KissMeData/007680/price/prices-20241101.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	20241129	160237	57	100.00	KOSDAQ		건설	N	N	N	N		N	4395	-250	5	-5.38	36680030	8226	8.83	4575	4585	4390	6030	3255	4645	4457.95	0.56	0	-344	5268	4956	4633	4321	3998	5112	4477	67	1385	500	3340	5	1	13446474	591	-1.03	0.21	12	0.06	-4272.00	20879.00	5530	20231207	-20.52	3935	20240711	11.69	5420	-18.91	20240102	3935	11.69	20240711	5530	-20.52	20231207	3935	11.69	20240711	0.15	N	007680	500	67 억		74667	N	N	0	N	00	N
3	20241129	150239	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	-230	5	-4.95	28701990	6413	6.88	4575	4585	4400	6030	3255	4645	4474.10	0.56	0	-200	5268	4956	4633	4321	3998	5112	4477	67	1385	500	3340	5	1	13446474	594	-1.03	0.21	12	0.05	-4272.00	20879.00	5530	20231207	-20.16	3935	20240711	12.20	5420	-18.54	20240102	3935	12.20	20240711	5530	-20.16	20231207	3935	12.20	20240711	0.15	N	007680	500	67 억		74667	N	N	0	N	00	N
4	20241129	140237	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	-115	5	-2.48	24639825	5496	5.90	4575	4585	4400	6030	3255	4645	4481.56	0.56	0	-182	5268	4956	4633	4321	3998	5112	4477	67	1385	500	3340	5	1	13446474	609	-1.06	0.22	12	0.04	-4272.00	20879.00	5530	20231207	-18.08	3935	20240711	15.12	5420	-16.42	20240102	3935	15.12	20240711	5530	-18.08	20231207	3935	15.12	20240711	0.15	N	007680	500	67 억		74667	N	N	0	N	00	N
5	20241129	130238	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-195	5	-4.20	20662170	4602	4.94	4575	4585	4400	6030	3255	4645	4487.91	0.56	0	-50	5268	4956	4633	4321	3998	5112	4477	67	1385	500	3340	5	1	13446474	598	-1.04	0.21	12	0.03	-4272.00	20879.00	5530	20231207	-19.53	3935	20240711	13.09	5420	-17.90	20240102	3935	13.09	20240711	5530	-19.53	20231207	3935	13.09	20240711	0.15	N	007680	500	67 억		74667	N	N	0	N	00	N
6	20241129	120240	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	-230	5	-4.95	20657720	4601	4.94	4575	4585	4400	6030	3255	4645	4487.92	0.56	0	-50	5268	4956	4633	4321	3998	5112	4477	67	1385	500	3340	5	1	13446474	594	-1.03	0.21	12	0.03	-4272.00	20879.00	5530	20231207	-20.16	3935	20240711	12.20	5420	-18.54	20240102	3935	12.20	20240711	5530	-20.16	20231207	3935	12.20	20240711	0.15	N	007680	500	67 억		74667	N	N	0	N	00	N
7	20241129	110239	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-235	5	-5.06	17883575	3971	4.26	4575	4585	4410	6030	3255	4645	4501.52	0.56	0	-54	5268	4956	4633	4321	3998	5112	4477	67	1385	500	3340	5	1	13446474	593	-1.03	0.21	12	0.03	-4272.00	20879.00	5530	20231207	-20.25	3935	20240711	12.07	5420	-18.63	20240102	3935	12.07	20240711	5530	-20.25	20231207	3935	12.07	20240711	0.15	N	007680	500	67 억		74667	N	N	0	N	00	N
8	20241129	100240	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	-165	5	-3.55	11073510	2439	2.62	4575	4585	4480	6030	3255	4645	4537.72	0.56	0	-100	5268	4956	4633	4321	3998	5112	4477	67	1385	500	3340	5	1	13446474	602	-1.05	0.21	12	0.02	-4272.00	20879.00	5530	20231207	-18.99	3935	20240711	13.85	5420	-17.34	20240102	3935	13.85	20240711	5530	-18.99	20231207	3935	13.85	20240711	0.15	N	007680	500	67 억		74667	N	N	0	N	00	N
9	20241129	090240	57	100.00	KOSDAQ		건설	N	N	N	N		N	4555	-90	5	-1.94	3593725	785	0.84	4575	4585	4555	6030	3255	4645	4572.85	0.56	0	-66	5268	4956	4633	4321	3998	5112	4477	67	1385	500	3340	5	1	13446474	612	-1.07	0.22	12	0.01	-4272.00	20879.00	5530	20231207	-17.63	3935	20240711	15.76	5420	-15.96	20240102	3935	15.76	20240711	5530	-17.63	20231207	3935	15.76	20240711	0.15	N	007680	500	67 억		74667	N	N	0	N	00	N
10	20241128	160237	57	100.00	KOSDAQ		건설	N	N	N	N		N	4645	305	2	7.03	421036195	90110	2528.34	4340	4945	4310	5640	3040	4340	4672.57	0.55	0	563	4606	4472	4391	4257	4176	4432	4217	67	1300	500	3120	5	1	13446474	625	-1.09	0.22	12	0.67	-4272.00	20879.00	5530	20231207	-16.00	3935	20240711	18.04	5420	-14.30	20240102	3935	18.04	20240711	5530	-16.00	20231207	3935	18.04	20240711	0.15	N	007680	500	67 억		73846	N	N	0	N	00	N
11	20241128	150243	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	155	2	3.57	409748755	87653	2459.40	4340	4945	4310	5640	3040	4340	4674.67	0.55	0	652	4606	4472	4391	4257	4176	4432	4217	67	1300	500	3120	5	1	13446474	604	-1.05	0.22	12	0.65	-4272.00	20879.00	5530	20231207	-18.72	3935	20240711	14.23	5420	-17.07	20240102	3935	14.23	20240711	5530	-18.72	20231207	3935	14.23	20240711	0.15	N	007680	500	67 억		73846	N	N	0	N	00	N
12	20241128	140242	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	110	2	2.53	404231865	86413	2424.61	4340	4945	4310	5640	3040	4340	4677.91	0.55	0	367	4606	4472	4391	4257	4176	4432	4217	67	1300	500	3120	5	1	13446474	598	-1.04	0.21	12	0.64	-4272.00	20879.00	5530	20231207	-19.53	3935	20240711	13.09	5420	-17.90	20240102	3935	13.09	20240711	5530	-19.53	20231207	3935	13.09	20240711	0.15	N	007680	500	67 억		73846	N	N	0	N	00	N
13	20241128	130239	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	160	2	3.69	374576945	79851	2240.49	4340	4945	4310	5640	3040	4340	4690.95	0.55	0	664	4606	4472	4391	4257	4176	4432	4217	67	1300	500	3120	5	1	13446474	605	-1.05	0.22	12	0.59	-4272.00	20879.00	5530	20231207	-18.63	3935	20240711	14.36	5420	-16.97	20240102	3935	14.36	20240711	5530	-18.63	20231207	3935	14.36	20240711	0.15	N	007680	500	67 억		73846	N	N	0	N	00	N
14	20241128	120241	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	140	2	3.23	371887095	79260	2223.91	4340	4945	4310	5640	3040	4340	4691.99	0.55	0	684	4606	4472	4391	4257	4176	4432	4217	67	1300	500	3120	5	1	13446474	602	-1.05	0.21	12	0.59	-4272.00	20879.00	5530	20231207	-18.99	3935	20240711	13.85	5420	-17.34	20240102	3935	13.85	20240711	5530	-18.99	20231207	3935	13.85	20240711	0.15	N	007680	500	67 억		73846	N	N	0	N	00	N
15	20241128	110244	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	140	2	3.23	364503715	77636	2178.34	4340	4945	4310	5640	3040	4340	4695.03	0.55	0	753	4606	4472	4391	4257	4176	4432	4217	67	1300	500	3120	5	1	13446474	602	-1.05	0.21	12	0.58	-4272.00	20879.00	5530	20231207	-18.99	3935	20240711	13.85	5420	-17.34	20240102	3935	13.85	20240711	5530	-18.99	20231207	3935	13.85	20240711	0.15	N	007680	500	67 억		73846	N	N	0	N	00	N
16	20241128	100240	57	100.00	KOSDAQ		건설	N	N	N	N		N	4590	250	2	5.76	338444460	71880	2016.83	4340	4945	4310	5640	3040	4340	4708.46	0.55	0	1792	4606	4472	4391	4257	4176	4432	4217	67	1300	500	3120	5	1	13446474	617	-1.07	0.22	12	0.53	-4272.00	20879.00	5530	20231207	-17.00	3935	20240711	16.65	5420	-15.31	20240102	3935	16.65	20240711	5530	-17.00	20231207	3935	16.65	20240711	0.15	N	007680	500	67 억		73846	N	N	0	N	00	N
17	20241128	090239	57	100.00	KOSDAQ		건설	N	N	N	N		N	4340	0	3	0.00	0	0	0.00	0	0	0	5640	3040	4340	0.00	0.55	0	0	4606	4472	4391	4257	4176	4432	4217	67	1300	500	3120	5	1	13446474	584	-1.02	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-21.52	3935	20240711	10.29	5420	-19.93	20240102	3935	10.29	20240711	5530	-21.52	20231207	3935	10.29	20240711	0.15	N	007680	500	67 억		73846	N	N	0	N	00	N
18	20241127	160236	57	100.00	KOSDAQ		건설	N	N	N	N		N	4340	-145	5	-3.23	15696780	3564	45.15	4455	4525	4310	5830	3140	4485	4404.33	0.55	0	-21	4758	4621	4433	4296	4108	4690	4365	67	1345	500	3220	5	1	13446474	584	-1.02	0.21	12	0.03	-4272.00	20879.00	5530	20231207	-21.52	3935	20240711	10.29	5420	-19.93	20240102	3935	10.29	20240711	5530	-21.52	20231207	3935	10.29	20240711	0.15	N	007680	500	67 억		73867	N	N	0	N	00	N
19	20241127	150238	57	100.00	KOSDAQ		건설	N	N	N	N		N	4405	-80	5	-1.78	11902795	2699	34.19	4455	4525	4310	5830	3140	4485	4410.08	0.55	0	-21	4758	4621	4433	4296	4108	4690	4365	67	1345	500	3220	5	1	13446474	592	-1.03	0.21	12	0.02	-4272.00	20879.00	5530	20231207	-20.34	3935	20240711	11.94	5420	-18.73	20240102	3935	11.94	20240711	5530	-20.34	20231207	3935	11.94	20240711	0.15	N	007680	500	67 억		73867	N	N	0	N	00	N
20	20241127	140238	57	100.00	KOSDAQ		건설	N	N	N	N		N	4360	-125	5	-2.79	11858745	2689	34.06	4455	4525	4310	5830	3140	4485	4410.09	0.55	0	-21	4758	4621	4433	4296	4108	4690	4365	67	1345	500	3220	5	1	13446474	586	-1.02	0.21	12	0.02	-4272.00	20879.00	5530	20231207	-21.16	3935	20240711	10.80	5420	-19.56	20240102	3935	10.80	20240711	5530	-21.16	20231207	3935	10.80	20240711	0.15	N	007680	500	67 억		73867	N	N	0	N	00	N
21	20241127	130235	57	100.00	KOSDAQ		건설	N	N	N	N		N	4390	-95	5	-2.12	11375075	2579	32.67	4455	4525	4310	5830	3140	4485	4410.65	0.55	0	-11	4758	4621	4433	4296	4108	4690	4365	67	1345	500	3220	5	1	13446474	590	-1.03	0.21	12	0.02	-4272.00	20879.00	5530	20231207	-20.61	3935	20240711	11.56	5420	-19.00	20240102	3935	11.56	20240711	5530	-20.61	20231207	3935	11.56	20240711	0.15	N	007680	500	67 억		73867	N	N	0	N	00	N
22	20241127	120238	57	100.00	KOSDAQ		건설	N	N	N	N		N	4355	-130	5	-2.90	10781535	2443	30.95	4455	4525	4310	5830	3140	4485	4413.24	0.55	0	39	4758	4621	4433	4296	4108	4690	4365	67	1345	500	3220	5	1	13446474	586	-1.02	0.21	12	0.02	-4272.00	20879.00	5530	20231207	-21.25	3935	20240711	10.67	5420	-19.65	20240102	3935	10.67	20240711	5530	-21.25	20231207	3935	10.67	20240711	0.15	N	007680	500	67 억		73867	N	N	0	N	00	N
23	20241127	110238	57	100.00	KOSDAQ		건설	N	N	N	N		N	4355	-130	5	-2.90	10781535	2443	30.95	4455	4525	4310	5830	3140	4485	4413.24	0.55	0	39	4758	4621	4433	4296	4108	4690	4365	67	1345	500	3220	5	1	13446474	586	-1.02	0.21	12	0.02	-4272.00	20879.00	5530	20231207	-21.25	3935	20240711	10.67	5420	-19.65	20240102	3935	10.67	20240711	5530	-21.25	20231207	3935	10.67	20240711	0.15	N	007680	500	67 억		73867	N	N	0	N	00	N
24	20241127	100237	57	100.00	KOSDAQ		건설	N	N	N	N		N	4405	-80	5	-1.78	3029660	677	8.58	4455	4525	4405	5830	3140	4485	4475.13	0.55	0	-4	4758	4621	4433	4296	4108	4690	4365	67	1345	500	3220	5	1	13446474	592	-1.03	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-20.34	3935	20240711	11.94	5420	-18.73	20240102	3935	11.94	20240711	5530	-20.34	20231207	3935	11.94	20240711	0.15	N	007680	500	67 억		73867	N	N	0	N	00	N
25	20241127	090238	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	-25	5	-0.56	89105	20	0.25	4455	4460	4455	5830	3140	4485	4455.25	0.55	0	0	4758	4621	4433	4296	4108	4690	4365	67	1345	500	3220	5	1	13446474	600	-1.04	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-19.35	3935	20240711	13.34	5420	-17.71	20240102	3935	13.34	20240711	5530	-19.35	20231207	3935	13.34	20240711	0.15	N	007680	500	67 억		73867	N	N	0	N	00	N
26	20241126	160238	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	210	2	4.91	34130310	7894	853.41	4280	4570	4245	5550	2995	4275	4323.58	0.55	0	-108	4428	4351	4313	4236	4198	4332	4217	67	1275	500	3070	5	1	13446474	603	-1.05	0.21	12	0.06	-4272.00	20879.00	5530	20231207	-18.90	3935	20240711	13.98	5420	-17.25	20240102	3935	13.98	20240711	5530	-18.90	20231207	3935	13.98	20240711	0.15	N	007680	500	67 억		73988	N	N	0	N	00	N
27	20241126	150236	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	-30	5	-0.70	14858515	3466	374.70	4280	4420	4245	5550	2995	4275	4286.93	0.55	0	166	4428	4351	4313	4236	4198	4332	4217	67	1275	500	3070	5	1	13446474	571	-0.99	0.20	12	0.03	-4272.00	20879.00	5530	20231207	-23.24	3935	20240711	7.88	5420	-21.68	20240102	3935	7.88	20240711	5530	-23.24	20231207	3935	7.88	20240711	0.15	N	007680	500	67 억		73988	N	N	0	N	00	N
28	20241126	140236	57	100.00	KOSDAQ		건설	N	N	N	N		N	4320	45	2	1.05	7491235	1742	188.32	4280	4420	4270	5550	2995	4275	4300.36	0.55	0	166	4428	4351	4313	4236	4198	4332	4217	67	1275	500	3070	5	1	13446474	581	-1.01	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-21.88	3935	20240711	9.78	5420	-20.30	20240102	3935	9.78	20240711	5530	-21.88	20231207	3935	9.78	20240711	0.15	N	007680	500	67 억		73988	N	N	0	N	00	N
29	20241126	130236	57	100.00	KOSDAQ		건설	N	N	N	N		N	4325	50	2	1.17	4389965	1018	110.05	4280	4420	4275	5550	2995	4275	4312.34	0.55	0	-43	4428	4351	4313	4236	4198	4332	4217	67	1275	500	3070	5	1	13446474	582	-1.01	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-21.79	3935	20240711	9.91	5420	-20.20	20240102	3935	9.91	20240711	5530	-21.79	20231207	3935	9.91	20240711	0.15	N	007680	500	67 억		73988	N	N	0	N	00	N
30	20241126	120238	57	100.00	KOSDAQ		건설	N	N	N	N		N	4355	80	2	1.87	4338065	1006	108.76	4280	4420	4275	5550	2995	4275	4312.19	0.55	0	-43	4428	4351	4313	4236	4198	4332	4217	67	1275	500	3070	5	1	13446474	586	-1.02	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-21.25	3935	20240711	10.67	5420	-19.65	20240102	3935	10.67	20240711	5530	-21.25	20231207	3935	10.67	20240711	0.15	N	007680	500	67 억		73988	N	N	0	N	00	N
31	20241126	110240	57	100.00	KOSDAQ		건설	N	N	N	N		N	4325	50	2	1.17	3967970	921	99.57	4280	4420	4275	5550	2995	4275	4308.33	0.55	0	-36	4428	4351	4313	4236	4198	4332	4217	67	1275	500	3070	5	1	13446474	582	-1.01	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-21.79	3935	20240711	9.91	5420	-20.20	20240102	3935	9.91	20240711	5530	-21.79	20231207	3935	9.91	20240711	0.15	N	007680	500	67 억		73988	N	N	0	N	00	N
32	20241126	100240	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	25	2	0.58	3950670	917	99.14	4280	4420	4275	5550	2995	4275	4308.26	0.55	0	-36	4428	4351	4313	4236	4198	4332	4217	67	1275	500	3070	5	1	13446474	578	-1.01	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-22.24	3935	20240711	9.28	5420	-20.66	20240102	3935	9.28	20240711	5530	-22.24	20231207	3935	9.28	20240711	0.15	N	007680	500	67 억		73988	N	N	0	N	00	N
33	20241126	090237	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	145	2	3.39	589535	137	14.81	4280	4420	4280	5550	2995	4275	4303.18	0.55	0	-7	4428	4351	4313	4236	4198	4332	4217	67	1275	500	3070	5	1	13446474	594	-1.03	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-20.07	3935	20240711	12.33	5420	-18.45	20240102	3935	12.33	20240711	5530	-20.07	20231207	3935	12.33	20240711	0.15	N	007680	500	67 억		73988	N	N	0	N	00	N
34	20241125	160234	57	100.00	KOSDAQ		건설	N	N	N	N		N	4275	-75	5	-1.72	4006190	925	55.46	4375	4390	4275	5650	3045	4350	4331.02	0.55	0	-1	4440	4395	4370	4325	4300	4382	4312	67	1300	500	3130	5	1	13446474	575	-1.00	0.20	12	0.01	-4272.00	20879.00	5530	20231207	-22.69	3935	20240711	8.64	5420	-21.13	20240102	3935	8.64	20240711	5530	-22.69	20231207	3935	8.64	20240711	0.16	N	007680	500	67 억		73989	N	N	0	N	00	N
35	20241125	150236	57	100.00	KOSDAQ		건설	N	N	N	N		N	4350	0	3	0.00	1378900	316	18.94	4375	4390	4320	5650	3045	4350	4363.61	0.55	0	-1	4440	4395	4370	4325	4300	4382	4312	67	1300	500	3130	5	1	13446474	585	-1.02	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-21.34	3935	20240711	10.55	5420	-19.74	20240102	3935	10.55	20240711	5530	-21.34	20231207	3935	10.55	20240711	0.16	N	007680	500	67 억		73989	N	N	0	N	00	N
36	20241125	140237	57	100.00	KOSDAQ		건설	N	N	N	N		N	4335	-15	5	-0.34	1344080	308	18.47	4375	4390	4320	5650	3045	4350	4363.90	0.55	0	-1	4440	4395	4370	4325	4300	4382	4312	67	1300	500	3130	5	1	13446474	583	-1.01	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-21.61	3935	20240711	10.17	5420	-20.02	20240102	3935	10.17	20240711	5530	-21.61	20231207	3935	10.17	20240711	0.16	N	007680	500	67 억		73989	N	N	0	N	00	N
37	20241125	130236	57	100.00	KOSDAQ		건설	N	N	N	N		N	4325	-25	5	-0.57	1291605	296	17.75	4375	4390	4320	5650	3045	4350	4363.53	0.55	0	-1	4440	4395	4370	4325	4300	4382	4312	67	1300	500	3130	5	1	13446474	582	-1.01	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-21.79	3935	20240711	9.91	5420	-20.20	20240102	3935	9.91	20240711	5530	-21.79	20231207	3935	9.91	20240711	0.16	N	007680	500	67 억		73989	N	N	0	N	00	N
38	20241125	120236	57	100.00	KOSDAQ		건설	N	N	N	N		N	4320	-30	5	-0.69	1244030	285	17.09	4375	4390	4320	5650	3045	4350	4365.02	0.55	0	0	4440	4395	4370	4325	4300	4382	4312	67	1300	500	3130	5	1	13446474	581	-1.01	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-21.88	3935	20240711	9.78	5420	-20.30	20240102	3935	9.78	20240711	5530	-21.88	20231207	3935	9.78	20240711	0.16	N	007680	500	67 억		73989	N	N	0	N	00	N
39	20241125	110236	57	100.00	KOSDAQ		건설	N	N	N	N		N	4390	40	2	0.92	1226730	281	16.85	4375	4390	4320	5650	3045	4350	4365.59	0.55	0	0	4440	4395	4370	4325	4300	4382	4312	67	1300	500	3130	5	1	13446474	590	-1.03	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-20.61	3935	20240711	11.56	5420	-19.00	20240102	3935	11.56	20240711	5530	-20.61	20231207	3935	11.56	20240711	0.16	N	007680	500	67 억		73989	N	N	0	N	00	N
40	20241125	100233	57	100.00	KOSDAQ		건설	N	N	N	N		N	4380	30	2	0.69	1187410	272	16.31	4375	4380	4320	5650	3045	4350	4365.48	0.55	0	0	4440	4395	4370	4325	4300	4382	4312	67	1300	500	3130	5	1	13446474	589	-1.03	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-20.80	3935	20240711	11.31	5420	-19.19	20240102	3935	11.31	20240711	5530	-20.80	20231207	3935	11.31	20240711	0.16	N	007680	500	67 억		73989	N	N	0	N	00	N
41	20241125	090232	57	100.00	KOSDAQ		건설	N	N	N	N		N	4350	0	3	0.00	0	0	0.00	0	0	0	5650	3045	4350	0.00	0.55	0	0	4440	4395	4370	4325	4300	4382	4312	67	1300	500	3130	5	1	13446474	585	-1.02	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-21.34	3935	20240711	10.55	5420	-19.74	20240102	3935	10.55	20240711	5530	-21.34	20231207	3935	10.55	20240711	0.16	N	007680	500	67 억		73989	N	N	0	N	00	N
42	20241122	160227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4350	-50	5	-1.14	7301180	1668	85.15	4395	4415	4345	5720	3080	4400	4377.21	0.55	0	-69	4733	4566	4483	4316	4233	4525	4275	67	1320	500	3160	5	1	13446474	585	-1.02	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-21.34	3935	20240711	10.55	5420	-19.74	20240102	3935	10.55	20240711	5530	-21.34	20231207	3935	10.55	20240711	0.16	N	007680	500	67 억		74058	N	N	0	N	00	N
43	20241122	150225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4355	-45	5	-1.02	5976675	1364	69.63	4395	4415	4345	5720	3080	4400	4381.73	0.55	0	-26	4733	4566	4483	4316	4233	4525	4275	67	1320	500	3160	5	1	13446474	586	-1.02	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-21.25	3935	20240711	10.67	5420	-19.65	20240102	3935	10.67	20240711	5530	-21.25	20231207	3935	10.67	20240711	0.16	N	007680	500	67 억		74058	N	N	0	N	00	N
44	20241122	140228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4345	-55	5	-1.25	5473345	1249	63.76	4395	4415	4345	5720	3080	4400	4382.18	0.55	0	-26	4733	4566	4483	4316	4233	4525	4275	67	1320	500	3160	5	1	13446474	584	-1.02	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-21.43	3935	20240711	10.42	5420	-19.83	20240102	3935	10.42	20240711	5530	-21.43	20231207	3935	10.42	20240711	0.16	N	007680	500	67 억		74058	N	N	0	N	00	N
45	20241122	130226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	0	3	0.00	4674200	1066	54.42	4395	4415	4345	5720	3080	4400	4384.80	0.55	0	-26	4733	4566	4483	4316	4233	4525	4275	67	1320	500	3160	5	1	13446474	592	-1.03	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-20.43	3935	20240711	11.82	5420	-18.82	20240102	3935	11.82	20240711	5530	-20.43	20231207	3935	11.82	20240711	0.16	N	007680	500	67 억		74058	N	N	0	N	00	N
46	20241122	120227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	0	3	0.00	4511400	1029	52.53	4395	4415	4345	5720	3080	4400	4384.26	0.55	0	-26	4733	4566	4483	4316	4233	4525	4275	67	1320	500	3160	5	1	13446474	592	-1.03	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-20.43	3935	20240711	11.82	5420	-18.82	20240102	3935	11.82	20240711	5530	-20.43	20231207	3935	11.82	20240711	0.16	N	007680	500	67 억		74058	N	N	0	N	00	N
47	20241122	110226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4345	-55	5	-1.25	4485050	1023	52.22	4395	4415	4345	5720	3080	4400	4384.21	0.55	0	-25	4733	4566	4483	4316	4233	4525	4275	67	1320	500	3160	5	1	13446474	584	-1.02	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-21.43	3935	20240711	10.42	5420	-19.83	20240102	3935	10.42	20240711	5530	-21.43	20231207	3935	10.42	20240711	0.16	N	007680	500	67 억		74058	N	N	0	N	00	N
48	20241122	100229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4350	-50	5	-1.14	3031790	692	35.32	4395	4415	4345	5720	3080	4400	4381.20	0.55	0	-33	4733	4566	4483	4316	4233	4525	4275	67	1320	500	3160	5	1	13446474	585	-1.02	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-21.34	3935	20240711	10.55	5420	-19.74	20240102	3935	10.55	20240711	5530	-21.34	20231207	3935	10.55	20240711	0.16	N	007680	500	67 억		74058	N	N	0	N	00	N
49	20241122	090227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5720	3080	4400	0.00	0.55	0	0	4733	4566	4483	4316	4233	4525	4275	67	1320	500	3160	5	1	13446474	592	-1.03	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-20.43	3935	20240711	11.82	5420	-18.82	20240102	3935	11.82	20240711	5530	-20.43	20231207	3935	11.82	20240711	0.16	N	007680	500	67 억		74058	N	N	0	N	00	N
50	20241121	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	-105	5	-2.33	8744315	1959	42.61	4650	4650	4400	5850	3155	4505	4463.66	0.55	0	59	4651	4577	4471	4397	4291	4615	4435	67	1345	500	3240	5	1	13446474	592	-1.03	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-20.43	3935	20240711	11.82	5420	-18.82	20240102	3935	11.82	20240711	5530	-20.43	20231207	3935	11.82	20240711	0.16	N	007680	500	67 억		73999	N	N	0	N	00	N
51	20241121	150230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4435	-70	5	-1.55	8022355	1795	39.04	4650	4650	4420	5850	3155	4505	4469.28	0.55	0	59	4651	4577	4471	4397	4291	4615	4435	67	1345	500	3240	5	1	13446474	596	-1.04	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-19.80	3935	20240711	12.71	5420	-18.17	20240102	3935	12.71	20240711	5530	-19.80	20231207	3935	12.71	20240711	0.16	N	007680	500	67 억		73999	N	N	0	N	00	N
52	20241121	140229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	-10	5	-0.22	4452820	991	21.55	4650	4650	4425	5850	3155	4505	4493.26	0.55	0	9	4651	4577	4471	4397	4291	4615	4435	67	1345	500	3240	5	1	13446474	604	-1.05	0.22	12	0.01	-4272.00	20879.00	5530	20231207	-18.72	3935	20240711	14.23	5420	-17.07	20240102	3935	14.23	20240711	5530	-18.72	20231207	3935	14.23	20240711	0.16	N	007680	500	67 억		73999	N	N	0	N	00	N
53	20241121	130229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4430	-75	5	-1.66	3644305	810	17.62	4650	4650	4425	5850	3155	4505	4499.14	0.55	0	20	4651	4577	4471	4397	4291	4615	4435	67	1345	500	3240	5	1	13446474	596	-1.04	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-19.89	3935	20240711	12.58	5420	-18.27	20240102	3935	12.58	20240711	5530	-19.89	20231207	3935	12.58	20240711	0.16	N	007680	500	67 억		73999	N	N	0	N	00	N
54	20241121	120228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4430	-75	5	-1.66	3644305	810	17.62	4650	4650	4425	5850	3155	4505	4499.14	0.55	0	20	4651	4577	4471	4397	4291	4615	4435	67	1345	500	3240	5	1	13446474	596	-1.04	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-19.89	3935	20240711	12.58	5420	-18.27	20240102	3935	12.58	20240711	5530	-19.89	20231207	3935	12.58	20240711	0.16	N	007680	500	67 억		73999	N	N	0	N	00	N
55	20241121	110227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4535	30	2	0.67	927365	202	4.39	4650	4650	4470	5850	3155	4505	4590.92	0.55	0	-3	4651	4577	4471	4397	4291	4615	4435	67	1345	500	3240	5	1	13446474	610	-1.06	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-17.99	3935	20240711	15.25	5420	-16.33	20240102	3935	15.25	20240711	5530	-17.99	20231207	3935	15.25	20240711	0.16	N	007680	500	67 억		73999	N	N	0	N	00	N
56	20241121	100228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	25	2	0.55	895625	195	4.24	4650	4650	4470	5850	3155	4505	4592.95	0.55	0	-3	4651	4577	4471	4397	4291	4615	4435	67	1345	500	3240	5	1	13446474	609	-1.06	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-18.08	3935	20240711	15.12	5420	-16.42	20240102	3935	15.12	20240711	5530	-18.08	20231207	3935	15.12	20240711	0.16	N	007680	500	67 억		73999	N	N	0	N	00	N
57	20241121	090228	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	-10	5	-0.22	752370	163	3.55	4650	4650	4470	5850	3155	4505	4615.77	0.55	0	-3	4651	4577	4471	4397	4291	4615	4435	67	1345	500	3240	5	1	13446474	604	-1.05	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-18.72	3935	20240711	14.23	5420	-17.07	20240102	3935	14.23	20240711	5530	-18.72	20231207	3935	14.23	20240711	0.16	N	007680	500	67 억		73999	N	N	0	N	00	N
58	20241120	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	5	2	0.11	20569620	4598	233.52	4500	4545	4365	5850	3150	4500	4473.60	0.56	0	-934	4676	4587	4511	4422	4346	4550	4385	67	1350	500	3240	5	1	13446474	606	-1.05	0.22	12	0.03	-4272.00	20879.00	5530	20231207	-18.54	3935	20240711	14.49	5420	-16.88	20240102	3935	14.49	20240711	5530	-18.54	20231207	3935	14.49	20240711	0.16	N	007680	500	67 억		74933	N	N	0	N	00	N
59	20241120	150230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-90	5	-2.00	6885920	1561	79.28	4500	4510	4365	5850	3150	4500	4411.22	0.56	0	18	4676	4587	4511	4422	4346	4550	4385	67	1350	500	3240	5	1	13446474	593	-1.03	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-20.25	3935	20240711	12.07	5420	-18.63	20240102	3935	12.07	20240711	5530	-20.25	20231207	3935	12.07	20240711	0.16	N	007680	500	67 억		74933	N	N	0	N	00	N
60	20241120	140231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	-60	5	-1.33	3755210	850	43.17	4500	4510	4365	5850	3150	4500	4417.89	0.56	0	23	4676	4587	4511	4422	4346	4550	4385	67	1350	500	3240	5	1	13446474	597	-1.04	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-19.71	3935	20240711	12.83	5420	-18.08	20240102	3935	12.83	20240711	5530	-19.71	20231207	3935	12.83	20240711	0.16	N	007680	500	67 억		74933	N	N	0	N	00	N
61	20241120	130231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4390	-110	5	-2.44	2838800	642	32.61	4500	4510	4365	5850	3150	4500	4421.81	0.56	0	-31	4676	4587	4511	4422	4346	4550	4385	67	1350	500	3240	5	1	13446474	590	-1.03	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-20.61	3935	20240711	11.56	5420	-19.00	20240102	3935	11.56	20240711	5530	-20.61	20231207	3935	11.56	20240711	0.16	N	007680	500	67 억		74933	N	N	0	N	00	N
62	20241120	120230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	-115	5	-2.56	2083520	470	23.87	4500	4510	4365	5850	3150	4500	4433.02	0.56	0	-31	4676	4587	4511	4422	4346	4550	4385	67	1350	500	3240	5	1	13446474	590	-1.03	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-20.71	3935	20240711	11.44	5420	-19.10	20240102	3935	11.44	20240711	5530	-20.71	20231207	3935	11.44	20240711	0.16	N	007680	500	67 억		74933	N	N	0	N	00	N
63	20241120	110230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-90	5	-2.00	2021205	456	23.16	4500	4510	4365	5850	3150	4500	4432.47	0.56	0	-31	4676	4587	4511	4422	4346	4550	4385	67	1350	500	3240	5	1	13446474	593	-1.03	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-20.25	3935	20240711	12.07	5420	-18.63	20240102	3935	12.07	20240711	5530	-20.25	20231207	3935	12.07	20240711	0.16	N	007680	500	67 억		74933	N	N	0	N	00	N
64	20241120	100230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	-80	5	-1.78	1725710	389	19.76	4500	4510	4365	5850	3150	4500	4436.27	0.56	0	-31	4676	4587	4511	4422	4346	4550	4385	67	1350	500	3240	5	1	13446474	594	-1.03	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-20.07	3935	20240711	12.33	5420	-18.45	20240102	3935	12.33	20240711	5530	-20.07	20231207	3935	12.33	20240711	0.16	N	007680	500	67 억		74933	N	N	0	N	00	N
65	20241120	090229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	0	3	0.00	0	0	0.00	0	0	0	5850	3150	4500	0.00	0.56	0	0	4676	4587	4511	4422	4346	4550	4385	67	1350	500	3240	5	1	13446474	605	-1.05	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-18.63	3935	20240711	14.36	5420	-16.97	20240102	3935	14.36	20240711	5530	-18.63	20231207	3935	14.36	20240711	0.16	N	007680	500	67 억		74933	N	N	0	N	00	N
66	20241119	160222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-25	5	-0.55	8852345	1969	60.32	4600	4600	4435	5880	3170	4525	4495.86	0.56	0	-6	4658	4591	4528	4461	4398	4560	4430	67	1355	500	3250	5	1	13446474	605	-1.05	0.22	12	0.01	-4272.00	20879.00	5530	20231207	-18.63	3935	20240711	14.36	5420	-16.97	20240102	3935	14.36	20240711	5530	-18.63	20231207	3935	14.36	20240711	0.16	N	007680	500	67 억		74939	N	N	0	N	00	N
67	20241119	150223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	-20	5	-0.44	6244850	1387	42.49	4600	4600	4440	5880	3170	4525	4502.42	0.56	0	29	4658	4591	4528	4461	4398	4560	4430	67	1355	500	3250	5	1	13446474	606	-1.05	0.22	12	0.01	-4272.00	20879.00	5530	20231207	-18.54	3935	20240711	14.49	5420	-16.88	20240102	3935	14.49	20240711	5530	-18.54	20231207	3935	14.49	20240711	0.16	N	007680	500	67 억		74939	N	N	0	N	00	N
68	20241119	140223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-25	5	-0.55	5866430	1303	39.92	4600	4600	4440	5880	3170	4525	4502.25	0.56	0	29	4658	4591	4528	4461	4398	4560	4430	67	1355	500	3250	5	1	13446474	605	-1.05	0.22	12	0.01	-4272.00	20879.00	5530	20231207	-18.63	3935	20240711	14.36	5420	-16.97	20240102	3935	14.36	20240711	5530	-18.63	20231207	3935	14.36	20240711	0.16	N	007680	500	67 억		74939	N	N	0	N	00	N
69	20241119	130223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	-80	5	-1.77	5020305	1115	34.16	4600	4600	4440	5880	3170	4525	4502.52	0.56	0	43	4658	4591	4528	4461	4398	4560	4430	67	1355	500	3250	5	1	13446474	598	-1.04	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-19.62	3935	20240711	12.96	5420	-17.99	20240102	3935	12.96	20240711	5530	-19.62	20231207	3935	12.96	20240711	0.16	N	007680	500	67 억		74939	N	N	0	N	00	N
70	20241119	120221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	-20	5	-0.44	3603925	799	24.48	4600	4600	4490	5880	3170	4525	4510.54	0.56	0	100	4658	4591	4528	4461	4398	4560	4430	67	1355	500	3250	5	1	13446474	606	-1.05	0.22	12	0.01	-4272.00	20879.00	5530	20231207	-18.54	3935	20240711	14.49	5420	-16.88	20240102	3935	14.49	20240711	5530	-18.54	20231207	3935	14.49	20240711	0.16	N	007680	500	67 억		74939	N	N	0	N	00	N
71	20241119	110222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	-35	5	-0.77	3594915	797	24.42	4600	4600	4490	5880	3170	4525	4510.56	0.56	0	100	4658	4591	4528	4461	4398	4560	4430	67	1355	500	3250	5	1	13446474	604	-1.05	0.22	12	0.01	-4272.00	20879.00	5530	20231207	-18.81	3935	20240711	14.10	5420	-17.16	20240102	3935	14.10	20240711	5530	-18.81	20231207	3935	14.10	20240711	0.16	N	007680	500	67 억		74939	N	N	0	N	00	N
72	20241119	100227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-25	5	-0.55	1115430	246	7.54	4600	4600	4490	5880	3170	4525	4534.27	0.56	0	100	4658	4591	4528	4461	4398	4560	4430	67	1355	500	3250	5	1	13446474	605	-1.05	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-18.63	3935	20240711	14.36	5420	-16.97	20240102	3935	14.36	20240711	5530	-18.63	20231207	3935	14.36	20240711	0.16	N	007680	500	67 억		74939	N	N	0	N	00	N
73	20241119	090227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4600	75	2	1.66	36800	8	0.25	4600	4600	4600	5880	3170	4525	4600.00	0.56	0	0	4658	4591	4528	4461	4398	4560	4430	67	1355	500	3250	5	1	13446474	619	-1.08	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-16.82	3935	20240711	16.90	5420	-15.13	20240102	3935	16.90	20240711	5530	-16.82	20231207	3935	16.90	20240711	0.16	N	007680	500	67 억		74939	N	N	0	N	00	N
74	20241118	160221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	5	2	0.11	14719940	3264	19.20	4595	4595	4465	5870	3165	4520	4509.79	0.56	0	24	4693	4606	4433	4346	4173	4650	4390	67	1350	500	3250	5	1	13446474	608	-1.06	0.22	12	0.02	-4272.00	20879.00	5530	20231207	-18.17	3935	20240711	14.99	5420	-16.51	20240102	3935	14.99	20240711	5530	-18.17	20231207	3935	14.99	20240711	0.16	N	007680	500	67 억		74915	N	N	0	N	00	N
75	20241118	150222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	5	2	0.11	5833835	1300	7.65	4595	4595	4470	5870	3165	4520	4487.57	0.56	0	23	4693	4606	4433	4346	4173	4650	4390	67	1350	500	3250	5	1	13446474	608	-1.06	0.22	12	0.01	-4272.00	20879.00	5530	20231207	-18.17	3935	20240711	14.99	5420	-16.51	20240102	3935	14.99	20240711	5530	-18.17	20231207	3935	14.99	20240711	0.16	N	007680	500	67 억		74915	N	N	0	N	00	N
76	20241118	140222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-50	5	-1.11	4319320	962	5.66	4595	4595	4470	5870	3165	4520	4489.94	0.56	0	291	4693	4606	4433	4346	4173	4650	4390	67	1350	500	3250	5	1	13446474	601	-1.05	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-19.17	3935	20240711	13.60	5420	-17.53	20240102	3935	13.60	20240711	5530	-19.17	20231207	3935	13.60	20240711	0.16	N	007680	500	67 억		74915	N	N	0	N	00	N
77	20241118	130223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-50	5	-1.11	4319320	962	5.66	4595	4595	4470	5870	3165	4520	4489.94	0.56	0	291	4693	4606	4433	4346	4173	4650	4390	67	1350	500	3250	5	1	13446474	601	-1.05	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-19.17	3935	20240711	13.60	5420	-17.53	20240102	3935	13.60	20240711	5530	-19.17	20231207	3935	13.60	20240711	0.16	N	007680	500	67 억		74915	N	N	0	N	00	N
78	20241118	120224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-50	5	-1.11	4319320	962	5.66	4595	4595	4470	5870	3165	4520	4489.94	0.56	0	291	4693	4606	4433	4346	4173	4650	4390	67	1350	500	3250	5	1	13446474	601	-1.05	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-19.17	3935	20240711	13.60	5420	-17.53	20240102	3935	13.60	20240711	5530	-19.17	20231207	3935	13.60	20240711	0.16	N	007680	500	67 억		74915	N	N	0	N	00	N
79	20241118	110223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-50	5	-1.11	3805270	847	4.98	4595	4595	4470	5870	3165	4520	4492.64	0.56	0	248	4693	4606	4433	4346	4173	4650	4390	67	1350	500	3250	5	1	13446474	601	-1.05	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-19.17	3935	20240711	13.60	5420	-17.53	20240102	3935	13.60	20240711	5530	-19.17	20231207	3935	13.60	20240711	0.16	N	007680	500	67 억		74915	N	N	0	N	00	N
80	20241118	100223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-50	5	-1.11	3577300	796	4.68	4595	4595	4470	5870	3165	4520	4494.10	0.56	0	248	4693	4606	4433	4346	4173	4650	4390	67	1350	500	3250	5	1	13446474	601	-1.05	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-19.17	3935	20240711	13.60	5420	-17.53	20240102	3935	13.60	20240711	5530	-19.17	20231207	3935	13.60	20240711	0.16	N	007680	500	67 억		74915	N	N	0	N	00	N
81	20241118	090221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4480	-40	5	-0.88	631470	138	0.81	4595	4595	4480	5870	3165	4520	4575.87	0.56	0	0	4693	4606	4433	4346	4173	4650	4390	67	1350	500	3250	5	1	13446474	602	-1.05	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-18.99	3935	20240711	13.85	5420	-17.34	20240102	3935	13.85	20240711	5530	-18.99	20231207	3935	13.85	20240711	0.16	N	007680	500	67 억		74915	N	N	0	N	00	N
82	20241115	160226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	120	2	2.73	74344345	16996	291.33	4400	4520	4260	5720	3080	4400	4374.23	0.55	0	1801	4700	4550	4435	4285	4170	4492	4227	67	1320	500	3160	5	1	13446474	608	-1.06	0.22	12	0.13	-4272.00	20879.00	5530	20231207	-18.26	3935	20240711	14.87	5420	-16.61	20240102	3935	14.87	20240711	5530	-18.26	20231207	3935	14.87	20240711	0.16	N	007680	500	67 억		74546	N	N	0	N	00	N
83	20241115	150231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4345	-55	5	-1.25	51168150	11743	201.29	4400	4405	4260	5720	3080	4400	4357.33	0.55	0	2573	4700	4550	4435	4285	4170	4492	4227	67	1320	500	3160	5	1	13446474	584	-1.02	0.21	12	0.09	-4272.00	20879.00	5530	20231207	-21.43	3935	20240711	10.42	5420	-19.83	20240102	3935	10.42	20240711	5530	-21.43	20231207	3935	10.42	20240711	0.16	N	007680	500	67 억		74546	N	N	0	N	00	N
84	20241115	140230	57	100.00	KOSDAQ		건설	N	N	N	N		N	4335	-65	5	-1.48	41724345	9542	163.56	4400	4405	4335	5720	3080	4400	4372.70	0.55	0	1733	4700	4550	4435	4285	4170	4492	4227	67	1320	500	3160	5	1	13446474	583	-1.01	0.21	12	0.07	-4272.00	20879.00	5530	20231207	-21.61	3935	20240711	10.17	5420	-20.02	20240102	3935	10.17	20240711	5530	-21.61	20231207	3935	10.17	20240711	0.16	N	007680	500	67 억		74546	N	N	0	N	00	N
85	20241115	130229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	-15	5	-0.34	28858285	6592	112.99	4400	4405	4360	5720	3080	4400	4377.77	0.55	0	1493	4700	4550	4435	4285	4170	4492	4227	67	1320	500	3160	5	1	13446474	590	-1.03	0.21	12	0.05	-4272.00	20879.00	5530	20231207	-20.71	3935	20240711	11.44	5420	-19.10	20240102	3935	11.44	20240711	5530	-20.71	20231207	3935	11.44	20240711	0.16	N	007680	500	67 억		74546	N	N	0	N	00	N
86	20241115	120229	57	100.00	KOSDAQ		건설	N	N	N	N		N	4360	-40	5	-0.91	17653110	4037	69.20	4400	4400	4360	5720	3080	4400	4372.83	0.55	0	1493	4700	4550	4435	4285	4170	4492	4227	67	1320	500	3160	5	1	13446474	586	-1.02	0.21	12	0.03	-4272.00	20879.00	5530	20231207	-21.16	3935	20240711	10.80	5420	-19.56	20240102	3935	10.80	20240711	5530	-21.16	20231207	3935	10.80	20240711	0.16	N	007680	500	67 억		74546	N	N	0	N	00	N
87	20241115	110226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4365	-35	5	-0.80	13051830	2983	51.13	4400	4400	4365	5720	3080	4400	4375.40	0.55	0	595	4700	4550	4435	4285	4170	4492	4227	67	1320	500	3160	5	1	13446474	587	-1.02	0.21	12	0.02	-4272.00	20879.00	5530	20231207	-21.07	3935	20240711	10.93	5420	-19.46	20240102	3935	10.93	20240711	5530	-21.07	20231207	3935	10.93	20240711	0.16	N	007680	500	67 억		74546	N	N	0	N	00	N
88	20241115	100227	57	100.00	KOSDAQ		건설	N	N	N	N		N	4365	-35	5	-0.80	10834410	2475	42.42	4400	4400	4365	5720	3080	4400	4377.54	0.55	0	649	4700	4550	4435	4285	4170	4492	4227	67	1320	500	3160	5	1	13446474	587	-1.02	0.21	12	0.02	-4272.00	20879.00	5530	20231207	-21.07	3935	20240711	10.93	5420	-19.46	20240102	3935	10.93	20240711	5530	-21.07	20231207	3935	10.93	20240711	0.16	N	007680	500	67 억		74546	N	N	0	N	00	N
89	20241115	090258	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	0	3	0.00	0	0	0.00	0	0	0	5720	3080	4400	0.00	0.55	0	0	4700	4550	4435	4285	4170	4492	4227	67	1320	500	3160	5	1	13446474	592	-1.03	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-20.43	3935	20240711	11.82	5420	-18.82	20240102	3935	11.82	20240711	5530	-20.43	20231207	3935	11.82	20240711	0.16	N	007680	500	67 억		74546	N	N	0	N	00	N
90	20241114	160223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	-50	5	-1.11	22906410	5143	27.63	4445	4585	4320	5830	3145	4490	4453.90	0.55	0	-31	4726	4607	4416	4297	4106	4667	4357	67	1340	500	3230	5	1	13446474	597	-1.04	0.21	12	0.04	-4272.00	20879.00	5530	20231207	-19.71	3935	20240711	12.83	5420	-18.08	20240102	3935	12.83	20240711	5530	-19.71	20231207	3935	12.83	20240711	0.16	N	007680	500	67 억		74577	N	N	0	N	00	N
91	20241114	150225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	-75	5	-1.67	9294290	2084	11.19	4445	4585	4320	5830	3145	4490	4459.83	0.55	0	3	4726	4607	4416	4297	4106	4667	4357	67	1340	500	3230	5	1	13446474	594	-1.03	0.21	12	0.02	-4272.00	20879.00	5530	20231207	-20.16	3935	20240711	12.20	5420	-18.54	20240102	3935	12.20	20240711	5530	-20.16	20231207	3935	12.20	20240711	0.16	N	007680	500	67 억		74577	N	N	0	N	00	N
92	20241114	140224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4320	-170	5	-3.79	9276630	2080	11.17	4445	4585	4320	5830	3145	4490	4459.92	0.55	0	3	4726	4607	4416	4297	4106	4667	4357	67	1340	500	3230	5	1	13446474	581	-1.01	0.21	12	0.02	-4272.00	20879.00	5530	20231207	-21.88	3935	20240711	9.78	5420	-20.30	20240102	3935	9.78	20240711	5530	-21.88	20231207	3935	9.78	20240711	0.16	N	007680	500	67 억		74577	N	N	0	N	00	N
93	20241114	130224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	-45	5	-1.00	5782205	1276	6.85	4445	4585	4415	5830	3145	4490	4531.51	0.55	0	3	4726	4607	4416	4297	4106	4667	4357	67	1340	500	3230	5	1	13446474	598	-1.04	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-19.62	3935	20240711	12.96	5420	-17.99	20240102	3935	12.96	20240711	5530	-19.62	20231207	3935	12.96	20240711	0.16	N	007680	500	67 억		74577	N	N	0	N	00	N
94	20241114	120223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	-30	5	-0.67	5082845	1119	6.01	4445	4585	4415	5830	3145	4490	4542.31	0.55	0	2	4726	4607	4416	4297	4106	4667	4357	67	1340	500	3230	5	1	13446474	600	-1.04	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-19.35	3935	20240711	13.34	5420	-17.71	20240102	3935	13.34	20240711	5530	-19.35	20231207	3935	13.34	20240711	0.16	N	007680	500	67 억		74577	N	N	0	N	00	N
95	20241114	110225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4550	60	2	1.34	4743675	1043	5.60	4445	4585	4415	5830	3145	4490	4548.11	0.55	0	-31	4726	4607	4416	4297	4106	4667	4357	67	1340	500	3230	5	1	13446474	612	-1.07	0.22	12	0.01	-4272.00	20879.00	5530	20231207	-17.72	3935	20240711	15.63	5420	-16.05	20240102	3935	15.63	20240711	5530	-17.72	20231207	3935	15.63	20240711	0.16	N	007680	500	67 억		74577	N	N	0	N	00	N
96	20241114	100231	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	-45	5	-1.00	364490	82	0.44	4445	4445	4445	5830	3145	4490	4445.00	0.55	0	1	4726	4607	4416	4297	4106	4667	4357	67	1340	500	3230	5	1	13446474	598	-1.04	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-19.62	3935	20240711	12.96	5420	-17.99	20240102	3935	12.96	20240711	5530	-19.62	20231207	3935	12.96	20240711	0.16	N	007680	500	67 억		74577	N	N	0	N	00	N
97	20241114	090222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	0	3	0.00	0	0	0.00	0	0	0	5830	3145	4490	0.00	0.55	0	0	4726	4607	4416	4297	4106	4667	4357	67	1340	500	3230	5	1	13446474	604	-1.05	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-18.81	3935	20240711	14.10	5420	-17.16	20240102	3935	14.10	20240711	5530	-18.81	20231207	3935	14.10	20240711	0.16	N	007680	500	67 억		74577	N	N	0	N	00	N
98	20241113	160115	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	-20	5	-0.44	81326190	18616	119.66	4470	4535	4225	5860	3160	4510	4368.62	0.56	0	-724	4763	4636	4388	4261	4013	4700	4325	67	1350	500	3240	5	1	13446474	604	-1.05	0.22	12	0.14	-4272.00	20879.00	5530	20231207	-18.81	3935	20240711	14.10	5420	-17.16	20240102	3935	14.10	20240711	5530	-18.81	20231207	3935	14.10	20240711	0.16	N	007680	500	67 억		75284	N	N	0	N	00	N
99	20241113	150124	57	100.00	KOSDAQ		건설	N	N	N	N		N	4330	-180	5	-3.99	60244260	13886	89.25	4470	4535	4225	5860	3160	4510	4338.49	0.56	0	-431	4763	4636	4388	4261	4013	4700	4325	67	1350	500	3240	5	1	13446474	582	-1.01	0.21	12	0.10	-4272.00	20879.00	5530	20231207	-21.70	3935	20240711	10.04	5420	-20.11	20240102	3935	10.04	20240711	5530	-21.70	20231207	3935	10.04	20240711	0.16	N	007680	500	67 억		75284	N	N	0	N	00	N
100	20241113	140120	57	100.00	KOSDAQ		건설	N	N	N	N		N	4310	-200	5	-4.43	32480870	7606	48.89	4470	4510	4225	5860	3160	4510	4270.43	0.56	0	41	4763	4636	4388	4261	4013	4700	4325	67	1350	500	3240	5	1	13446474	580	-1.01	0.21	12	0.06	-4272.00	20879.00	5530	20231207	-22.06	3935	20240711	9.53	5420	-20.48	20240102	3935	9.53	20240711	5530	-22.06	20231207	3935	9.53	20240711	0.16	N	007680	500	67 억		75284	N	N	0	N	00	N
101	20241113	130119	57	100.00	KOSDAQ		건설	N	N	N	N		N	4270	-240	5	-5.32	32347395	7575	48.69	4470	4510	4225	5860	3160	4510	4270.28	0.56	0	42	4763	4636	4388	4261	4013	4700	4325	67	1350	500	3240	5	1	13446474	574	-1.00	0.20	12	0.06	-4272.00	20879.00	5530	20231207	-22.78	3935	20240711	8.51	5420	-21.22	20240102	3935	8.51	20240711	5530	-22.78	20231207	3935	8.51	20240711	0.16	N	007680	500	67 억		75284	N	N	0	N	00	N
102	20241113	120119	57	100.00	KOSDAQ		건설	N	N	N	N		N	4310	-200	5	-4.43	31915215	7474	48.04	4470	4510	4225	5860	3160	4510	4270.17	0.56	0	42	4763	4636	4388	4261	4013	4700	4325	67	1350	500	3240	5	1	13446474	580	-1.01	0.21	12	0.06	-4272.00	20879.00	5530	20231207	-22.06	3935	20240711	9.53	5420	-20.48	20240102	3935	9.53	20240711	5530	-22.06	20231207	3935	9.53	20240711	0.16	N	007680	500	67 억		75284	N	N	0	N	00	N
103	20241113	110117	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	-210	5	-4.66	26528995	6215	39.95	4470	4510	4225	5860	3160	4510	4268.54	0.56	0	-2	4763	4636	4388	4261	4013	4700	4325	67	1350	500	3240	5	1	13446474	578	-1.01	0.21	12	0.05	-4272.00	20879.00	5530	20231207	-22.24	3935	20240711	9.28	5420	-20.66	20240102	3935	9.28	20240711	5530	-22.24	20231207	3935	9.28	20240711	0.16	N	007680	500	67 억		75284	N	N	0	N	00	N
104	20241113	100118	57	100.00	KOSDAQ		건설	N	N	N	N		N	4385	-125	5	-2.77	8035405	1869	12.01	4470	4510	4230	5860	3160	4510	4299.31	0.56	0	-4	4763	4636	4388	4261	4013	4700	4325	67	1350	500	3240	5	1	13446474	590	-1.03	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-20.71	3935	20240711	11.44	5420	-19.10	20240102	3935	11.44	20240711	5530	-20.71	20231207	3935	11.44	20240711	0.16	N	007680	500	67 억		75284	N	N	0	N	00	N
105	20241113	090115	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-40	5	-0.89	116220	26	0.17	4470	4470	4470	5860	3160	4510	4470.00	0.56	0	0	4763	4636	4388	4261	4013	4700	4325	67	1350	500	3240	5	1	13446474	601	-1.05	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-19.17	3935	20240711	13.60	5420	-17.53	20240102	3935	13.60	20240711	5530	-19.17	20231207	3935	13.60	20240711	0.16	N	007680	500	67 억		75284	N	N	0	N	00	N
106	20241112	160219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	5	2	0.11	68167995	15558	406.75	4460	4515	4140	5850	3155	4505	4381.54	0.57	0	-1113	4618	4561	4458	4401	4298	4510	4350	67	1345	500	3240	5	1	13446474	606	-1.06	0.22	12	0.12	-4272.00	20879.00	5530	20231207	-18.44	3935	20240711	14.61	5420	-16.79	20240102	3935	14.61	20240711	5530	-18.44	20231207	3935	14.61	20240711	0.16	N	007680	500	67 억		76397	N	N	0	N	00	N
107	20241112	150221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	-60	5	-1.33	50988615	11737	306.85	4460	4515	4140	5850	3155	4505	4344.26	0.57	0	-928	4618	4561	4458	4401	4298	4510	4350	67	1345	500	3240	5	1	13446474	598	-1.04	0.21	12	0.09	-4272.00	20879.00	5530	20231207	-19.62	3935	20240711	12.96	5420	-17.99	20240102	3935	12.96	20240711	5530	-19.62	20231207	3935	12.96	20240711	0.16	N	007680	500	67 억		76397	N	N	0	N	00	N
108	20241112	140223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4445	-60	5	-1.33	50686355	11669	305.07	4460	4515	4140	5850	3155	4505	4343.68	0.57	0	-922	4618	4561	4458	4401	4298	4510	4350	67	1345	500	3240	5	1	13446474	598	-1.04	0.21	12	0.09	-4272.00	20879.00	5530	20231207	-19.62	3935	20240711	12.96	5420	-17.99	20240102	3935	12.96	20240711	5530	-19.62	20231207	3935	12.96	20240711	0.16	N	007680	500	67 억		76397	N	N	0	N	00	N
109	20241112	130220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4390	-115	5	-2.55	47886770	11036	288.52	4460	4515	4140	5850	3155	4505	4339.14	0.57	0	-861	4618	4561	4458	4401	4298	4510	4350	67	1345	500	3240	5	1	13446474	590	-1.03	0.21	12	0.08	-4272.00	20879.00	5530	20231207	-20.61	3935	20240711	11.56	5420	-19.00	20240102	3935	11.56	20240711	5530	-20.61	20231207	3935	11.56	20240711	0.16	N	007680	500	67 억		76397	N	N	0	N	00	N
110	20241112	120220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4390	-115	5	-2.55	47768130	11009	287.82	4460	4515	4140	5850	3155	4505	4339.01	0.57	0	-861	4618	4561	4458	4401	4298	4510	4350	67	1345	500	3240	5	1	13446474	590	-1.03	0.21	12	0.08	-4272.00	20879.00	5530	20231207	-20.61	3935	20240711	11.56	5420	-19.00	20240102	3935	11.56	20240711	5530	-20.61	20231207	3935	11.56	20240711	0.16	N	007680	500	67 억		76397	N	N	0	N	00	N
111	20241112	110220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-5	5	-0.11	44842615	10348	270.54	4460	4515	4140	5850	3155	4505	4333.46	0.57	0	-772	4618	4561	4458	4401	4298	4510	4350	67	1345	500	3240	5	1	13446474	605	-1.05	0.22	12	0.08	-4272.00	20879.00	5530	20231207	-18.63	3935	20240711	14.36	5420	-16.97	20240102	3935	14.36	20240711	5530	-18.63	20231207	3935	14.36	20240711	0.16	N	007680	500	67 억		76397	N	N	0	N	00	N
112	20241112	100221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4375	-130	5	-2.89	1156865	262	6.85	4460	4460	4375	5850	3155	4505	4415.52	0.57	0	-26	4618	4561	4458	4401	4298	4510	4350	67	1345	500	3240	5	1	13446474	588	-1.02	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-20.89	3935	20240711	11.18	5420	-19.28	20240102	3935	11.18	20240711	5530	-20.89	20231207	3935	11.18	20240711	0.16	N	007680	500	67 억		76397	N	N	0	N	00	N
113	20241112	090220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4460	-45	5	-1.00	321120	72	1.88	4460	4460	4460	5850	3155	4505	4460.00	0.57	0	-10	4618	4561	4458	4401	4298	4510	4350	67	1345	500	3240	5	1	13446474	600	-1.04	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-19.35	3935	20240711	13.34	5420	-17.71	20240102	3935	13.34	20240711	5530	-19.35	20231207	3935	13.34	20240711	0.16	N	007680	500	67 억		76397	N	N	0	N	00	N
114	20241111	160218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	-5	5	-0.11	17104395	3825	166.16	4510	4515	4355	5860	3160	4510	4471.74	0.57	0	-422	4636	4572	4486	4422	4336	4530	4380	67	1350	500	3240	5	1	13446474	606	-1.05	0.22	12	0.03	-4272.00	20879.00	5530	20231207	-18.54	3935	20240711	14.49	5420	-16.88	20240102	3935	14.49	20240711	5530	-18.54	20231207	3935	14.49	20240711	0.16	N	007680	500	67 억		76799	N	N	0	N	00	N
115	20241111	150225	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	-95	5	-2.11	5577190	1254	54.47	4510	4510	4415	5860	3160	4510	4447.52	0.57	0	-67	4636	4572	4486	4422	4336	4530	4380	67	1350	500	3240	5	1	13446474	594	-1.03	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-20.16	3935	20240711	12.20	5420	-18.54	20240102	3935	12.20	20240711	5530	-20.16	20231207	3935	12.20	20240711	0.16	N	007680	500	67 억		76799	N	N	0	N	00	N
116	20241111	140221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	-90	5	-2.00	3209700	718	31.19	4510	4510	4420	5860	3160	4510	4470.33	0.57	0	-67	4636	4572	4486	4422	4336	4530	4380	67	1350	500	3240	5	1	13446474	594	-1.03	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-20.07	3935	20240711	12.33	5420	-18.45	20240102	3935	12.33	20240711	5530	-20.07	20231207	3935	12.33	20240711	0.16	N	007680	500	67 억		76799	N	N	0	N	00	N
117	20241111	130220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4425	-85	5	-1.88	2767495	618	26.85	4510	4510	4420	5860	3160	4510	4478.15	0.57	0	-67	4636	4572	4486	4422	4336	4530	4380	67	1350	500	3240	5	1	13446474	595	-1.04	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-19.98	3935	20240711	12.45	5420	-18.36	20240102	3935	12.45	20240711	5530	-19.98	20231207	3935	12.45	20240711	0.16	N	007680	500	67 억		76799	N	N	0	N	00	N
118	20241111	120219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	-20	5	-0.44	1634805	365	15.86	4510	4510	4420	5860	3160	4510	4478.92	0.57	0	-41	4636	4572	4486	4422	4336	4530	4380	67	1350	500	3240	5	1	13446474	604	-1.05	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-18.81	3935	20240711	14.10	5420	-17.16	20240102	3935	14.10	20240711	5530	-18.81	20231207	3935	14.10	20240711	0.16	N	007680	500	67 억		76799	N	N	0	N	00	N
119	20241111	110220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	-20	5	-0.44	1634805	365	15.86	4510	4510	4420	5860	3160	4510	4478.92	0.57	0	-41	4636	4572	4486	4422	4336	4530	4380	67	1350	500	3240	5	1	13446474	604	-1.05	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-18.81	3935	20240711	14.10	5420	-17.16	20240102	3935	14.10	20240711	5530	-18.81	20231207	3935	14.10	20240711	0.16	N	007680	500	67 억		76799	N	N	0	N	00	N
120	20241111	100218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-40	5	-0.89	835980	186	8.08	4510	4510	4470	5860	3160	4510	4494.52	0.57	0	-35	4636	4572	4486	4422	4336	4530	4380	67	1350	500	3240	5	1	13446474	601	-1.05	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-19.17	3935	20240711	13.60	5420	-17.53	20240102	3935	13.60	20240711	5530	-19.17	20231207	3935	13.60	20240711	0.16	N	007680	500	67 억		76799	N	N	0	N	00	N
121	20241111	090218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	0	3	0.00	455510	101	4.39	4510	4510	4510	5860	3160	4510	4510.00	0.57	0	-35	4636	4572	4486	4422	4336	4530	4380	67	1350	500	3240	5	1	13446474	606	-1.06	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-18.44	3935	20240711	14.61	5420	-16.79	20240102	3935	14.61	20240711	5530	-18.44	20231207	3935	14.61	20240711	0.16	N	007680	500	67 억		76799	N	N	0	N	00	N
122	20241108	160216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	-15	5	-0.33	10205100	2281	67.15	4525	4550	4400	5880	3170	4525	4473.96	0.57	0	20	4601	4562	4501	4462	4401	4582	4482	67	1355	500	3250	5	1	13446474	606	-1.06	0.22	12	0.02	-4272.00	20879.00	5530	20231207	-18.44	3935	20240711	14.61	5420	-16.79	20240102	3935	14.61	20240711	5530	-18.44	20231207	3935	14.61	20240711	0.16	N	007680	500	67 억		76779	N	N	0	N	00	N
123	20241108	150221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-115	5	-2.54	6534395	1464	43.10	4525	4550	4400	5880	3170	4525	4463.38	0.57	0	32	4601	4562	4501	4462	4401	4582	4482	67	1355	500	3250	5	1	13446474	593	-1.03	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-20.25	3935	20240711	12.07	5420	-18.63	20240102	3935	12.07	20240711	5530	-20.25	20231207	3935	12.07	20240711	0.16	N	007680	500	67 억		76779	N	N	0	N	00	N
124	20241108	140218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4415	-110	5	-2.43	5686700	1272	37.44	4525	4550	4400	5880	3170	4525	4470.68	0.57	0	32	4601	4562	4501	4462	4401	4582	4482	67	1355	500	3250	5	1	13446474	594	-1.03	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-20.16	3935	20240711	12.20	5420	-18.54	20240102	3935	12.20	20240711	5530	-20.16	20231207	3935	12.20	20240711	0.16	N	007680	500	67 억		76779	N	N	0	N	00	N
125	20241108	130219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4475	-50	5	-1.10	5416090	1211	35.65	4525	4550	4400	5880	3170	4525	4472.41	0.57	0	32	4601	4562	4501	4462	4401	4582	4482	67	1355	500	3250	5	1	13446474	602	-1.05	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-19.08	3935	20240711	13.72	5420	-17.44	20240102	3935	13.72	20240711	5530	-19.08	20231207	3935	13.72	20240711	0.16	N	007680	500	67 억		76779	N	N	0	N	00	N
126	20241108	120220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-55	5	-1.22	5393730	1206	35.50	4525	4550	4400	5880	3170	4525	4472.41	0.57	0	32	4601	4562	4501	4462	4401	4582	4482	67	1355	500	3250	5	1	13446474	601	-1.05	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-19.17	3935	20240711	13.60	5420	-17.53	20240102	3935	13.60	20240711	5530	-19.17	20231207	3935	13.60	20240711	0.16	N	007680	500	67 억		76779	N	N	0	N	00	N
127	20241108	110221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-75	5	-1.66	4721590	1055	31.06	4525	4550	4400	5880	3170	4525	4475.44	0.57	0	32	4601	4562	4501	4462	4401	4582	4482	67	1355	500	3250	5	1	13446474	598	-1.04	0.21	12	0.01	-4272.00	20879.00	5530	20231207	-19.53	3935	20240711	13.09	5420	-17.90	20240102	3935	13.09	20240711	5530	-19.53	20231207	3935	13.09	20240711	0.16	N	007680	500	67 억		76779	N	N	0	N	00	N
128	20241108	100220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	-30	5	-0.66	2389475	531	15.63	4525	4550	4400	5880	3170	4525	4499.95	0.57	0	32	4601	4562	4501	4462	4401	4582	4482	67	1355	500	3250	5	1	13446474	604	-1.05	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-18.72	3935	20240711	14.23	5420	-17.07	20240102	3935	14.23	20240711	5530	-18.72	20231207	3935	14.23	20240711	0.16	N	007680	500	67 억		76779	N	N	0	N	00	N
129	20241108	090218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4530	5	2	0.11	131350	29	0.85	4525	4530	4525	5880	3170	4525	4529.31	0.57	0	0	4601	4562	4501	4462	4401	4582	4482	67	1355	500	3250	5	1	13446474	609	-1.06	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-18.08	3935	20240711	15.12	5420	-16.42	20240102	3935	15.12	20240711	5530	-18.08	20231207	3935	15.12	20240711	0.16	N	007680	500	67 억		76779	N	N	0	N	00	N
130	20241107	160218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	5	2	0.11	15324640	3397	154.90	4480	4540	4440	5870	3165	4520	4511.23	0.57	0	-111	4626	4572	4486	4432	4346	4600	4460	67	1350	500	3250	5	1	13446474	608	-1.06	0.22	12	0.03	-4272.00	20879.00	5530	20231207	-18.17	3935	20240711	14.99	5420	-16.51	20240102	3935	14.99	20240711	5530	-18.17	20231207	3935	14.99	20240711	0.16	N	007680	500	67 억		76876	N	N	0	N	00	N
131	20241107	150218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4465	-55	5	-1.22	1230205	275	12.54	4480	4490	4440	5870	3165	4520	4473.47	0.57	0	-80	4626	4572	4486	4432	4346	4600	4460	67	1350	500	3250	5	1	13446474	600	-1.05	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-19.26	3935	20240711	13.47	5420	-17.62	20240102	3935	13.47	20240711	5530	-19.26	20231207	3935	13.47	20240711	0.16	N	007680	500	67 억		76876	N	N	0	N	00	N
132	20241107	140221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-70	5	-1.55	1212345	271	12.36	4480	4490	4440	5870	3165	4520	4473.60	0.57	0	-80	4626	4572	4486	4432	4346	4600	4460	67	1350	500	3250	5	1	13446474	598	-1.04	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-19.53	3935	20240711	13.09	5420	-17.90	20240102	3935	13.09	20240711	5530	-19.53	20231207	3935	13.09	20240711	0.16	N	007680	500	67 억		76876	N	N	0	N	00	N
133	20241107	130220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	-30	5	-0.66	799425	179	8.16	4480	4490	4440	5870	3165	4520	4466.06	0.57	0	-80	4626	4572	4486	4432	4346	4600	4460	67	1350	500	3250	5	1	13446474	604	-1.05	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-18.81	3935	20240711	14.10	5420	-17.16	20240102	3935	14.10	20240711	5530	-18.81	20231207	3935	14.10	20240711	0.16	N	007680	500	67 억		76876	N	N	0	N	00	N
134	20241107	120219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4485	-35	5	-0.77	754525	169	7.71	4480	4485	4440	5870	3165	4520	4464.64	0.57	0	-80	4626	4572	4486	4432	4346	4600	4460	67	1350	500	3250	5	1	13446474	603	-1.05	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-18.90	3935	20240711	13.98	5420	-17.25	20240102	3935	13.98	20240711	5530	-18.90	20231207	3935	13.98	20240711	0.16	N	007680	500	67 억		76876	N	N	0	N	00	N
135	20241107	110218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-70	5	-1.55	651955	146	6.66	4480	4485	4440	5870	3165	4520	4465.45	0.57	0	-80	4626	4572	4486	4432	4346	4600	4460	67	1350	500	3250	5	1	13446474	598	-1.04	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-19.53	3935	20240711	13.09	5420	-17.90	20240102	3935	13.09	20240711	5530	-19.53	20231207	3935	13.09	20240711	0.16	N	007680	500	67 억		76876	N	N	0	N	00	N
136	20241107	100218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-70	5	-1.55	643055	144	6.57	4480	4485	4440	5870	3165	4520	4465.66	0.57	0	-80	4626	4572	4486	4432	4346	4600	4460	67	1350	500	3250	5	1	13446474	598	-1.04	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-19.53	3935	20240711	13.09	5420	-17.90	20240102	3935	13.09	20240711	5530	-19.53	20231207	3935	13.09	20240711	0.16	N	007680	500	67 억		76876	N	N	0	N	00	N
137	20241107	090218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4440	-80	5	-1.77	331440	74	3.37	4480	4480	4440	5870	3165	4520	4478.92	0.57	0	-72	4626	4572	4486	4432	4346	4600	4460	67	1350	500	3250	5	1	13446474	597	-1.04	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-19.71	3935	20240711	12.83	5420	-18.08	20240102	3935	12.83	20240711	5530	-19.71	20231207	3935	12.83	20240711	0.16	N	007680	500	67 억		76876	N	N	0	N	00	N
138	20241106	160219	57	100.00	KOSDAQ		건설	N	N	N	N		N	4520	10	2	0.22	9743470	2167	36.15	4470	4540	4400	5860	3160	4510	4496.29	0.57	0	-107	4616	4562	4481	4427	4346	4522	4387	67	1350	500	3240	5	1	13446474	608	-1.06	0.22	12	0.02	-4272.00	20879.00	5530	20231207	-18.26	3935	20240711	14.87	5420	-16.61	20240102	3935	14.87	20240711	5530	-18.26	20231207	3935	14.87	20240711	0.16	N	007680	500	67 억		76974	N	N	0	N	00	N
139	20241106	150226	57	100.00	KOSDAQ		건설	N	N	N	N		N	4500	-10	5	-0.22	1849140	417	6.96	4470	4510	4400	5860	3160	4510	4434.39	0.57	0	-4	4616	4562	4481	4427	4346	4522	4387	67	1350	500	3240	5	1	13446474	605	-1.05	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-18.63	3935	20240711	14.36	5420	-16.97	20240102	3935	14.36	20240711	5530	-18.63	20231207	3935	14.36	20240711	0.16	N	007680	500	67 억		76974	N	N	0	N	00	N
140	20241106	140224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4450	-60	5	-1.33	1554765	351	5.85	4470	4510	4400	5860	3160	4510	4429.53	0.57	0	-3	4616	4562	4481	4427	4346	4522	4387	67	1350	500	3240	5	1	13446474	598	-1.04	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-19.53	3935	20240711	13.09	5420	-17.90	20240102	3935	13.09	20240711	5530	-19.53	20231207	3935	13.09	20240711	0.16	N	007680	500	67 억		76974	N	N	0	N	00	N
141	20241106	130223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4405	-105	5	-2.33	1528200	345	5.75	4470	4510	4400	5860	3160	4510	4429.57	0.57	0	-3	4616	4562	4481	4427	4346	4522	4387	67	1350	500	3240	5	1	13446474	592	-1.03	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-20.34	3935	20240711	11.94	5420	-18.73	20240102	3935	11.94	20240711	5530	-20.34	20231207	3935	11.94	20240711	0.16	N	007680	500	67 억		76974	N	N	0	N	00	N
142	20241106	120218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4420	-90	5	-2.00	971890	219	3.65	4470	4510	4400	5860	3160	4510	4437.85	0.57	0	-3	4616	4562	4481	4427	4346	4522	4387	67	1350	500	3240	5	1	13446474	594	-1.03	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-20.07	3935	20240711	12.33	5420	-18.45	20240102	3935	12.33	20240711	5530	-20.07	20231207	3935	12.33	20240711	0.16	N	007680	500	67 억		76974	N	N	0	N	00	N
143	20241106	110221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	-5	5	-0.11	954220	215	3.59	4470	4510	4400	5860	3160	4510	4438.23	0.57	0	-5	4616	4562	4481	4427	4346	4522	4387	67	1350	500	3240	5	1	13446474	606	-1.05	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-18.54	3935	20240711	14.49	5420	-16.88	20240102	3935	14.49	20240711	5530	-18.54	20231207	3935	14.49	20240711	0.16	N	007680	500	67 억		76974	N	N	0	N	00	N
144	20241106	100221	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	0	3	0.00	49290	11	0.18	4470	4510	4470	5860	3160	4510	4480.91	0.57	0	-3	4616	4562	4481	4427	4346	4522	4387	67	1350	500	3240	5	1	13446474	606	-1.06	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-18.44	3935	20240711	14.61	5420	-16.79	20240102	3935	14.61	20240711	5530	-18.44	20231207	3935	14.61	20240711	0.16	N	007680	500	67 억		76974	N	N	0	N	00	N
145	20241106	090220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4470	-40	5	-0.89	35760	8	0.13	4470	4470	4470	5860	3160	4510	4470.00	0.57	0	0	4616	4562	4481	4427	4346	4522	4387	67	1350	500	3240	5	1	13446474	601	-1.05	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-19.17	3935	20240711	13.60	5420	-17.53	20240102	3935	13.60	20240711	5530	-19.17	20231207	3935	13.60	20240711	0.16	N	007680	500	67 억		76974	N	N	0	N	00	N
146	20241105	160217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4510	20	2	0.45	26888890	5995	119.26	4535	4535	4400	5830	3145	4490	4485.22	0.57	0	-23	4650	4570	4465	4385	4280	4610	4425	67	1340	500	3230	5	1	13446474	606	-1.06	0.22	12	0.04	-4272.00	20879.00	5530	20231207	-18.44	3935	20240711	14.61	5420	-16.79	20240102	3935	14.61	20240711	5530	-18.44	20231207	3935	14.61	20240711	0.16	N	007680	500	67 억		76989	N	N	0	N	00	N
147	20241105	150220	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	5	2	0.11	8360380	1881	37.42	4535	4535	4400	5830	3145	4490	4444.65	0.57	0	-5	4650	4570	4465	4385	4280	4610	4425	67	1340	500	3230	5	1	13446474	604	-1.05	0.22	12	0.01	-4272.00	20879.00	5530	20231207	-18.72	3935	20240711	14.23	5420	-17.07	20240102	3935	14.23	20240711	5530	-18.72	20231207	3935	14.23	20240711	0.16	N	007680	500	67 억		76989	N	N	0	N	00	N
148	20241105	140217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-80	5	-1.78	2935945	660	13.13	4535	4535	4400	5830	3145	4490	4448.40	0.57	0	4	4650	4570	4465	4385	4280	4610	4425	67	1340	500	3230	5	1	13446474	593	-1.03	0.21	12	0.00	-4272.00	20879.00	5530	20231207	-20.25	3935	20240711	12.07	5420	-18.63	20240102	3935	12.07	20240711	5530	-20.25	20231207	3935	12.07	20240711	0.16	N	007680	500	67 억		76989	N	N	0	N	00	N
149	20241105	130217	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	0	3	0.00	1807140	404	8.04	4535	4535	4400	5830	3145	4490	4473.12	0.57	0	-3	4650	4570	4465	4385	4280	4610	4425	67	1340	500	3230	5	1	13446474	604	-1.05	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-18.81	3935	20240711	14.10	5420	-17.16	20240102	3935	14.10	20240711	5530	-18.81	20231207	3935	14.10	20240711	0.16	N	007680	500	67 억		76989	N	N	0	N	00	N
150	20241105	120218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	5	2	0.11	1802650	403	8.02	4535	4535	4400	5830	3145	4490	4473.08	0.57	0	-3	4650	4570	4465	4385	4280	4610	4425	67	1340	500	3230	5	1	13446474	604	-1.05	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-18.72	3935	20240711	14.23	5420	-17.07	20240102	3935	14.23	20240711	5530	-18.72	20231207	3935	14.23	20240711	0.16	N	007680	500	67 억		76989	N	N	0	N	00	N
151	20241105	110214	57	100.00	KOSDAQ		건설	N	N	N	N		N	4495	5	2	0.11	1739720	389	7.74	4535	4535	4400	5830	3145	4490	4472.29	0.57	0	-3	4650	4570	4465	4385	4280	4610	4425	67	1340	500	3230	5	1	13446474	604	-1.05	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-18.72	3935	20240711	14.23	5420	-17.07	20240102	3935	14.23	20240711	5530	-18.72	20231207	3935	14.23	20240711	0.16	N	007680	500	67 억		76989	N	N	0	N	00	N
152	20241105	100216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4505	15	2	0.33	767850	173	3.44	4535	4535	4400	5830	3145	4490	4438.44	0.57	0	0	4650	4570	4465	4385	4280	4610	4425	67	1340	500	3230	5	1	13446474	606	-1.05	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-18.54	3935	20240711	14.49	5420	-16.88	20240102	3935	14.49	20240711	5530	-18.54	20231207	3935	14.49	20240711	0.16	N	007680	500	67 억		76989	N	N	0	N	00	N
153	20241105	090215	57	100.00	KOSDAQ		건설	N	N	N	N		N	4535	45	2	1.00	13605	3	0.06	4535	4535	4535	5830	3145	4490	4535.00	0.57	0	0	4650	4570	4465	4385	4280	4610	4425	67	1340	500	3230	5	1	13446474	610	-1.06	0.22	12	0.00	-4272.00	20879.00	5530	20231207	-17.99	3935	20240711	15.25	5420	-16.33	20240102	3935	15.25	20240711	5530	-17.99	20231207	3935	15.25	20240711	0.16	N	007680	500	67 억		76989	N	N	0	N	00	N
154	20241104	160215	57	100.00	KOSDAQ		건설	N	N	N	N		N	4490	55	2	1.24	22329030	5026	273.15	4460	4545	4360	5760	3105	4435	4442.70	0.57	0	-43	4691	4562	4421	4292	4151	4627	4357	67	1325	500	3190	5	1	13446474	604	-1.05	0.22	12	0.04	-4272.00	20879.00	5810	20231026	-22.72	3935	20240711	14.10	5420	-17.16	20240102	3935	14.10	20240711	5530	-18.81	20231207	3935	14.10	20240711	0.16	N	007680	500	67 억		77032	N	N	0	N	00	N
155	20241104	150218	57	100.00	KOSDAQ		건설	N	N	N	N		N	4360	-75	5	-1.69	10509565	2383	129.51	4460	4545	4360	5760	3105	4435	4410.22	0.57	0	-108	4691	4562	4421	4292	4151	4627	4357	67	1325	500	3190	5	1	13446474	586	-1.02	0.21	12	0.02	-4272.00	20879.00	5810	20231026	-24.96	3935	20240711	10.80	5420	-19.56	20240102	3935	10.80	20240711	5530	-21.16	20231207	3935	10.80	20240711	0.16	N	007680	500	67 억		77032	N	N	0	N	00	N
156	20241104	140216	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	-35	5	-0.79	5160800	1171	63.64	4460	4545	4400	5760	3105	4435	4407.17	0.57	0	5	4691	4562	4421	4292	4151	4627	4357	67	1325	500	3190	5	1	13446474	592	-1.03	0.21	12	0.01	-4272.00	20879.00	5810	20231026	-24.27	3935	20240711	11.82	5420	-18.82	20240102	3935	11.82	20240711	5530	-20.43	20231207	3935	11.82	20240711	0.16	N	007680	500	67 억		77032	N	N	0	N	00	N
157	20241104	130157	57	100.00	KOSDAQ		건설	N	N	N	N		N	4410	-25	5	-0.56	2115660	479	26.03	4460	4545	4400	5760	3105	4435	4416.83	0.57	0	5	4691	4562	4421	4292	4151	4627	4357	67	1325	500	3190	5	1	13446474	593	-1.03	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-24.10	3935	20240711	12.07	5420	-18.63	20240102	3935	12.07	20240711	5530	-20.25	20231207	3935	12.07	20240711	0.16	N	007680	500	67 억		77032	N	N	0	N	00	N
158	20241104	120214	57	100.00	KOSDAQ		건설	N	N	N	N		N	4425	-10	5	-0.23	2031835	460	25.00	4460	4545	4400	5760	3105	4435	4417.03	0.57	0	5	4691	4562	4421	4292	4151	4627	4357	67	1325	500	3190	5	1	13446474	595	-1.04	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-23.84	3935	20240711	12.45	5420	-18.36	20240102	3935	12.45	20240711	5530	-19.98	20231207	3935	12.45	20240711	0.16	N	007680	500	67 억		77032	N	N	0	N	00	N
159	20241104	110213	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	-35	5	-0.79	1142460	259	14.08	4460	4545	4400	5760	3105	4435	4411.04	0.57	0	5	4691	4562	4421	4292	4151	4627	4357	67	1325	500	3190	5	1	13446474	592	-1.03	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-24.27	3935	20240711	11.82	5420	-18.82	20240102	3935	11.82	20240711	5530	-20.43	20231207	3935	11.82	20240711	0.16	N	007680	500	67 억		77032	N	N	0	N	00	N
160	20241104	100212	57	100.00	KOSDAQ		건설	N	N	N	N		N	4525	90	2	2.03	103215	23	1.25	4460	4545	4400	5760	3105	4435	4487.61	0.57	0	2	4691	4562	4421	4292	4151	4627	4357	67	1325	500	3190	5	1	13446474	608	-1.06	0.22	12	0.00	-4272.00	20879.00	5810	20231026	-22.12	3935	20240711	14.99	5420	-16.51	20240102	3935	14.99	20240711	5530	-18.17	20231207	3935	14.99	20240711	0.16	N	007680	500	67 억		77032	N	N	0	N	00	N
161	20241104	090212	57	100.00	KOSDAQ		건설	N	N	N	N		N	4435	0	3	0.00	0	0	0.00	0	0	0	5760	3105	4435	0.00	0.57	0	0	4691	4562	4421	4292	4151	4627	4357	67	1325	500	3190	5	1	13446474	596	-1.04	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-23.67	3935	20240711	12.71	5420	-18.17	20240102	3935	12.71	20240711	5530	-19.80	20231207	3935	12.71	20240711	0.16	N	007680	500	67 억		77032	N	N	0	N	00	N
162	20241101	160207	57	100.00	KOSDAQ		건설	N	N	N	N		N	4435	65	2	1.49	7521130	1707	46.93	4335	4550	4280	5680	3060	4370	4406.05	0.57	0	-49	4496	4432	4361	4297	4226	4465	4330	67	1310	500	3140	5	1	13446474	596	-1.04	0.21	12	0.01	-4272.00	20879.00	5810	20231026	-23.67	3935	20240711	12.71	5420	-18.17	20240102	3935	12.71	20240711	5530	-19.80	20231207	3935	12.71	20240711	0.16	N	007680	500	67 억		77081	N	N	0	N	00	N
163	20241101	150213	57	100.00	KOSDAQ		건설	N	N	N	N		N	4355	-15	5	-0.34	3388945	776	21.34	4335	4550	4280	5680	3060	4370	4367.20	0.57	0	-35	4496	4432	4361	4297	4226	4465	4330	67	1310	500	3140	5	1	13446474	586	-1.02	0.21	12	0.01	-4272.00	20879.00	5810	20231026	-25.04	3935	20240711	10.67	5420	-19.65	20240102	3935	10.67	20240711	5530	-21.25	20231207	3935	10.67	20240711	0.16	N	007680	500	67 억		77081	N	N	0	N	00	N
164	20241101	140209	57	100.00	KOSDAQ		건설	N	N	N	N		N	4305	-65	5	-1.49	3164610	724	19.91	4335	4550	4280	5680	3060	4370	4371.01	0.57	0	-19	4496	4432	4361	4297	4226	4465	4330	67	1310	500	3140	5	1	13446474	579	-1.01	0.21	12	0.01	-4272.00	20879.00	5810	20231026	-25.90	3935	20240711	9.40	5420	-20.57	20240102	3935	9.40	20240711	5530	-22.15	20231207	3935	9.40	20240711	0.16	N	007680	500	67 억		77081	N	N	0	N	00	N
165	20241101	130222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4360	-10	5	-0.23	3043975	696	19.14	4335	4550	4280	5680	3060	4370	4373.53	0.57	0	-28	4496	4432	4361	4297	4226	4465	4330	67	1310	500	3140	5	1	13446474	586	-1.02	0.21	12	0.01	-4272.00	20879.00	5810	20231026	-24.96	3935	20240711	10.80	5420	-19.56	20240102	3935	10.80	20240711	5530	-21.16	20231207	3935	10.80	20240711	0.16	N	007680	500	67 억		77081	N	N	0	N	00	N
166	20241101	120224	57	100.00	KOSDAQ		건설	N	N	N	N		N	4390	20	2	0.46	1769545	400	11.00	4335	4550	4300	5680	3060	4370	4423.86	0.57	0	9	4496	4432	4361	4297	4226	4465	4330	67	1310	500	3140	5	1	13446474	590	-1.03	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-24.44	3935	20240711	11.56	5420	-19.00	20240102	3935	11.56	20240711	5530	-20.61	20231207	3935	11.56	20240711	0.16	N	007680	500	67 억		77081	N	N	0	N	00	N
167	20241101	110222	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	30	2	0.69	1765155	399	10.97	4335	4550	4300	5680	3060	4370	4423.95	0.57	0	9	4496	4432	4361	4297	4226	4465	4330	67	1310	500	3140	5	1	13446474	592	-1.03	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-24.27	3935	20240711	11.82	5420	-18.82	20240102	3935	11.82	20240711	5530	-20.43	20231207	3935	11.82	20240711	0.16	N	007680	500	67 억		77081	N	N	0	N	00	N
168	20241101	100223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4400	30	2	0.69	1765155	399	10.97	4335	4550	4300	5680	3060	4370	4423.95	0.57	0	9	4496	4432	4361	4297	4226	4465	4330	67	1310	500	3140	5	1	13446474	592	-1.03	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-24.27	3935	20240711	11.82	5420	-18.82	20240102	3935	11.82	20240711	5530	-20.43	20231207	3935	11.82	20240711	0.16	N	007680	500	67 억		77081	N	N	0	N	00	N
169	20241101	090223	57	100.00	KOSDAQ		건설	N	N	N	N		N	4335	-35	5	-0.80	4335	1	0.03	4335	4335	4335	5680	3060	4370	4335.00	0.57	0	0	4496	4432	4361	4297	4226	4465	4330	67	1310	500	3140	5	1	13446474	583	-1.01	0.21	12	0.00	-4272.00	20879.00	5810	20231026	-25.39	3935	20240711	10.17	5420	-20.02	20240102	3935	10.17	20240711	5530	-21.61	20231207	3935	10.17	20240711	0.16	N	007680	500	67 억		77081	N	N	0	N	00	N