	6650	6790	6350	8640	4660	6650	6507.06	1.06	0	-2045	6863	6756	6693	6586	6523	6725	6555	67	1990	500	4650	10	1	13446474	862	4.42	0.25	12	0.21	1449.00	25597.00	9040	20220816	-29.09	6350	20230718	0.94	8910	-28.06	20230217	6350	0.94	20230718	9040	-29.09	20220816	6350	0.94	20230718	1.77	N	007680	500	67 억		142212	N	N	0	N	00	N
78	20230718	120222	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6500	-150	5	-2.26	139558890	21333	177.11	6650	6790	6450	8640	4660	6650	6541.93	1.06	0	-2206	6863	6756	6693	6586	6523	6725	6555	67	1990	500	4650	10	1	13446474	874	4.49	0.25	12	0.16	1449.00	25597.00	9040	20220816	-28.10	6450	20230718	0.78	8910	-27.05	20230217	6450	0.78	20230718	9040	-28.10	20220816	6450	0.78	20230718	1.77	N	007680	500	67 억		142212	N	N	0	N	00	N
79	20230718	110223	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	6530	-120	5	-1.80	95475670	14518	120.53	6650	6790	6490	8640	4660	6650	6576.37	1.06	0	-2174	6863	6756	6693	6586	6523	6725	6555	67	1990	500	4650	10	1	13446474	878	4.51	0.26	12	0.11	1449.00	25597.00	9040	20220816	-27.77	6490	20230718	0.62	8910	-26.71	20230217	6490	0.62	20230718	9040	-27.77	20220816	6490	0.62	20230718	1.77	N	007680	500	67 억		142212	N	N	0	N	00	N
80	20230718	100221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6590	-60	5	-0.90	64637330	9797	81.34	6650	6790	6550	8640	4660	6650	6597.67	1.06	0	-843	6863	6756	6693	6586	6523	6725	6555	67	1990	500	4650	10	1	13446474	886	4.55	0.26	12	0.07	1449.00	25597.00	9040	20220816	-27.10	6500	20230103	1.38	8910	-26.04	20230217	6500	1.38	20230103	9040	-27.10	20220816	6500	1.38	20230103	1.77	N	007680	500	67 억		142212	N	N	0	N	00	N
81	20230718	090221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6790	140	2	2.11	3604440	542	4.50	6650	6790	6650	8640	4660	6650	6650.26	1.06	0	-1	6863	6756	6693	6586	6523	6725	6555	67	1990	500	4650	10	1	13446474	913	4.69	0.27	12	0.00	1449.00	25597.00	9040	20220816	-24.89	6500	20230103	4.46	8910	-23.79	20230217	6500	4.46	20230103	9040	-24.89	20220816	6500	4.46	20230103	1.77	N	007680	500	67 억		142212	N	N	0	N	00	N
82	20230717	160222	57	100.00	KOSDAQ		건설	N	N	N	N		N	6650	-110	5	-1.63	80281590	12045	90.89	6800	6800	6630	8780	4740	6760	6665.14	1.06	0	-570	6913	6836	6743	6666	6573	6790	6620	67	2020	500	4730	10	1	13446474	894	4.59	0.26	12	0.09	1449.00	25597.00	9040	20220816	-26.44	6500	20230103	2.31	8910	-25.36	20230217	6500	2.31	20230103	9040	-26.44	20220816	6500	2.31	20230103	1.78	N	007680	500	67 억		142778	N	N	0	N	00	N
83	20230717	150221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6670	-90	5	-1.33	79124250	11871	89.57	6800	6800	6630	8780	4740	6760	6665.34	1.06	0	-452	6913	6836	6743	6666	6573	6790	6620	67	2020	500	4730	10	1	13446474	897	4.60	0.26	12	0.09	1449.00	25597.00	9040	20220816	-26.22	6500	20230103	2.62	8910	-25.14	20230217	6500	2.62	20230103	9040	-26.22	20220816	6500	2.62	20230103	1.78	N	007680	500	67 억		142778	N	N	0	N	00	N
84	20230717	140222	57	100.00	KOSDAQ		건설	N	N	N	N		N	6670	-90	5	-1.33	68908590	10337	78.00	6800	6800	6630	8780	4740	6760	6666.21	1.06	0	-255	6913	6836	6743	6666	6573	6790	6620	67	2020	500	4730	10	1	13446474	897	4.60	0.26	12	0.08	1449.00	25597.00	9040	20220816	-26.22	6500	20230103	2.62	8910	-25.14	20230217	6500	2.62	20230103	9040	-26.22	20220816	6500	2.62	20230103	1.78	N	007680	500	67 억		142778	N	N	0	N	00	N
85	20230717	130220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6680	-80	5	-1.18	61887810	9280	70.02	6800	6800	6630	8780	4740	6760	6668.95	1.06	0	-225	6913	6836	6743	6666	6573	6790	6620	67	2020	500	4730	10	1	13446474	898	4.61	0.26	12	0.07	1449.00	25597.00	9040	20220816	-26.11	6500	20230103	2.77	8910	-25.03	20230217	6500	2.77	20230103	9040	-26.11	20220816	6500	2.77	20230103	1.78	N	007680	500	67 억		142778	N	N	0	N	00	N
86	20230717	120223	57	100.00	KOSDAQ		건설	N	N	N	N		N	6690	-70	5	-1.04	49882640	7476	56.41	6800	6800	6630	8780	4740	6760	6672.37	1.06	0	-19	6913	6836	6743	6666	6573	6790	6620	67	2020	500	4730	10	1	13446474	900	4.62	0.26	12	0.06	1449.00	25597.00	9040	20220816	-26.00	6500	20230103	2.92	8910	-24.92	20230217	6500	2.92	20230103	9040	-26.00	20220816	6500	2.92	20230103	1.78	N	007680	500	67 억		142778	N	N	0	N	00	N
87	20230717	110221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6700	-60	5	-0.89	11270750	1679	12.67	6800	6800	6680	8780	4740	6760	6712.78	1.06	0	-377	6913	6836	6743	6666	6573	6790	6620	67	2020	500	4730	10	1	13446474	901	4.62	0.26	12	0.01	1449.00	25597.00	9040	20220816	-25.88	6500	20230103	3.08	8910	-24.80	20230217	6500	3.08	20230103	9040	-25.88	20220816	6500	3.08	20230103	1.78	N	007680	500	67 억		142778	N	N	0	N	00	N
88	20230717	100221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6740	-20	5	-0.30	7829120	1166	8.80	6800	6800	6680	8780	4740	6760	6714.51	1.06	0	-272	6913	6836	6743	6666	6573	6790	6620	67	2020	500	4730	10	1	13446474	906	4.65	0.26	12	0.01	1449.00	25597.00	9040	20220816	-25.44	6500	20230103	3.69	8910	-24.35	20230217	6500	3.69	20230103	9040	-25.44	20220816	6500	3.69	20230103	1.78	N	007680	500	67 억		142778	N	N	0	N	00	N
89	20230717	090221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6760	0	3	0.00	1277560	188	1.42	6800	6800	6760	8780	4740	6760	6795.53	1.06	0	-128	6913	6836	6743	6666	6573	6790	6620	67	2020	500	4730	10	1	13446474	909	4.67	0.26	12	0.00	1449.00	25597.00	9040	20220816	-25.22	6500	20230103	4.00	8910	-24.13	20230217	6500	4.00	20230103	9040	-25.22	20220816	6500	4.00	20230103	1.78	N	007680	500	67 억		142778	N	N	0	N	00	N
90	20230714	160220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6760	-40	5	-0.59	89333200	13253	138.01	6820	6820	6650	8840	4760	6800	6740.60	1.07	0	-1016	6913	6856	6803	6746	6693	6830	6720	67	2040	500	4760	10	1	13446474	909	4.67	0.26	12	0.10	1449.00	25597.00	9040	20220816	-25.22	6500	20230103	4.00	8910	-24.13	20230217	6500	4.00	20230103	9040	-25.22	20220816	6500	4.00	20230103	1.83	N	007680	500	67 억		143794	N	N	0	N	00	N
91	20230714	150221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6690	-110	5	-1.62	86467790	12829	133.59	6820	6820	6650	8840	4760	6800	6740.03	1.07	0	-1075	6913	6856	6803	6746	6693	6830	6720	67	2040	500	4760	10	1	13446474	900	4.62	0.26	12	0.10	1449.00	25597.00	9040	20220816	-26.00	6500	20230103	2.92	8910	-24.92	20230217	6500	2.92	20230103	9040	-26.00	20220816	6500	2.92	20230103	1.83	N	007680	500	67 억		143794	N	N	0	N	00	N
92	20230714	140221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6730	-70	5	-1.03	77764350	11532	120.09	6820	6820	6650	8840	4760	6800	6743.35	1.07	0	-1259	6913	6856	6803	6746	6693	6830	6720	67	2040	500	4760	10	1	13446474	905	4.64	0.26	12	0.09	1449.00	25597.00	9040	20220816	-25.55	6500	20230103	3.54	8910	-24.47	20230217	6500	3.54	20230103	9040	-25.55	20220816	6500	3.54	20230103	1.83	N	007680	500	67 억		143794	N	N	0	N	00	N
93	20230714	130219	57	100.00	KOSDAQ		건설	N	N	N	N		N	6790	-10	5	-0.15	75559760	11205	116.68	6820	6820	6650	8840	4760	6800	6743.40	1.07	0	-1259	6913	6856	6803	6746	6693	6830	6720	67	2040	500	4760	10	1	13446474	913	4.69	0.27	12	0.08	1449.00	25597.00	9040	20220816	-24.89	6500	20230103	4.46	8910	-23.79	20230217	6500	4.46	20230103	9040	-24.89	20220816	6500	4.46	20230103	1.83	N	007680	500	67 억		143794	N	N	0	N	00	N
94	20230714	120221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6700	-100	5	-1.47	43967010	6542	68.12	6820	6820	6650	8840	4760	6800	6720.73	1.07	0	-716	6913	6856	6803	6746	6693	6830	6720	67	2040	500	4760	10	1	13446474	901	4.62	0.26	12	0.05	1449.00	25597.00	9040	20220816	-25.88	6500	20230103	3.08	8910	-24.80	20230217	6500	3.08	20230103	9040	-25.88	20220816	6500	3.08	20230103	1.83	N	007680	500	67 억		143794	N	N	0	N	00	N
95	20230714	110220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6730	-70	5	-1.03	28523100	4234	44.09	6820	6820	6680	8840	4760	6800	6736.68	1.07	0	-716	6913	6856	6803	6746	6693	6830	6720	67	2040	500	4760	10	1	13446474	905	4.64	0.26	12	0.03	1449.00	25597.00	9040	20220816	-25.55	6500	20230103	3.54	8910	-24.47	20230217	6500	3.54	20230103	9040	-25.55	20220816	6500	3.54	20230103	1.83	N	007680	500	67 억		143794	N	N	0	N	00	N
96	20230714	100222	57	100.00	KOSDAQ		건설	N	N	N	N		N	6730	-70	5	-1.03	15099410	2238	23.31	6820	6820	6730	8840	4760	6800	6746.83	1.07	0	-504	6913	6856	6803	6746	6693	6830	6720	67	2040	500	4760	10	1	13446474	905	4.64	0.26	12	0.02	1449.00	25597.00	9040	20220816	-25.55	6500	20230103	3.54	8910	-24.47	20230217	6500	3.54	20230103	9040	-25.55	20220816	6500	3.54	20230103	1.83	N	007680	500	67 억		143794	N	N	0	N	00	N
97	20230714	090221	57	100.00	KOSDAQ		건설	N	N	N	N		N	6790	-10	5	-0.15	102240	15	0.16	6820	6820	6790	8840	4760	6800	6816.00	1.07	0	-2	6913	6856	6803	6746	6693	6830	6720	67	2040	500	4760	10	1	13446474	913	4.69	0.27	12	0.00	1449.00	25597.00	9040	20220816	-24.89	6500	20230103	4.46	8910	-23.79	20230217	6500	4.46	20230103	9040	-24.89	20220816	6500	4.46	20230103	1.83	N	007680	500	67 억		143794	N	N	0	N	00	N
98	20230713	160220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6800	0	3	0.00	65101630	9601	216.04	6860	6860	6750	8840	4760	6800	6780.71	1.07	0	-285	6960	6880	6780	6700	6600	6830	6650	67	2040	500	4760	10	1	13446474	914	4.69	0.27	12	0.07	1449.00	25597.00	9040	20220816	-24.78	6500	20230103	4.62	8910	-23.68	20230217	6500	4.62	20230103	9040	-24.78	20220816	6500	4.62	20230103	1.83	N	007680	500	67 억		144079	N	N	0	N	00	N
99	20230713	150218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6800	0	3	0.00	62957780	9285	208.93	6860	6860	6750	8840	4760	6800	6780.59	1.07	0	-317	6960	6880	6780	6700	6600	6830	6650	67	2040	500	4760	10	1	13446474	914	4.69	0.27	12	0.07	1449.00	25597.00	9040	20220816	-24.78	6500	20230103	4.62	8910	-23.68	20230217	6500	4.62	20230103	9040	-24.78	20220816	6500	4.62	20230103	1.83	N	007680	500	67 억		144079	N	N	0	N	00	N
100	20230713	140218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6830	30	2	0.44	61394560	9055	203.76	6860	6860	6750	8840	4760	6800	6780.18	1.07	0	-259	6960	6880	6780	6700	6600	6830	6650	67	2040	500	4760	10	1	13446474	918	4.71	0.27	12	0.07	1449.00	25597.00	9040	20220816	-24.45	6500	20230103	5.08	8910	-23.34	20230217	6500	5.08	20230103	9040	-24.45	20220816	6500	5.08	20230103	1.83	N	007680	500	67 억		144079	N	N	0	N	00	N
101	20230713	130219	57	100.00	KOSDAQ		건설	N	N	N	N		N	6810	10	2	0.15	29372020	4325	97.32	6860	6860	6750	8840	4760	6800	6791.22	1.07	0	-259	6960	6880	6780	6700	6600	6830	6650	67	2040	500	4760	10	1	13446474	916	4.70	0.27	12	0.03	1449.00	25597.00	9040	20220816	-24.67	6500	20230103	4.77	8910	-23.57	20230217	6500	4.77	20230103	9040	-24.67	20220816	6500	4.77	20230103	1.83	N	007680	500	67 억		144079	N	N	0	N	00	N
102	20230713	120218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6800	0	3	0.00	23812650	3508	78.94	6860	6860	6750	8840	4760	6800	6788.10	1.07	0	-224	6960	6880	6780	6700	6600	6830	6650	67	2040	500	4760	10	1	13446474	914	4.69	0.27	12	0.03	1449.00	25597.00	9040	20220816	-24.78	6500	20230103	4.62	8910	-23.68	20230217	6500	4.62	20230103	9040	-24.78	20220816	6500	4.62	20230103	1.83	N	007680	500	67 억		144079	N	N	0	N	00	N
103	20230713	110220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6800	0	3	0.00	23379050	3444	77.50	6860	6860	6750	8840	4760	6800	6788.34	1.07	0	-224	6960	6880	6780	6700	6600	6830	6650	67	2040	500	4760	10	1	13446474	914	4.69	0.27	12	0.03	1449.00	25597.00	9040	20220816	-24.78	6500	20230103	4.62	8910	-23.68	20230217	6500	4.62	20230103	9040	-24.78	20220816	6500	4.62	20230103	1.83	N	007680	500	67 억		144079	N	N	0	N	00	N
104	20230713	100220	57	100.00	KOSDAQ		건설	N	N	N	N		N	6800	0	3	0.00	9692580	1428	32.13	6860	6860	6750	8840	4760	6800	6787.52	1.07	0	-17	6960	6880	6780	6700	6600	6830	6650	67	2040	500	4760	10	1	13446474	914	4.69	0.27	12	0.01	1449.00	25597.00	9040	20220816	-24.78	6500	20230103	4.62	8910	-23.68	20230217	6500	4.62	20230103	9040	-24.78	20220816	6500	4.62	20230103	1.83	N	007680	500	67 억		144079	N	N	0	N	00	N
105	20230713	090205	57	100.00	KOSDAQ		건설	N	N	N	N		N	6860	60	2	0.88	6860	1	0.02	6860	6860	6860	8840	4760	6800	6860.00	1.07	0	0	6960	6880	6780	6700	6600	6830	6650	67	2040	500	4760	10	1	13446474	922	4.73	0.27	12	0.00	1449.00	25597.00	9040	20220816	-24.12	6500	20230103	5.54	8910	-23.01	20230217	6500	5.54	20230103	9040	-24.12	20220816	6500	5.54	20230103	1.83	N	007680	500	67 억		144079	N	N	0	N	00	N
106	20230712	160218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6800	70	2	1.04	29865510	4444	42.46	6860	6860	6680	8740	4720	6730	6720.41	1.08	0	-783	7136	6932	6796	6592	6456	6865	6525	67	2010	500	4710	10	1	13446474	914	4.69	0.27	12	0.03	1449.00	25597.00	9040	20220816	-24.78	6500	20230103	4.62	8910	-23.68	20230217	6500	4.62	20230103	9040	-24.78	20220816	6500	4.62	20230103	1.81	N	007680	500	67 억		144855	N	N	0	N	00	N
107	20230712	150218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6800	70	2	1.04	28859880	4295	41.04	6860	6860	6680	8740	4720	6730	6719.41	1.08	0	-772	7136	6932	6796	6592	6456	6865	6525	67	2010	500	4710	10	1	13446474	914	4.69	0.27	12	0.03	1449.00	25597.00	9040	20220816	-24.78	6500	20230103	4.62	8910	-23.68	20230217	6500	4.62	20230103	9040	-24.78	20220816	6500	4.62	20230103	1.81	N	007680	500	67 억		144855	N	N	0	N	00	N
108	20230712	140216	57	100.00	KOSDAQ		건설	N	N	N	N		N	6720	-10	5	-0.15	24434810	3636	34.74	6860	6860	6680	8740	4720	6730	6720.24	1.08	0	-750	7136	6932	6796	6592	6456	6865	6525	67	2010	500	4710	10	1	13446474	904	4.64	0.26	12	0.03	1449.00	25597.00	9040	20220816	-25.66	6500	20230103	3.38	8910	-24.58	20230217	6500	3.38	20230103	9040	-25.66	20220816	6500	3.38	20230103	1.81	N	007680	500	67 억		144855	N	N	0	N	00	N
109	20230712	130218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6720	-10	5	-0.15	21610540	3214	30.71	6860	6860	6680	8740	4720	6730	6723.88	1.08	0	-517	7136	6932	6796	6592	6456	6865	6525	67	2010	500	4710	10	1	13446474	904	4.64	0.26	12	0.02	1449.00	25597.00	9040	20220816	-25.66	6500	20230103	3.38	8910	-24.58	20230217	6500	3.38	20230103	9040	-25.66	20220816	6500	3.38	20230103	1.81	N	007680	500	67 억		144855	N	N	0	N	00	N
110	20230712	120218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6680	-50	5	-0.74	15405800	2287	21.85	6860	6860	6680	8740	4720	6730	6736.25	1.08	0	-517	7136	6932	6796	6592	6456	6865	6525	67	2010	500	4710	10	1	13446474	898	4.61	0.26	12	0.02	1449.00	25597.00	9040	20220816	-26.11	6500	20230103	2.77	8910	-25.03	20230217	6500	2.77	20230103	9040	-26.11	20220816	6500	2.77	20230103	1.81	N	007680	500	67 억		144855	N	N	0	N	00	N
111	20230712	110217	57	100.00	KOSDAQ		건설	N	N	N	N		N	6700	-30	5	-0.45	12633210	1872	17.89	6860	6860	6680	8740	4720	6730	6748.51	1.08	0	-517	7136	6932	6796	6592	6456	6865	6525	67	2010	500	4710	10	1	13446474	901	4.62	0.26	12	0.01	1449.00	25597.00	9040	20220816	-25.88	6500	20230103	3.08	8910	-24.80	20230217	6500	3.08	20230103	9040	-25.88	20220816	6500	3.08	20230103	1.81	N	007680	500	67 억		144855	N	N	0	N	00	N
112	20230712	100219	57	100.00	KOSDAQ		건설	N	N	N	N		N	6760	30	2	0.45	6694880	985	9.41	6860	6860	6730	8740	4720	6730	6796.83	1.08	0	-527	7136	6932	6796	6592	6456	6865	6525	67	2010	500	4710	10	1	13446474	909	4.67	0.26	12	0.01	1449.00	25597.00	9040	20220816	-25.22	6500	20230103	4.00	8910	-24.13	20230217	6500	4.00	20230103	9040	-25.22	20220816	6500	4.00	20230103	1.81	N	007680	500	67 억		144855	N	N	0	N	00	N
113	20230712	090218	57	100.00	KOSDAQ		건설	N	N	N	N		N	6850	120	2	1.78	171430	25	0.24	6860	6860	6850	8740	4720	6730	6857.20	1.08	0	-5	7136	6932	6796	6592	6456	6865	6525	67	2010	500	4710	10	1	13446474	921	4.73	0.27	12	0.00	1449.00	25597.00	9040	20220816	-24.23	6500	20230103	5.38	8910	-23.12	20230217	6500	5.38	20230103	9040	-24.23	20220816	6500	5.38	20230103	1.81	N	007680	500	67 억		144855	N	N	0	N	00	N
114	20230711	160216	57	100.00	KOSDAQ		건설	N	N	N	N		N	6730	-10	5	-0.15	70808060	10464	83.11	6740	7000	6660	8760	4720	6740	6766.83	1.08	0	-272	6920	6830	6740	6650	6560	6785	6605	67	2020	500	4710	10	1	13446474	905	4.64	0.26	12	0.08	1449.00	25597.00	9040	20220816	-25.55	6500	20230103	3.54	8910	-24.47	20230217	6500	3.54	20230103	9040	-25.55	20220816	6500	3.54	20230103	1.81	N	007680	500	67 억		145127	N	N	0	N	00	N
115	20230711	150215	57	100.00	KOSDAQ		건설	N	N	N	N		N	6660	-80	5	-1.19	67783620	10013	79.53	6740	7000	6660	8760	4720	6740	6769.56	1.08	0	-272	6920	6830	6740	6650	6560	6785	6605	67	2020	500	4710	10	1	13446474	896	4.60	0.26	12	0.07	1449.00	25597.00	9040	20220816	-26.33	6500	20230103	2.46	8910	-25.25	20230217	6500	2.46	20230103	9040	-26.33	20220816	6500	2.46	20230103	1.81	N	007680	500	67 억		145127	N	N	0	N	00	N
116	20230711	140214	57	100.00	KOSDAQ		건설	N	N	N	N		N	6710	-30	5	-0.45	62230000	9182	72.93	6740	7000	6680	8760	4720	6740	6777.39	1.08	0	-272	6920	6830	6740	6650	6560	6785	6605	67	2020	500	4710	10	1	13446474	902	4.63	0.26	12	0.07	1449.00	25597.00	9040	20220816	-25.77	6500	20230103	3.23	8910	-24.69	20230217	6500	3.23	20230103	9040	-25.77	20220816	6500	3.23	20230103	1.81	N	007680	500	67 억		145127	N	N	0	N	00	N
117	20230711	130214	57	100.00	KOSDAQ		건설	N	N	N	N		N	6710	-30	5	-0.45	59074630	8711	69.18	6740	7000	6700	8760	4720	6740	6781.61	1.08	0	-113	6920	6830	6740	6650	6560	6785	6605	67	2020	500	4710	10	1	13446474	902	4.63	0.26	12	0.06	1449.00	25597.00	9040	20220816	-25.77	6500	20230103	3.23	8910	-24.69	20230217	6500	3.23	20230103	9040	-25.77	20220816	6500	3.23	20230103	1.81	N	007680	500	67 억		145127	N	N	0	N	00	N
118	20230711	120216	57	100.00	KOSDAQ		건설	N	N	N	N		N	6710	-30	5	-0.45	55672130	8204	65.16	6740	7000	6700	8760	4720	6740	6785.97	1.08	0	-113	6920	6830	6740	6650	6560	6785	6605	67	2020	500	4710	10	1	13446474	902	4.63	0.26	12	0.06	1449.00	25597.00	9040	20220816	-25.77	6500	20230103	3.23	8910	-24.69	20230217	6500	3.23	20230103	9040	-25.77	20220816	6500	3.23	20230103	1.81	N	007680	500	67 억		145127	N	N	0	N	00	N
119	20230711	110217	57	100.00	KOSDAQ		건설	N	N	N	N		N	6780	40	2	0.59	32316370	4726	37.53	6740	7000	6740	8760	4720	6740	6838.00	1.08	0	-882	6920	6830	6740	6650	6560	6785	6605	67	2020	500	4710	10	1	13446474	912	4.68	0.26	12	0.04	1449.00	25597.00	9040	20220816	-25.00	6500	20230103	4.31	8910	-23.91	20230217	6500	4.31	20230103	9040	-25.00	20220816	6500	4.31	20230103	1.81	N	007680	500	67 억		145127	N	N	0	N	00	N
120	20230711	100217	57	100.00	KOSDAQ		건설	N	N	N	N		N	6820	80	2	1.19	24884210	3629	28.82	6740	7000	6740	8760	4720	6740	6857.04	1.08	0	-765	6920	6830	6740	6650	6560	6785	6605	67	2020	500	4710	10	1	13446474	917	4.71	0.27	12	0.03	1449.00	25597.00	9040	20220816	-24.56	6500	20230103	4.92	8910	-23.46	20230217	6500	4.92	20230103	9040	-24.56	20220816	6500	4.92	20230103	1.81	N	007680	500	67 억		145127	N	N	0	N	00	N
121	20230711	090216	57	100.00	KOSDAQ		건설	N	N	N	N		N	6740	0	3	0.00	87620	13	0.10	6740	6740	6740	8760	4720	6740	6740.00	1.08	0	0	6920	6830	6740	6650	6560	6785	6605	67	2020	500	4710	10	1	13446474	906	4.65	0.26	12	0.00	1449.00	25597.00	9040	20220816	-25.44	6500	20230103	3.69	8910	-24.35	20230217	6500	3.69	20230103	9040	-25.44	20220816	6500	3.69	20230103	1.81	N	007680	500	67 억		145127	N	N	0	N	00	N
122	20230710	160216	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6740	-100	5	-1.46	84564690	12591	85.15	6830	6830	6650	8890	4790	6840	6716.28	1.09	0	-1682	7326	7082	6866	6622	6406	6975	6515	67	2050	500	4780	10	1	13446474	906	4.65	0.26	12	0.09	1449.00	25597.00	9040	20220816	-25.44	6500	20230103	3.69	8910	-24.35	20230217	6500	3.69	20230103	9040	-25.44	20220816	6500	3.69	20230103	1.81	N	007680	500	67 억		146810	N	N	0	N	00	N
123	20230710	150215	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6730	-110	5	-1.61	77986940	11613	78.54	6830	6830	6650	8890	4790	6840	6715.49	1.09	0	-1213	7326	7082	6866	6622	6406	6975	6515	67	2050	500	4780	10	1	13446474	905	4.64	0.26	12	0.09	1449.00	25597.00	9040	20220816	-25.55	6500	20230103	3.54	8910	-24.47	20230217	6500	3.54	20230103	9040	-25.55	20220816	6500	3.54	20230103	1.81	N	007680	500	67 억		146810	N	N	0	N	00	N
124	20230710	140213	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6750	-90	5	-1.32	70873100	10556	71.39	6830	6830	6650	8890	4790	6840	6714.01	1.09	0	-1159	7326	7082	6866	6622	6406	6975	6515	67	2050	500	4780	10	1	13446474	908	4.66	0.26	12	0.08	1449.00	25597.00	9040	20220816	-25.33	6500	20230103	3.85	8910	-24.24	20230217	6500	3.85	20230103	9040	-25.33	20220816	6500	3.85	20230103	1.81	N	007680	500	67 억		146810	N	N	0	N	00	N
125	20230710	130212	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6760	-80	5	-1.17	42179450	6280	42.47	6830	6830	6650	8890	4790	6840	6716.47	1.09	0	-1330	7326	7082	6866	6622	6406	6975	6515	67	2050	500	4780	10	1	13446474	909	4.67	0.26	12	0.05	1449.00	25597.00	9040	20220816	-25.22	6500	20230103	4.00	8910	-24.13	20230217	6500	4.00	20230103	9040	-25.22	20220816	6500	4.00	20230103	1.81	N	007680	500	67 억		146810	N	N	0	N	00	N
126	20230710	120216	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6760	-80	5	-1.17	37518110	5590	37.81	6830	6830	6650	8890	4790	6840	6711.65	1.09	0	-1101	7326	7082	6866	6622	6406	6975	6515	67	2050	500	4780	10	1	13446474	909	4.67	0.26	12	0.04	1449.00	25597.00	9040	20220816	-25.22	6500	20230103	4.00	8910	-24.13	20230217	6500	4.00	20230103	9040	-25.22	20220816	6500	4.00	20230103	1.81	N	007680	500	67 억		146810	N	N	0	N	00	N
127	20230710	110216	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6720	-120	5	-1.75	34191530	5095	34.46	6830	6830	6650	8890	4790	6840	6710.80	1.09	0	-1101	7326	7082	6866	6622	6406	6975	6515	67	2050	500	4780	10	1	13446474	904	4.64	0.26	12	0.04	1449.00	25597.00	9040	20220816	-25.66	6500	20230103	3.38	8910	-24.58	20230217	6500	3.38	20230103	9040	-25.66	20220816	6500	3.38	20230103	1.81	N	007680	500	67 억		146810	N	N	0	N	00	N
128	20230710	100215	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6750	-90	5	-1.32	26311280	3924	26.54	6830	6830	6650	8890	4790	6840	6705.22	1.09	0	-1101	7326	7082	6866	6622	6406	6975	6515	67	2050	500	4780	10	1	13446474	908	4.66	0.26	12	0.03	1449.00	25597.00	9040	20220816	-25.33	6500	20230103	3.85	8910	-24.24	20230217	6500	3.85	20230103	9040	-25.33	20220816	6500	3.85	20230103	1.81	N	007680	500	67 억		146810	N	N	0	N	00	N
129	20230710	090215	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6790	-50	5	-0.73	1993880	292	1.97	6830	6830	6790	8890	4790	6840	6828.36	1.09	0	-12	7326	7082	6866	6622	6406	6975	6515	67	2050	500	4780	10	1	13446474	913	4.69	0.27	12	0.00	1449.00	25597.00	9040	20220816	-24.89	6500	20230103	4.46	8910	-23.79	20230217	6500	4.46	20230103	9040	-24.89	20220816	6500	4.46	20230103	1.81	N	007680	500	67 억		146810	N	N	0	N	00	N
130	20230707	160214	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6840	30	2	0.44	100431350	14784	84.98	7110	7110	6650	8850	4770	6810	6793.25	1.10	0	-1057	6923	6866	6783	6726	6643	6825	6685	67	2040	500	4760	10	1	13446474	920	4.72	0.27	12	0.11	1449.00	25597.00	9110	20220706	-24.92	6500	20230103	5.23	8910	-23.23	20230217	6500	5.23	20230103	9040	-24.34	20220816	6500	5.23	20230103	1.84	N	007680	500	67 억		147862	N	N	0	N	00	N
131	20230707	150215	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6720	-90	5	-1.32	96507530	14209	81.67	7110	7110	6650	8850	4770	6810	6792.00	1.10	0	-743	6923	6866	6783	6726	6643	6825	6685	67	2040	500	4760	10	1	13446474	904	4.64	0.26	12	0.11	1449.00	25597.00	9110	20220706	-26.23	6500	20230103	3.38	8910	-24.58	20230217	6500	3.38	20230103	9040	-25.66	20220816	6500	3.38	20230103	1.84	N	007680	500	67 억		147862	N	N	0	N	00	N
132	20230707	140217	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6690	-120	5	-1.76	89148410	13107	75.34	7110	7110	6650	8850	4770	6810	6801.59	1.10	0	-741	6923	6866	6783	6726	6643	6825	6685	67	2040	500	4760	10	1	13446474	900	4.62	0.26	12	0.10	1449.00	25597.00	9110	20220706	-26.56	6500	20230103	2.92	8910	-24.92	20230217	6500	2.92	20230103	9040	-26.00	20220816	6500	2.92	20230103	1.84	N	007680	500	67 억		147862	N	N	0	N	00	N
133	20230707	130216	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6700	-110	5	-1.62	88793460	13054	75.03	7110	7110	6650	8850	4770	6810	6802.01	1.10	0	-741	6923	6866	6783	6726	6643	6825	6685	67	2040	500	4760	10	1	13446474	901	4.62	0.26	12	0.10	1449.00	25597.00	9110	20220706	-26.45	6500	20230103	3.08	8910	-24.80	20230217	6500	3.08	20230103	9040	-25.88	20220816	6500	3.08	20230103	1.84	N	007680	500	67 억		147862	N	N	0	N	00	N
134	20230707	120215	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6700	-110	5	-1.62	86895690	12770	73.40	7110	7110	6650	8850	4770	6810	6804.67	1.10	0	-741	6923	6866	6783	6726	6643	6825	6685	67	2040	500	4760	10	1	13446474	901	4.62	0.26	12	0.09	1449.00	25597.00	9110	20220706	-26.45	6500	20230103	3.08	8910	-24.80	20230217	6500	3.08	20230103	9040	-25.88	20220816	6500	3.08	20230103	1.84	N	007680	500	67 억		147862	N	N	0	N	00	N
135	20230707	110215	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6740	-70	5	-1.03	58005460	8454	48.59	7110	7110	6650	8850	4770	6810	6861.30	1.10	0	-1734	6923	6866	6783	6726	6643	6825	6685	67	2040	500	4760	10	1	13446474	906	4.65	0.26	12	0.06	1449.00	25597.00	9110	20220706	-26.02	6500	20230103	3.69	8910	-24.35	20230217	6500	3.69	20230103	9040	-25.44	20220816	6500	3.69	20230103	1.84	N	007680	500	67 억		147862	N	N	0	N	00	N
136	20230707	100215	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6730	-80	5	-1.17	48505060	7043	40.48	7110	7110	6650	8850	4770	6810	6886.99	1.10	0	-1581	6923	6866	6783	6726	6643	6825	6685	67	2040	500	4760	10	1	13446474	905	4.64	0.26	12	0.05	1449.00	25597.00	9110	20220706	-26.13	6500	20230103	3.54	8910	-24.47	20230217	6500	3.54	20230103	9040	-25.55	20220816	6500	3.54	20230103	1.84	N	007680	500	67 억		147862	N	N	0	N	00	N
137	20230707	090214	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	6810	0	3	0.00	26207310	3767	21.65	7110	7110	6810	8850	4770	6810	6957.08	1.10	0	-866	6923	6866	6783	6726	6643	6825	6685	67	2040	500	4760	10	1	13446474	916	4.70	0.27	12	0.03	1449.00	25597.00	9110	20220706	-25.25	6500	20230103	4.77	8910	-23.57	20230217	6500	4.77	20230103	9040	-24.67	20220816	6500	4.77	20230103	1.84	N	007680	500	67 억		147862	N	N	0	N	00	N
138	20230706	160213	57	100.00	KOSDAQ		건설	N	N	N	N		N	6810	-40	5	-0.58	117153910	17397	369.36	6840	6840	6700	8900	4800	6850	6734.14	1.10	0	-43	6983	6916	6863	6796	6743	6890	6770	67	2050	500	4790	10	1	13446474	916	4.70	0.27	12	0.13	1449.00	25597.00	9110	20220706	-25.25	6500	20230103	4.77	8910	-23.57	20230217	6500	4.77	20230103	9110	-25.25	20220706	6500	4.77	20230103	1.84	N	007680	500	67 억		147905	N	N	0	N	00	N
139	20230706	150215	57	100.00	KOSDAQ		건설	N	N	N	N		N	6730	-120	5	-1.75	100461530	14925	316.88	6840	6840	6700	8900	4800	6850	6731.09	1.10	0	-23	6983	6916	6863	6796	6743	6890	6770	67	2050	500	4790	10	1	13446474	905	4.64	0.26	12	0.11	1449.00	25597.00	9110	20220706	-26.13	6500	20230103	3.54	8910	-24.47	20230217	6500	3.54	20230103	9110	-26.13	20220706	6500	3.54	20230103	1.84	N	007680	500	67 억		147905	N	N	0	N	00	N
140	20230706	140214	57	100.00	KOSDAQ		건설	N	N	N	N		N	6710	-140	5	-2.04	95087340	14124	299.87	6840	6840	6700	8900	4800	6850	6732.32	1.10	0	-33	6983	6916	6863	6796	6743	6890	6770	67	2050	500	4790	10	1	13446474	902	4.63	0.26	12	0.11	1449.00	25597.00	9110	20220706	-26.34	6500	20230103	3.23	8910	-24.69	20230217	6500	3.23	20230103	9110	-26.34	20220706	6500	3.23	20230103	1.84	N	007680	500	67 억		147905	N	N	0	N	00	N
141	20230706	130213	57	100.00	KOSDAQ		건설	N	N	N	N		N	6790	-60	5	-0.88	47267400	7005	148.73	6840	6840	6710	8900	4800	6850	6747.67	1.10	0	703	6983	6916	6863	6796	6743	6890	6770	67	2050	500	4790	10	1	13446474	913	4.69	0.27	12	0.05	1449.00	25597.00	9110	20220706	-25.47	6500	20230103	4.46	8910	-23.79	20230217	6500	4.46	20230103	9110	-25.47	20220706	6500	4.46	20230103	1.84	N	007680	500	67 억		147905	N	N	0	N	00	N
142	20230706	120214	57	100.00	KOSDAQ		건설	N	N	N	N		N	6780	-70	5	-1.02	39961370	5927	125.84	6840	6840	6710	8900	4800	6850	6742.26	1.10	0	748	6983	6916	6863	6796	6743	6890	6770	67	2050	500	4790	10	1	13446474	912	4.68	0.26	12	0.04	1449.00	25597.00	9110	20220706	-25.58	6500	20230103	4.31	8910	-23.91	20230217	6500	4.31	20230103	9110	-25.58	20220706	6500	4.31	20230103	1.84	N	007680	500	67 억		147905	N	N	0	N	00	N
143	20230706	110215	57	100.00	KOSDAQ		건설	N	N	N	N		N	6750	-100	5	-1.46	39272150	5825	123.67	6840	6840	6710	8900	4800	6850	6742.00	1.10	0	748	6983	6916	6863	6796	6743	6890	6770	67	2050	500	4790	10	1	13446474	908	4.66	0.26	12	0.04	1449.00	25597.00	9110	20220706	-25.91	6500	20230103	3.85	8910	-24.24	20230217	6500	3.85	20230103	9110	-25.91	20220706	6500	3.85	20230103	1.84	N	007680	500	67 억		147905	N	N	0	N	00	N
144	20230706	100213	57	100.00	KOSDAQ		건설	N	N	N	N		N	6750	-100	5	-1.46	17685450	2613	55.48	6840	6840	6740	8900	4800	6850	6768.25	1.10	0	-548	6983	6916	6863	6796	6743	6890	6770	67	2050	500	4790	10	1	13446474	908	4.66	0.26	12	0.02	1449.00	25597.00	9110	20220706	-25.91	6500	20230103	3.85	8910	-24.24	20230217	6500	3.85	20230103	9110	-25.91	20220706	6500	3.85	20230103	1.84	N	007680	500	67 억		147905	N	N	0	N	00	N
145	20230706	090213	57	100.00	KOSDAQ		건설	N	N	N	N		N	6830	-20	5	-0.29	136700	20	0.42	6840	6840	6830	8900	4800	6850	6835.00	1.10	0	-20	6983	6916	6863	6796	6743	6890	6770	67	2050	500	4790	10	1	13446474	918	4.71	0.27	12	0.00	1449.00	25597.00	9110	20220706	-25.03	6500	20230103	5.08	8910	-23.34	20230217	6500	5.08	20230103	9110	-25.03	20220706	6500	5.08	20230103	1.84	N	007680	500	67 억		147905	N	N	0	N	00	N
146	20230705	160214	57	100.00	KOSDAQ		건설	N	N	N	N		N	6850	-10	5	-0.15	32212750	4710	57.31	6930	6930	6810	8910	4810	6860	6839.23	1.10	0	-44	7153	7006	6903	6756	6653	6955	6705	67	2050	500	4800	10	1	13446474	921	4.73	0.27	12	0.04	1449.00	25597.00	9110	20220706	-24.81	6500	20230103	5.38	8910	-23.12	20230217	6500	5.38	20230103	9110	-24.81	20220706	6500	5.38	20230103	1.86	N	007680	500	67 억		147949	N	N	0	N	00	N
147	20230705	150212	57	100.00	KOSDAQ		건설	N	N	N	N		N	6870	10	2	0.15	31109940	4549	55.35	6930	6930	6810	8910	4810	6860	6838.85	1.10	0	-43	7153	7006	6903	6756	6653	6955	6705	67	2050	500	4800	10	1	13446474	924	4.74	0.27	12	0.03	1449.00	25597.00	9110	20220706	-24.59	6500	20230103	5.69	8910	-22.90	20230217	6500	5.69	20230103	9110	-24.59	20220706	6500	5.69	20230103	1.86	N	007680	500	67 억		147949	N	N	0	N	00	N
148	20230705	140212	57	100.00	KOSDAQ		건설	N	N	N	N		N	6830	-30	5	-0.44	29815250	4360	53.05	6930	6930	6810	8910	4810	6860	6838.36	1.10	0	-43	7153	7006	6903	6756	6653	6955	6705	67	2050	500	4800	10	1	13446474	918	4.71	0.27	12	0.03	1449.00	25597.00	9110	20220706	-25.03	6500	20230103	5.08	8910	-23.34	20230217	6500	5.08	20230103	9110	-25.03	20220706	6500	5.08	20230103	1.86	N	007680	500	67 억		147949	N	N	0	N	00	N
149	20230705	130211	57	100.00	KOSDAQ		건설	N	N	N	N		N	6840	-20	5	-0.29	16415690	2394	29.13	6930	6930	6830	8910	4810	6860	6857.01	1.10	0	-447	7153	7006	6903	6756	6653	6955	6705	67	2050	500	4800	10	1	13446474	920	4.72	0.27	12	0.02	1449.00	25597.00	9110	20220706	-24.92	6500	20230103	5.23	8910	-23.23	20230217	6500	5.23	20230103	9110	-24.92	20220706	6500	5.23	20230103	1.86	N	007680	500	67 억		147949	N	N	0	N	00	N
150	20230705	120212	57	100.00	KOSDAQ		건설	N	N	N	N		N	6870	10	2	0.15	10098600	1470	17.89	6930	6930	6840	8910	4810	6860	6869.80	1.10	0	-440	7153	7006	6903	6756	6653	6955	6705	67	2050	500	4800	10	1	13446474	924	4.74	0.27	12	0.01	1449.00	25597.00	9110	20220706	-24.59	6500	20230103	5.69	8910	-22.90	20230217	6500	5.69	20230103	9110	-24.59	20220706	6500	5.69	20230103	1.86	N	007680	500	67 억		147949	N	N	0	N	00	N
151	20230705	110212	57	100.00	KOSDAQ		건설	N	N	N	N		N	6860	0	3	0.00	8682180	1263	15.37	6930	6930	6840	8910	4810	6860	6874.25	1.10	0	-242	7153	7006	6903	6756	6653	6955	6705	67	2050	500	4800	10	1	13446474	922	4.73	0.27	12	0.01	1449.00	25597.00	9110	20220706	-24.70	6500	20230103	5.54	8910	-23.01	20230217	6500	5.54	20230103	9110	-24.70	20220706	6500	5.54	20230103	1.86	N	007680	500	67 억		147949	N	N	0	N	00	N
152	20230705	100213	57	100.00	KOSDAQ		건설	N	N	N	N		N	6890	30	2	0.44	1854560	270	3.29	6930	6930	6850	8910	4810	6860	6868.74	1.10	0	-42	7153	7006	6903	6756	6653	6955	6705	67	2050	500	4800	10	1	13446474	926	4.76	0.27	12	0.00	1449.00	25597.00	9110	20220706	-24.37	6500	20230103	6.00	8910	-22.67	20230217	6500	6.00	20230103	9110	-24.37	20220706	6500	6.00	20230103	1.86	N	007680	500	67 억		147949	N	N	0	N	00	N
153	20230705	090212	57	100.00	KOSDAQ		건설	N	N	N	N		N	6930	70	2	1.02	117810	17	0.21	6930	6930	6930	8910	4810	6860	6930.00	1.10	0	0	7153	7006	6903	6756	6653	6955	6705	67	2050	500	4800	10	1	13446474	932	4.78	0.27	12	0.00	1449.00	25597.00	9110	20220706	-23.93	6500	20230103	6.62	8910	-22.22	20230217	6500	6.62	20230103	9110	-23.93	20220706	6500	6.62	20230103	1.86	N	007680	500	67 억		147949	N	N	0	N	00	N
154	20230704	160210	57	100.00	KOSDAQ		건설	N	N	N	N		N	6860	60	2	0.88	56205170	8199	79.62	7050	7050	6800	8840	4760	6800	6855.13	1.11	0	-990	7013	6906	6853	6746	6693	6880	6720	67	2040	500	4760	10	1	13446474	922	4.73	0.27	12	0.06	1449.00	25597.00	9110	20220706	-24.70	6500	20230103	5.54	8910	-23.01	20230217	6500	5.54	20230103	9110	-24.70	20220706	6500	5.54	20230103	1.86	N	007680	500	67 억		148939	N	N	0	N	00	N
155	20230704	150210	57	100.00	KOSDAQ		건설	N	N	N	N		N	6840	40	2	0.59	51554250	7520	73.02	7050	7050	6800	8840	4760	6800	6855.62	1.11	0	-763	7013	6906	6853	6746	6693	6880	6720	67	2040	500	4760	10	1	13446474	920	4.72	0.27	12	0.06	1449.00	25597.00	9110	20220706	-24.92	6500	20230103	5.23	8910	-23.23	20230217	6500	5.23	20230103	9110	-24.92	20220706	6500	5.23	20230103	1.86	N	007680	500	67 억		148939	N	N	0	N	00	N
156	20230704	140211	57	100.00	KOSDAQ		건설	N	N	N	N		N	6840	40	2	0.59	47370130	6907	67.07	7050	7050	6810	8840	4760	6800	6858.28	1.11	0	-763	7013	6906	6853	6746	6693	6880	6720	67	2040	500	4760	10	1	13446474	920	4.72	0.27	12	0.05	1449.00	25597.00	9110	20220706	-24.92	6500	20230103	5.23	8910	-23.23	20230217	6500	5.23	20230103	9110	-24.92	20220706	6500	5.23	20230103	1.86	N	007680	500	67 억		148939	N	N	0	N	00	N
157	20230704	130210	57	100.00	KOSDAQ		건설	N	N	N	N		N	6850	50	2	0.74	37569590	5471	53.13	7050	7050	6820	8840	4760	6800	6867.04	1.11	0	-683	7013	6906	6853	6746	6693	6880	6720	67	2040	500	4760	10	1	13446474	921	4.73	0.27	12	0.04	1449.00	25597.00	9110	20220706	-24.81	6500	20230103	5.38	8910	-23.12	20230217	6500	5.38	20230103	9110	-24.81	20220706	6500	5.38	20230103	1.86	N	007680	500	67 억		148939	N	N	0	N	00	N
158	20230704	120211	57	100.00	KOSDAQ		건설	N	N	N	N		N	6870	70	2	1.03	37102690	5403	52.47	7050	7050	6820	8840	4760	6800	6867.05	1.11	0	-683	7013	6906	6853	6746	6693	6880	6720	67	2040	500	4760	10	1	13446474	924	4.74	0.27	12	0.04	1449.00	25597.00	9110	20220706	-24.59	6500	20230103	5.69	8910	-22.90	20230217	6500	5.69	20230103	9110	-24.59	20220706	6500	5.69	20230103	1.86	N	007680	500	67 억		148939	N	N	0	N	00	N
159	20230704	110208	57	100.00	KOSDAQ		건설	N	N	N	N		N	6870	70	2	1.03	32514030	4735	45.98	7050	7050	6820	8840	4760	6800	6866.74	1.11	0	-666	7013	6906	6853	6746	6693	6880	6720	67	2040	500	4760	10	1	13446474	924	4.74	0.27	12	0.04	1449.00	25597.00	9110	20220706	-24.59	6500	20230103	5.69	8910	-22.90	20230217	6500	5.69	20230103	9110	-24.59	20220706	6500	5.69	20230103	1.86	N	007680	500	67 억		148939	N	N	0	N	00	N
160	20230704	100209	57	100.00	KOSDAQ		건설	N	N	N	N		N	6870	70	2	1.03	8921710	1290	12.53	7050	7050	6820	8840	4760	6800	6916.05	1.11	0	-573	7013	6906	6853	6746	6693	6880	6720	67	2040	500	4760	10	1	13446474	924	4.74	0.27	12	0.01	1449.00	25597.00	9110	20220706	-24.59	6500	20230103	5.69	8910	-22.90	20230217	6500	5.69	20230103	9110	-24.59	20220706	6500	5.69	20230103	1.86	N	007680	500	67 억		148939	N	N	0	N	00	N
161	20230704	090209	57	100.00	KOSDAQ		건설	N	N	N	N		N	6990	190	2	2.79	2976320	426	4.14	7050	7050	6820	8840	4760	6800	6986.67	1.11	0	-20	7013	6906	6853	6746	6693	6880	6720	67	2040	500	4760	10	1	13446474	940	4.82	0.27	12	0.00	1449.00	25597.00	9110	20220706	-23.27	6500	20230103	7.54	8910	-21.55	20230217	6500	7.54	20230103	9110	-23.27	20220706	6500	7.54	20230103	1.86	N	007680	500	67 억		148939	N	N	0	N	00	N
162	20230703	160208	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	6800	-90	5	-1.31	70297950	10185	281.59	6900	6960	6800	8950	4830	6890	6902.11	1.11	0	-648	7083	6986	6903	6806	6723	6945	6765	67	2060	500	4820	10	1	13446474	914	4.69	0.27	12	0.08	1449.00	25597.00	9130	20220630	-25.52	6500	20230103	4.62	8910	-23.68	20230217	6500	4.62	20230103	9110	-25.36	20220706	6500	4.62	20230103	1.86	N	007680	500	67 억		149587	N	N	0	N	00	N
163	20230703	150209	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	6880	-10	5	-0.15	65965260	9548	263.98	6900	6960	6840	8950	4830	6890	6908.80	1.11	0	-638	7083	6986	6903	6806	6723	6945	6765	67	2060	500	4820	10	1	13446474	925	4.75	0.27	12	0.07	1449.00	25597.00	9130	20220630	-24.64	6500	20230103	5.85	8910	-22.78	20230217	6500	5.85	20230103	9110	-24.48	20220706	6500	5.85	20230103	1.86	N	007680	500	67 억		149587	N	N	0	N	00	N
164	20230703	140209	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	6850	-40	5	-0.58	60544060	8759	242.16	6900	6960	6840	8950	4830	6890	6912.21	1.11	0	-568	7083	6986	6903	6806	6723	6945	6765	67	2060	500	4820	10	1	13446474	921	4.73	0.27	12	0.07	1449.00	25597.00	9130	20220630	-24.97	6500	20230103	5.38	8910	-23.12	20230217	6500	5.38	20230103	9110	-24.81	20220706	6500	5.38	20230103	1.86	N	007680	500	67 억		149587	N	N	0	N	00	N
165	20230703	130207	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	6930	40	2	0.58	49588000	7163	198.04	6900	6960	6850	8950	4830	6890	6922.80	1.11	0	-590	7083	6986	6903	6806	6723	6945	6765	67	2060	500	4820	10	1	13446474	932	4.78	0.27	12	0.05	1449.00	25597.00	9130	20220630	-24.10	6500	20230103	6.62	8910	-22.22	20230217	6500	6.62	20230103	9110	-23.93	20220706	6500	6.62	20230103	1.86	N	007680	500	67 억		149587	N	N	0	N	00	N
166	20230703	120209	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	6870	-20	5	-0.29	43138530	6227	172.16	6900	6960	6850	8950	4830	6890	6927.66	1.11	0	-590	7083	6986	6903	6806	6723	6945	6765	67	2060	500	4820	10	1	13446474	924	4.74	0.27	12	0.05	1449.00	25597.00	9130	20220630	-24.75	6500	20230103	5.69	8910	-22.90	20230217	6500	5.69	20230103	9110	-24.59	20220706	6500	5.69	20230103	1.86	N	007680	500	67 억		149587	N	N	0	N	00	N
167	20230703	110209	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	6950	60	2	0.87	25773410	3709	102.54	6900	6960	6850	8950	4830	6890	6948.88	1.11	0	-506	7083	6986	6903	6806	6723	6945	6765	67	2060	500	4820	10	1	13446474	935	4.80	0.27	12	0.03	1449.00	25597.00	9130	20220630	-23.88	6500	20230103	6.92	8910	-22.00	20230217	6500	6.92	20230103	9110	-23.71	20220706	6500	6.92	20230103	1.86	N	007680	500	67 억		149587	N	N	0	N	00	N
168	20230703	100206	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	6960	70	2	1.02	20057130	2886	79.79	6900	6960	6850	8950	4830	6890	6949.80	1.11	0	-39	7083	6986	6903	6806	6723	6945	6765	67	2060	500	4820	10	1	13446474	936	4.80	0.27	12	0.02	1449.00	25597.00	9130	20220630	-23.77	6500	20230103	7.08	8910	-21.89	20230217	6500	7.08	20230103	9110	-23.60	20220706	6500	7.08	20230103	1.86	N	007680	500	67 억		149587	N	N	0	N	00	N
169	20230703	090207	00	50.00	KOSDAQ		건설	N	N	N	N	50	N	6930	40	2	0.58	20730	3	0.08	6900	6930	6900	8950	4830	6890	6910.00	1.11	0	0	7083	6986	6903	6806	6723	6945	6765	67	2060	500	4820	10	1	13446474	932	4.78	0.27	12	0.00	1449.00	25597.00	9130	20220630	-24.10	6500	20230103	6.62	8910	-22.22	20230217	6500	6.62	20230103	9110	-23.93	20220706	6500	6.62	20230103	1.86	N	007680	500	67 억		149587	N	N	0	N	00	N