KissMeData/007680/price/prices-20240701.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	20240731	160232	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	-105	5	-2.26	53348935	11760	156.03	4650	4680	4485	6040	3255	4650	4536.47	0.92	0	758	4910	4780	4670	4540	4430	4725	4485	67	1390	500	3250	5	1	13446474	611	-1.06	0.22	12	0.09	-4272.00	20879.00	6970	20230822	-34.79	3935	20240711	15.50	5420	-16.14	20240102	3935	15.50	20240711	6970	-34.79	20230822	3935	15.50	20240711	0.17	N	007680	500	67 억		123895	N	N	0	N	00	N
3	20240731	150234	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	-145	5	-3.12	46079615	10154	134.72	4650	4680	4485	6040	3255	4650	4538.08	0.92	0	730	4910	4780	4670	4540	4430	4725	4485	67	1390	500	3250	5	1	13446474	606	-1.05	0.22	12	0.08	-4272.00	20879.00	6970	20230822	-35.37	3935	20240711	14.49	5420	-16.88	20240102	3935	14.49	20240711	6970	-35.37	20230822	3935	14.49	20240711	0.17	N	007680	500	67 억		123895	N	N	0	N	00	N
4	20240731	140235	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	-145	5	-3.12	34605615	7610	100.97	4650	4680	4500	6040	3255	4650	4547.39	0.92	0	243	4910	4780	4670	4540	4430	4725	4485	67	1390	500	3250	5	1	13446474	606	-1.05	0.22	12	0.06	-4272.00	20879.00	6970	20230822	-35.37	3935	20240711	14.49	5420	-16.88	20240102	3935	14.49	20240711	6970	-35.37	20230822	3935	14.49	20240711	0.17	N	007680	500	67 억		123895	N	N	0	N	00	N
5	20240731	130233	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	-135	5	-2.90	22540920	4957	65.77	4650	4650	4500	6040	3255	4650	4547.29	0.92	0	724	4910	4780	4670	4540	4430	4725	4485	67	1390	500	3250	5	1	13446474	607	-1.06	0.22	12	0.04	-4272.00	20879.00	6970	20230822	-35.22	3935	20240711	14.74	5420	-16.70	20240102	3935	14.74	20240711	6970	-35.22	20230822	3935	14.74	20240711	0.17	N	007680	500	67 억		123895	N	N	0	N	00	N
6	20240731	120234	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-150	5	-3.23	17906000	3936	52.22	4650	4650	4500	6040	3255	4650	4549.29	0.92	0	634	4910	4780	4670	4540	4430	4725	4485	67	1390	500	3250	5	1	13446474	605	-1.05	0.22	12	0.03	-4272.00	20879.00	6970	20230822	-35.44	3935	20240711	14.36	5420	-16.97	20240102	3935	14.36	20240711	6970	-35.44	20230822	3935	14.36	20240711	0.17	N	007680	500	67 억		123895	N	N	0	N	00	N
7	20240731	110232	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	-135	5	-2.90	15730760	3454	45.83	4650	4650	4510	6040	3255	4650	4554.36	0.92	0	651	4910	4780	4670	4540	4430	4725	4485	67	1390	500	3250	5	1	13446474	607	-1.06	0.22	12	0.03	-4272.00	20879.00	6970	20230822	-35.22	3935	20240711	14.74	5420	-16.70	20240102	3935	14.74	20240711	6970	-35.22	20230822	3935	14.74	20240711	0.17	N	007680	500	67 억		123895	N	N	0	N	00	N
8	20240731	100232	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	-90	5	-1.94	3740135	812	10.77	4650	4650	4560	6040	3255	4650	4606.08	0.92	0	-66	4910	4780	4670	4540	4430	4725	4485	67	1390	500	3250	5	1	13446474	613	-1.07	0.22	12	0.01	-4272.00	20879.00	6970	20230822	-34.58	3935	20240711	15.88	5420	-15.87	20240102	3935	15.88	20240711	6970	-34.58	20230822	3935	15.88	20240711	0.17	N	007680	500	67 억		123895	N	N	0	N	00	N
9	20240731	090229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4650	0	3	0.00	46500	10	0.13	4650	4650	4650	6040	3255	4650	4650.00	0.92	0	-3	4910	4780	4670	4540	4430	4725	4485	67	1390	500	3250	5	1	13446474	625	-1.09	0.22	12	0.00	-4272.00	20879.00	6970	20230822	-33.29	3935	20240711	18.17	5420	-14.21	20240102	3935	18.17	20240711	6970	-33.29	20230822	3935	18.17	20240711	0.17	N	007680	500	67 억		123895	N	N	0	N	00	N
10	20240730	160227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4650	-50	5	-1.06	35058265	7526	72.61	4700	4800	4560	6110	3290	4700	4658.29	0.93	0	-715	5133	4916	4673	4456	4213	5025	4565	67	1410	500	3290	5	1	13446474	625	-1.09	0.22	12	0.06	-4272.00	20879.00	6970	20230822	-33.29	3935	20240711	18.17	5420	-14.21	20240102	3935	18.17	20240711	6970	-33.29	20230822	3935	18.17	20240711	0.17	N	007680	500	67 억		124610	N	N	0	N	00	N
11	20240730	150231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4700	0	3	0.00	33778420	7253	69.98	4700	4800	4560	6110	3290	4700	4657.17	0.93	0	-676	5133	4916	4673	4456	4213	5025	4565	67	1410	500	3290	5	1	13446474	632	-1.10	0.23	12	0.05	-4272.00	20879.00	6970	20230822	-32.57	3935	20240711	19.44	5420	-13.28	20240102	3935	19.44	20240711	6970	-32.57	20230822	3935	19.44	20240711	0.17	N	007680	500	67 억		124610	N	N	0	N	00	N
12	20240730	140228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4585	-115	5	-2.45	24902400	5366	51.77	4700	4700	4560	6110	3290	4700	4640.78	0.93	0	-650	5133	4916	4673	4456	4213	5025	4565	67	1410	500	3290	5	1	13446474	617	-1.07	0.22	12	0.04	-4272.00	20879.00	6970	20230822	-34.22	3935	20240711	16.52	5420	-15.41	20240102	3935	16.52	20240711	6970	-34.22	20230822	3935	16.52	20240711	0.17	N	007680	500	67 억		124610	N	N	0	N	00	N
13	20240730	130230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4565	-135	5	-2.87	24312440	5237	50.53	4700	4700	4565	6110	3290	4700	4642.44	0.93	0	-644	5133	4916	4673	4456	4213	5025	4565	67	1410	500	3290	5	1	13446474	614	-1.07	0.22	12	0.04	-4272.00	20879.00	6970	20230822	-34.51	3935	20240711	16.01	5420	-15.77	20240102	3935	16.01	20240711	6970	-34.51	20230822	3935	16.01	20240711	0.17	N	007680	500	67 억		124610	N	N	0	N	00	N
14	20240730	120229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	-120	5	-2.55	22439430	4827	46.57	4700	4700	4580	6110	3290	4700	4648.73	0.93	0	-644	5133	4916	4673	4456	4213	5025	4565	67	1410	500	3290	5	1	13446474	616	-1.07	0.22	12	0.04	-4272.00	20879.00	6970	20230822	-34.29	3935	20240711	16.39	5420	-15.50	20240102	3935	16.39	20240711	6970	-34.29	20230822	3935	16.39	20240711	0.17	N	007680	500	67 억		124610	N	N	0	N	00	N
15	20240730	110230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4635	-65	5	-1.38	15775070	3378	32.59	4700	4700	4590	6110	3290	4700	4669.94	0.93	0	-644	5133	4916	4673	4456	4213	5025	4565	67	1410	500	3290	5	1	13446474	623	-1.08	0.22	12	0.03	-4272.00	20879.00	6970	20230822	-33.50	3935	20240711	17.79	5420	-14.48	20240102	3935	17.79	20240711	6970	-33.50	20230822	3935	17.79	20240711	0.17	N	007680	500	67 억		124610	N	N	0	N	00	N
16	20240730	100230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	-70	5	-1.49	15354180	3287	31.71	4700	4700	4590	6110	3290	4700	4671.18	0.93	0	-637	5133	4916	4673	4456	4213	5025	4565	67	1410	500	3290	5	1	13446474	623	-1.08	0.22	12	0.02	-4272.00	20879.00	6970	20230822	-33.57	3935	20240711	17.66	5420	-14.58	20240102	3935	17.66	20240711	6970	-33.57	20230822	3935	17.66	20240711	0.17	N	007680	500	67 억		124610	N	N	0	N	00	N
17	20240730	090231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4700	0	3	0.00	7867725	1674	16.15	4700	4700	4695	6110	3290	4700	4699.96	0.93	0	-192	5133	4916	4673	4456	4213	5025	4565	67	1410	500	3290	5	1	13446474	632	-1.10	0.23	12	0.01	-4272.00	20879.00	6970	20230822	-32.57	3935	20240711	19.44	5420	-13.28	20240102	3935	19.44	20240711	6970	-32.57	20230822	3935	19.44	20240711	0.17	N	007680	500	67 억		124610	N	N	0	N	00	N
18	20240729	160230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4700	120	2	2.62	47107750	10233	473.53	4535	4890	4430	5950	3210	4580	4603.51	0.93	0	-168	4690	4635	4535	4480	4380	4662	4507	67	1370	500	3200	5	1	13446474	632	-1.10	0.23	12	0.08	-4272.00	20879.00	6970	20230822	-32.57	3935	20240711	19.44	5420	-13.28	20240102	3935	19.44	20240711	6970	-32.57	20230822	3935	19.44	20240711	0.17	N	007680	500	67 억		124760	N	N	0	N	00	N
19	20240729	150229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4735	155	2	3.38	35866725	7822	361.96	4535	4890	4430	5950	3210	4580	4585.36	0.93	0	-110	4690	4635	4535	4480	4380	4662	4507	67	1370	500	3200	5	1	13446474	637	-1.11	0.23	12	0.06	-4272.00	20879.00	6970	20230822	-32.07	3935	20240711	20.33	5420	-12.64	20240102	3935	20.33	20240711	6970	-32.07	20230822	3935	20.33	20240711	0.17	N	007680	500	67 억		124760	N	N	0	N	00	N
20	20240729	140229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-130	5	-2.84	9996890	2226	103.01	4535	4560	4430	5950	3210	4580	4490.97	0.93	0	-57	4690	4635	4535	4480	4380	4662	4507	67	1370	500	3200	5	1	13446474	598	-1.04	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-36.15	3935	20240711	13.09	5420	-17.90	20240102	3935	13.09	20240711	6970	-36.15	20230822	3935	13.09	20240711	0.17	N	007680	500	67 억		124760	N	N	0	N	00	N
21	20240729	130232	57	100.00	KOSDAQ		건설	N	N	N	N		N	4435	-145	5	-3.17	6711620	1486	68.76	4535	4560	4435	5950	3210	4580	4516.57	0.93	0	-57	4690	4635	4535	4480	4380	4662	4507	67	1370	500	3200	5	1	13446474	596	-1.04	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-36.37	3935	20240711	12.71	5420	-18.17	20240102	3935	12.71	20240711	6970	-36.37	20230822	3935	12.71	20240711	0.17	N	007680	500	67 억		124760	N	N	0	N	00	N
22	20240729	120228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	-100	5	-2.18	5266560	1162	53.77	4535	4560	4480	5950	3210	4580	4532.32	0.93	0	1	4690	4635	4535	4480	4380	4662	4507	67	1370	500	3200	5	1	13446474	602	-1.05	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-35.72	3935	20240711	13.85	5420	-17.34	20240102	3935	13.85	20240711	6970	-35.72	20230822	3935	13.85	20240711	0.17	N	007680	500	67 억		124760	N	N	0	N	00	N
23	20240729	110230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	-55	5	-1.20	2980240	656	30.36	4535	4560	4520	5950	3210	4580	4543.05	0.93	0	5	4690	4635	4535	4480	4380	4662	4507	67	1370	500	3200	5	1	13446474	608	-1.06	0.22	12	0.00	-4272.00	20879.00	6970	20230822	-35.08	3935	20240711	14.99	5420	-16.51	20240102	3935	14.99	20240711	6970	-35.08	20230822	3935	14.99	20240711	0.17	N	007680	500	67 억		124760	N	N	0	N	00	N
24	20240729	100229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	-25	5	-0.55	2223635	490	22.67	4535	4555	4535	5950	3210	4580	4538.03	0.93	0	5	4690	4635	4535	4480	4380	4662	4507	67	1370	500	3200	5	1	13446474	612	-1.07	0.22	12	0.00	-4272.00	20879.00	6970	20230822	-34.65	3935	20240711	15.76	5420	-15.96	20240102	3935	15.76	20240711	6970	-34.65	20230822	3935	15.76	20240711	0.17	N	007680	500	67 억		124760	N	N	0	N	00	N
25	20240729	090228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4535	-45	5	-0.98	40815	9	0.42	4535	4535	4535	5950	3210	4580	4535.00	0.93	0	7	4690	4635	4535	4480	4380	4662	4507	67	1370	500	3200	5	1	13446474	610	-1.06	0.22	12	0.00	-4272.00	20879.00	6970	20230822	-34.94	3935	20240711	15.25	5420	-16.33	20240102	3935	15.25	20240711	6970	-34.94	20230822	3935	15.25	20240711	0.17	N	007680	500	67 억		124760	N	N	0	N	00	N
26	20240726	160225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	0	3	0.00	9692375	2150	29.98	4535	4590	4435	5950	3210	4580	4508.08	0.93	0	-4	4723	4651	4548	4476	4373	4687	4512	67	1370	500	3200	5	1	13446474	616	-1.07	0.22	12	0.02	-4272.00	20879.00	6970	20230822	-34.29	3935	20240711	16.39	5420	-15.50	20240102	3935	16.39	20240711	6970	-34.29	20230822	3935	16.39	20240711	0.17	N	007680	500	67 억		124760	N	N	0	N	00	N
27	20240726	150228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	-115	5	-2.51	7638700	1697	23.66	4535	4590	4435	5950	3210	4580	4501.30	0.93	0	13	4723	4651	4548	4476	4373	4687	4512	67	1370	500	3200	5	1	13446474	600	-1.05	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-35.94	3935	20240711	13.47	5420	-17.62	20240102	3935	13.47	20240711	6970	-35.94	20230822	3935	13.47	20240711	0.17	N	007680	500	67 억		124760	N	N	0	N	00	N
28	20240726	140229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4540	-40	5	-0.87	4960430	1100	15.34	4535	4590	4435	5950	3210	4580	4509.48	0.93	0	-14	4723	4651	4548	4476	4373	4687	4512	67	1370	500	3200	5	1	13446474	610	-1.06	0.22	12	0.01	-4272.00	20879.00	6970	20230822	-34.86	3935	20240711	15.37	5420	-16.24	20240102	3935	15.37	20240711	6970	-34.86	20230822	3935	15.37	20240711	0.17	N	007680	500	67 억		124760	N	N	0	N	00	N
29	20240726	130228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	-20	5	-0.44	4599680	1020	14.22	4535	4590	4435	5950	3210	4580	4509.49	0.93	0	-16	4723	4651	4548	4476	4373	4687	4512	67	1370	500	3200	5	1	13446474	613	-1.07	0.22	12	0.01	-4272.00	20879.00	6970	20230822	-34.58	3935	20240711	15.88	5420	-15.87	20240102	3935	15.88	20240711	6970	-34.58	20230822	3935	15.88	20240711	0.17	N	007680	500	67 억		124760	N	N	0	N	00	N
30	20240726	120228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	-20	5	-0.44	4599680	1020	14.22	4535	4590	4435	5950	3210	4580	4509.49	0.93	0	-16	4723	4651	4548	4476	4373	4687	4512	67	1370	500	3200	5	1	13446474	613	-1.07	0.22	12	0.01	-4272.00	20879.00	6970	20230822	-34.58	3935	20240711	15.88	5420	-15.87	20240102	3935	15.88	20240711	6970	-34.58	20230822	3935	15.88	20240711	0.17	N	007680	500	67 억		124760	N	N	0	N	00	N
31	20240726	110227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	0	3	0.00	4229780	938	13.08	4535	4590	4435	5950	3210	4580	4509.36	0.93	0	-13	4723	4651	4548	4476	4373	4687	4512	67	1370	500	3200	5	1	13446474	616	-1.07	0.22	12	0.01	-4272.00	20879.00	6970	20230822	-34.29	3935	20240711	16.39	5420	-15.50	20240102	3935	16.39	20240711	6970	-34.29	20230822	3935	16.39	20240711	0.17	N	007680	500	67 억		124760	N	N	0	N	00	N
32	20240726	100228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	-30	5	-0.66	1440065	317	4.42	4535	4550	4525	5950	3210	4580	4542.79	0.93	0	-2	4723	4651	4548	4476	4373	4687	4512	67	1370	500	3200	5	1	13446474	612	-1.07	0.22	12	0.00	-4272.00	20879.00	6970	20230822	-34.72	3935	20240711	15.63	5420	-16.05	20240102	3935	15.63	20240711	6970	-34.72	20230822	3935	15.63	20240711	0.17	N	007680	500	67 억		124760	N	N	0	N	00	N
33	20240726	090227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4535	-45	5	-0.98	544195	120	1.67	4535	4535	4530	5950	3210	4580	4534.96	0.93	0	-2	4723	4651	4548	4476	4373	4687	4512	67	1370	500	3200	5	1	13446474	610	-1.06	0.22	12	0.00	-4272.00	20879.00	6970	20230822	-34.94	3935	20240711	15.25	5420	-16.33	20240102	3935	15.25	20240711	6970	-34.94	20230822	3935	15.25	20240711	0.17	N	007680	500	67 억		124760	N	N	0	N	00	N
34	20240725	160227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	-30	5	-0.65	32347525	7161	45.88	4515	4620	4445	5990	3230	4610	4517.18	0.93	0	-519	4843	4726	4548	4431	4253	4785	4490	67	1380	500	3220	5	1	13446474	616	-1.07	0.22	12	0.05	-4272.00	20879.00	6970	20230822	-34.29	3935	20240711	16.39	5420	-15.50	20240102	3935	16.39	20240711	6970	-34.29	20230822	3935	16.39	20240711	0.18	N	007680	500	67 억		125261	N	N	0	N	00	N
35	20240725	150229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	-30	5	-0.65	29849200	6616	42.39	4515	4620	4445	5990	3230	4610	4511.67	0.93	0	-519	4843	4726	4548	4431	4253	4785	4490	67	1380	500	3220	5	1	13446474	616	-1.07	0.22	12	0.05	-4272.00	20879.00	6970	20230822	-34.29	3935	20240711	16.39	5420	-15.50	20240102	3935	16.39	20240711	6970	-34.29	20230822	3935	16.39	20240711	0.18	N	007680	500	67 억		125261	N	N	0	N	00	N
36	20240725	140228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-110	5	-2.39	13137985	2907	18.63	4515	4620	4445	5990	3230	4610	4519.43	0.93	0	-355	4843	4726	4548	4431	4253	4785	4490	67	1380	500	3220	5	1	13446474	605	-1.05	0.22	12	0.02	-4272.00	20879.00	6970	20230822	-35.44	3935	20240711	14.36	5420	-16.97	20240102	3935	14.36	20240711	6970	-35.44	20230822	3935	14.36	20240711	0.18	N	007680	500	67 억		125261	N	N	0	N	00	N
37	20240725	130228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4610	0	3	0.00	12081940	2673	17.13	4515	4610	4450	5990	3230	4610	4519.99	0.93	0	-339	4843	4726	4548	4431	4253	4785	4490	67	1380	500	3220	5	1	13446474	620	-1.08	0.22	12	0.02	-4272.00	20879.00	6970	20230822	-33.86	3935	20240711	17.15	5420	-14.94	20240102	3935	17.15	20240711	6970	-33.86	20230822	3935	17.15	20240711	0.18	N	007680	500	67 억		125261	N	N	0	N	00	N
38	20240725	120229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	-120	5	-2.60	6887370	1528	9.79	4515	4610	4460	5990	3230	4610	4507.44	0.93	0	-225	4843	4726	4548	4431	4253	4785	4490	67	1380	500	3220	5	1	13446474	604	-1.05	0.22	12	0.01	-4272.00	20879.00	6970	20230822	-35.58	3935	20240711	14.10	5420	-17.16	20240102	3935	14.10	20240711	6970	-35.58	20230822	3935	14.10	20240711	0.18	N	007680	500	67 억		125261	N	N	0	N	00	N
39	20240725	110227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-110	5	-2.39	3634070	808	5.18	4515	4520	4460	5990	3230	4610	4497.61	0.93	0	-159	4843	4726	4548	4431	4253	4785	4490	67	1380	500	3220	5	1	13446474	605	-1.05	0.22	12	0.01	-4272.00	20879.00	6970	20230822	-35.44	3935	20240711	14.36	5420	-16.97	20240102	3935	14.36	20240711	6970	-35.44	20230822	3935	14.36	20240711	0.18	N	007680	500	67 억		125261	N	N	0	N	00	N
40	20240725	100228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	-150	5	-3.25	2488155	553	3.54	4515	4515	4460	5990	3230	4610	4499.38	0.93	0	-135	4843	4726	4548	4431	4253	4785	4490	67	1380	500	3220	5	1	13446474	600	-1.04	0.21	12	0.00	-4272.00	20879.00	6970	20230822	-36.01	3935	20240711	13.34	5420	-17.71	20240102	3935	13.34	20240711	6970	-36.01	20230822	3935	13.34	20240711	0.18	N	007680	500	67 억		125261	N	N	0	N	00	N
41	20240725	090228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	-100	5	-2.17	1336125	296	1.90	4515	4515	4470	5990	3230	4610	4513.94	0.93	0	-54	4843	4726	4548	4431	4253	4785	4490	67	1380	500	3220	5	1	13446474	606	-1.06	0.22	12	0.00	-4272.00	20879.00	6970	20230822	-35.29	3935	20240711	14.61	5420	-16.79	20240102	3935	14.61	20240711	6970	-35.29	20230822	3935	14.61	20240711	0.18	N	007680	500	67 억		125261	N	N	0	N	00	N
42	20240724	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4610	65	2	1.43	70083435	15608	104.33	4540	4665	4370	5900	3185	4545	4490.23	0.93	0	-18	4865	4705	4540	4380	4215	4785	4460	67	1355	500	3180	5	1	13446474	620	-1.08	0.22	12	0.12	-4272.00	20879.00	6970	20230822	-33.86	3935	20240711	17.15	5420	-14.94	20240102	3935	17.15	20240711	6970	-33.86	20230822	3935	17.15	20240711	0.17	N	007680	500	67 억		125263	N	N	0	N	00	N
43	20240724	150228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-45	5	-0.99	62777800	14002	93.60	4540	4665	4370	5900	3185	4545	4483.49	0.93	0	-443	4865	4705	4540	4380	4215	4785	4460	67	1355	500	3180	5	1	13446474	605	-1.05	0.22	12	0.10	-4272.00	20879.00	6970	20230822	-35.44	3935	20240711	14.36	5420	-16.97	20240102	3935	14.36	20240711	6970	-35.44	20230822	3935	14.36	20240711	0.17	N	007680	500	67 억		125263	N	N	0	N	00	N
44	20240724	140230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-95	5	-2.09	58386520	13015	87.00	4540	4665	4370	5900	3185	4545	4486.09	0.93	0	28	4865	4705	4540	4380	4215	4785	4460	67	1355	500	3180	5	1	13446474	598	-1.04	0.21	12	0.10	-4272.00	20879.00	6970	20230822	-36.15	3935	20240711	13.09	5420	-17.90	20240102	3935	13.09	20240711	6970	-36.15	20230822	3935	13.09	20240711	0.17	N	007680	500	67 억		125263	N	N	0	N	00	N
45	20240724	130227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	-105	5	-2.31	53157655	11848	79.20	4540	4665	4370	5900	3185	4545	4486.64	0.93	0	156	4865	4705	4540	4380	4215	4785	4460	67	1355	500	3180	5	1	13446474	597	-1.04	0.21	12	0.09	-4272.00	20879.00	6970	20230822	-36.30	3935	20240711	12.83	5420	-18.08	20240102	3935	12.83	20240711	6970	-36.30	20230822	3935	12.83	20240711	0.17	N	007680	500	67 억		125263	N	N	0	N	00	N
46	20240724	120229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4575	30	2	0.66	29068310	6464	43.21	4540	4665	4370	5900	3185	4545	4496.95	0.93	0	-243	4865	4705	4540	4380	4215	4785	4460	67	1355	500	3180	5	1	13446474	615	-1.07	0.22	12	0.05	-4272.00	20879.00	6970	20230822	-34.36	3935	20240711	16.26	5420	-15.59	20240102	3935	16.26	20240711	6970	-34.36	20230822	3935	16.26	20240711	0.17	N	007680	500	67 억		125263	N	N	0	N	00	N
47	20240724	110227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-45	5	-0.99	17962270	4027	26.92	4540	4545	4370	5900	3185	4545	4460.46	0.93	0	456	4865	4705	4540	4380	4215	4785	4460	67	1355	500	3180	5	1	13446474	605	-1.05	0.22	12	0.03	-4272.00	20879.00	6970	20230822	-35.44	3935	20240711	14.36	5420	-16.97	20240102	3935	14.36	20240711	6970	-35.44	20230822	3935	14.36	20240711	0.17	N	007680	500	67 억		125263	N	N	0	N	00	N
48	20240724	100228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4425	-120	5	-2.64	14645910	3279	21.92	4540	4545	4390	5900	3185	4545	4466.58	0.93	0	352	4865	4705	4540	4380	4215	4785	4460	67	1355	500	3180	5	1	13446474	595	-1.04	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-36.51	3935	20240711	12.45	5420	-18.36	20240102	3935	12.45	20240711	6970	-36.51	20230822	3935	12.45	20240711	0.17	N	007680	500	67 억		125263	N	N	0	N	00	N
49	20240724	090228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	0	3	0.00	6367200	1405	9.39	4540	4545	4440	5900	3185	4545	4531.81	0.93	0	-16	4865	4705	4540	4380	4215	4785	4460	67	1355	500	3180	5	1	13446474	611	-1.06	0.22	12	0.01	-4272.00	20879.00	6970	20230822	-34.79	3935	20240711	15.50	5420	-16.14	20240102	3935	15.50	20240711	6970	-34.79	20230822	3935	15.50	20240711	0.17	N	007680	500	67 억		125263	N	N	0	N	00	N
50	20240723	160225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	5	2	0.11	66953130	14959	34.91	4450	4700	4375	5900	3180	4540	4475.78	0.93	0	751	4826	4682	4446	4302	4066	4565	4185	67	1360	500	3170	5	1	13446474	611	-1.06	0.22	12	0.11	-4272.00	20879.00	6970	20230822	-34.79	3935	20240711	15.50	5420	-16.14	20240102	3935	15.50	20240711	6970	-34.79	20230822	3935	15.50	20240711	0.14	N	007680	500	67 억		124511	N	N	0	N	00	N
51	20240723	150231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4595	55	2	1.21	56793560	12747	29.74	4450	4595	4375	5900	3180	4540	4455.45	0.93	0	1604	4826	4682	4446	4302	4066	4565	4185	67	1360	500	3170	5	1	13446474	618	-1.08	0.22	12	0.09	-4272.00	20879.00	6970	20230822	-34.07	3935	20240711	16.77	5420	-15.22	20240102	3935	16.77	20240711	6970	-34.07	20230822	3935	16.77	20240711	0.14	N	007680	500	67 억		124511	N	N	0	N	00	N
52	20240723	140225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4435	-105	5	-2.31	40073805	9067	21.16	4450	4495	4375	5900	3180	4540	4419.74	0.93	0	1993	4826	4682	4446	4302	4066	4565	4185	67	1360	500	3170	5	1	13446474	596	-1.04	0.21	12	0.07	-4272.00	20879.00	6970	20230822	-36.37	3935	20240711	12.71	5420	-18.17	20240102	3935	12.71	20240711	6970	-36.37	20230822	3935	12.71	20240711	0.14	N	007680	500	67 억		124511	N	N	0	N	00	N
53	20240723	130225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4380	-160	5	-3.52	23991510	5419	12.64	4450	4495	4380	5900	3180	4540	4427.29	0.93	0	585	4826	4682	4446	4302	4066	4565	4185	67	1360	500	3170	5	1	13446474	589	-1.03	0.21	12	0.04	-4272.00	20879.00	6970	20230822	-37.16	3935	20240711	11.31	5420	-19.19	20240102	3935	11.31	20240711	6970	-37.16	20230822	3935	11.31	20240711	0.14	N	007680	500	67 억		124511	N	N	0	N	00	N
54	20240723	120228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4380	-160	5	-3.52	21251810	4796	11.19	4450	4495	4380	5900	3180	4540	4431.15	0.93	0	627	4826	4682	4446	4302	4066	4565	4185	67	1360	500	3170	5	1	13446474	589	-1.03	0.21	12	0.04	-4272.00	20879.00	6970	20230822	-37.16	3935	20240711	11.31	5420	-19.19	20240102	3935	11.31	20240711	6970	-37.16	20230822	3935	11.31	20240711	0.14	N	007680	500	67 억		124511	N	N	0	N	00	N
55	20240723	110227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-90	5	-1.98	15688420	3529	8.23	4450	4495	4405	5900	3180	4540	4445.57	0.93	0	520	4826	4682	4446	4302	4066	4565	4185	67	1360	500	3170	5	1	13446474	598	-1.04	0.21	12	0.03	-4272.00	20879.00	6970	20230822	-36.15	3935	20240711	13.09	5420	-17.90	20240102	3935	13.09	20240711	6970	-36.15	20230822	3935	13.09	20240711	0.14	N	007680	500	67 억		124511	N	N	0	N	00	N
56	20240723	100228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	-95	5	-2.09	13534855	3042	7.10	4450	4495	4425	5900	3180	4540	4449.33	0.93	0	554	4826	4682	4446	4302	4066	4565	4185	67	1360	500	3170	5	1	13446474	598	-1.04	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-36.23	3935	20240711	12.96	5420	-17.99	20240102	3935	12.96	20240711	6970	-36.23	20230822	3935	12.96	20240711	0.14	N	007680	500	67 억		124511	N	N	0	N	00	N
57	20240723	090227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4435	-105	5	-2.31	7105700	1597	3.73	4450	4450	4435	5900	3180	4540	4449.41	0.93	0	417	4826	4682	4446	4302	4066	4565	4185	67	1360	500	3170	5	1	13446474	596	-1.04	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-36.37	3935	20240711	12.71	5420	-18.17	20240102	3935	12.71	20240711	6970	-36.37	20230822	3935	12.71	20240711	0.14	N	007680	500	67 억		124511	N	N	0	N	00	N
58	20240722	160225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4540	50	2	1.11	189027715	42856	7.91	4580	4590	4210	5830	3145	4490	4410.68	0.92	0	395	5623	5056	4633	4066	3643	5340	4350	67	1340	500	3140	5	1	13446474	610	-1.06	0.22	12	0.32	-4272.00	20879.00	6970	20230822	-34.86	3935	20240711	15.37	5420	-16.24	20240102	3935	15.37	20240711	6970	-34.86	20230822	3935	15.37	20240711	0.14	N	007680	500	67 억		124106	N	N	0	N	00	N
59	20240722	150228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	70	2	1.56	172009890	39096	7.21	4580	4580	4210	5830	3145	4490	4399.67	0.92	0	933	5623	5056	4633	4066	3643	5340	4350	67	1340	500	3140	5	1	13446474	613	-1.07	0.22	12	0.29	-4272.00	20879.00	6970	20230822	-34.58	3935	20240711	15.88	5420	-15.87	20240102	3935	15.88	20240711	6970	-34.58	20230822	3935	15.88	20240711	0.14	N	007680	500	67 억		124106	N	N	0	N	00	N
60	20240722	140227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	0	3	0.00	154327385	35169	6.49	4580	4580	4210	5830	3145	4490	4388.16	0.92	0	523	5623	5056	4633	4066	3643	5340	4350	67	1340	500	3140	5	1	13446474	604	-1.05	0.22	12	0.26	-4272.00	20879.00	6970	20230822	-35.58	3935	20240711	14.10	5420	-17.16	20240102	3935	14.10	20240711	6970	-35.58	20230822	3935	14.10	20240711	0.14	N	007680	500	67 억		124106	N	N	0	N	00	N
61	20240722	130226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	-30	5	-0.67	144407880	32953	6.08	4580	4580	4210	5830	3145	4490	4382.23	0.92	0	1064	5623	5056	4633	4066	3643	5340	4350	67	1340	500	3140	5	1	13446474	600	-1.04	0.21	12	0.25	-4272.00	20879.00	6970	20230822	-36.01	3935	20240711	13.34	5420	-17.71	20240102	3935	13.34	20240711	6970	-36.01	20230822	3935	13.34	20240711	0.14	N	007680	500	67 억		124106	N	N	0	N	00	N
62	20240722	120226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-20	5	-0.45	132726275	30306	5.59	4580	4580	4210	5830	3145	4490	4379.53	0.92	0	939	5623	5056	4633	4066	3643	5340	4350	67	1340	500	3140	5	1	13446474	601	-1.05	0.21	12	0.23	-4272.00	20879.00	6970	20230822	-35.87	3935	20240711	13.60	5420	-17.53	20240102	3935	13.60	20240711	6970	-35.87	20230822	3935	13.60	20240711	0.14	N	007680	500	67 억		124106	N	N	0	N	00	N
63	20240722	110227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	10	2	0.22	118361165	27101	5.00	4580	4580	4210	5830	3145	4490	4367.40	0.92	0	1597	5623	5056	4633	4066	3643	5340	4350	67	1340	500	3140	5	1	13446474	605	-1.05	0.22	12	0.20	-4272.00	20879.00	6970	20230822	-35.44	3935	20240711	14.36	5420	-16.97	20240102	3935	14.36	20240711	6970	-35.44	20230822	3935	14.36	20240711	0.14	N	007680	500	67 억		124106	N	N	0	N	00	N
64	20240722	100226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4335	-155	5	-3.45	68963030	15635	2.88	4580	4580	4330	5830	3145	4490	4410.80	0.92	0	641	5623	5056	4633	4066	3643	5340	4350	67	1340	500	3140	5	1	13446474	583	-1.01	0.21	12	0.12	-4272.00	20879.00	6970	20230822	-37.80	3935	20240711	10.17	5420	-20.02	20240102	3935	10.17	20240711	6970	-37.80	20230822	3935	10.17	20240711	0.14	N	007680	500	67 억		124106	N	N	0	N	00	N
65	20240722	090226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	30	2	0.67	5025635	1110	0.20	4580	4580	4500	5830	3145	4490	4527.70	0.92	0	219	5623	5056	4633	4066	3643	5340	4350	67	1340	500	3140	5	1	13446474	608	-1.06	0.22	12	0.01	-4272.00	20879.00	6970	20230822	-35.15	3935	20240711	14.87	5420	-16.61	20240102	3935	14.87	20240711	6970	-35.15	20230822	3935	14.87	20240711	0.14	N	007680	500	67 억		124106	N	N	0	N	00	N
66	20240719	160224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	245	2	5.77	2584875225	536782	8719.66	4245	5200	4210	5510	2975	4245	4815.74	0.89	0	4412	4348	4296	4193	4141	4038	4322	4167	67	1265	500	2970	5	1	13446474	604	-1.05	0.22	12	3.99	-4272.00	20879.00	6970	20230822	-35.58	3935	20240711	14.10	5420	-17.16	20240102	3935	14.10	20240711	6970	-35.58	20230822	3935	14.10	20240711	0.14	N	007680	500	67 억		119693	N	N	0	N	00	N
67	20240719	150224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	155	2	3.65	2542102995	527179	8563.66	4245	5200	4210	5510	2975	4245	4822.09	0.89	0	5307	4348	4296	4193	4141	4038	4322	4167	67	1265	500	2970	5	1	13446474	592	-1.03	0.21	12	3.92	-4272.00	20879.00	6970	20230822	-36.87	3935	20240711	11.82	5420	-18.82	20240102	3935	11.82	20240711	6970	-36.87	20230822	3935	11.82	20240711	0.14	N	007680	500	67 억		119693	N	N	0	N	00	N
68	20240719	140225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	195	2	4.59	2457838915	508159	8254.69	4245	5200	4210	5510	2975	4245	4836.75	0.89	0	-119	4348	4296	4193	4141	4038	4322	4167	67	1265	500	2970	5	1	13446474	597	-1.04	0.21	12	3.78	-4272.00	20879.00	6970	20230822	-36.30	3935	20240711	12.83	5420	-18.08	20240102	3935	12.83	20240711	6970	-36.30	20230822	3935	12.83	20240711	0.14	N	007680	500	67 억		119693	N	N	0	N	00	N
69	20240719	130222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4840	595	2	14.02	1913411105	390658	6345.97	4245	5200	4210	5510	2975	4245	4897.92	0.89	0	-1771	4348	4296	4193	4141	4038	4322	4167	67	1265	500	2970	5	1	13446474	651	-1.13	0.23	12	2.91	-4272.00	20879.00	6970	20230822	-30.56	3935	20240711	23.00	5420	-10.70	20240102	3935	23.00	20240711	6970	-30.56	20230822	3935	23.00	20240711	0.14	N	007680	500	67 억		119693	N	N	0	N	00	N
70	20240719	120222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4340	95	2	2.24	13879180	3242	52.66	4245	4340	4210	5510	2975	4245	4281.05	0.89	0	-81	4348	4296	4193	4141	4038	4322	4167	67	1265	500	2970	5	1	13446474	584	-1.02	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-37.73	3935	20240711	10.29	5420	-19.93	20240102	3935	10.29	20240711	6970	-37.73	20230822	3935	10.29	20240711	0.14	N	007680	500	67 억		119693	N	N	0	N	00	N
71	20240719	110224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4320	75	2	1.77	10283500	2413	39.20	4245	4340	4210	5510	2975	4245	4261.71	0.89	0	-79	4348	4296	4193	4141	4038	4322	4167	67	1265	500	2970	5	1	13446474	581	-1.01	0.21	12	0.02	-4272.00	20879.00	6970	20230822	-38.02	3935	20240711	9.78	5420	-20.30	20240102	3935	9.78	20240711	6970	-38.02	20230822	3935	9.78	20240711	0.14	N	007680	500	67 억		119693	N	N	0	N	00	N
72	20240719	100210	57	100.00	KOSDAQ		건설	N	N	N	N		N	4340	95	2	2.24	7879780	1856	30.15	4245	4340	4210	5510	2975	4245	4245.57	0.89	0	-73	4348	4296	4193	4141	4038	4322	4167	67	1265	500	2970	5	1	13446474	584	-1.02	0.21	12	0.01	-4272.00	20879.00	6970	20230822	-37.73	3935	20240711	10.29	5420	-19.93	20240102	3935	10.29	20240711	6970	-37.73	20230822	3935	10.29	20240711	0.14	N	007680	500	67 억		119693	N	N	0	N	00	N
73	20240719	090234	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	0	3	0.00	114615	27	0.44	4245	4245	4245	5510	2975	4245	4245.00	0.89	0	0	4348	4296	4193	4141	4038	4322	4167	67	1265	500	2970	5	1	13446474	571	-0.99	0.20	12	0.00	-4272.00	20879.00	6970	20230822	-39.10	3935	20240711	7.88	5420	-21.68	20240102	3935	7.88	20240711	6970	-39.10	20230822	3935	7.88	20240711	0.14	N	007680	500	67 억		119693	N	N	0	N	00	N
74	20240718	160221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	135	2	3.28	25799190	6156	96.56	4110	4245	4090	5340	2880	4110	4190.90	0.89	0	-32	4286	4197	4131	4042	3976	4242	4087	67	1230	500	2870	5	1	13446474	571	-0.99	0.20	12	0.05	-4272.00	20879.00	6970	20230822	-39.10	3935	20240711	7.88	5420	-21.68	20240102	3935	7.88	20240711	6970	-39.10	20230822	3935	7.88	20240711	0.14	N	007680	500	67 억		119721	N	N	0	N	00	N
75	20240718	150223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	120	2	2.92	16719690	4009	62.89	4110	4230	4090	5340	2880	4110	4170.54	0.89	0	-33	4286	4197	4131	4042	3976	4242	4087	67	1230	500	2870	5	1	13446474	569	-0.99	0.20	12	0.03	-4272.00	20879.00	6970	20230822	-39.31	3935	20240711	7.50	5420	-21.96	20240102	3935	7.50	20240711	6970	-39.31	20230822	3935	7.50	20240711	0.14	N	007680	500	67 억		119721	N	N	0	N	00	N
76	20240718	140221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	90	2	2.19	14432735	3465	54.35	4110	4215	4090	5340	2880	4110	4165.29	0.89	0	-12	4286	4197	4131	4042	3976	4242	4087	67	1230	500	2870	5	1	13446474	565	-0.98	0.20	12	0.03	-4272.00	20879.00	6970	20230822	-39.74	3935	20240711	6.73	5420	-22.51	20240102	3935	6.73	20240711	6970	-39.74	20230822	3935	6.73	20240711	0.14	N	007680	500	67 억		119721	N	N	0	N	00	N
77	20240718	130221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	70	2	1.70	13879980	3333	52.28	4110	4215	4090	5340	2880	4110	4164.41	0.89	0	-2	4286	4197	4131	4042	3976	4242	4087	67	1230	500	2870	5	1	13446474	562	-0.98	0.20	12	0.02	-4272.00	20879.00	6970	20230822	-40.03	3935	20240711	6.23	5420	-22.88	20240102	3935	6.23	20240711	6970	-40.03	20230822	3935	6.23	20240711	0.14	N	007680	500	67 억		119721	N	N	0	N	00	N
78	20240718	120222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	70	2	1.70	9691625	2331	36.56	4110	4215	4090	5340	2880	4110	4157.71	0.89	0	-1	4286	4197	4131	4042	3976	4242	4087	67	1230	500	2870	5	1	13446474	562	-0.98	0.20	12	0.02	-4272.00	20879.00	6970	20230822	-40.03	3935	20240711	6.23	5420	-22.88	20240102	3935	6.23	20240711	6970	-40.03	20230822	3935	6.23	20240711	0.14	N	007680	500	67 억		119721	N	N	0	N	00	N
79	20240718	110222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4160	50	2	1.22	4678725	1127	17.68	4110	4215	4090	5340	2880	4110	4151.49	0.89	0	-1	4286	4197	4131	4042	3976	4242	4087	67	1230	500	2870	5	1	13446474	559	-0.97	0.20	12	0.01	-4272.00	20879.00	6970	20230822	-40.32	3935	20240711	5.72	5420	-23.25	20240102	3935	5.72	20240711	6970	-40.32	20230822	3935	5.72	20240711	0.14	N	007680	500	67 억		119721	N	N	0	N	00	N
80	20240718	100223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4160	50	2	1.22	2028830	490	7.69	4110	4215	4090	5340	2880	4110	4140.47	0.89	0	-12	4286	4197	4131	4042	3976	4242	4087	67	1230	500	2870	5	1	13446474	559	-0.97	0.20	12	0.00	-4272.00	20879.00	6970	20230822	-40.32	3935	20240711	5.72	5420	-23.25	20240102	3935	5.72	20240711	6970	-40.32	20230822	3935	5.72	20240711	0.14	N	007680	500	67 억		119721	N	N	0	N	00	N
81	20240718	090224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	0	3	0.00	131520	32	0.50	4110	4110	4110	5340	2880	4110	4110.00	0.89	0	16	4286	4197	4131	4042	3976	4242	4087	67	1230	500	2870	5	1	13446474	553	-0.96	0.20	12	0.00	-4272.00	20879.00	6970	20230822	-41.03	3935	20240711	4.45	5420	-24.17	20240102	3935	4.45	20240711	6970	-41.03	20230822	3935	4.45	20240711	0.14	N	007680	500	67 억		119721	N	N	0	N	00	N
82	20240717	160228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	-20	5	-0.48	26508470	6365	87.30	4100	4220	4065	5360	2895	4130	4164.72	0.89	0	-144	4310	4220	4100	4010	3890	4265	4055	67	1230	500	2890	5	1	13446474	553	-0.96	0.20	12	0.05	-4272.00	20879.00	7000	20230711	-41.29	3935	20240711	4.45	5420	-24.17	20240102	3935	4.45	20240711	6970	-41.03	20230822	3935	4.45	20240711	0.14	N	007680	500	67 억		119865	N	N	0	N	00	N
83	20240717	150230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	40	2	0.97	17879310	4301	58.99	4100	4220	4065	5360	2895	4130	4157.01	0.89	0	-42	4310	4220	4100	4010	3890	4265	4055	67	1230	500	2890	5	1	13446474	561	-0.98	0.20	12	0.03	-4272.00	20879.00	7000	20230711	-40.43	3935	20240711	5.97	5420	-23.06	20240102	3935	5.97	20240711	6970	-40.17	20230822	3935	5.97	20240711	0.14	N	007680	500	67 억		119865	N	N	0	N	00	N
84	20240717	140230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	50	2	1.21	16589270	3991	54.74	4100	4220	4065	5360	2895	4130	4156.67	0.89	0	-41	4310	4220	4100	4010	3890	4265	4055	67	1230	500	2890	5	1	13446474	562	-0.98	0.20	12	0.03	-4272.00	20879.00	7000	20230711	-40.29	3935	20240711	6.23	5420	-22.88	20240102	3935	6.23	20240711	6970	-40.03	20230822	3935	6.23	20240711	0.14	N	007680	500	67 억		119865	N	N	0	N	00	N
85	20240717	130230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	50	2	1.21	6796025	1628	22.33	4100	4220	4100	5360	2895	4130	4174.46	0.89	0	-106	4310	4220	4100	4010	3890	4265	4055	67	1230	500	2890	5	1	13446474	562	-0.98	0.20	12	0.01	-4272.00	20879.00	7000	20230711	-40.29	3935	20240711	6.23	5420	-22.88	20240102	3935	6.23	20240711	6970	-40.03	20230822	3935	6.23	20240711	0.14	N	007680	500	67 억		119865	N	N	0	N	00	N
86	20240717	120230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	55	2	1.33	6599565	1581	21.68	4100	4220	4100	5360	2895	4130	4174.30	0.89	0	-106	4310	4220	4100	4010	3890	4265	4055	67	1230	500	2890	5	1	13446474	563	-0.98	0.20	12	0.01	-4272.00	20879.00	7000	20230711	-40.21	3935	20240711	6.35	5420	-22.79	20240102	3935	6.35	20240711	6970	-39.96	20230822	3935	6.35	20240711	0.14	N	007680	500	67 억		119865	N	N	0	N	00	N
87	20240717	110229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	55	2	1.33	5235305	1255	17.21	4100	4220	4100	5360	2895	4130	4171.56	0.89	0	-106	4310	4220	4100	4010	3890	4265	4055	67	1230	500	2890	5	1	13446474	563	-0.98	0.20	12	0.01	-4272.00	20879.00	7000	20230711	-40.21	3935	20240711	6.35	5420	-22.79	20240102	3935	6.35	20240711	6970	-39.96	20230822	3935	6.35	20240711	0.14	N	007680	500	67 억		119865	N	N	0	N	00	N
88	20240717	100229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	50	2	1.21	4444510	1066	14.62	4100	4220	4100	5360	2895	4130	4169.33	0.89	0	-106	4310	4220	4100	4010	3890	4265	4055	67	1230	500	2890	5	1	13446474	562	-0.98	0.20	12	0.01	-4272.00	20879.00	7000	20230711	-40.29	3935	20240711	6.23	5420	-22.88	20240102	3935	6.23	20240711	6970	-40.03	20230822	3935	6.23	20240711	0.14	N	007680	500	67 억		119865	N	N	0	N	00	N
89	20240717	090212	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	60	2	1.45	728750	176	2.41	4100	4220	4100	5360	2895	4130	4140.62	0.89	0	-14	4310	4220	4100	4010	3890	4265	4055	67	1230	500	2890	5	1	13446474	563	-0.98	0.20	12	0.00	-4272.00	20879.00	7000	20230711	-40.14	3935	20240711	6.48	5420	-22.69	20240102	3935	6.48	20240711	6970	-39.89	20230822	3935	6.48	20240711	0.14	N	007680	500	67 억		119865	N	N	0	N	00	N
90	20240716	160230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	130	2	3.25	29789450	7291	297.71	4000	4190	3980	5200	2800	4000	4085.17	0.89	0	-118	4090	4045	4010	3965	3930	4027	3947	67	1200	500	2800	5	1	13446474	555	-0.97	0.20	12	0.05	-4272.00	20879.00	7000	20230711	-41.00	3935	20240711	4.96	5420	-23.80	20240102	3935	4.96	20240711	6970	-40.75	20230822	3935	4.96	20240711	0.14	N	007680	500	67 억		119978	N	N	0	N	00	N
91	20240716	150232	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	100	2	2.50	27985060	6854	279.87	4000	4190	3980	5200	2800	4000	4083.03	0.89	0	-77	4090	4045	4010	3965	3930	4027	3947	67	1200	500	2800	5	1	13446474	551	-0.96	0.20	12	0.05	-4272.00	20879.00	7000	20230711	-41.43	3935	20240711	4.19	5420	-24.35	20240102	3935	4.19	20240711	6970	-41.18	20230822	3935	4.19	20240711	0.14	N	007680	500	67 억		119978	N	N	0	N	00	N
92	20240716	140232	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	100	2	2.50	23243755	5697	232.63	4000	4190	3980	5200	2800	4000	4080.00	0.89	0	-74	4090	4045	4010	3965	3930	4027	3947	67	1200	500	2800	5	1	13446474	551	-0.96	0.20	12	0.04	-4272.00	20879.00	7000	20230711	-41.43	3935	20240711	4.19	5420	-24.35	20240102	3935	4.19	20240711	6970	-41.18	20230822	3935	4.19	20240711	0.14	N	007680	500	67 억		119978	N	N	0	N	00	N
93	20240716	130231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4160	160	2	4.00	21488235	5272	215.27	4000	4190	3980	5200	2800	4000	4075.92	0.89	0	-52	4090	4045	4010	3965	3930	4027	3947	67	1200	500	2800	5	1	13446474	559	-0.97	0.20	12	0.04	-4272.00	20879.00	7000	20230711	-40.57	3935	20240711	5.72	5420	-23.25	20240102	3935	5.72	20240711	6970	-40.32	20230822	3935	5.72	20240711	0.14	N	007680	500	67 억		119978	N	N	0	N	00	N
94	20240716	120231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	55	2	1.38	9119335	2258	92.20	4000	4080	3980	5200	2800	4000	4038.68	0.89	0	-94	4090	4045	4010	3965	3930	4027	3947	67	1200	500	2800	5	1	13446474	545	-0.95	0.19	12	0.02	-4272.00	20879.00	7000	20230711	-42.07	3935	20240711	3.05	5420	-25.18	20240102	3935	3.05	20240711	6970	-41.82	20230822	3935	3.05	20240711	0.14	N	007680	500	67 억		119978	N	N	0	N	00	N
95	20240716	110231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	35	2	0.88	6460835	1601	65.37	4000	4080	3980	5200	2800	4000	4035.50	0.89	0	-93	4090	4045	4010	3965	3930	4027	3947	67	1200	500	2800	5	1	13446474	543	-0.94	0.19	12	0.01	-4272.00	20879.00	7000	20230711	-42.36	3935	20240711	2.54	5420	-25.55	20240102	3935	2.54	20240711	6970	-42.11	20230822	3935	2.54	20240711	0.14	N	007680	500	67 억		119978	N	N	0	N	00	N
96	20240716	100231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	40	2	1.00	3594495	891	36.38	4000	4080	3980	5200	2800	4000	4034.23	0.89	0	-68	4090	4045	4010	3965	3930	4027	3947	67	1200	500	2800	5	1	13446474	543	-0.95	0.19	12	0.01	-4272.00	20879.00	7000	20230711	-42.29	3935	20240711	2.67	5420	-25.46	20240102	3935	2.67	20240711	6970	-42.04	20230822	3935	2.67	20240711	0.14	N	007680	500	67 억		119978	N	N	0	N	00	N
97	20240716	090229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	20	2	0.50	984020	246	10.04	4000	4020	4000	5200	2800	4000	4000.08	0.89	0	-5	4090	4045	4010	3965	3930	4027	3947	67	1200	500	2800	5	1	13446474	541	-0.94	0.19	12	0.00	-4272.00	20879.00	7000	20230711	-42.57	3935	20240711	2.16	5420	-25.83	20240102	3935	2.16	20240711	6970	-42.32	20230822	3935	2.16	20240711	0.14	N	007680	500	67 억		119978	N	N	0	N	00	N
98	20240715	160227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	-15	5	-0.37	9807355	2443	53.24	4010	4055	3975	5210	2815	4015	4014.47	0.89	0	-4	4075	4045	3990	3960	3905	4060	3975	67	1195	500	2810	5	1	13446474	538	-0.94	0.19	12	0.02	-4272.00	20879.00	7110	20230707	-43.74	3935	20240711	1.65	5420	-26.20	20240102	3935	1.65	20240711	6970	-42.61	20230822	3935	1.65	20240711	0.14	N	007680	500	67 억		119982	N	N	0	N	00	N
99	20240715	150228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	-15	5	-0.37	7363970	1838	40.05	4010	4035	3975	5210	2815	4015	4006.51	0.89	0	-4	4075	4045	3990	3960	3905	4060	3975	67	1195	500	2810	5	1	13446474	538	-0.94	0.19	12	0.01	-4272.00	20879.00	7110	20230707	-43.74	3935	20240711	1.65	5420	-26.20	20240102	3935	1.65	20240711	6970	-42.61	20230822	3935	1.65	20240711	0.14	N	007680	500	67 억		119982	N	N	0	N	00	N
100	20240715	140228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4030	15	2	0.37	6827970	1704	37.13	4010	4035	3975	5210	2815	4015	4007.02	0.89	0	-4	4075	4045	3990	3960	3905	4060	3975	67	1195	500	2810	5	1	13446474	542	-0.94	0.19	12	0.01	-4272.00	20879.00	7110	20230707	-43.32	3935	20240711	2.41	5420	-25.65	20240102	3935	2.41	20240711	6970	-42.18	20230822	3935	2.41	20240711	0.14	N	007680	500	67 억		119982	N	N	0	N	00	N
101	20240715	130229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	-5	5	-0.12	6546765	1634	35.61	4010	4035	3975	5210	2815	4015	4006.59	0.89	0	-4	4075	4045	3990	3960	3905	4060	3975	67	1195	500	2810	5	1	13446474	539	-0.94	0.19	12	0.01	-4272.00	20879.00	7110	20230707	-43.60	3935	20240711	1.91	5420	-26.01	20240102	3935	1.91	20240711	6970	-42.47	20230822	3935	1.91	20240711	0.14	N	007680	500	67 억		119982	N	N	0	N	00	N
102	20240715	120229	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	-20	5	-0.50	6307150	1574	34.30	4010	4035	3975	5210	2815	4015	4007.08	0.89	0	-4	4075	4045	3990	3960	3905	4060	3975	67	1195	500	2810	5	1	13446474	537	-0.94	0.19	12	0.01	-4272.00	20879.00	7110	20230707	-43.81	3935	20240711	1.52	5420	-26.29	20240102	3935	1.52	20240711	6970	-42.68	20230822	3935	1.52	20240711	0.14	N	007680	500	67 억		119982	N	N	0	N	00	N
103	20240715	110229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4030	15	2	0.37	6146810	1534	33.43	4010	4035	3975	5210	2815	4015	4007.05	0.89	0	-4	4075	4045	3990	3960	3905	4060	3975	67	1195	500	2810	5	1	13446474	542	-0.94	0.19	12	0.01	-4272.00	20879.00	7110	20230707	-43.32	3935	20240711	2.41	5420	-25.65	20240102	3935	2.41	20240711	6970	-42.18	20230822	3935	2.41	20240711	0.14	N	007680	500	67 억		119982	N	N	0	N	00	N
104	20240715	100229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	20	2	0.50	6005705	1499	32.67	4010	4035	3975	5210	2815	4015	4006.47	0.89	0	0	4075	4045	3990	3960	3905	4060	3975	67	1195	500	2810	5	1	13446474	543	-0.94	0.19	12	0.01	-4272.00	20879.00	7110	20230707	-43.25	3935	20240711	2.54	5420	-25.55	20240102	3935	2.54	20240711	6970	-42.11	20230822	3935	2.54	20240711	0.14	N	007680	500	67 억		119982	N	N	0	N	00	N
105	20240715	090229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	-5	5	-0.12	32080	8	0.17	4010	4010	4010	5210	2815	4015	4010.00	0.89	0	0	4075	4045	3990	3960	3905	4060	3975	67	1195	500	2810	5	1	13446474	539	-0.94	0.19	12	0.00	-4272.00	20879.00	7110	20230707	-43.60	3935	20240711	1.91	5420	-26.01	20240102	3935	1.91	20240711	6970	-42.47	20230822	3935	1.91	20240711	0.14	N	007680	500	67 억		119982	N	N	0	N	00	N
106	20240712	160227	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4015	55	2	1.39	18242835	4588	37.13	3960	4020	3935	5140	2775	3960	3976.21	0.89	0	-181	4350	4155	4045	3850	3740	4100	3795	67	1180	500	2770	5	1	13446474	540	-0.94	0.19	12	0.03	-4272.00	20879.00	7110	20230707	-43.53	3935	20240712	2.03	5420	-25.92	20240102	3935	2.03	20240712	6970	-42.40	20230822	3935	2.03	20240712	0.15	N	007680	500	67 억		120151	N	N	0	N	00	N
107	20240712	150227	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3980	20	2	0.51	18214750	4581	37.07	3960	4020	3935	5140	2775	3960	3976.15	0.89	0	-181	4350	4155	4045	3850	3740	4100	3795	67	1180	500	2770	5	1	13446474	535	-0.93	0.19	12	0.03	-4272.00	20879.00	7110	20230707	-44.02	3935	20240712	1.14	5420	-26.57	20240102	3935	1.14	20240712	6970	-42.90	20230822	3935	1.14	20240712	0.15	N	007680	500	67 억		120151	N	N	0	N	00	N
108	20240712	140229	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4010	50	2	1.26	17172430	4321	34.97	3960	4020	3935	5140	2775	3960	3974.18	0.89	0	-128	4350	4155	4045	3850	3740	4100	3795	67	1180	500	2770	5	1	13446474	539	-0.94	0.19	12	0.03	-4272.00	20879.00	7110	20230707	-43.60	3935	20240712	1.91	5420	-26.01	20240102	3935	1.91	20240712	6970	-42.47	20230822	3935	1.91	20240712	0.15	N	007680	500	67 억		120151	N	N	0	N	00	N
109	20240712	130228	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4000	40	2	1.01	16054425	4042	32.71	3960	4000	3935	5140	2775	3960	3971.90	0.89	0	-75	4350	4155	4045	3850	3740	4100	3795	67	1180	500	2770	5	1	13446474	538	-0.94	0.19	12	0.03	-4272.00	20879.00	7110	20230707	-43.74	3935	20240712	1.65	5420	-26.20	20240102	3935	1.65	20240712	6970	-42.61	20230822	3935	1.65	20240712	0.15	N	007680	500	67 억		120151	N	N	0	N	00	N
110	20240712	120229	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4000	40	2	1.01	15606925	3930	31.80	3960	4000	3935	5140	2775	3960	3971.23	0.89	0	-75	4350	4155	4045	3850	3740	4100	3795	67	1180	500	2770	5	1	13446474	538	-0.94	0.19	12	0.03	-4272.00	20879.00	7110	20230707	-43.74	3935	20240712	1.65	5420	-26.20	20240102	3935	1.65	20240712	6970	-42.61	20230822	3935	1.65	20240712	0.15	N	007680	500	67 억		120151	N	N	0	N	00	N
111	20240712	110227	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3980	20	2	0.51	9298235	2349	19.01	3960	4000	3935	5140	2775	3960	3958.38	0.89	0	39	4350	4155	4045	3850	3740	4100	3795	67	1180	500	2770	5	1	13446474	535	-0.93	0.19	12	0.02	-4272.00	20879.00	7110	20230707	-44.02	3935	20240712	1.14	5420	-26.57	20240102	3935	1.14	20240712	6970	-42.90	20230822	3935	1.14	20240712	0.15	N	007680	500	67 억		120151	N	N	0	N	00	N
112	20240712	100229	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3980	20	2	0.51	9246495	2336	18.90	3960	4000	3935	5140	2775	3960	3958.26	0.89	0	39	4350	4155	4045	3850	3740	4100	3795	67	1180	500	2770	5	1	13446474	535	-0.93	0.19	12	0.02	-4272.00	20879.00	7110	20230707	-44.02	3935	20240712	1.14	5420	-26.57	20240102	3935	1.14	20240712	6970	-42.90	20230822	3935	1.14	20240712	0.15	N	007680	500	67 억		120151	N	N	0	N	00	N
113	20240712	090227	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4000	40	2	1.01	5219315	1318	10.67	3960	4000	3935	5140	2775	3960	3960.03	0.89	0	-12	4350	4155	4045	3850	3740	4100	3795	67	1180	500	2770	5	1	13446474	538	-0.94	0.19	12	0.01	-4272.00	20879.00	7110	20230707	-43.74	3935	20240712	1.65	5420	-26.20	20240102	3935	1.65	20240712	6970	-42.61	20230822	3935	1.65	20240712	0.15	N	007680	500	67 억		120151	N	N	0	N	00	N
114	20240711	160226	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3960	-160	5	-3.88	48437570	12112	248.76	4085	4240	3935	5350	2885	4120	4000.48	0.90	0	-306	4273	4196	4093	4016	3913	4235	4055	67	1230	500	2880	5	1	13446474	532	-0.93	0.19	12	0.09	-4272.00	20879.00	7110	20230707	-44.30	3935	20240711	0.64	5420	-26.94	20240102	3935	0.64	20240711	7000	-43.43	20230711	3935	0.64	20240711	0.15	N	007680	500	67 억		120457	N	N	0	N	00	N
115	20240711	150229	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4005	-115	5	-2.79	42403665	10589	217.48	4085	4240	3935	5350	2885	4120	4004.50	0.90	0	-306	4273	4196	4093	4016	3913	4235	4055	67	1230	500	2880	5	1	13446474	539	-0.94	0.19	12	0.08	-4272.00	20879.00	7110	20230707	-43.67	3935	20240711	1.78	5420	-26.11	20240102	3935	1.78	20240711	7000	-42.79	20230711	3935	1.78	20240711	0.15	N	007680	500	67 억		120457	N	N	0	N	00	N
116	20240711	140228	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	3950	-170	5	-4.13	33870510	8441	173.36	4085	4240	3935	5350	2885	4120	4012.62	0.90	0	829	4273	4196	4093	4016	3913	4235	4055	67	1230	500	2880	5	1	13446474	531	-0.92	0.19	12	0.06	-4272.00	20879.00	7110	20230707	-44.44	3935	20240711	0.38	5420	-27.12	20240102	3935	0.38	20240711	7000	-43.57	20230711	3935	0.38	20240711	0.15	N	007680	500	67 억		120457	N	N	0	N	00	N
117	20240711	130228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	-80	5	-1.94	10923545	2679	55.02	4085	4240	4040	5350	2885	4120	4077.47	0.90	0	-2	4273	4196	4093	4016	3913	4235	4055	67	1230	500	2880	5	1	13446474	543	-0.95	0.19	12	0.02	-4272.00	20879.00	7110	20230707	-43.18	3950	20240708	2.28	5420	-25.46	20240102	3950	2.28	20240708	7000	-42.29	20230711	3950	2.28	20240708	0.15	N	007680	500	67 억		120457	N	N	0	N	00	N
118	20240711	120228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4080	-40	5	-0.97	7164960	1753	36.00	4085	4240	4065	5350	2885	4120	4087.26	0.90	0	-2	4273	4196	4093	4016	3913	4235	4055	67	1230	500	2880	5	1	13446474	549	-0.96	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-42.62	3950	20240708	3.29	5420	-24.72	20240102	3950	3.29	20240708	7000	-41.71	20230711	3950	3.29	20240708	0.15	N	007680	500	67 억		120457	N	N	0	N	00	N
119	20240711	110227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4080	-40	5	-0.97	5183840	1267	26.02	4085	4240	4065	5350	2885	4120	4091.43	0.90	0	21	4273	4196	4093	4016	3913	4235	4055	67	1230	500	2880	5	1	13446474	549	-0.96	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-42.62	3950	20240708	3.29	5420	-24.72	20240102	3950	3.29	20240708	7000	-41.71	20230711	3950	3.29	20240708	0.15	N	007680	500	67 억		120457	N	N	0	N	00	N
120	20240711	100226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	-30	5	-0.73	1372150	335	6.88	4085	4240	4075	5350	2885	4120	4095.97	0.90	0	-15	4273	4196	4093	4016	3913	4235	4055	67	1230	500	2880	5	1	13446474	550	-0.96	0.20	12	0.00	-4272.00	20879.00	7110	20230707	-42.48	3950	20240708	3.54	5420	-24.54	20240102	3950	3.54	20240708	7000	-41.57	20230711	3950	3.54	20240708	0.15	N	007680	500	67 억		120457	N	N	0	N	00	N
121	20240711	090226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	85	2	2.06	146235	35	0.72	4085	4240	4085	5350	2885	4120	4178.14	0.90	0	-1	4273	4196	4093	4016	3913	4235	4055	67	1230	500	2880	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	7110	20230707	-40.86	3950	20240708	6.46	5420	-22.42	20240102	3950	6.46	20240708	7000	-39.93	20230711	3950	6.46	20240708	0.15	N	007680	500	67 억		120457	N	N	0	N	00	N
122	20240710	160227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	100	2	2.49	19534675	4869	61.27	4020	4170	3990	5220	2815	4020	4012.05	0.90	0	-598	4290	4155	4065	3930	3840	4222	3997	67	1200	500	2810	5	1	13446474	554	-0.96	0.20	12	0.04	-4272.00	20879.00	7110	20230707	-42.05	3950	20240708	4.30	5420	-23.99	20240102	3950	4.30	20240708	7000	-41.14	20230711	3950	4.30	20240708	0.14	N	007680	500	67 억		121055	N	N	0	N	00	N
123	20240710	150227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	0	3	0.00	17039495	4251	53.49	4020	4170	3990	5220	2815	4020	4008.35	0.90	0	-598	4290	4155	4065	3930	3840	4222	3997	67	1200	500	2810	5	1	13446474	541	-0.94	0.19	12	0.03	-4272.00	20879.00	7110	20230707	-43.46	3950	20240708	1.77	5420	-25.83	20240102	3950	1.77	20240708	7000	-42.57	20230711	3950	1.77	20240708	0.14	N	007680	500	67 억		121055	N	N	0	N	00	N
124	20240710	140226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-15	5	-0.37	13137080	3277	41.24	4020	4170	3990	5220	2815	4020	4008.87	0.90	0	-2	4290	4155	4065	3930	3840	4222	3997	67	1200	500	2810	5	1	13446474	539	-0.94	0.19	12	0.02	-4272.00	20879.00	7110	20230707	-43.67	3950	20240708	1.39	5420	-26.11	20240102	3950	1.39	20240708	7000	-42.79	20230711	3950	1.39	20240708	0.14	N	007680	500	67 억		121055	N	N	0	N	00	N
125	20240710	130227	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	-30	5	-0.75	13077005	3262	41.05	4020	4170	3990	5220	2815	4020	4008.89	0.90	0	-2	4290	4155	4065	3930	3840	4222	3997	67	1200	500	2810	5	1	13446474	537	-0.93	0.19	12	0.02	-4272.00	20879.00	7110	20230707	-43.88	3950	20240708	1.01	5420	-26.38	20240102	3950	1.01	20240708	7000	-43.00	20230711	3950	1.01	20240708	0.14	N	007680	500	67 억		121055	N	N	0	N	00	N
126	20240710	120226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-15	5	-0.37	8965595	2232	28.09	4020	4170	3990	5220	2815	4020	4016.84	0.90	0	-2	4290	4155	4065	3930	3840	4222	3997	67	1200	500	2810	5	1	13446474	539	-0.94	0.19	12	0.02	-4272.00	20879.00	7110	20230707	-43.67	3950	20240708	1.39	5420	-26.11	20240102	3950	1.39	20240708	7000	-42.79	20230711	3950	1.39	20240708	0.14	N	007680	500	67 억		121055	N	N	0	N	00	N
127	20240710	110228	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	-30	5	-0.75	6898690	1714	21.57	4020	4170	3990	5220	2815	4020	4024.91	0.90	0	-2	4290	4155	4065	3930	3840	4222	3997	67	1200	500	2810	5	1	13446474	537	-0.93	0.19	12	0.01	-4272.00	20879.00	7110	20230707	-43.88	3950	20240708	1.01	5420	-26.38	20240102	3950	1.01	20240708	7000	-43.00	20230711	3950	1.01	20240708	0.14	N	007680	500	67 억		121055	N	N	0	N	00	N
128	20240710	100226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4030	10	2	0.25	5959770	1480	18.62	4020	4170	4020	5220	2815	4020	4026.87	0.90	0	-2	4290	4155	4065	3930	3840	4222	3997	67	1200	500	2810	5	1	13446474	542	-0.94	0.19	12	0.01	-4272.00	20879.00	7110	20230707	-43.32	3950	20240708	2.03	5420	-25.65	20240102	3950	2.03	20240708	7000	-42.43	20230711	3950	2.03	20240708	0.14	N	007680	500	67 억		121055	N	N	0	N	00	N
129	20240710	090227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	0	3	0.00	44220	11	0.14	4020	4020	4020	5220	2815	4020	4020.00	0.90	0	0	4290	4155	4065	3930	3840	4222	3997	67	1200	500	2810	5	1	13446474	541	-0.94	0.19	12	0.00	-4272.00	20879.00	7110	20230707	-43.46	3950	20240708	1.77	5420	-25.83	20240102	3950	1.77	20240708	7000	-42.57	20230711	3950	1.77	20240708	0.14	N	007680	500	67 억		121055	N	N	0	N	00	N
130	20240709	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	5	2	0.12	31884275	7946	97.19	3985	4200	3975	5210	2815	4015	4012.62	0.90	0	48	4305	4160	4055	3910	3805	4107	3857	67	1195	500	2810	5	1	13446474	541	-0.94	0.19	12	0.06	-4272.00	20879.00	7110	20230707	-43.46	3950	20240708	1.77	5420	-25.83	20240102	3950	1.77	20240708	7000	-42.57	20230711	3950	1.77	20240708	0.14	N	007680	500	67 억		120988	N	N	0	N	00	N
131	20240709	150226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	-15	5	-0.37	23881265	5951	72.79	3985	4200	3975	5210	2815	4015	4012.98	0.90	0	63	4305	4160	4055	3910	3805	4107	3857	67	1195	500	2810	5	1	13446474	538	-0.94	0.19	12	0.04	-4272.00	20879.00	7110	20230707	-43.74	3950	20240708	1.27	5420	-26.20	20240102	3950	1.27	20240708	7000	-42.86	20230711	3950	1.27	20240708	0.14	N	007680	500	67 억		120988	N	N	0	N	00	N
132	20240709	140226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	-15	5	-0.37	23245985	5792	70.84	3985	4200	3975	5210	2815	4015	4013.46	0.90	0	68	4305	4160	4055	3910	3805	4107	3857	67	1195	500	2810	5	1	13446474	538	-0.94	0.19	12	0.04	-4272.00	20879.00	7110	20230707	-43.74	3950	20240708	1.27	5420	-26.20	20240102	3950	1.27	20240708	7000	-42.86	20230711	3950	1.27	20240708	0.14	N	007680	500	67 억		120988	N	N	0	N	00	N
133	20240709	130226	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	-25	5	-0.62	22926680	5712	69.86	3985	4200	3975	5210	2815	4015	4013.77	0.90	0	68	4305	4160	4055	3910	3805	4107	3857	67	1195	500	2810	5	1	13446474	537	-0.93	0.19	12	0.04	-4272.00	20879.00	7110	20230707	-43.88	3950	20240708	1.01	5420	-26.38	20240102	3950	1.01	20240708	7000	-43.00	20230711	3950	1.01	20240708	0.14	N	007680	500	67 억		120988	N	N	0	N	00	N
134	20240709	120228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-10	5	-0.25	19405110	4832	59.10	3985	4200	3975	5210	2815	4015	4015.96	0.90	0	68	4305	4160	4055	3910	3805	4107	3857	67	1195	500	2810	5	1	13446474	539	-0.94	0.19	12	0.04	-4272.00	20879.00	7110	20230707	-43.67	3950	20240708	1.39	5420	-26.11	20240102	3950	1.39	20240708	7000	-42.79	20230711	3950	1.39	20240708	0.14	N	007680	500	67 억		120988	N	N	0	N	00	N
135	20240709	110227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	20	2	0.50	13282595	3311	40.50	3985	4200	3975	5210	2815	4015	4011.66	0.90	0	-5	4305	4160	4055	3910	3805	4107	3857	67	1195	500	2810	5	1	13446474	543	-0.94	0.19	12	0.02	-4272.00	20879.00	7110	20230707	-43.25	3950	20240708	2.15	5420	-25.55	20240102	3950	2.15	20240708	7000	-42.36	20230711	3950	2.15	20240708	0.14	N	007680	500	67 억		120988	N	N	0	N	00	N
136	20240709	100226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4080	65	2	1.62	8321350	2071	25.33	3985	4200	3985	5210	2815	4015	4018.03	0.90	0	41	4305	4160	4055	3910	3805	4107	3857	67	1195	500	2810	5	1	13446474	549	-0.96	0.20	12	0.02	-4272.00	20879.00	7110	20230707	-42.62	3950	20240708	3.29	5420	-24.72	20240102	3950	3.29	20240708	7000	-41.71	20230711	3950	3.29	20240708	0.14	N	007680	500	67 억		120988	N	N	0	N	00	N
137	20240709	090226	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	-30	5	-0.75	31880	8	0.10	3985	3985	3985	5210	2815	4015	3985.00	0.90	0	-1	4305	4160	4055	3910	3805	4107	3857	67	1195	500	2810	5	1	13446474	536	-0.93	0.19	12	0.00	-4272.00	20879.00	7110	20230707	-43.95	3950	20240708	0.89	5420	-26.48	20240102	3950	0.89	20240708	7000	-43.07	20230711	3950	0.89	20240708	0.14	N	007680	500	67 억		120988	N	N	0	N	00	N
138	20240708	160225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4015	-95	5	-2.31	32893955	8154	245.09	4035	4200	3950	5340	2880	4110	4034.09	0.90	0	-50	4340	4225	4150	4035	3960	4282	4092	67	1230	500	2870	5	1	13446474	540	-0.94	0.19	12	0.06	-4272.00	20879.00	7110	20230707	-43.53	3950	20240708	1.65	5420	-25.92	20240102	3950	1.65	20240708	7000	-42.64	20230711	3950	1.65	20240708	0.14	N	007680	500	67 억		121038	N	N	0	N	00	N
139	20240708	150226	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4045	-65	5	-1.58	30913045	7661	230.27	4035	4200	3950	5340	2880	4110	4035.12	0.90	0	-20	4340	4225	4150	4035	3960	4282	4092	67	1230	500	2870	5	1	13446474	544	-0.95	0.19	12	0.06	-4272.00	20879.00	7110	20230707	-43.11	3950	20240708	2.41	5420	-25.37	20240102	3950	2.41	20240708	7000	-42.21	20230711	3950	2.41	20240708	0.14	N	007680	500	67 억		121038	N	N	0	N	00	N
140	20240708	140226	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4060	-50	5	-1.22	28637555	7096	213.29	4035	4200	3950	5340	2880	4110	4035.73	0.90	0	-50	4340	4225	4150	4035	3960	4282	4092	67	1230	500	2870	5	1	13446474	546	-0.95	0.19	12	0.05	-4272.00	20879.00	7110	20230707	-42.90	3950	20240708	2.78	5420	-25.09	20240102	3950	2.78	20240708	7000	-42.00	20230711	3950	2.78	20240708	0.14	N	007680	500	67 억		121038	N	N	0	N	00	N
141	20240708	130225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4020	-90	5	-2.19	24895370	6170	185.45	4035	4200	3950	5340	2880	4110	4034.91	0.90	0	-3	4340	4225	4150	4035	3960	4282	4092	67	1230	500	2870	5	1	13446474	541	-0.94	0.19	12	0.05	-4272.00	20879.00	7110	20230707	-43.46	3950	20240708	1.77	5420	-25.83	20240102	3950	1.77	20240708	7000	-42.57	20230711	3950	1.77	20240708	0.14	N	007680	500	67 억		121038	N	N	0	N	00	N
142	20240708	120226	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4030	-80	5	-1.95	20144685	4988	149.92	4035	4200	3950	5340	2880	4110	4038.63	0.90	0	-29	4340	4225	4150	4035	3960	4282	4092	67	1230	500	2870	5	1	13446474	542	-0.94	0.19	12	0.04	-4272.00	20879.00	7110	20230707	-43.32	3950	20240708	2.03	5420	-25.65	20240102	3950	2.03	20240708	7000	-42.43	20230711	3950	2.03	20240708	0.14	N	007680	500	67 억		121038	N	N	0	N	00	N
143	20240708	110225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4090	-20	5	-0.49	18003220	4459	134.02	4035	4200	3950	5340	2880	4110	4037.50	0.90	0	-29	4340	4225	4150	4035	3960	4282	4092	67	1230	500	2870	5	1	13446474	550	-0.96	0.20	12	0.03	-4272.00	20879.00	7110	20230707	-42.48	3950	20240708	3.54	5420	-24.54	20240102	3950	3.54	20240708	7000	-41.57	20230711	3950	3.54	20240708	0.14	N	007680	500	67 억		121038	N	N	0	N	00	N
144	20240708	100225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4090	-20	5	-0.49	17974620	4452	133.81	4035	4200	3950	5340	2880	4110	4037.43	0.90	0	-29	4340	4225	4150	4035	3960	4282	4092	67	1230	500	2870	5	1	13446474	550	-0.96	0.20	12	0.03	-4272.00	20879.00	7110	20230707	-42.48	3950	20240708	3.54	5420	-24.54	20240102	3950	3.54	20240708	7000	-41.57	20230711	3950	3.54	20240708	0.14	N	007680	500	67 억		121038	N	N	0	N	00	N
145	20240708	090225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4035	-75	5	-1.82	3865530	958	28.79	4035	4035	4035	5340	2880	4110	4035.00	0.90	0	403	4340	4225	4150	4035	3960	4282	4092	67	1230	500	2870	5	1	13446474	543	-0.94	0.19	12	0.01	-4272.00	20879.00	7110	20230707	-43.25	4035	20240708	0.00	5420	-25.55	20240102	4035	0.00	20240708	7000	-42.36	20230711	4035	0.00	20240708	0.14	N	007680	500	67 억		121038	N	N	0	N	00	N
146	20240705	160225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4110	0	3	0.00	13626410	3327	63.83	4075	4265	4075	5340	2880	4110	4095.70	0.90	0	287	4260	4185	4140	4065	4020	4162	4042	67	1230	500	2870	5	1	13446474	553	-0.96	0.20	12	0.02	-4272.00	20879.00	7110	20230707	-42.19	4075	20240705	0.86	5420	-24.17	20240102	4075	0.86	20240705	7110	-42.19	20230707	4075	0.86	20240705	0.14	N	007680	500	67 억		120751	N	N	0	N	00	N
147	20240705	150225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4135	25	2	0.61	12956480	3164	60.71	4075	4265	4075	5340	2880	4110	4094.97	0.90	0	287	4260	4185	4140	4065	4020	4162	4042	67	1230	500	2870	5	1	13446474	556	-0.97	0.20	12	0.02	-4272.00	20879.00	7110	20230707	-41.84	4075	20240705	1.47	5420	-23.71	20240102	4075	1.47	20240705	7110	-41.84	20230707	4075	1.47	20240705	0.14	N	007680	500	67 억		120751	N	N	0	N	00	N
148	20240705	140226	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4135	25	2	0.61	12803860	3127	60.00	4075	4265	4075	5340	2880	4110	4094.61	0.90	0	287	4260	4185	4140	4065	4020	4162	4042	67	1230	500	2870	5	1	13446474	556	-0.97	0.20	12	0.02	-4272.00	20879.00	7110	20230707	-41.84	4075	20240705	1.47	5420	-23.71	20240102	4075	1.47	20240705	7110	-41.84	20230707	4075	1.47	20240705	0.14	N	007680	500	67 억		120751	N	N	0	N	00	N
149	20240705	130225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4105	-5	5	-0.12	11830440	2890	55.45	4075	4265	4075	5340	2880	4110	4093.58	0.90	0	287	4260	4185	4140	4065	4020	4162	4042	67	1230	500	2870	5	1	13446474	552	-0.96	0.20	12	0.02	-4272.00	20879.00	7110	20230707	-42.26	4075	20240705	0.74	5420	-24.26	20240102	4075	0.74	20240705	7110	-42.26	20230707	4075	0.74	20240705	0.14	N	007680	500	67 억		120751	N	N	0	N	00	N
150	20240705	120225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4105	-5	5	-0.12	11797600	2882	55.30	4075	4265	4075	5340	2880	4110	4093.55	0.90	0	287	4260	4185	4140	4065	4020	4162	4042	67	1230	500	2870	5	1	13446474	552	-0.96	0.20	12	0.02	-4272.00	20879.00	7110	20230707	-42.26	4075	20240705	0.74	5420	-24.26	20240102	4075	0.74	20240705	7110	-42.26	20230707	4075	0.74	20240705	0.14	N	007680	500	67 억		120751	N	N	0	N	00	N
151	20240705	110224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4095	-15	5	-0.36	11514440	2813	53.97	4075	4265	4075	5340	2880	4110	4093.30	0.90	0	287	4260	4185	4140	4065	4020	4162	4042	67	1230	500	2870	5	1	13446474	551	-0.96	0.20	12	0.02	-4272.00	20879.00	7110	20230707	-42.41	4075	20240705	0.49	5420	-24.45	20240102	4075	0.49	20240705	7110	-42.41	20230707	4075	0.49	20240705	0.14	N	007680	500	67 억		120751	N	N	0	N	00	N
152	20240705	100224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4100	-10	5	-0.24	11285075	2757	52.90	4075	4265	4075	5340	2880	4110	4093.24	0.90	0	287	4260	4185	4140	4065	4020	4162	4042	67	1230	500	2870	5	1	13446474	551	-0.96	0.20	12	0.02	-4272.00	20879.00	7110	20230707	-42.33	4075	20240705	0.61	5420	-24.35	20240102	4075	0.61	20240705	7110	-42.33	20230707	4075	0.61	20240705	0.14	N	007680	500	67 억		120751	N	N	0	N	00	N
153	20240705	090225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4080	-30	5	-0.73	302335	74	1.42	4075	4090	4075	5340	2880	4110	4085.61	0.90	0	0	4260	4185	4140	4065	4020	4162	4042	67	1230	500	2870	5	1	13446474	549	-0.96	0.20	12	0.00	-4272.00	20879.00	7110	20230707	-42.62	4075	20240705	0.12	5420	-24.72	20240102	4075	0.12	20240705	7110	-42.62	20230707	4075	0.12	20240705	0.14	N	007680	500	67 억		120751	N	N	0	N	00	N
154	20240704	160224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4110	-70	5	-1.67	21625760	5210	229.52	4180	4215	4095	5430	2930	4180	4150.82	0.90	0	0	4233	4206	4183	4156	4133	4220	4170	67	1250	500	2920	5	1	13446474	553	-0.96	0.20	12	0.04	-4272.00	20879.00	7110	20230707	-42.19	4095	20240704	0.37	5420	-24.17	20240102	4095	0.37	20240704	7110	-42.19	20230707	4095	0.37	20240704	0.14	N	007680	500	67 억		120751	N	N	0	N	00	N
155	20240704	150225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4145	-35	5	-0.84	13555290	3248	143.08	4180	4215	4145	5430	2930	4180	4173.43	0.90	0	0	4233	4206	4183	4156	4133	4220	4170	67	1250	500	2920	5	1	13446474	557	-0.97	0.20	12	0.02	-4272.00	20879.00	7110	20230707	-41.70	4145	20240704	0.00	5420	-23.52	20240102	4145	0.00	20240704	7110	-41.70	20230707	4145	0.00	20240704	0.14	N	007680	500	67 억		120751	N	N	0	N	00	N
156	20240704	140224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4170	-10	5	-0.24	10050810	2406	105.99	4180	4215	4160	5430	2930	4180	4177.39	0.90	0	0	4233	4206	4183	4156	4133	4220	4170	67	1250	500	2920	5	1	13446474	561	-0.98	0.20	12	0.02	-4272.00	20879.00	7110	20230707	-41.35	4160	20240704	0.24	5420	-23.06	20240102	4160	0.24	20240704	7110	-41.35	20230707	4160	0.24	20240704	0.14	N	007680	500	67 억		120751	N	N	0	N	00	N
157	20240704	130225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4170	-10	5	-0.24	6911035	1653	72.82	4180	4215	4160	5430	2930	4180	4180.90	0.90	0	0	4233	4206	4183	4156	4133	4220	4170	67	1250	500	2920	5	1	13446474	561	-0.98	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-41.35	4160	20240704	0.24	5420	-23.06	20240102	4160	0.24	20240704	7110	-41.35	20230707	4160	0.24	20240704	0.14	N	007680	500	67 억		120751	N	N	0	N	00	N
158	20240704	120224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4185	5	2	0.12	4866325	1163	51.23	4180	4215	4160	5430	2930	4180	4184.29	0.90	0	0	4233	4206	4183	4156	4133	4220	4170	67	1250	500	2920	5	1	13446474	563	-0.98	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-41.14	4160	20240704	0.60	5420	-22.79	20240102	4160	0.60	20240704	7110	-41.14	20230707	4160	0.60	20240704	0.14	N	007680	500	67 억		120751	N	N	0	N	00	N
159	20240704	110224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4165	-15	5	-0.36	3171530	758	33.39	4180	4215	4160	5430	2930	4180	4184.08	0.90	0	0	4233	4206	4183	4156	4133	4220	4170	67	1250	500	2920	5	1	13446474	560	-0.97	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-41.42	4160	20240704	0.12	5420	-23.15	20240102	4160	0.12	20240704	7110	-41.42	20230707	4160	0.12	20240704	0.14	N	007680	500	67 억		120751	N	N	0	N	00	N
160	20240704	100224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4165	-15	5	-0.36	2250670	537	23.66	4180	4215	4160	5430	2930	4180	4191.19	0.90	0	0	4233	4206	4183	4156	4133	4220	4170	67	1250	500	2920	5	1	13446474	560	-0.97	0.20	12	0.00	-4272.00	20879.00	7110	20230707	-41.42	4160	20240704	0.12	5420	-23.15	20240102	4160	0.12	20240704	7110	-41.42	20230707	4160	0.12	20240704	0.14	N	007680	500	67 억		120751	N	N	0	N	00	N
161	20240704	090225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	0	3	0.00	50160	12	0.53	4180	4180	4180	5430	2930	4180	4180.00	0.90	0	0	4233	4206	4183	4156	4133	4220	4170	67	1250	500	2920	5	1	13446474	562	-0.98	0.20	12	0.00	-4272.00	20879.00	7110	20230707	-41.21	4160	20240703	0.48	5420	-22.88	20240102	4160	0.48	20240703	7110	-41.21	20230707	4160	0.48	20240703	0.14	N	007680	500	67 억		120751	N	N	0	N	00	N
162	20240703	160223	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4180	-20	5	-0.48	9472075	2269	109.72	4165	4210	4160	5460	2940	4200	4174.56	0.90	0	-2	4346	4272	4221	4147	4096	4247	4122	67	1260	500	2940	5	1	13446474	562	-0.98	0.20	12	0.02	-4272.00	20879.00	7110	20230707	-41.21	4160	20240703	0.48	5420	-22.88	20240102	4160	0.48	20240703	7110	-41.21	20230707	4160	0.48	20240703	0.14	N	007680	500	67 억		120753	N	N	0	N	00	N
163	20240703	150224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4190	-10	5	-0.24	9045695	2167	104.79	4165	4210	4160	5460	2940	4200	4174.29	0.90	0	-1	4346	4272	4221	4147	4096	4247	4122	67	1260	500	2940	5	1	13446474	563	-0.98	0.20	12	0.02	-4272.00	20879.00	7110	20230707	-41.07	4160	20240703	0.72	5420	-22.69	20240102	4160	0.72	20240703	7110	-41.07	20230707	4160	0.72	20240703	0.14	N	007680	500	67 억		120753	N	N	0	N	00	N
164	20240703	140224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4180	-20	5	-0.48	8853145	2121	102.56	4165	4210	4160	5460	2940	4200	4174.04	0.90	0	1	4346	4272	4221	4147	4096	4247	4122	67	1260	500	2940	5	1	13446474	562	-0.98	0.20	12	0.02	-4272.00	20879.00	7110	20230707	-41.21	4160	20240703	0.48	5420	-22.88	20240102	4160	0.48	20240703	7110	-41.21	20230707	4160	0.48	20240703	0.14	N	007680	500	67 억		120753	N	N	0	N	00	N
165	20240703	130224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4165	-35	5	-0.83	8232470	1972	95.36	4165	4210	4160	5460	2940	4200	4174.68	0.90	0	1	4346	4272	4221	4147	4096	4247	4122	67	1260	500	2940	5	1	13446474	560	-0.97	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-41.42	4160	20240703	0.12	5420	-23.15	20240102	4160	0.12	20240703	7110	-41.42	20230707	4160	0.12	20240703	0.14	N	007680	500	67 억		120753	N	N	0	N	00	N
166	20240703	120224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4165	-35	5	-0.83	8211540	1967	95.12	4165	4210	4160	5460	2940	4200	4174.65	0.90	0	1	4346	4272	4221	4147	4096	4247	4122	67	1260	500	2940	5	1	13446474	560	-0.97	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-41.42	4160	20240703	0.12	5420	-23.15	20240102	4160	0.12	20240703	7110	-41.42	20230707	4160	0.12	20240703	0.14	N	007680	500	67 억		120753	N	N	0	N	00	N
167	20240703	110225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4180	-20	5	-0.48	4362205	1045	50.53	4165	4210	4165	5460	2940	4200	4174.36	0.90	0	1	4346	4272	4221	4147	4096	4247	4122	67	1260	500	2940	5	1	13446474	562	-0.98	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-41.21	4165	20240703	0.36	5420	-22.88	20240102	4165	0.36	20240703	7110	-41.21	20230707	4165	0.36	20240703	0.14	N	007680	500	67 억		120753	N	N	0	N	00	N
168	20240703	100225	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4165	-35	5	-0.83	1178650	282	13.64	4165	4210	4165	5460	2940	4200	4179.61	0.90	0	1	4346	4272	4221	4147	4096	4247	4122	67	1260	500	2940	5	1	13446474	560	-0.97	0.20	12	0.00	-4272.00	20879.00	7110	20230707	-41.42	4165	20240703	0.00	5420	-23.15	20240102	4165	0.00	20240703	7110	-41.42	20230707	4165	0.00	20240703	0.14	N	007680	500	67 억		120753	N	N	0	N	00	N
169	20240703	090224	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	4165	-35	5	-0.83	37485	9	0.44	4165	4165	4165	5460	2940	4200	4165.00	0.90	0	0	4346	4272	4221	4147	4096	4247	4122	67	1260	500	2940	5	1	13446474	560	-0.97	0.20	12	0.00	-4272.00	20879.00	7110	20230707	-41.42	4165	20240703	0.00	5420	-23.15	20240102	4165	0.00	20240703	7110	-41.42	20230707	4165	0.00	20240703	0.14	N	007680	500	67 억		120753	N	N	0	N	00	N
170	20240702	160223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	0	3	0.00	8673830	2068	34.37	4205	4295	4170	5460	2940	4200	4194.31	0.90	0	-57	4353	4276	4228	4151	4103	4252	4127	67	1260	500	2940	5	1	13446474	565	-0.98	0.20	12	0.02	-4272.00	20879.00	7110	20230707	-40.93	4165	20240627	0.84	5420	-22.51	20240102	4165	0.84	20240627	7110	-40.93	20230707	4165	0.84	20240627	0.14	N	007680	500	67 억		120810	N	N	0	N	00	N
171	20240702	150223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	-15	5	-0.36	6486885	1545	25.68	4205	4295	4180	5460	2940	4200	4198.63	0.90	0	-49	4353	4276	4228	4151	4103	4252	4127	67	1260	500	2940	5	1	13446474	563	-0.98	0.20	12	0.01	-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		120810	N	N	0	N	00	N
172	20240702	140223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	-5	5	-0.12	5466200	1301	21.62	4205	4295	4180	5460	2940	4200	4201.54	0.90	0	-49	4353	4276	4228	4151	4103	4252	4127	67	1260	500	2940	5	1	13446474	564	-0.98	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-41.00	4165	20240627	0.72	5420	-22.60	20240102	4165	0.72	20240627	7110	-41.00	20230707	4165	0.72	20240627	0.14	N	007680	500	67 억		120810	N	N	0	N	00	N
173	20240702	130223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	-5	5	-0.12	5411665	1288	21.41	4205	4295	4180	5460	2940	4200	4201.60	0.90	0	-49	4353	4276	4228	4151	4103	4252	4127	67	1260	500	2940	5	1	13446474	564	-0.98	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-41.00	4165	20240627	0.72	5420	-22.60	20240102	4165	0.72	20240627	7110	-41.00	20230707	4165	0.72	20240627	0.14	N	007680	500	67 억		120810	N	N	0	N	00	N
174	20240702	120224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	-5	5	-0.12	5411665	1288	21.41	4205	4295	4180	5460	2940	4200	4201.60	0.90	0	-49	4353	4276	4228	4151	4103	4252	4127	67	1260	500	2940	5	1	13446474	564	-0.98	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-41.00	4165	20240627	0.72	5420	-22.60	20240102	4165	0.72	20240627	7110	-41.00	20230707	4165	0.72	20240627	0.14	N	007680	500	67 억		120810	N	N	0	N	00	N
175	20240702	110223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	-20	5	-0.48	4503110	1071	17.80	4205	4295	4180	5460	2940	4200	4204.58	0.90	0	-49	4353	4276	4228	4151	4103	4252	4127	67	1260	500	2940	5	1	13446474	562	-0.98	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-41.21	4165	20240627	0.36	5420	-22.88	20240102	4165	0.36	20240627	7110	-41.21	20230707	4165	0.36	20240627	0.14	N	007680	500	67 억		120810	N	N	0	N	00	N
176	20240702	100224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	-15	5	-0.36	3993055	949	15.77	4205	4295	4180	5460	2940	4200	4207.64	0.90	0	-49	4353	4276	4228	4151	4103	4252	4127	67	1260	500	2940	5	1	13446474	563	-0.98	0.20	12	0.01	-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		120810	N	N	0	N	00	N
177	20240702	090224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	5	2	0.12	874640	208	3.46	4205	4205	4205	5460	2940	4200	4205.00	0.90	0	-30	4353	4276	4228	4151	4103	4252	4127	67	1260	500	2940	5	1	13446474	565	-0.98	0.20	12	0.00	-4272.00	20879.00	7110	20230707	-40.86	4165	20240627	0.96	5420	-22.42	20240102	4165	0.96	20240627	7110	-40.86	20230707	4165	0.96	20240627	0.14	N	007680	500	67 억		120810	N	N	0	N	00	N
178	20240701	160223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	-40	5	-0.94	25105745	5956	272.84	4240	4305	4180	5510	2970	4240	4215.20	0.90	0	35	4386	4312	4261	4187	4136	4287	4162	67	1270	500	2960	5	1	13446474	565	-0.98	0.20	12	0.04	-4272.00	20879.00	7110	20230707	-40.93	4165	20240627	0.84	5420	-22.51	20240102	4165	0.84	20240627	7110	-40.93	20230707	4165	0.84	20240627	0.14	N	007680	500	67 억		120753	N	N	0	N	00	N
179	20240701	150224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-15	5	-0.35	23915465	5673	259.87	4240	4305	4180	5510	2970	4240	4215.66	0.90	0	152	4386	4312	4261	4187	4136	4287	4162	67	1270	500	2960	5	1	13446474	568	-0.99	0.20	12	0.04	-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		120753	N	N	0	N	00	N
180	20240701	140223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	-35	5	-0.83	19766205	4691	214.89	4240	4305	4180	5510	2970	4240	4213.64	0.90	0	16	4386	4312	4261	4187	4136	4287	4162	67	1270	500	2960	5	1	13446474	565	-0.98	0.20	12	0.03	-4272.00	20879.00	7110	20230707	-40.86	4165	20240627	0.96	5420	-22.42	20240102	4165	0.96	20240627	7110	-40.86	20230707	4165	0.96	20240627	0.14	N	007680	500	67 억		120753	N	N	0	N	00	N
181	20240701	130223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	5	2	0.12	16368840	3884	177.92	4240	4305	4180	5510	2970	4240	4214.43	0.90	0	-14	4386	4312	4261	4187	4136	4287	4162	67	1270	500	2960	5	1	13446474	571	-0.99	0.20	12	0.03	-4272.00	20879.00	7110	20230707	-40.30	4165	20240627	1.92	5420	-21.68	20240102	4165	1.92	20240627	7110	-40.30	20230707	4165	1.92	20240627	0.14	N	007680	500	67 억		120753	N	N	0	N	00	N
182	20240701	120224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	0	3	0.00	11892265	2828	129.55	4240	4250	4180	5510	2970	4240	4205.19	0.90	0	-1	4386	4312	4261	4187	4136	4287	4162	67	1270	500	2960	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		120753	N	N	0	N	00	N
183	20240701	110223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	-20	5	-0.47	10967945	2609	119.51	4240	4250	4180	5510	2970	4240	4203.89	0.90	0	-29	4386	4312	4261	4187	4136	4287	4162	67	1270	500	2960	5	1	13446474	567	-0.99	0.20	12	0.02	-4272.00	20879.00	7110	20230707	-40.65	4165	20240627	1.32	5420	-22.14	20240102	4165	1.32	20240627	7110	-40.65	20230707	4165	1.32	20240627	0.14	N	007680	500	67 억		120753	N	N	0	N	00	N
184	20240701	100223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	-45	5	-1.06	5267205	1249	57.21	4240	4250	4195	5510	2970	4240	4217.14	0.90	0	-29	4386	4312	4261	4187	4136	4287	4162	67	1270	500	2960	5	1	13446474	564	-0.98	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-41.00	4165	20240627	0.72	5420	-22.60	20240102	4165	0.72	20240627	7110	-41.00	20230707	4165	0.72	20240627	0.14	N	007680	500	67 억		120753	N	N	0	N	00	N
185	20240701	090223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	0	3	0.00	542720	128	5.86	4240	4240	4240	5510	2970	4240	4240.00	0.90	0	-14	4386	4312	4261	4187	4136	4287	4162	67	1270	500	2960	5	1	13446474	570	-0.99	0.20	12	0.00	-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		120753	N	N	0	N	00	N