KissMeData/007680/price/prices-20240501.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	20240531	160233	57	100.00	KOSDAQ		건설	N	N	N	N		N	4690	100	2	2.18	68185055	14572	319.84	4590	4890	4550	5960	3215	4590	4679.18	0.90	0	-367	4676	4632	4611	4567	4546	4622	4557	67	1370	500	3300	5	1	13446474	631	-1.10	0.22	12	0.11	-4272.00	20879.00	7110	20230707	-34.04	4200	20240423	11.67	5420	-13.47	20240102	4200	11.67	20240423	7110	-34.04	20230707	4200	11.67	20240423	0.15	N	007680	500	67 억		120596	N	N	0	N	00	N
3	20240531	150234	57	100.00	KOSDAQ		건설	N	N	N	N		N	4585	-5	5	-0.11	66538100	14215	312.01	4590	4890	4550	5960	3215	4590	4680.84	0.90	0	-348	4676	4632	4611	4567	4546	4622	4557	67	1370	500	3300	5	1	13446474	617	-1.07	0.22	12	0.11	-4272.00	20879.00	7110	20230707	-35.51	4200	20240423	9.17	5420	-15.41	20240102	4200	9.17	20240423	7110	-35.51	20230707	4200	9.17	20240423	0.15	N	007680	500	67 억		120596	N	N	0	N	00	N
4	20240531	140232	57	100.00	KOSDAQ		건설	N	N	N	N		N	4585	-5	5	-0.11	63938950	13647	299.54	4590	4890	4550	5960	3215	4590	4685.20	0.90	0	-132	4676	4632	4611	4567	4546	4622	4557	67	1370	500	3300	5	1	13446474	617	-1.07	0.22	12	0.10	-4272.00	20879.00	7110	20230707	-35.51	4200	20240423	9.17	5420	-15.41	20240102	4200	9.17	20240423	7110	-35.51	20230707	4200	9.17	20240423	0.15	N	007680	500	67 억		120596	N	N	0	N	00	N
5	20240531	130233	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	30	2	0.65	60670230	12932	283.85	4590	4890	4550	5960	3215	4590	4691.48	0.90	0	-132	4676	4632	4611	4567	4546	4622	4557	67	1370	500	3300	5	1	13446474	621	-1.08	0.22	12	0.10	-4272.00	20879.00	7110	20230707	-35.02	4200	20240423	10.00	5420	-14.76	20240102	4200	10.00	20240423	7110	-35.02	20230707	4200	10.00	20240423	0.15	N	007680	500	67 억		120596	N	N	0	N	00	N
6	20240531	120234	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	40	2	0.87	51276830	10902	239.29	4590	4890	4550	5960	3215	4590	4703.43	0.90	0	-414	4676	4632	4611	4567	4546	4622	4557	67	1370	500	3300	5	1	13446474	623	-1.08	0.22	12	0.08	-4272.00	20879.00	7110	20230707	-34.88	4200	20240423	10.24	5420	-14.58	20240102	4200	10.24	20240423	7110	-34.88	20230707	4200	10.24	20240423	0.15	N	007680	500	67 억		120596	N	N	0	N	00	N
7	20240531	110233	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	40	2	0.87	43765280	9285	203.80	4590	4890	4550	5960	3215	4590	4713.55	0.90	0	-354	4676	4632	4611	4567	4546	4622	4557	67	1370	500	3300	5	1	13446474	623	-1.08	0.22	12	0.07	-4272.00	20879.00	7110	20230707	-34.88	4200	20240423	10.24	5420	-14.58	20240102	4200	10.24	20240423	7110	-34.88	20230707	4200	10.24	20240423	0.15	N	007680	500	67 억		120596	N	N	0	N	00	N
8	20240531	100234	57	100.00	KOSDAQ		건설	N	N	N	N		N	4615	25	2	0.54	3488305	760	16.68	4590	4615	4550	5960	3215	4590	4589.88	0.90	0	-20	4676	4632	4611	4567	4546	4622	4557	67	1370	500	3300	5	1	13446474	621	-1.08	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-35.09	4200	20240423	9.88	5420	-14.85	20240102	4200	9.88	20240423	7110	-35.09	20230707	4200	9.88	20240423	0.15	N	007680	500	67 억		120596	N	N	0	N	00	N
9	20240531	090233	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	-30	5	-0.65	697650	152	3.34	4590	4590	4560	5960	3215	4590	4589.80	0.90	0	-21	4676	4632	4611	4567	4546	4622	4557	67	1370	500	3300	5	1	13446474	613	-1.07	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-35.86	4200	20240423	8.57	5420	-15.87	20240102	4200	8.57	20240423	7110	-35.86	20230707	4200	8.57	20240423	0.15	N	007680	500	67 억		120596	N	N	0	N	00	N
10	20240530	160231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	-60	5	-1.29	21104915	4556	55.64	4640	4655	4590	6040	3255	4650	4632.33	0.90	0	-686	4863	4756	4663	4556	4463	4810	4610	67	1390	500	3340	5	1	13446474	617	-1.07	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-35.44	4200	20240423	9.29	5420	-15.31	20240102	4200	9.29	20240423	7110	-35.44	20230707	4200	9.29	20240423	0.15	N	007680	500	67 억		121282	N	N	0	N	00	N
11	20240530	150232	57	100.00	KOSDAQ		건설	N	N	N	N		N	4635	-15	5	-0.32	17854760	3848	47.00	4640	4655	4590	6040	3255	4650	4640.01	0.90	0	-674	4863	4756	4663	4556	4463	4810	4610	67	1390	500	3340	5	1	13446474	623	-1.08	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-34.81	4200	20240423	10.36	5420	-14.48	20240102	4200	10.36	20240423	7110	-34.81	20230707	4200	10.36	20240423	0.15	N	007680	500	67 억		121282	N	N	0	N	00	N
12	20240530	140233	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	5	2	0.11	15539640	3349	40.90	4640	4655	4590	6040	3255	4650	4640.08	0.90	0	-624	4863	4756	4663	4556	4463	4810	4610	67	1390	500	3340	5	1	13446474	626	-1.09	0.22	12	0.02	-4272.00	20879.00	7110	20230707	-34.53	4200	20240423	10.83	5420	-14.11	20240102	4200	10.83	20240423	7110	-34.53	20230707	4200	10.83	20240423	0.15	N	007680	500	67 억		121282	N	N	0	N	00	N
13	20240530	130232	57	100.00	KOSDAQ		건설	N	N	N	N		N	4645	-5	5	-0.11	9740585	2103	25.68	4640	4650	4590	6040	3255	4650	4631.76	0.90	0	-576	4863	4756	4663	4556	4463	4810	4610	67	1390	500	3340	5	1	13446474	625	-1.09	0.22	12	0.02	-4272.00	20879.00	7110	20230707	-34.67	4200	20240423	10.60	5420	-14.30	20240102	4200	10.60	20240423	7110	-34.67	20230707	4200	10.60	20240423	0.15	N	007680	500	67 억		121282	N	N	0	N	00	N
14	20240530	120232	57	100.00	KOSDAQ		건설	N	N	N	N		N	4650	0	3	0.00	8770310	1892	23.11	4640	4650	4610	6040	3255	4650	4635.47	0.90	0	-397	4863	4756	4663	4556	4463	4810	4610	67	1390	500	3340	5	1	13446474	625	-1.09	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-34.60	4200	20240423	10.71	5420	-14.21	20240102	4200	10.71	20240423	7110	-34.60	20230707	4200	10.71	20240423	0.15	N	007680	500	67 억		121282	N	N	0	N	00	N
15	20240530	110233	57	100.00	KOSDAQ		건설	N	N	N	N		N	4645	-5	5	-0.11	8570570	1849	22.58	4640	4650	4610	6040	3255	4650	4635.25	0.90	0	-391	4863	4756	4663	4556	4463	4810	4610	67	1390	500	3340	5	1	13446474	625	-1.09	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-34.67	4200	20240423	10.60	5420	-14.30	20240102	4200	10.60	20240423	7110	-34.67	20230707	4200	10.60	20240423	0.15	N	007680	500	67 억		121282	N	N	0	N	00	N
16	20240530	100233	57	100.00	KOSDAQ		건설	N	N	N	N		N	4650	0	3	0.00	6687340	1444	17.64	4640	4650	4610	6040	3255	4650	4631.12	0.90	0	-347	4863	4756	4663	4556	4463	4810	4610	67	1390	500	3340	5	1	13446474	625	-1.09	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-34.60	4200	20240423	10.71	5420	-14.21	20240102	4200	10.71	20240423	7110	-34.60	20230707	4200	10.71	20240423	0.15	N	007680	500	67 억		121282	N	N	0	N	00	N
17	20240530	090233	57	100.00	KOSDAQ		건설	N	N	N	N		N	4650	0	3	0.00	0	0	0.00	0	0	0	6040	3255	4650	0.00	0.90	0	0	4863	4756	4663	4556	4463	4810	4610	67	1390	500	3340	5	1	13446474	625	-1.09	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-34.60	4200	20240423	10.71	5420	-14.21	20240102	4200	10.71	20240423	7110	-34.60	20230707	4200	10.71	20240423	0.15	N	007680	500	67 억		121282	N	N	0	N	00	N
18	20240529	160230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4650	-35	5	-0.75	37857490	8188	93.61	4645	4770	4570	6090	3280	4685	4623.53	0.90	0	11	4871	4777	4656	4562	4441	4825	4610	67	1405	500	3370	5	1	13446474	625	-1.09	0.22	12	0.06	-4272.00	20879.00	7110	20230707	-34.60	4200	20240423	10.71	5420	-14.21	20240102	4200	10.71	20240423	7110	-34.60	20230707	4200	10.71	20240423	0.15	N	007680	500	67 억		121271	N	N	0	N	00	N
19	20240529	150232	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	-85	5	-1.81	31023935	6704	76.64	4645	4770	4570	6090	3280	4685	4627.68	0.90	0	49	4871	4777	4656	4562	4441	4825	4610	67	1405	500	3370	5	1	13446474	619	-1.08	0.22	12	0.05	-4272.00	20879.00	7110	20230707	-35.30	4200	20240423	9.52	5420	-15.13	20240102	4200	9.52	20240423	7110	-35.30	20230707	4200	9.52	20240423	0.15	N	007680	500	67 억		121271	N	N	0	N	00	N
20	20240529	140232	57	100.00	KOSDAQ		건설	N	N	N	N		N	4585	-100	5	-2.13	20956805	4521	51.69	4645	4770	4570	6090	3280	4685	4635.44	0.90	0	19	4871	4777	4656	4562	4441	4825	4610	67	1405	500	3370	5	1	13446474	617	-1.07	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-35.51	4200	20240423	9.17	5420	-15.41	20240102	4200	9.17	20240423	7110	-35.51	20230707	4200	9.17	20240423	0.15	N	007680	500	67 억		121271	N	N	0	N	00	N
21	20240529	130231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	-55	5	-1.17	18749860	4040	46.19	4645	4770	4580	6090	3280	4685	4641.05	0.90	0	36	4871	4777	4656	4562	4441	4825	4610	67	1405	500	3370	5	1	13446474	623	-1.08	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-34.88	4200	20240423	10.24	5420	-14.58	20240102	4200	10.24	20240423	7110	-34.88	20230707	4200	10.24	20240423	0.15	N	007680	500	67 억		121271	N	N	0	N	00	N
22	20240529	120233	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	-55	5	-1.17	18634920	4015	45.90	4645	4770	4580	6090	3280	4685	4641.33	0.90	0	36	4871	4777	4656	4562	4441	4825	4610	67	1405	500	3370	5	1	13446474	623	-1.08	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-34.88	4200	20240423	10.24	5420	-14.58	20240102	4200	10.24	20240423	7110	-34.88	20230707	4200	10.24	20240423	0.15	N	007680	500	67 억		121271	N	N	0	N	00	N
23	20240529	110231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	-105	5	-2.24	18625660	4013	45.88	4645	4770	4580	6090	3280	4685	4641.33	0.90	0	36	4871	4777	4656	4562	4441	4825	4610	67	1405	500	3370	5	1	13446474	616	-1.07	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-35.58	4200	20240423	9.05	5420	-15.50	20240102	4200	9.05	20240423	7110	-35.58	20230707	4200	9.05	20240423	0.15	N	007680	500	67 억		121271	N	N	0	N	00	N
24	20240529	100230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4650	-35	5	-0.75	6149860	1305	14.92	4645	4770	4645	6090	3280	4685	4712.54	0.90	0	-25	4871	4777	4656	4562	4441	4825	4610	67	1405	500	3370	5	1	13446474	625	-1.09	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-34.60	4200	20240423	10.71	5420	-14.21	20240102	4200	10.71	20240423	7110	-34.60	20230707	4200	10.71	20240423	0.15	N	007680	500	67 억		121271	N	N	0	N	00	N
25	20240529	090230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4645	-40	5	-0.85	4645	1	0.01	4645	4645	4645	6090	3280	4685	4645.00	0.90	0	0	4871	4777	4656	4562	4441	4825	4610	67	1405	500	3370	5	1	13446474	625	-1.09	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-34.67	4200	20240423	10.60	5420	-14.30	20240102	4200	10.60	20240423	7110	-34.67	20230707	4200	10.60	20240423	0.15	N	007680	500	67 억		121271	N	N	0	N	00	N
26	20240528	160230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4685	105	2	2.29	40402595	8747	79.39	4550	4750	4535	5950	3210	4580	4618.99	0.90	0	-33	4793	4686	4593	4486	4393	4740	4540	67	1370	500	3290	5	1	13446474	630	-1.10	0.22	12	0.07	-4272.00	20879.00	7110	20230707	-34.11	4200	20240423	11.55	5420	-13.56	20240102	4200	11.55	20240423	7110	-34.11	20230707	4200	11.55	20240423	0.15	N	007680	500	67 억		121304	N	N	0	N	00	N
27	20240528	150231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	40	2	0.87	38902085	8424	76.46	4550	4750	4535	5950	3210	4580	4618.01	0.90	0	-40	4793	4686	4593	4486	4393	4740	4540	67	1370	500	3290	5	1	13446474	621	-1.08	0.22	12	0.06	-4272.00	20879.00	7110	20230707	-35.02	4200	20240423	10.00	5420	-14.76	20240102	4200	10.00	20240423	7110	-35.02	20230707	4200	10.00	20240423	0.15	N	007680	500	67 억		121304	N	N	0	N	00	N
28	20240528	140232	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	50	2	1.09	36165295	7834	71.10	4550	4750	4535	5950	3210	4580	4616.45	0.90	0	-33	4793	4686	4593	4486	4393	4740	4540	67	1370	500	3290	5	1	13446474	623	-1.08	0.22	12	0.06	-4272.00	20879.00	7110	20230707	-34.88	4200	20240423	10.24	5420	-14.58	20240102	4200	10.24	20240423	7110	-34.88	20230707	4200	10.24	20240423	0.15	N	007680	500	67 억		121304	N	N	0	N	00	N
29	20240528	130230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	50	2	1.09	26136945	5668	51.44	4550	4750	4535	5950	3210	4580	4611.32	0.90	0	1	4793	4686	4593	4486	4393	4740	4540	67	1370	500	3290	5	1	13446474	623	-1.08	0.22	12	0.04	-4272.00	20879.00	7110	20230707	-34.88	4200	20240423	10.24	5420	-14.58	20240102	4200	10.24	20240423	7110	-34.88	20230707	4200	10.24	20240423	0.15	N	007680	500	67 억		121304	N	N	0	N	00	N
30	20240528	120230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4565	-15	5	-0.33	22073615	4783	43.41	4550	4750	4535	5950	3210	4580	4615.01	0.90	0	12	4793	4686	4593	4486	4393	4740	4540	67	1370	500	3290	5	1	13446474	614	-1.07	0.22	12	0.04	-4272.00	20879.00	7110	20230707	-35.79	4200	20240423	8.69	5420	-15.77	20240102	4200	8.69	20240423	7110	-35.79	20230707	4200	8.69	20240423	0.15	N	007680	500	67 억		121304	N	N	0	N	00	N
31	20240528	110230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4635	55	2	1.20	18498660	4001	36.31	4550	4750	4535	5950	3210	4580	4623.51	0.90	0	7	4793	4686	4593	4486	4393	4740	4540	67	1370	500	3290	5	1	13446474	623	-1.08	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-34.81	4200	20240423	10.36	5420	-14.48	20240102	4200	10.36	20240423	7110	-34.81	20230707	4200	10.36	20240423	0.15	N	007680	500	67 억		121304	N	N	0	N	00	N
32	20240528	100231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	0	3	0.00	13963275	3013	27.35	4550	4750	4535	5950	3210	4580	4634.34	0.90	0	-43	4793	4686	4593	4486	4393	4740	4540	67	1370	500	3290	5	1	13446474	616	-1.07	0.22	12	0.02	-4272.00	20879.00	7110	20230707	-35.58	4200	20240423	9.05	5420	-15.50	20240102	4200	9.05	20240423	7110	-35.58	20230707	4200	9.05	20240423	0.15	N	007680	500	67 억		121304	N	N	0	N	00	N
33	20240528	090230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	-30	5	-0.66	177450	39	0.35	4550	4550	4550	5950	3210	4580	4550.00	0.90	0	0	4793	4686	4593	4486	4393	4740	4540	67	1370	500	3290	5	1	13446474	612	-1.07	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-36.01	4200	20240423	8.33	5420	-16.05	20240102	4200	8.33	20240423	7110	-36.01	20230707	4200	8.33	20240423	0.15	N	007680	500	67 억		121304	N	N	0	N	00	N
34	20240527	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	20	2	0.44	50594855	11018	326.17	4560	4700	4500	5920	3195	4560	4592.02	0.90	0	-93	4753	4656	4598	4501	4443	4627	4472	67	1360	500	3280	5	1	13446474	616	-1.07	0.22	12	0.08	-4272.00	20879.00	7110	20230707	-35.58	4200	20240423	9.05	5420	-15.50	20240102	4200	9.05	20240423	7110	-35.58	20230707	4200	9.05	20240423	0.15	N	007680	500	67 억		121397	N	N	0	N	00	N
35	20240527	150229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	0	3	0.00	40985365	8914	263.88	4560	4700	4500	5920	3195	4560	4597.86	0.90	0	16	4753	4656	4598	4501	4443	4627	4472	67	1360	500	3280	5	1	13446474	613	-1.07	0.22	12	0.07	-4272.00	20879.00	7110	20230707	-35.86	4200	20240423	8.57	5420	-15.87	20240102	4200	8.57	20240423	7110	-35.86	20230707	4200	8.57	20240423	0.15	N	007680	500	67 억		121397	N	N	0	N	00	N
36	20240527	140230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	30	2	0.66	26576655	5784	171.23	4560	4700	4500	5920	3195	4560	4594.86	0.90	0	-73	4753	4656	4598	4501	4443	4627	4472	67	1360	500	3280	5	1	13446474	617	-1.07	0.22	12	0.04	-4272.00	20879.00	7110	20230707	-35.44	4200	20240423	9.29	5420	-15.31	20240102	4200	9.29	20240423	7110	-35.44	20230707	4200	9.29	20240423	0.15	N	007680	500	67 억		121397	N	N	0	N	00	N
37	20240527	130230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	-10	5	-0.22	25971960	5652	167.32	4560	4700	4500	5920	3195	4560	4595.18	0.90	0	-73	4753	4656	4598	4501	4443	4627	4472	67	1360	500	3280	5	1	13446474	612	-1.07	0.22	12	0.04	-4272.00	20879.00	7110	20230707	-36.01	4200	20240423	8.33	5420	-16.05	20240102	4200	8.33	20240423	7110	-36.01	20230707	4200	8.33	20240423	0.15	N	007680	500	67 억		121397	N	N	0	N	00	N
38	20240527	120230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	100	2	2.19	23217495	5050	149.50	4560	4700	4500	5920	3195	4560	4597.52	0.90	0	-93	4753	4656	4598	4501	4443	4627	4472	67	1360	500	3280	5	1	13446474	627	-1.09	0.22	12	0.04	-4272.00	20879.00	7110	20230707	-34.46	4200	20240423	10.95	5420	-14.02	20240102	4200	10.95	20240423	7110	-34.46	20230707	4200	10.95	20240423	0.15	N	007680	500	67 억		121397	N	N	0	N	00	N
39	20240527	110230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4685	125	2	2.74	22746320	4949	146.51	4560	4700	4500	5920	3195	4560	4596.14	0.90	0	-93	4753	4656	4598	4501	4443	4627	4472	67	1360	500	3280	5	1	13446474	630	-1.10	0.22	12	0.04	-4272.00	20879.00	7110	20230707	-34.11	4200	20240423	11.55	5420	-13.56	20240102	4200	11.55	20240423	7110	-34.11	20230707	4200	11.55	20240423	0.15	N	007680	500	67 억		121397	N	N	0	N	00	N
40	20240527	100229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4565	5	2	0.11	18007155	3930	116.34	4560	4700	4500	5920	3195	4560	4581.97	0.90	0	-90	4753	4656	4598	4501	4443	4627	4472	67	1360	500	3280	5	1	13446474	614	-1.07	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-35.79	4200	20240423	8.69	5420	-15.77	20240102	4200	8.69	20240423	7110	-35.79	20230707	4200	8.69	20240423	0.15	N	007680	500	67 억		121397	N	N	0	N	00	N
41	20240527	090229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	0	3	0.00	1851365	406	12.02	4560	4565	4560	5920	3195	4560	4560.01	0.90	0	-10	4753	4656	4598	4501	4443	4627	4472	67	1360	500	3280	5	1	13446474	613	-1.07	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-35.86	4200	20240423	8.57	5420	-15.87	20240102	4200	8.57	20240423	7110	-35.86	20230707	4200	8.57	20240423	0.15	N	007680	500	67 억		121397	N	N	0	N	00	N
42	20240524	160219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	-60	5	-1.30	15470575	3378	47.06	4580	4695	4540	6000	3235	4620	4579.80	0.90	0	-38	4876	4747	4676	4547	4476	4712	4512	67	1380	500	3320	5	1	13446474	613	-1.07	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-35.86	4200	20240423	8.57	5420	-15.87	20240102	4200	8.57	20240423	7110	-35.86	20230707	4200	8.57	20240423	0.15	N	007680	500	67 억		121435	N	N	0	N	00	N
43	20240524	150222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	0	3	0.00	9098395	1991	27.74	4580	4620	4540	6000	3235	4620	4569.76	0.90	0	-26	4876	4747	4676	4547	4476	4712	4512	67	1380	500	3320	5	1	13446474	621	-1.08	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-35.02	4200	20240423	10.00	5420	-14.76	20240102	4200	10.00	20240423	7110	-35.02	20230707	4200	10.00	20240423	0.15	N	007680	500	67 억		121435	N	N	0	N	00	N
44	20240524	140222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	-40	5	-0.87	8694415	1903	26.51	4580	4610	4540	6000	3235	4620	4568.79	0.90	0	-26	4876	4747	4676	4547	4476	4712	4512	67	1380	500	3320	5	1	13446474	616	-1.07	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-35.58	4200	20240423	9.05	5420	-15.50	20240102	4200	9.05	20240423	7110	-35.58	20230707	4200	9.05	20240423	0.15	N	007680	500	67 억		121435	N	N	0	N	00	N
45	20240524	130221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	-40	5	-0.87	7320685	1601	22.30	4580	4610	4540	6000	3235	4620	4572.57	0.90	0	-32	4876	4747	4676	4547	4476	4712	4512	67	1380	500	3320	5	1	13446474	616	-1.07	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-35.58	4200	20240423	9.05	5420	-15.50	20240102	4200	9.05	20240423	7110	-35.58	20230707	4200	9.05	20240423	0.15	N	007680	500	67 억		121435	N	N	0	N	00	N
46	20240524	120222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4560	-60	5	-1.30	5269595	1151	16.04	4580	4610	4550	6000	3235	4620	4578.28	0.90	0	-1	4876	4747	4676	4547	4476	4712	4512	67	1380	500	3320	5	1	13446474	613	-1.07	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-35.86	4200	20240423	8.57	5420	-15.87	20240102	4200	8.57	20240423	7110	-35.86	20230707	4200	8.57	20240423	0.15	N	007680	500	67 억		121435	N	N	0	N	00	N
47	20240524	110220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4575	-45	5	-0.97	2783095	606	8.44	4580	4610	4575	6000	3235	4620	4592.57	0.90	0	0	4876	4747	4676	4547	4476	4712	4512	67	1380	500	3320	5	1	13446474	615	-1.07	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-35.65	4200	20240423	8.93	5420	-15.59	20240102	4200	8.93	20240423	7110	-35.65	20230707	4200	8.93	20240423	0.15	N	007680	500	67 억		121435	N	N	0	N	00	N
48	20240524	100222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4610	-10	5	-0.22	389645	85	1.18	4580	4610	4575	6000	3235	4620	4584.06	0.90	0	0	4876	4747	4676	4547	4476	4712	4512	67	1380	500	3320	5	1	13446474	620	-1.08	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-35.16	4200	20240423	9.76	5420	-14.94	20240102	4200	9.76	20240423	7110	-35.16	20230707	4200	9.76	20240423	0.15	N	007680	500	67 억		121435	N	N	0	N	00	N
49	20240524	090221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	0	3	0.00	0	0	0.00	0	0	0	6000	3235	4620	0.00	0.90	0	0	4876	4747	4676	4547	4476	4712	4512	67	1380	500	3320	5	1	13446474	621	-1.08	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-35.02	4200	20240423	10.00	5420	-14.76	20240102	4200	10.00	20240423	7110	-35.02	20230707	4200	10.00	20240423	0.15	N	007680	500	67 억		121435	N	N	0	N	00	N
50	20240523	160219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4620	-40	5	-0.86	33345270	7178	137.40	4625	4805	4605	6050	3265	4660	4645.48	0.91	0	-321	4743	4701	4618	4576	4493	4722	4597	67	1390	500	3350	5	1	13446474	621	-1.08	0.22	12	0.05	-4272.00	20879.00	7110	20230707	-35.02	4200	20240423	10.00	5420	-14.76	20240102	4200	10.00	20240423	7110	-35.02	20230707	4200	10.00	20240423	0.14	N	007680	500	67 억		121750	N	N	0	N	00	N
51	20240523	150222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4640	-20	5	-0.43	31911050	6868	131.47	4625	4805	4605	6050	3265	4660	4646.34	0.91	0	-317	4743	4701	4618	4576	4493	4722	4597	67	1390	500	3350	5	1	13446474	624	-1.09	0.22	12	0.05	-4272.00	20879.00	7110	20230707	-34.74	4200	20240423	10.48	5420	-14.39	20240102	4200	10.48	20240423	7110	-34.74	20230707	4200	10.48	20240423	0.14	N	007680	500	67 억		121750	N	N	0	N	00	N
52	20240523	140222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4655	-5	5	-0.11	31702740	6823	130.61	4625	4805	4605	6050	3265	4660	4646.45	0.91	0	-319	4743	4701	4618	4576	4493	4722	4597	67	1390	500	3350	5	1	13446474	626	-1.09	0.22	12	0.05	-4272.00	20879.00	7110	20230707	-34.53	4200	20240423	10.83	5420	-14.11	20240102	4200	10.83	20240423	7110	-34.53	20230707	4200	10.83	20240423	0.14	N	007680	500	67 억		121750	N	N	0	N	00	N
53	20240523	130221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4650	-10	5	-0.21	30476855	6559	125.56	4625	4805	4605	6050	3265	4660	4646.57	0.91	0	-303	4743	4701	4618	4576	4493	4722	4597	67	1390	500	3350	5	1	13446474	625	-1.09	0.22	12	0.05	-4272.00	20879.00	7110	20230707	-34.60	4200	20240423	10.71	5420	-14.21	20240102	4200	10.71	20240423	7110	-34.60	20230707	4200	10.71	20240423	0.14	N	007680	500	67 억		121750	N	N	0	N	00	N
54	20240523	120220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4635	-25	5	-0.54	29929085	6441	123.30	4625	4805	4605	6050	3265	4660	4646.65	0.91	0	-202	4743	4701	4618	4576	4493	4722	4597	67	1390	500	3350	5	1	13446474	623	-1.08	0.22	12	0.05	-4272.00	20879.00	7110	20230707	-34.81	4200	20240423	10.36	5420	-14.48	20240102	4200	10.36	20240423	7110	-34.81	20230707	4200	10.36	20240423	0.14	N	007680	500	67 억		121750	N	N	0	N	00	N
55	20240523	110219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	-35	5	-0.75	28201605	6068	116.16	4625	4805	4605	6050	3265	4660	4647.59	0.91	0	-119	4743	4701	4618	4576	4493	4722	4597	67	1390	500	3350	5	1	13446474	622	-1.08	0.22	12	0.05	-4272.00	20879.00	7110	20230707	-34.95	4200	20240423	10.12	5420	-14.67	20240102	4200	10.12	20240423	7110	-34.95	20230707	4200	10.12	20240423	0.14	N	007680	500	67 억		121750	N	N	0	N	00	N
56	20240523	100218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4680	20	2	0.43	16961930	3631	69.51	4625	4805	4615	6050	3265	4660	4671.42	0.91	0	-83	4743	4701	4618	4576	4493	4722	4597	67	1390	500	3350	5	1	13446474	629	-1.10	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-34.18	4200	20240423	11.43	5420	-13.65	20240102	4200	11.43	20240423	7110	-34.18	20230707	4200	11.43	20240423	0.14	N	007680	500	67 억		121750	N	N	0	N	00	N
57	20240523	090221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4625	-35	5	-0.75	41625	9	0.17	4625	4625	4625	6050	3265	4660	4625.00	0.91	0	-1	4743	4701	4618	4576	4493	4722	4597	67	1390	500	3350	5	1	13446474	622	-1.08	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-34.95	4200	20240423	10.12	5420	-14.67	20240102	4200	10.12	20240423	7110	-34.95	20230707	4200	10.12	20240423	0.14	N	007680	500	67 억		121750	N	N	0	N	00	N
58	20240522	160219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4660	30	2	0.65	23942060	5224	28.15	4600	4660	4535	6010	3245	4630	4583.09	0.91	0	-149	4976	4802	4626	4452	4276	4890	4540	67	1380	500	3330	5	1	13446474	627	-1.09	0.22	12	0.04	-4272.00	20879.00	7110	20230707	-34.46	4200	20240423	10.95	5420	-14.02	20240102	4200	10.95	20240423	7110	-34.46	20230707	4200	10.95	20240423	0.14	N	007680	500	67 억		121898	N	N	0	N	00	N
59	20240522	150220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	-30	5	-0.65	21533840	4705	25.35	4600	4650	4535	6010	3245	4630	4576.80	0.91	0	-100	4976	4802	4626	4452	4276	4890	4540	67	1380	500	3330	5	1	13446474	619	-1.08	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-35.30	4200	20240423	9.52	5420	-15.13	20240102	4200	9.52	20240423	7110	-35.30	20230707	4200	9.52	20240423	0.14	N	007680	500	67 억		121898	N	N	0	N	00	N
60	20240522	140219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	-40	5	-0.86	13359145	2927	15.77	4600	4605	4535	6010	3245	4630	4564.11	0.91	0	-29	4976	4802	4626	4452	4276	4890	4540	67	1380	500	3330	5	1	13446474	617	-1.07	0.22	12	0.02	-4272.00	20879.00	7110	20230707	-35.44	4200	20240423	9.29	5420	-15.31	20240102	4200	9.29	20240423	7110	-35.44	20230707	4200	9.29	20240423	0.14	N	007680	500	67 억		121898	N	N	0	N	00	N
61	20240522	130221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4585	-45	5	-0.97	12117470	2656	14.31	4600	4605	4535	6010	3245	4630	4562.30	0.91	0	-29	4976	4802	4626	4452	4276	4890	4540	67	1380	500	3330	5	1	13446474	617	-1.07	0.22	12	0.02	-4272.00	20879.00	7110	20230707	-35.51	4200	20240423	9.17	5420	-15.41	20240102	4200	9.17	20240423	7110	-35.51	20230707	4200	9.17	20240423	0.14	N	007680	500	67 억		121898	N	N	0	N	00	N
62	20240522	120219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4575	-55	5	-1.19	9634470	2114	11.39	4600	4605	4535	6010	3245	4630	4557.46	0.91	0	-26	4976	4802	4626	4452	4276	4890	4540	67	1380	500	3330	5	1	13446474	615	-1.07	0.22	12	0.02	-4272.00	20879.00	7110	20230707	-35.65	4200	20240423	8.93	5420	-15.59	20240102	4200	8.93	20240423	7110	-35.65	20230707	4200	8.93	20240423	0.14	N	007680	500	67 억		121898	N	N	0	N	00	N
63	20240522	110220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	-50	5	-1.08	9625340	2112	11.38	4600	4605	4535	6010	3245	4630	4557.45	0.91	0	-24	4976	4802	4626	4452	4276	4890	4540	67	1380	500	3330	5	1	13446474	616	-1.07	0.22	12	0.02	-4272.00	20879.00	7110	20230707	-35.58	4200	20240423	9.05	5420	-15.50	20240102	4200	9.05	20240423	7110	-35.58	20230707	4200	9.05	20240423	0.14	N	007680	500	67 억		121898	N	N	0	N	00	N
64	20240522	100219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	-80	5	-1.73	8542065	1875	10.10	4600	4605	4535	6010	3245	4630	4555.77	0.91	0	-22	4976	4802	4626	4452	4276	4890	4540	67	1380	500	3330	5	1	13446474	612	-1.07	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-36.01	4200	20240423	8.33	5420	-16.05	20240102	4200	8.33	20240423	7110	-36.01	20230707	4200	8.33	20240423	0.14	N	007680	500	67 억		121898	N	N	0	N	00	N
65	20240522	090220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	-30	5	-0.65	786615	171	0.92	4600	4605	4600	6010	3245	4630	4600.09	0.91	0	-2	4976	4802	4626	4452	4276	4890	4540	67	1380	500	3330	5	1	13446474	619	-1.08	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-35.30	4200	20240423	9.52	5420	-15.13	20240102	4200	9.52	20240423	7110	-35.30	20230707	4200	9.52	20240423	0.14	N	007680	500	67 억		121898	N	N	0	N	00	N
66	20240521	160217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4630	170	2	3.81	83347960	18233	182.06	4495	4800	4450	5790	3125	4460	4571.27	0.91	0	183	4570	4515	4475	4420	4380	4495	4400	67	1330	500	3210	5	1	13446474	623	-1.08	0.22	12	0.14	-4272.00	20879.00	7110	20230707	-34.88	4200	20240423	10.24	5420	-14.58	20240102	4200	10.24	20240423	7110	-34.88	20230707	4200	10.24	20240423	0.14	N	007680	500	67 억		121715	N	N	0	N	00	N
67	20240521	150219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4545	85	2	1.91	79086965	17299	172.73	4495	4800	4450	5790	3125	4460	4571.77	0.91	0	302	4570	4515	4475	4420	4380	4495	4400	67	1330	500	3210	5	1	13446474	611	-1.06	0.22	12	0.13	-4272.00	20879.00	7110	20230707	-36.08	4200	20240423	8.21	5420	-16.14	20240102	4200	8.21	20240423	7110	-36.08	20230707	4200	8.21	20240423	0.14	N	007680	500	67 억		121715	N	N	0	N	00	N
68	20240521	140218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	90	2	2.02	78937200	17266	172.40	4495	4800	4450	5790	3125	4460	4571.83	0.91	0	309	4570	4515	4475	4420	4380	4495	4400	67	1330	500	3210	5	1	13446474	612	-1.07	0.22	12	0.13	-4272.00	20879.00	7110	20230707	-36.01	4200	20240423	8.33	5420	-16.05	20240102	4200	8.33	20240423	7110	-36.01	20230707	4200	8.33	20240423	0.14	N	007680	500	67 억		121715	N	N	0	N	00	N
69	20240521	130220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	90	2	2.02	71776755	15701	156.77	4495	4800	4450	5790	3125	4460	4571.48	0.91	0	423	4570	4515	4475	4420	4380	4495	4400	67	1330	500	3210	5	1	13446474	612	-1.07	0.22	12	0.12	-4272.00	20879.00	7110	20230707	-36.01	4200	20240423	8.33	5420	-16.05	20240102	4200	8.33	20240423	7110	-36.01	20230707	4200	8.33	20240423	0.14	N	007680	500	67 억		121715	N	N	0	N	00	N
70	20240521	120219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4580	120	2	2.69	70815465	15490	154.67	4495	4800	4450	5790	3125	4460	4571.69	0.91	0	425	4570	4515	4475	4420	4380	4495	4400	67	1330	500	3210	5	1	13446474	616	-1.07	0.22	12	0.12	-4272.00	20879.00	7110	20230707	-35.58	4200	20240423	9.05	5420	-15.50	20240102	4200	9.05	20240423	7110	-35.58	20230707	4200	9.05	20240423	0.14	N	007680	500	67 억		121715	N	N	0	N	00	N
71	20240521	110220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	95	2	2.13	68548780	14996	149.74	4495	4800	4450	5790	3125	4460	4571.14	0.91	0	524	4570	4515	4475	4420	4380	4495	4400	67	1330	500	3210	5	1	13446474	612	-1.07	0.22	12	0.11	-4272.00	20879.00	7110	20230707	-35.94	4200	20240423	8.45	5420	-15.96	20240102	4200	8.45	20240423	7110	-35.94	20230707	4200	8.45	20240423	0.14	N	007680	500	67 억		121715	N	N	0	N	00	N
72	20240521	100220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4605	145	2	3.25	21003975	4677	46.70	4495	4625	4450	5790	3125	4460	4490.91	0.91	0	-620	4570	4515	4475	4420	4380	4495	4400	67	1330	500	3210	5	1	13446474	619	-1.08	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-35.23	4200	20240423	9.64	5420	-15.04	20240102	4200	9.64	20240423	7110	-35.23	20230707	4200	9.64	20240423	0.14	N	007680	500	67 억		121715	N	N	0	N	00	N
73	20240521	090217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	0	3	0.00	0	0	0.00	0	0	0	5790	3125	4460	0.00	0.91	0	0	4570	4515	4475	4420	4380	4495	4400	67	1330	500	3210	5	1	13446474	600	-1.04	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-37.27	4200	20240423	6.19	5420	-17.71	20240102	4200	6.19	20240423	7110	-37.27	20230707	4200	6.19	20240423	0.14	N	007680	500	67 억		121715	N	N	0	N	00	N
74	20240517	160220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4455	0	3	0.00	59257960	13270	72.36	4455	4600	4430	5790	3120	4455	4465.56	0.90	0	82	4791	4622	4526	4357	4261	4587	4322	67	1335	500	3200	5	1	13446474	599	-1.04	0.21	12	0.10	-4272.00	20879.00	7110	20230707	-37.34	4200	20240423	6.07	5420	-17.80	20240102	4200	6.07	20240423	7110	-37.34	20230707	4200	6.07	20240423	0.15	N	007680	500	67 억		120612	N	N	0	N	00	N
75	20240517	150222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4455	0	3	0.00	57724375	12926	70.49	4455	4600	4430	5790	3120	4455	4465.76	0.90	0	57	4791	4622	4526	4357	4261	4587	4322	67	1335	500	3200	5	1	13446474	599	-1.04	0.21	12	0.10	-4272.00	20879.00	7110	20230707	-37.34	4200	20240423	6.07	5420	-17.80	20240102	4200	6.07	20240423	7110	-37.34	20230707	4200	6.07	20240423	0.15	N	007680	500	67 억		120612	N	N	0	N	00	N
76	20240517	140217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	60	2	1.35	52119325	11670	63.64	4455	4600	4430	5790	3120	4455	4466.09	0.90	0	2	4791	4622	4526	4357	4261	4587	4322	67	1335	500	3200	5	1	13446474	607	-1.06	0.22	12	0.09	-4272.00	20879.00	7110	20230707	-36.50	4200	20240423	7.50	5420	-16.70	20240102	4200	7.50	20240423	7110	-36.50	20230707	4200	7.50	20240423	0.15	N	007680	500	67 억		120612	N	N	0	N	00	N
77	20240517	130218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	15	2	0.34	46232700	10346	56.42	4455	4600	4430	5790	3120	4455	4468.65	0.90	0	11	4791	4622	4526	4357	4261	4587	4322	67	1335	500	3200	5	1	13446474	601	-1.05	0.21	12	0.08	-4272.00	20879.00	7110	20230707	-37.13	4200	20240423	6.43	5420	-17.53	20240102	4200	6.43	20240423	7110	-37.13	20230707	4200	6.43	20240423	0.15	N	007680	500	67 억		120612	N	N	0	N	00	N
78	20240517	120217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	-15	5	-0.34	42709895	9554	52.10	4455	4600	4430	5790	3120	4455	4470.37	0.90	0	14	4791	4622	4526	4357	4261	4587	4322	67	1335	500	3200	5	1	13446474	597	-1.04	0.21	12	0.07	-4272.00	20879.00	7110	20230707	-37.55	4200	20240423	5.71	5420	-18.08	20240102	4200	5.71	20240423	7110	-37.55	20230707	4200	5.71	20240423	0.15	N	007680	500	67 억		120612	N	N	0	N	00	N
79	20240517	110217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	45	2	1.01	2357635	528	2.88	4455	4500	4430	5790	3120	4455	4465.22	0.90	0	-12	4791	4622	4526	4357	4261	4587	4322	67	1335	500	3200	5	1	13446474	605	-1.05	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-36.71	4200	20240423	7.14	5420	-16.97	20240102	4200	7.14	20240423	7110	-36.71	20230707	4200	7.14	20240423	0.15	N	007680	500	67 억		120612	N	N	0	N	00	N
80	20240517	100216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	40	2	0.90	1733670	389	2.12	4455	4495	4430	5790	3120	4455	4456.74	0.90	0	0	4791	4622	4526	4357	4261	4587	4322	67	1335	500	3200	5	1	13446474	604	-1.05	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-36.78	4200	20240423	7.02	5420	-17.07	20240102	4200	7.02	20240423	7110	-36.78	20230707	4200	7.02	20240423	0.15	N	007680	500	67 억		120612	N	N	0	N	00	N
81	20240517	090217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4455	0	3	0.00	4455	1	0.01	4455	4455	4455	5790	3120	4455	4455.00	0.90	0	0	4791	4622	4526	4357	4261	4587	4322	67	1335	500	3200	5	1	13446474	599	-1.04	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-37.34	4200	20240423	6.07	5420	-17.80	20240102	4200	6.07	20240423	7110	-37.34	20230707	4200	6.07	20240423	0.15	N	007680	500	67 억		120612	N	N	0	N	00	N
82	20240516	160217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4455	-35	5	-0.78	82579535	18338	267.63	4455	4695	4430	5830	3145	4490	4503.19	0.89	0	462	4553	4521	4468	4436	4383	4537	4452	67	1340	500	3230	5	1	13446474	599	-1.04	0.21	12	0.14	-4272.00	20879.00	7110	20230707	-37.34	4200	20240423	6.07	5420	-17.80	20240102	4200	6.07	20240423	7110	-37.34	20230707	4200	6.07	20240423	0.15	N	007680	500	67 억		120150	N	N	0	N	00	N
83	20240516	150216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	0	3	0.00	80630060	17903	261.28	4455	4695	4430	5830	3145	4490	4503.72	0.89	0	462	4553	4521	4468	4436	4383	4537	4452	67	1340	500	3230	5	1	13446474	604	-1.05	0.22	12	0.13	-4272.00	20879.00	7110	20230707	-36.85	4200	20240423	6.90	5420	-17.16	20240102	4200	6.90	20240423	7110	-36.85	20230707	4200	6.90	20240423	0.15	N	007680	500	67 억		120150	N	N	0	N	00	N
84	20240516	140218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-15	5	-0.33	79015725	17541	256.00	4455	4695	4430	5830	3145	4490	4504.63	0.89	0	183	4553	4521	4468	4436	4383	4537	4452	67	1340	500	3230	5	1	13446474	602	-1.05	0.21	12	0.13	-4272.00	20879.00	7110	20230707	-37.06	4200	20240423	6.55	5420	-17.44	20240102	4200	6.55	20240423	7110	-37.06	20230707	4200	6.55	20240423	0.15	N	007680	500	67 억		120150	N	N	0	N	00	N
85	20240516	130217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	-25	5	-0.56	77813445	17272	252.07	4455	4695	4430	5830	3145	4490	4505.18	0.89	0	183	4553	4521	4468	4436	4383	4537	4452	67	1340	500	3230	5	1	13446474	600	-1.05	0.21	12	0.13	-4272.00	20879.00	7110	20230707	-37.20	4200	20240423	6.31	5420	-17.62	20240102	4200	6.31	20240423	7110	-37.20	20230707	4200	6.31	20240423	0.15	N	007680	500	67 억		120150	N	N	0	N	00	N
86	20240516	120216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-40	5	-0.89	76832475	17052	248.86	4455	4695	4430	5830	3145	4490	4505.77	0.89	0	191	4553	4521	4468	4436	4383	4537	4452	67	1340	500	3230	5	1	13446474	598	-1.04	0.21	12	0.13	-4272.00	20879.00	7110	20230707	-37.41	4200	20240423	5.95	5420	-17.90	20240102	4200	5.95	20240423	7110	-37.41	20230707	4200	5.95	20240423	0.15	N	007680	500	67 억		120150	N	N	0	N	00	N
87	20240516	110216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-40	5	-0.89	58049250	12819	187.08	4455	4695	4450	5830	3145	4490	4528.38	0.89	0	-93	4553	4521	4468	4436	4383	4537	4452	67	1340	500	3230	5	1	13446474	598	-1.04	0.21	12	0.10	-4272.00	20879.00	7110	20230707	-37.41	4200	20240423	5.95	5420	-17.90	20240102	4200	5.95	20240423	7110	-37.41	20230707	4200	5.95	20240423	0.15	N	007680	500	67 억		120150	N	N	0	N	00	N
88	20240516	100216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4695	205	2	4.57	29818425	6574	95.94	4455	4695	4455	5830	3145	4490	4535.81	0.89	0	-107	4553	4521	4468	4436	4383	4537	4452	67	1340	500	3230	5	1	13446474	631	-1.10	0.22	12	0.05	-4272.00	20879.00	7110	20230707	-33.97	4200	20240423	11.79	5420	-13.38	20240102	4200	11.79	20240423	7110	-33.97	20230707	4200	11.79	20240423	0.15	N	007680	500	67 억		120150	N	N	0	N	00	N
89	20240516	090216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4455	-35	5	-0.78	659350	148	2.16	4455	4460	4455	5830	3145	4490	4455.07	0.89	0	0	4553	4521	4468	4436	4383	4537	4452	67	1340	500	3230	5	1	13446474	599	-1.04	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-37.34	4200	20240423	6.07	5420	-17.80	20240102	4200	6.07	20240423	7110	-37.34	20230707	4200	6.07	20240423	0.15	N	007680	500	67 억		120150	N	N	0	N	00	N
90	20240514	160218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	25	2	0.56	30445840	6852	574.35	4460	4500	4415	5800	3130	4465	4443.35	0.89	0	39	4581	4522	4441	4382	4301	4552	4412	67	1335	500	3210	5	1	13446474	604	-1.05	0.22	12	0.05	-4272.00	20879.00	7110	20230707	-36.85	4200	20240423	6.90	5420	-17.16	20240102	4200	6.90	20240423	7110	-36.85	20230707	4200	6.90	20240423	0.15	N	007680	500	67 억		120111	N	N	0	N	00	N
91	20240514	150219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	30	2	0.67	29992825	6751	565.88	4460	4500	4415	5800	3130	4465	4442.72	0.89	0	39	4581	4522	4441	4382	4301	4552	4412	67	1335	500	3210	5	1	13446474	604	-1.05	0.22	12	0.05	-4272.00	20879.00	7110	20230707	-36.78	4200	20240423	7.02	5420	-17.07	20240102	4200	7.02	20240423	7110	-36.78	20230707	4200	7.02	20240423	0.15	N	007680	500	67 억		120111	N	N	0	N	00	N
92	20240514	140217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	25	2	0.56	29642635	6673	559.35	4460	4500	4415	5800	3130	4465	4442.18	0.89	0	41	4581	4522	4441	4382	4301	4552	4412	67	1335	500	3210	5	1	13446474	604	-1.05	0.22	12	0.05	-4272.00	20879.00	7110	20230707	-36.85	4200	20240423	6.90	5420	-17.16	20240102	4200	6.90	20240423	7110	-36.85	20230707	4200	6.90	20240423	0.15	N	007680	500	67 억		120111	N	N	0	N	00	N
93	20240514	130218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	-25	5	-0.56	29200905	6574	551.05	4460	4500	4415	5800	3130	4465	4441.88	0.89	0	65	4581	4522	4441	4382	4301	4552	4412	67	1335	500	3210	5	1	13446474	597	-1.04	0.21	12	0.05	-4272.00	20879.00	7110	20230707	-37.55	4200	20240423	5.71	5420	-18.08	20240102	4200	5.71	20240423	7110	-37.55	20230707	4200	5.71	20240423	0.15	N	007680	500	67 억		120111	N	N	0	N	00	N
94	20240514	120218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	30	2	0.67	25298755	5697	477.54	4460	4500	4415	5800	3130	4465	4440.72	0.89	0	42	4581	4522	4441	4382	4301	4552	4412	67	1335	500	3210	5	1	13446474	604	-1.05	0.22	12	0.04	-4272.00	20879.00	7110	20230707	-36.78	4200	20240423	7.02	5420	-17.07	20240102	4200	7.02	20240423	7110	-36.78	20230707	4200	7.02	20240423	0.15	N	007680	500	67 억		120111	N	N	0	N	00	N
95	20240514	110217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	0	3	0.00	21962700	4950	414.92	4460	4465	4415	5800	3130	4465	4436.91	0.89	0	42	4581	4522	4441	4382	4301	4552	4412	67	1335	500	3210	5	1	13446474	600	-1.05	0.21	12	0.04	-4272.00	20879.00	7110	20230707	-37.20	4200	20240423	6.31	5420	-17.62	20240102	4200	6.31	20240423	7110	-37.20	20230707	4200	6.31	20240423	0.15	N	007680	500	67 억		120111	N	N	0	N	00	N
96	20240514	100217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	-20	5	-0.45	8523915	1928	161.61	4460	4465	4415	5800	3130	4465	4421.12	0.89	0	42	4581	4522	4441	4382	4301	4552	4412	67	1335	500	3210	5	1	13446474	598	-1.04	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-37.48	4200	20240423	5.83	5420	-17.99	20240102	4200	5.83	20240423	7110	-37.48	20230707	4200	5.83	20240423	0.15	N	007680	500	67 억		120111	N	N	0	N	00	N
97	20240514	090217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	0	3	0.00	13385	3	0.25	4460	4465	4460	5800	3130	4465	4461.67	0.89	0	-2	4581	4522	4441	4382	4301	4552	4412	67	1335	500	3210	5	1	13446474	600	-1.05	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-37.20	4200	20240423	6.31	5420	-17.62	20240102	4200	6.31	20240423	7110	-37.20	20230707	4200	6.31	20240423	0.15	N	007680	500	67 억		120111	N	N	0	N	00	N
98	20240513	160218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	45	2	1.02	5256485	1192	17.41	4420	4500	4360	5740	3095	4420	4409.80	0.89	0	-1	4520	4470	4445	4395	4370	4457	4382	67	1320	500	3180	5	1	13446474	600	-1.05	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-37.20	4200	20240423	6.31	5420	-17.62	20240102	4200	6.31	20240423	7110	-37.20	20230707	4200	6.31	20240423	0.15	N	007680	500	67 억		120115	N	N	0	N	00	N
99	20240513	150218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	-25	5	-0.57	4730325	1074	15.68	4420	4455	4360	5740	3095	4420	4404.40	0.89	0	-1	4520	4470	4445	4395	4370	4457	4382	67	1320	500	3180	5	1	13446474	591	-1.03	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-38.19	4200	20240423	4.64	5420	-18.91	20240102	4200	4.64	20240423	7110	-38.19	20230707	4200	4.64	20240423	0.15	N	007680	500	67 억		120115	N	N	0	N	00	N
100	20240513	140217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	0	3	0.00	4641955	1054	15.39	4420	4455	4360	5740	3095	4420	4404.13	0.89	0	-1	4520	4470	4445	4395	4370	4457	4382	67	1320	500	3180	5	1	13446474	594	-1.03	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-37.83	4200	20240423	5.24	5420	-18.45	20240102	4200	5.24	20240423	7110	-37.83	20230707	4200	5.24	20240423	0.15	N	007680	500	67 억		120115	N	N	0	N	00	N
101	20240513	130218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	-25	5	-0.57	4588915	1042	15.22	4420	4455	4360	5740	3095	4420	4403.95	0.89	0	-1	4520	4470	4445	4395	4370	4457	4382	67	1320	500	3180	5	1	13446474	591	-1.03	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-38.19	4200	20240423	4.64	5420	-18.91	20240102	4200	4.64	20240423	7110	-38.19	20230707	4200	4.64	20240423	0.15	N	007680	500	67 억		120115	N	N	0	N	00	N
102	20240513	120218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	-25	5	-0.57	2543545	577	8.43	4420	4455	4360	5740	3095	4420	4408.22	0.89	0	-1	4520	4470	4445	4395	4370	4457	4382	67	1320	500	3180	5	1	13446474	591	-1.03	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-38.19	4200	20240423	4.64	5420	-18.91	20240102	4200	4.64	20240423	7110	-38.19	20230707	4200	4.64	20240423	0.15	N	007680	500	67 억		120115	N	N	0	N	00	N
103	20240513	110218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	-25	5	-0.57	1175155	266	3.88	4420	4455	4360	5740	3095	4420	4417.88	0.89	0	3	4520	4470	4445	4395	4370	4457	4382	67	1320	500	3180	5	1	13446474	591	-1.03	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-38.19	4200	20240423	4.64	5420	-18.91	20240102	4200	4.64	20240423	7110	-38.19	20230707	4200	4.64	20240423	0.15	N	007680	500	67 억		120115	N	N	0	N	00	N
104	20240513	100218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	-20	5	-0.45	1007715	228	3.33	4420	4455	4360	5740	3095	4420	4419.80	0.89	0	3	4520	4470	4445	4395	4370	4457	4382	67	1320	500	3180	5	1	13446474	592	-1.03	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-38.12	4200	20240423	4.76	5420	-18.82	20240102	4200	4.76	20240423	7110	-38.12	20230707	4200	4.76	20240423	0.15	N	007680	500	67 억		120115	N	N	0	N	00	N
105	20240513	090218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	0	3	0.00	4420	1	0.01	4420	4420	4420	5740	3095	4420	4420.00	0.89	0	1	4520	4470	4445	4395	4370	4457	4382	67	1320	500	3180	5	1	13446474	594	-1.03	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-37.83	4200	20240423	5.24	5420	-18.45	20240102	4200	5.24	20240423	7110	-37.83	20230707	4200	5.24	20240423	0.15	N	007680	500	67 억		120115	N	N	0	N	00	N
106	20240510	160213	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	-50	5	-1.12	30397130	6846	263.31	4465	4495	4420	5810	3130	4470	4440.13	0.89	0	282	4523	4496	4478	4451	4433	4487	4442	67	1340	500	3210	5	1	13446474	594	-1.03	0.21	12	0.05	-4272.00	20879.00	7110	20230707	-37.83	4200	20240423	5.24	5420	-18.45	20240102	4200	5.24	20240423	7110	-37.83	20230707	4200	5.24	20240423	0.15	N	007680	500	67 억		119833	N	N	0	N	00	N
107	20240510	150214	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	-50	5	-1.12	25952580	5845	224.81	4465	4495	4420	5810	3130	4470	4440.13	0.89	0	1073	4523	4496	4478	4451	4433	4487	4442	67	1340	500	3210	5	1	13446474	594	-1.03	0.21	12	0.04	-4272.00	20879.00	7110	20230707	-37.83	4200	20240423	5.24	5420	-18.45	20240102	4200	5.24	20240423	7110	-37.83	20230707	4200	5.24	20240423	0.15	N	007680	500	67 억		119833	N	N	0	N	00	N
108	20240510	140214	57	100.00	KOSDAQ		건설	N	N	N	N		N	4430	-40	5	-0.89	21273105	4788	184.15	4465	4495	4420	5810	3130	4470	4443.00	0.89	0	1155	4523	4496	4478	4451	4433	4487	4442	67	1340	500	3210	5	1	13446474	596	-1.04	0.21	12	0.04	-4272.00	20879.00	7110	20230707	-37.69	4200	20240423	5.48	5420	-18.27	20240102	4200	5.48	20240423	7110	-37.69	20230707	4200	5.48	20240423	0.15	N	007680	500	67 억		119833	N	N	0	N	00	N
109	20240510	130213	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	5	2	0.11	14330375	3231	124.27	4465	4495	4420	5810	3130	4470	4435.28	0.89	0	1138	4523	4496	4478	4451	4433	4487	4442	67	1340	500	3210	5	1	13446474	602	-1.05	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-37.06	4200	20240423	6.55	5420	-17.44	20240102	4200	6.55	20240423	7110	-37.06	20230707	4200	6.55	20240423	0.15	N	007680	500	67 억		119833	N	N	0	N	00	N
110	20240510	120213	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	0	3	0.00	14169280	3195	122.88	4465	4495	4420	5810	3130	4470	4434.83	0.89	0	1138	4523	4496	4478	4451	4433	4487	4442	67	1340	500	3210	5	1	13446474	601	-1.05	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-37.13	4200	20240423	6.43	5420	-17.53	20240102	4200	6.43	20240423	7110	-37.13	20230707	4200	6.43	20240423	0.15	N	007680	500	67 억		119833	N	N	0	N	00	N
111	20240510	110212	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	-25	5	-0.56	12157795	2745	105.58	4465	4495	4420	5810	3130	4470	4429.07	0.89	0	1139	4523	4496	4478	4451	4433	4487	4442	67	1340	500	3210	5	1	13446474	598	-1.04	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-37.48	4200	20240423	5.83	5420	-17.99	20240102	4200	5.83	20240423	7110	-37.48	20230707	4200	5.83	20240423	0.15	N	007680	500	67 억		119833	N	N	0	N	00	N
112	20240510	100213	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	0	3	0.00	12108900	2734	105.15	4465	4495	4420	5810	3130	4470	4429.01	0.89	0	1139	4523	4496	4478	4451	4433	4487	4442	67	1340	500	3210	5	1	13446474	601	-1.05	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-37.13	4200	20240423	6.43	5420	-17.53	20240102	4200	6.43	20240423	7110	-37.13	20230707	4200	6.43	20240423	0.15	N	007680	500	67 억		119833	N	N	0	N	00	N
113	20240510	090214	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	-5	5	-0.11	13395	3	0.12	4465	4465	4465	5810	3130	4470	4465.00	0.89	0	0	4523	4496	4478	4451	4433	4487	4442	67	1340	500	3210	5	1	13446474	600	-1.05	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-37.20	4200	20240423	6.31	5420	-17.62	20240102	4200	6.31	20240423	7110	-37.20	20230707	4200	6.31	20240423	0.15	N	007680	500	67 억		119833	N	N	0	N	00	N
114	20240509	160216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-35	5	-0.78	11621160	2592	62.34	4505	4505	4460	5850	3155	4505	4483.47	0.89	0	68	4591	4547	4506	4462	4421	4570	4485	67	1345	500	3240	5	1	13446474	601	-1.05	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-37.13	4200	20240423	6.43	5420	-17.53	20240102	4200	6.43	20240423	7110	-37.13	20230707	4200	6.43	20240423	0.15	N	007680	500	67 억		119765	N	N	0	N	00	N
115	20240509	150217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-35	5	-0.78	10977480	2448	58.87	4505	4505	4460	5850	3155	4505	4484.26	0.89	0	68	4591	4547	4506	4462	4421	4570	4485	67	1345	500	3240	5	1	13446474	601	-1.05	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-37.13	4200	20240423	6.43	5420	-17.53	20240102	4200	6.43	20240423	7110	-37.13	20230707	4200	6.43	20240423	0.15	N	007680	500	67 억		119765	N	N	0	N	00	N
116	20240509	140215	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	-15	5	-0.33	7870835	1756	42.23	4505	4505	4460	5850	3155	4505	4482.25	0.89	0	68	4591	4547	4506	4462	4421	4570	4485	67	1345	500	3240	5	1	13446474	604	-1.05	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-36.85	4200	20240423	6.90	5420	-17.16	20240102	4200	6.90	20240423	7110	-36.85	20230707	4200	6.90	20240423	0.15	N	007680	500	67 억		119765	N	N	0	N	00	N
117	20240509	130213	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	-15	5	-0.33	7233195	1614	38.82	4505	4505	4460	5850	3155	4505	4481.53	0.89	0	68	4591	4547	4506	4462	4421	4570	4485	67	1345	500	3240	5	1	13446474	604	-1.05	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-36.85	4200	20240423	6.90	5420	-17.16	20240102	4200	6.90	20240423	7110	-36.85	20230707	4200	6.90	20240423	0.15	N	007680	500	67 억		119765	N	N	0	N	00	N
118	20240509	120215	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-35	5	-0.78	7224215	1612	38.77	4505	4505	4460	5850	3155	4505	4481.52	0.89	0	70	4591	4547	4506	4462	4421	4570	4485	67	1345	500	3240	5	1	13446474	601	-1.05	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-37.13	4200	20240423	6.43	5420	-17.53	20240102	4200	6.43	20240423	7110	-37.13	20230707	4200	6.43	20240423	0.15	N	007680	500	67 억		119765	N	N	0	N	00	N
119	20240509	110212	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	-10	5	-0.22	7129845	1591	38.26	4505	4505	4460	5850	3155	4505	4481.36	0.89	0	70	4591	4547	4506	4462	4421	4570	4485	67	1345	500	3240	5	1	13446474	604	-1.05	0.22	12	0.01	-4272.00	20879.00	7110	20230707	-36.78	4200	20240423	7.02	5420	-17.07	20240102	4200	7.02	20240423	7110	-36.78	20230707	4200	7.02	20240423	0.15	N	007680	500	67 억		119765	N	N	0	N	00	N
120	20240509	100212	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	-25	5	-0.55	3547240	791	19.02	4505	4505	4470	5850	3155	4505	4484.50	0.89	0	70	4591	4547	4506	4462	4421	4570	4485	67	1345	500	3240	5	1	13446474	602	-1.05	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-36.99	4200	20240423	6.67	5420	-17.34	20240102	4200	6.67	20240423	7110	-36.99	20230707	4200	6.67	20240423	0.15	N	007680	500	67 억		119765	N	N	0	N	00	N
121	20240509	090212	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	0	3	0.00	81090	18	0.43	4505	4505	4505	5850	3155	4505	4505.00	0.89	0	-2	4591	4547	4506	4462	4421	4570	4485	67	1345	500	3240	5	1	13446474	606	-1.05	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-36.64	4200	20240423	7.26	5420	-16.88	20240102	4200	7.26	20240423	7110	-36.64	20230707	4200	7.26	20240423	0.15	N	007680	500	67 억		119765	N	N	0	N	00	N
122	20240508	160212	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	5	2	0.11	18738780	4158	155.85	4500	4550	4465	5850	3150	4500	4506.69	0.89	0	12	4603	4551	4448	4396	4293	4577	4422	67	1350	500	3240	5	1	13446474	606	-1.05	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-36.64	4200	20240423	7.26	5420	-16.88	20240102	4200	7.26	20240423	7110	-36.64	20230707	4200	7.26	20240423	0.15	N	007680	500	67 억		119753	N	N	0	N	00	N
123	20240508	150213	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	30	2	0.67	18187325	4036	151.27	4500	4550	4465	5850	3150	4500	4506.27	0.89	0	12	4603	4551	4448	4396	4293	4577	4422	67	1350	500	3240	5	1	13446474	609	-1.06	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-36.29	4200	20240423	7.86	5420	-16.42	20240102	4200	7.86	20240423	7110	-36.29	20230707	4200	7.86	20240423	0.15	N	007680	500	67 억		119753	N	N	0	N	00	N
124	20240508	140211	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	30	2	0.67	17068905	3789	142.02	4500	4550	4465	5850	3150	4500	4504.86	0.89	0	12	4603	4551	4448	4396	4293	4577	4422	67	1350	500	3240	5	1	13446474	609	-1.06	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-36.29	4200	20240423	7.86	5420	-16.42	20240102	4200	7.86	20240423	7110	-36.29	20230707	4200	7.86	20240423	0.15	N	007680	500	67 억		119753	N	N	0	N	00	N
125	20240508	130209	57	100.00	KOSDAQ		건설	N	N	N	N		N	4515	15	2	0.33	17014555	3777	141.57	4500	4550	4465	5850	3150	4500	4504.78	0.89	0	12	4603	4551	4448	4396	4293	4577	4422	67	1350	500	3240	5	1	13446474	607	-1.06	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-36.50	4200	20240423	7.50	5420	-16.70	20240102	4200	7.50	20240423	7110	-36.50	20230707	4200	7.50	20240423	0.15	N	007680	500	67 억		119753	N	N	0	N	00	N
126	20240508	120210	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	30	2	0.67	16437475	3649	136.77	4500	4550	4465	5850	3150	4500	4504.65	0.89	0	12	4603	4551	4448	4396	4293	4577	4422	67	1350	500	3240	5	1	13446474	609	-1.06	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-36.29	4200	20240423	7.86	5420	-16.42	20240102	4200	7.86	20240423	7110	-36.29	20230707	4200	7.86	20240423	0.15	N	007680	500	67 억		119753	N	N	0	N	00	N
127	20240508	110226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	30	2	0.67	15779670	3503	131.30	4500	4550	4465	5850	3150	4500	4504.62	0.89	0	12	4603	4551	4448	4396	4293	4577	4422	67	1350	500	3240	5	1	13446474	609	-1.06	0.22	12	0.03	-4272.00	20879.00	7110	20230707	-36.29	4200	20240423	7.86	5420	-16.42	20240102	4200	7.86	20240423	7110	-36.29	20230707	4200	7.86	20240423	0.15	N	007680	500	67 억		119753	N	N	0	N	00	N
128	20240508	100213	57	100.00	KOSDAQ		건설	N	N	N	N		N	4535	35	2	0.78	12093075	2690	100.82	4500	4550	4465	5850	3150	4500	4495.57	0.89	0	12	4603	4551	4448	4396	4293	4577	4422	67	1350	500	3240	5	1	13446474	610	-1.06	0.22	12	0.02	-4272.00	20879.00	7110	20230707	-36.22	4200	20240423	7.98	5420	-16.33	20240102	4200	7.98	20240423	7110	-36.22	20230707	4200	7.98	20240423	0.15	N	007680	500	67 억		119753	N	N	0	N	00	N
129	20240508	090210	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	25	2	0.56	441025	98	3.67	4500	4525	4500	5850	3150	4500	4500.26	0.89	0	-3	4603	4551	4448	4396	4293	4577	4422	67	1350	500	3240	5	1	13446474	608	-1.06	0.22	12	0.00	-4272.00	20879.00	7110	20230707	-36.36	4200	20240423	7.74	5420	-16.51	20240102	4200	7.74	20240423	7110	-36.36	20230707	4200	7.74	20240423	0.15	N	007680	500	67 억		119753	N	N	0	N	00	N
130	20240503	160215	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	0	3	0.00	9687765	2196	83.12	4440	4440	4380	5730	3095	4415	4411.55	0.89	0	-185	4638	4526	4388	4276	4138	4457	4207	67	1315	500	3170	5	1	13446474	594	-1.03	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-37.90	4200	20240423	5.12	5420	-18.54	20240102	4200	5.12	20240423	7110	-37.90	20230707	4200	5.12	20240423	0.15	N	007680	500	67 억		119954	N	N	0	N	00	N
131	20240503	150215	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	0	3	0.00	8751785	1984	75.09	4440	4440	4380	5730	3095	4415	4411.18	0.89	0	-181	4638	4526	4388	4276	4138	4457	4207	67	1315	500	3170	5	1	13446474	594	-1.03	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-37.90	4200	20240423	5.12	5420	-18.54	20240102	4200	5.12	20240423	7110	-37.90	20230707	4200	5.12	20240423	0.15	N	007680	500	67 억		119954	N	N	0	N	00	N
132	20240503	140215	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	0	3	0.00	6446590	1462	55.34	4440	4440	4380	5730	3095	4415	4409.43	0.89	0	-184	4638	4526	4388	4276	4138	4457	4207	67	1315	500	3170	5	1	13446474	594	-1.03	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-37.90	4200	20240423	5.12	5420	-18.54	20240102	4200	5.12	20240423	7110	-37.90	20230707	4200	5.12	20240423	0.15	N	007680	500	67 억		119954	N	N	0	N	00	N
133	20240503	130215	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	0	3	0.00	2270005	516	19.53	4440	4440	4380	5730	3095	4415	4399.23	0.89	0	-184	4638	4526	4388	4276	4138	4457	4207	67	1315	500	3170	5	1	13446474	594	-1.03	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-37.90	4200	20240423	5.12	5420	-18.54	20240102	4200	5.12	20240423	7110	-37.90	20230707	4200	5.12	20240423	0.15	N	007680	500	67 억		119954	N	N	0	N	00	N
134	20240503	120214	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-5	5	-0.11	2265590	515	19.49	4440	4440	4380	5730	3095	4415	4399.20	0.89	0	-184	4638	4526	4388	4276	4138	4457	4207	67	1315	500	3170	5	1	13446474	593	-1.03	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-37.97	4200	20240423	5.00	5420	-18.63	20240102	4200	5.00	20240423	7110	-37.97	20230707	4200	5.00	20240423	0.15	N	007680	500	67 억		119954	N	N	0	N	00	N
135	20240503	110213	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	-30	5	-0.68	1974705	449	16.99	4440	4440	4380	5730	3095	4415	4398.01	0.89	0	-184	4638	4526	4388	4276	4138	4457	4207	67	1315	500	3170	5	1	13446474	590	-1.03	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-38.33	4200	20240423	4.40	5420	-19.10	20240102	4200	4.40	20240423	7110	-38.33	20230707	4200	4.40	20240423	0.15	N	007680	500	67 억		119954	N	N	0	N	00	N
136	20240503	100214	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-5	5	-0.11	1049440	238	9.01	4440	4440	4380	5730	3095	4415	4409.41	0.89	0	-184	4638	4526	4388	4276	4138	4457	4207	67	1315	500	3170	5	1	13446474	593	-1.03	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-37.97	4200	20240423	5.00	5420	-18.63	20240102	4200	5.00	20240423	7110	-37.97	20230707	4200	5.00	20240423	0.15	N	007680	500	67 억		119954	N	N	0	N	00	N
137	20240503	090213	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-5	5	-0.11	811525	184	6.96	4440	4440	4410	5730	3095	4415	4410.46	0.89	0	-184	4638	4526	4388	4276	4138	4457	4207	67	1315	500	3170	5	1	13446474	593	-1.03	0.21	12	0.00	-4272.00	20879.00	7110	20230707	-37.97	4200	20240423	5.00	5420	-18.63	20240102	4200	5.00	20240423	7110	-37.97	20230707	4200	5.00	20240423	0.15	N	007680	500	67 억		119954	N	N	0	N	00	N
138	20240502	160212	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	-40	5	-0.90	11498105	2641	103.29	4455	4500	4250	5790	3120	4455	4353.69	0.89	0	-24	4625	4540	4475	4390	4325	4582	4432	67	1335	500	3200	5	1	13446474	594	-1.03	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-37.90	4200	20240423	5.12	5420	-18.54	20240102	4200	5.12	20240423	7110	-37.90	20230707	4200	5.12	20240423	0.15	N	007680	500	67 억		119978	N	N	0	N	00	N
139	20240502	150214	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	15	2	0.34	10716135	2464	96.36	4455	4500	4250	5790	3120	4455	4349.08	0.89	0	-24	4625	4540	4475	4390	4325	4582	4432	67	1335	500	3200	5	1	13446474	601	-1.05	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-37.13	4200	20240423	6.43	5420	-17.53	20240102	4200	6.43	20240423	7110	-37.13	20230707	4200	6.43	20240423	0.15	N	007680	500	67 억		119978	N	N	0	N	00	N
140	20240502	140213	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	-10	5	-0.22	10622765	2443	95.54	4455	4500	4250	5790	3120	4455	4348.25	0.89	0	-24	4625	4540	4475	4390	4325	4582	4432	67	1335	500	3200	5	1	13446474	598	-1.04	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-37.48	4200	20240423	5.83	5420	-17.99	20240102	4200	5.83	20240423	7110	-37.48	20230707	4200	5.83	20240423	0.15	N	007680	500	67 억		119978	N	N	0	N	00	N
141	20240502	130212	57	100.00	KOSDAQ		건설	N	N	N	N		N	4380	-75	5	-1.68	10574260	2432	95.11	4455	4500	4250	5790	3120	4455	4347.97	0.89	0	-24	4625	4540	4475	4390	4325	4582	4432	67	1335	500	3200	5	1	13446474	589	-1.03	0.21	12	0.02	-4272.00	20879.00	7110	20230707	-38.40	4200	20240423	4.29	5420	-19.19	20240102	4200	4.29	20240423	7110	-38.40	20230707	4200	4.29	20240423	0.15	N	007680	500	67 억		119978	N	N	0	N	00	N
142	20240502	120212	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	-10	5	-0.22	8148560	1878	73.45	4455	4500	4250	5790	3120	4455	4338.96	0.89	0	-24	4625	4540	4475	4390	4325	4582	4432	67	1335	500	3200	5	1	13446474	598	-1.04	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-37.48	4200	20240423	5.83	5420	-17.99	20240102	4200	5.83	20240423	7110	-37.48	20230707	4200	5.83	20240423	0.15	N	007680	500	67 억		119978	N	N	0	N	00	N
143	20240502	110212	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	-70	5	-1.57	7317305	1689	66.05	4455	4500	4250	5790	3120	4455	4332.33	0.89	0	-24	4625	4540	4475	4390	4325	4582	4432	67	1335	500	3200	5	1	13446474	590	-1.03	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-38.33	4200	20240423	4.40	5420	-19.10	20240102	4200	4.40	20240423	7110	-38.33	20230707	4200	4.40	20240423	0.15	N	007680	500	67 억		119978	N	N	0	N	00	N
144	20240502	100212	57	100.00	KOSDAQ		건설	N	N	N	N		N	4325	-130	5	-2.92	5501460	1271	49.71	4455	4500	4250	5790	3120	4455	4328.45	0.89	0	-4	4625	4540	4475	4390	4325	4582	4432	67	1335	500	3200	5	1	13446474	582	-1.01	0.21	12	0.01	-4272.00	20879.00	7110	20230707	-39.17	4200	20240423	2.98	5420	-20.20	20240102	4200	2.98	20240423	7110	-39.17	20230707	4200	2.98	20240423	0.15	N	007680	500	67 억		119978	N	N	0	N	00	N
145	20240502	090212	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	-205	5	-4.60	3501340	812	31.76	4455	4500	4250	5790	3120	4455	4312.00	0.89	0	-1	4625	4540	4475	4390	4325	4582	4432	67	1335	500	3200	5	1	13446474	571	-0.99	0.20	12	0.01	-4272.00	20879.00	7110	20230707	-40.23	4200	20240423	1.19	5420	-21.59	20240102	4200	1.19	20240423	7110	-40.23	20230707	4200	1.19	20240423	0.15	N	007680	500	67 억		119978	Y	N	0	N	00	N