KissMeData/021320/price/prices-20230601.csv

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
20230630,160322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5680,50,2,0.89,59964240,10651,49.65,5610,5730,5560,7310,3950,5630,5629.92,2.27,0,-656,5856,5742,5686,5572,5516,5715,5545,1070,1680,5000,4050,10,1,21400000,1216,27.44,0.26,12,0.05,207.00,21533.00,8280,20221206,-31.40,5240,20220928,8.40,7710,-26.33,20230221,5410,4.99,20230328,8280,-31.40,20221206,5240,8.40,20220928,1.23,N,021320,5000,1070 억,,485708,N,N,0,N,00,N
20230630,150325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5650,20,2,0.36,58902150,10464,48.77,5610,5730,5560,7310,3950,5630,5629.03,2.27,0,-653,5856,5742,5686,5572,5516,5715,5545,1070,1680,5000,4050,10,1,21400000,1209,27.29,0.26,12,0.05,207.00,21533.00,8280,20221206,-31.76,5240,20220928,7.82,7710,-26.72,20230221,5410,4.44,20230328,8280,-31.76,20221206,5240,7.82,20220928,1.23,N,021320,5000,1070 억,,485708,N,N,0,N,00,N
20230630,140324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5670,40,2,0.71,47030440,8354,38.94,5610,5730,5560,7310,3950,5630,5629.69,2.27,0,-1492,5856,5742,5686,5572,5516,5715,5545,1070,1680,5000,4050,10,1,21400000,1213,27.39,0.26,12,0.04,207.00,21533.00,8280,20221206,-31.52,5240,20220928,8.21,7710,-26.46,20230221,5410,4.81,20230328,8280,-31.52,20221206,5240,8.21,20220928,1.23,N,021320,5000,1070 억,,485708,N,N,0,N,00,N
20230630,130325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5610,-20,5,-0.36,45435830,8072,37.62,5610,5730,5560,7310,3950,5630,5628.82,2.27,0,-1492,5856,5742,5686,5572,5516,5715,5545,1070,1680,5000,4050,10,1,21400000,1201,27.10,0.26,12,0.04,207.00,21533.00,8280,20221206,-32.25,5240,20220928,7.06,7710,-27.24,20230221,5410,3.70,20230328,8280,-32.25,20221206,5240,7.06,20220928,1.23,N,021320,5000,1070 억,,485708,N,N,0,N,00,N
20230630,120322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5660,30,2,0.53,40004240,7111,33.15,5610,5730,5560,7310,3950,5630,5625.68,2.27,0,-1247,5856,5742,5686,5572,5516,5715,5545,1070,1680,5000,4050,10,1,21400000,1211,27.34,0.26,12,0.03,207.00,21533.00,8280,20221206,-31.64,5240,20220928,8.02,7710,-26.59,20230221,5410,4.62,20230328,8280,-31.64,20221206,5240,8.02,20220928,1.23,N,021320,5000,1070 억,,485708,N,N,0,N,00,N
20230630,110324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5670,40,2,0.71,33883520,6026,28.09,5610,5730,5560,7310,3950,5630,5622.89,2.27,0,-1207,5856,5742,5686,5572,5516,5715,5545,1070,1680,5000,4050,10,1,21400000,1213,27.39,0.26,12,0.03,207.00,21533.00,8280,20221206,-31.52,5240,20220928,8.21,7710,-26.46,20230221,5410,4.81,20230328,8280,-31.52,20221206,5240,8.21,20220928,1.23,N,021320,5000,1070 억,,485708,N,N,0,N,00,N
20230630,100323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5630,0,3,0.00,6848220,1214,5.66,5610,5730,5610,7310,3950,5630,5641.04,2.27,0,-532,5856,5742,5686,5572,5516,5715,5545,1070,1680,5000,4050,10,1,21400000,1205,27.20,0.26,12,0.01,207.00,21533.00,8280,20221206,-32.00,5240,20220928,7.44,7710,-26.98,20230221,5410,4.07,20230328,8280,-32.00,20221206,5240,7.44,20220928,1.23,N,021320,5000,1070 억,,485708,N,N,0,N,00,N
20230630,090324,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5730,100,2,1.78,764700,136,0.63,5610,5730,5610,7310,3950,5630,5622.79,2.27,0,0,5856,5742,5686,5572,5516,5715,5545,1070,1680,5000,4050,10,1,21400000,1226,27.68,0.27,12,0.00,207.00,21533.00,8280,20221206,-30.80,5240,20220928,9.35,7710,-25.68,20230221,5410,5.91,20230328,8280,-30.80,20221206,5240,9.35,20220928,1.23,N,021320,5000,1070 억,,485708,N,N,0,N,00,N
20230629,160323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5630,-90,5,-1.57,122586730,21454,240.17,5720,5800,5630,7430,4010,5720,5713.94,2.28,0,-3256,5933,5826,5773,5666,5613,5800,5640,1070,1710,5000,4110,10,1,21400000,1205,27.20,0.26,12,0.10,207.00,21533.00,8280,20221206,-32.00,5240,20220928,7.44,7710,-26.98,20230221,5410,4.07,20230328,8280,-32.00,20221206,5240,7.44,20220928,1.23,N,021320,5000,1070 억,,488964,N,N,0,N,00,N
20230629,150321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5660,-60,5,-1.05,112356580,19637,219.83,5720,5800,5650,7430,4010,5720,5721.68,2.28,0,-3252,5933,5826,5773,5666,5613,5800,5640,1070,1710,5000,4110,10,1,21400000,1211,27.34,0.26,12,0.09,207.00,21533.00,8280,20221206,-31.64,5240,20220928,8.02,7710,-26.59,20230221,5410,4.62,20230328,8280,-31.64,20221206,5240,8.02,20220928,1.23,N,021320,5000,1070 억,,488964,N,N,0,N,00,N
20230629,140321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5690,-30,5,-0.52,57190960,10027,112.25,5720,5800,5650,7430,4010,5720,5703.70,2.28,0,-2489,5933,5826,5773,5666,5613,5800,5640,1070,1710,5000,4110,10,1,21400000,1218,27.49,0.26,12,0.05,207.00,21533.00,8280,20221206,-31.28,5240,20220928,8.59,7710,-26.20,20230221,5410,5.18,20230328,8280,-31.28,20221206,5240,8.59,20220928,1.23,N,021320,5000,1070 억,,488964,N,N,0,N,00,N
20230629,130322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5710,-10,5,-0.17,42995690,7524,84.23,5720,5800,5680,7430,4010,5720,5714.47,2.28,0,-2358,5933,5826,5773,5666,5613,5800,5640,1070,1710,5000,4110,10,1,21400000,1222,27.58,0.27,12,0.04,207.00,21533.00,8280,20221206,-31.04,5240,20220928,8.97,7710,-25.94,20230221,5410,5.55,20230328,8280,-31.04,20221206,5240,8.97,20220928,1.23,N,021320,5000,1070 억,,488964,N,N,0,N,00,N
20230629,120322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5710,-10,5,-0.17,32939170,5758,64.46,5720,5800,5700,7430,4010,5720,5720.59,2.28,0,-1192,5933,5826,5773,5666,5613,5800,5640,1070,1710,5000,4110,10,1,21400000,1222,27.58,0.27,12,0.03,207.00,21533.00,8280,20221206,-31.04,5240,20220928,8.97,7710,-25.94,20230221,5410,5.55,20230328,8280,-31.04,20221206,5240,8.97,20220928,1.23,N,021320,5000,1070 억,,488964,N,N,0,N,00,N
20230629,110322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5740,20,2,0.35,23561190,4117,46.09,5720,5800,5700,7430,4010,5720,5722.90,2.28,0,-663,5933,5826,5773,5666,5613,5800,5640,1070,1710,5000,4110,10,1,21400000,1228,27.73,0.27,12,0.02,207.00,21533.00,8280,20221206,-30.68,5240,20220928,9.54,7710,-25.55,20230221,5410,6.10,20230328,8280,-30.68,20221206,5240,9.54,20220928,1.23,N,021320,5000,1070 억,,488964,N,N,0,N,00,N
20230629,100323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5720,0,3,0.00,9260660,1620,18.14,5720,5800,5700,7430,4010,5720,5716.46,2.28,0,-466,5933,5826,5773,5666,5613,5800,5640,1070,1710,5000,4110,10,1,21400000,1224,27.63,0.27,12,0.01,207.00,21533.00,8280,20221206,-30.92,5240,20220928,9.16,7710,-25.81,20230221,5410,5.73,20230328,8280,-30.92,20221206,5240,9.16,20220928,1.23,N,021320,5000,1070 억,,488964,N,N,0,N,00,N
20230629,090322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5720,0,3,0.00,11440,2,0.02,5720,5720,5720,7430,4010,5720,5720.00,2.28,0,0,5933,5826,5773,5666,5613,5800,5640,1070,1710,5000,4110,10,1,21400000,1224,27.63,0.27,12,0.00,207.00,21533.00,8280,20221206,-30.92,5240,20220928,9.16,7710,-25.81,20230221,5410,5.73,20230328,8280,-30.92,20221206,5240,9.16,20220928,1.23,N,021320,5000,1070 억,,488964,N,N,0,N,00,N
20230628,160320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5720,-50,5,-0.87,51367790,8922,81.58,5720,5880,5720,7500,4040,5770,5757.43,2.28,0,611,5830,5800,5750,5720,5670,5775,5695,1070,1730,5000,4150,10,1,21400000,1224,27.63,0.27,12,0.04,207.00,21533.00,8280,20221206,-30.92,5240,20220928,9.16,7710,-25.81,20230221,5410,5.73,20230328,8280,-30.92,20221206,5240,9.16,20220928,1.24,N,021320,5000,1070 억,,488353,N,N,0,N,00,N
20230628,150321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5750,-20,5,-0.35,44195490,7670,70.14,5720,5880,5720,7500,4040,5770,5762.12,2.28,0,618,5830,5800,5750,5720,5670,5775,5695,1070,1730,5000,4150,10,1,21400000,1231,27.78,0.27,12,0.04,207.00,21533.00,8280,20221206,-30.56,5240,20220928,9.73,7710,-25.42,20230221,5410,6.28,20230328,8280,-30.56,20221206,5240,9.73,20220928,1.24,N,021320,5000,1070 억,,488353,N,N,0,N,00,N
20230628,140320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5770,0,3,0.00,36532840,6333,57.91,5720,5880,5720,7500,4040,5770,5768.65,2.28,0,765,5830,5800,5750,5720,5670,5775,5695,1070,1730,5000,4150,10,1,21400000,1235,27.87,0.27,12,0.03,207.00,21533.00,8280,20221206,-30.31,5240,20220928,10.11,7710,-25.16,20230221,5410,6.65,20230328,8280,-30.31,20221206,5240,10.11,20220928,1.24,N,021320,5000,1070 억,,488353,N,N,0,N,00,N
20230628,130320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5730,-40,5,-0.69,35932760,6229,56.96,5720,5880,5720,7500,4040,5770,5768.62,2.28,0,765,5830,5800,5750,5720,5670,5775,5695,1070,1730,5000,4150,10,1,21400000,1226,27.68,0.27,12,0.03,207.00,21533.00,8280,20221206,-30.80,5240,20220928,9.35,7710,-25.68,20230221,5410,5.91,20230328,8280,-30.80,20221206,5240,9.35,20220928,1.24,N,021320,5000,1070 억,,488353,N,N,0,N,00,N
20230628,120254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5770,0,3,0.00,27472570,4757,43.50,5720,5880,5720,7500,4040,5770,5775.19,2.28,0,479,5830,5800,5750,5720,5670,5775,5695,1070,1730,5000,4150,10,1,21400000,1235,27.87,0.27,12,0.02,207.00,21533.00,8280,20221206,-30.31,5240,20220928,10.11,7710,-25.16,20230221,5410,6.65,20230328,8280,-30.31,20221206,5240,10.11,20220928,1.24,N,021320,5000,1070 억,,488353,N,N,0,N,00,N
20230628,110323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5760,-10,5,-0.17,18361720,3181,29.09,5720,5880,5720,7500,4040,5770,5772.31,2.28,0,336,5830,5800,5750,5720,5670,5775,5695,1070,1730,5000,4150,10,1,21400000,1233,27.83,0.27,12,0.01,207.00,21533.00,8280,20221206,-30.43,5240,20220928,9.92,7710,-25.29,20230221,5410,6.47,20230328,8280,-30.43,20221206,5240,9.92,20220928,1.24,N,021320,5000,1070 억,,488353,N,N,0,N,00,N
20230628,100321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5790,20,2,0.35,13365430,2314,21.16,5720,5880,5720,7500,4040,5770,5775.90,2.28,0,322,5830,5800,5750,5720,5670,5775,5695,1070,1730,5000,4150,10,1,21400000,1239,27.97,0.27,12,0.01,207.00,21533.00,8280,20221206,-30.07,5240,20220928,10.50,7710,-24.90,20230221,5410,7.02,20230328,8280,-30.07,20221206,5240,10.50,20220928,1.24,N,021320,5000,1070 억,,488353,N,N,0,N,00,N
20230628,090321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5730,-40,5,-0.69,629210,110,1.01,5720,5730,5720,7500,4040,5770,5720.09,2.28,0,0,5830,5800,5750,5720,5670,5775,5695,1070,1730,5000,4150,10,1,21400000,1226,27.68,0.27,12,0.00,207.00,21533.00,8280,20221206,-30.80,5240,20220928,9.35,7710,-25.68,20230221,5410,5.91,20230328,8280,-30.80,20221206,5240,9.35,20220928,1.24,N,021320,5000,1070 억,,488353,N,N,0,N,00,N
20230627,160322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5770,10,2,0.17,62775230,10935,58.30,5780,5780,5700,7480,4040,5760,5740.74,2.28,0,1294,5860,5810,5720,5670,5580,5835,5695,1070,1720,5000,4140,10,1,21400000,1235,27.87,0.27,12,0.05,207.00,21533.00,8280,20221206,-30.31,5240,20220928,10.11,7710,-25.16,20230221,5410,6.65,20230328,8280,-30.31,20221206,5240,10.11,20220928,1.24,N,021320,5000,1070 억,,487059,N,N,0,N,00,N
20230627,150323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5750,-10,5,-0.17,55649220,9699,51.71,5780,5780,5700,7480,4040,5760,5737.62,2.28,0,1632,5860,5810,5720,5670,5580,5835,5695,1070,1720,5000,4140,10,1,21400000,1231,27.78,0.27,12,0.05,207.00,21533.00,8280,20221206,-30.56,5240,20220928,9.73,7710,-25.42,20230221,5410,6.28,20230328,8280,-30.56,20221206,5240,9.73,20220928,1.24,N,021320,5000,1070 억,,487059,N,N,0,N,00,N
20230627,140325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5760,0,3,0.00,46875230,8169,43.55,5780,5780,5700,7480,4040,5760,5738.18,2.28,0,1562,5860,5810,5720,5670,5580,5835,5695,1070,1720,5000,4140,10,1,21400000,1233,27.83,0.27,12,0.04,207.00,21533.00,8280,20221206,-30.43,5240,20220928,9.92,7710,-25.29,20230221,5410,6.47,20230328,8280,-30.43,20221206,5240,9.92,20220928,1.24,N,021320,5000,1070 억,,487059,N,N,0,N,00,N
20230627,130325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5770,10,2,0.17,44344650,7730,41.21,5780,5780,5700,7480,4040,5760,5736.69,2.28,0,1624,5860,5810,5720,5670,5580,5835,5695,1070,1720,5000,4140,10,1,21400000,1235,27.87,0.27,12,0.04,207.00,21533.00,8280,20221206,-30.31,5240,20220928,10.11,7710,-25.16,20230221,5410,6.65,20230328,8280,-30.31,20221206,5240,10.11,20220928,1.24,N,021320,5000,1070 억,,487059,N,N,0,N,00,N
20230627,120327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5750,-10,5,-0.17,43925380,7657,40.82,5780,5780,5700,7480,4040,5760,5736.63,2.28,0,1589,5860,5810,5720,5670,5580,5835,5695,1070,1720,5000,4140,10,1,21400000,1231,27.78,0.27,12,0.04,207.00,21533.00,8280,20221206,-30.56,5240,20220928,9.73,7710,-25.42,20230221,5410,6.28,20230328,8280,-30.56,20221206,5240,9.73,20220928,1.24,N,021320,5000,1070 억,,487059,N,N,0,N,00,N
20230627,110326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5770,10,2,0.17,34134080,5956,31.75,5780,5780,5700,7480,4040,5760,5731.04,2.28,0,1518,5860,5810,5720,5670,5580,5835,5695,1070,1720,5000,4140,10,1,21400000,1235,27.87,0.27,12,0.03,207.00,21533.00,8280,20221206,-30.31,5240,20220928,10.11,7710,-25.16,20230221,5410,6.65,20230328,8280,-30.31,20221206,5240,10.11,20220928,1.24,N,021320,5000,1070 억,,487059,N,N,0,N,00,N
20230627,100319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5740,-20,5,-0.35,20614730,3598,19.18,5780,5780,5700,7480,4040,5760,5729.50,2.28,0,1233,5860,5810,5720,5670,5580,5835,5695,1070,1720,5000,4140,10,1,21400000,1228,27.73,0.27,12,0.02,207.00,21533.00,8280,20221206,-30.68,5240,20220928,9.54,7710,-25.55,20230221,5410,6.10,20230328,8280,-30.68,20221206,5240,9.54,20220928,1.24,N,021320,5000,1070 억,,487059,N,N,0,N,00,N
20230627,090321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5780,20,2,0.35,1398760,242,1.29,5780,5780,5780,7480,4040,5760,5780.00,2.28,0,0,5860,5810,5720,5670,5580,5835,5695,1070,1720,5000,4140,10,1,21400000,1237,27.92,0.27,12,0.00,207.00,21533.00,8280,20221206,-30.19,5240,20220928,10.31,7710,-25.03,20230221,5410,6.84,20230328,8280,-30.19,20221206,5240,10.31,20220928,1.24,N,021320,5000,1070 억,,487059,N,N,0,N,00,N
20230626,160320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5760,140,2,2.49,106077290,18572,110.77,5640,5770,5630,7300,3940,5620,5711.68,2.28,0,73,5706,5662,5636,5592,5566,5650,5580,1070,1680,5000,4040,10,1,21400000,1233,27.83,0.27,12,0.09,207.00,21533.00,8280,20221206,-30.43,5240,20220928,9.92,7710,-25.29,20230221,5410,6.47,20230328,8280,-30.43,20221206,5240,9.92,20220928,1.26,N,021320,5000,1070 억,,486978,N,N,0,N,00,N
20230626,150323,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5740,120,2,2.14,103378710,18103,107.97,5640,5770,5630,7300,3940,5620,5710.58,2.28,0,-9,5706,5662,5636,5592,5566,5650,5580,1070,1680,5000,4040,10,1,21400000,1228,27.73,0.27,12,0.08,207.00,21533.00,8280,20221206,-30.68,5240,20220928,9.54,7710,-25.55,20230221,5410,6.10,20230328,8280,-30.68,20221206,5240,9.54,20220928,1.26,N,021320,5000,1070 억,,486978,N,N,0,N,00,N
20230626,140321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5770,150,2,2.67,86687540,15194,90.62,5640,5770,5630,7300,3940,5620,5705.38,2.28,0,-201,5706,5662,5636,5592,5566,5650,5580,1070,1680,5000,4040,10,1,21400000,1235,27.87,0.27,12,0.07,207.00,21533.00,8280,20221206,-30.31,5240,20220928,10.11,7710,-25.16,20230221,5410,6.65,20230328,8280,-30.31,20221206,5240,10.11,20220928,1.26,N,021320,5000,1070 억,,486978,N,N,0,N,00,N
20230626,130322,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5750,130,2,2.31,74380620,13053,77.85,5640,5750,5630,7300,3940,5620,5698.35,2.28,0,-318,5706,5662,5636,5592,5566,5650,5580,1070,1680,5000,4040,10,1,21400000,1231,27.78,0.27,12,0.06,207.00,21533.00,8280,20221206,-30.56,5240,20220928,9.73,7710,-25.42,20230221,5410,6.28,20230328,8280,-30.56,20221206,5240,9.73,20220928,1.26,N,021320,5000,1070 억,,486978,N,N,0,N,00,N
20230626,120319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5730,110,2,1.96,62344350,10952,65.32,5640,5740,5630,7300,3940,5620,5692.51,2.28,0,-483,5706,5662,5636,5592,5566,5650,5580,1070,1680,5000,4040,10,1,21400000,1226,27.68,0.27,12,0.05,207.00,21533.00,8280,20221206,-30.80,5240,20220928,9.35,7710,-25.68,20230221,5410,5.91,20230328,8280,-30.80,20221206,5240,9.35,20220928,1.26,N,021320,5000,1070 억,,486978,N,N,0,N,00,N
20230626,110319,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5710,90,2,1.60,57327870,10072,60.07,5640,5730,5630,7300,3940,5620,5691.81,2.28,0,-699,5706,5662,5636,5592,5566,5650,5580,1070,1680,5000,4040,10,1,21400000,1222,27.58,0.27,12,0.05,207.00,21533.00,8280,20221206,-31.04,5240,20220928,8.97,7710,-25.94,20230221,5410,5.55,20230328,8280,-31.04,20221206,5240,8.97,20220928,1.26,N,021320,5000,1070 억,,486978,N,N,0,N,00,N
20230626,100320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5720,100,2,1.78,54704220,9612,57.33,5640,5730,5630,7300,3940,5620,5691.24,2.28,0,-973,5706,5662,5636,5592,5566,5650,5580,1070,1680,5000,4040,10,1,21400000,1224,27.63,0.27,12,0.04,207.00,21533.00,8280,20221206,-30.92,5240,20220928,9.16,7710,-25.81,20230221,5410,5.73,20230328,8280,-30.92,20221206,5240,9.16,20220928,1.26,N,021320,5000,1070 억,,486978,N,N,0,N,00,N
20230626,090320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5640,20,2,0.36,816560,145,0.86,5640,5640,5630,7300,3940,5620,5631.45,2.28,0,-131,5706,5662,5636,5592,5566,5650,5580,1070,1680,5000,4040,10,1,21400000,1207,27.25,0.26,12,0.00,207.00,21533.00,8280,20221206,-31.88,5240,20220928,7.63,7710,-26.85,20230221,5410,4.25,20230328,8280,-31.88,20221206,5240,7.63,20220928,1.26,N,021320,5000,1070 억,,486978,N,N,0,N,00,N
20230623,160518,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5620,-70,5,-1.23,94207670,16763,138.70,5660,5680,5610,7390,3990,5690,5619.98,2.30,0,-4252,5843,5766,5703,5626,5563,5760,5620,1070,1700,5000,4090,10,1,21400000,1203,27.15,0.26,12,0.08,207.00,21533.00,8280,20221206,-32.13,5240,20220928,7.25,7710,-27.11,20230221,5410,3.88,20230328,8280,-32.13,20221206,5240,7.25,20220928,1.27,N,021320,5000,1070 억,,491231,N,N,0,N,00,N
20230623,140249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5610,-80,5,-1.41,50201100,8923,73.83,5660,5680,5610,7390,3990,5690,5626.03,2.30,0,-3306,5843,5766,5703,5626,5563,5760,5620,1070,1700,5000,4090,10,1,21400000,1201,27.10,0.26,12,0.04,207.00,21533.00,8280,20221206,-32.25,5240,20220928,7.06,7710,-27.24,20230221,5410,3.70,20230328,8280,-32.25,20221206,5240,7.06,20220928,1.27,N,021320,5000,1070 억,,491231,N,N,0,N,00,N
20230622,160149,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5690,0,3,0.00,68435900,12013,105.82,5690,5780,5640,7390,3990,5690,5696.82,2.30,0,-931,5783,5736,5693,5646,5603,5715,5625,1070,1700,5000,4090,10,1,21400000,1218,27.49,0.26,12,0.06,207.00,21533.00,8280,20221206,-31.28,5240,20220928,8.59,7710,-26.20,20230221,5410,5.18,20230328,8280,-31.28,20221206,5240,8.59,20220928,1.27,N,021320,5000,1070 억,,492151,N,N,0,N,00,N
20230622,150511,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5680,-10,5,-0.18,66377620,11651,102.63,5690,5780,5640,7390,3990,5690,5697.16,2.30,0,-879,5783,5736,5693,5646,5603,5715,5625,1070,1700,5000,4090,10,1,21400000,1216,27.44,0.26,12,0.05,207.00,21533.00,8280,20221206,-31.40,5240,20220928,8.40,7710,-26.33,20230221,5410,4.99,20230328,8280,-31.40,20221206,5240,8.40,20220928,1.27,N,021320,5000,1070 억,,492151,N,N,0,N,00,N
20230622,140310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5690,0,3,0.00,51291060,9004,79.32,5690,5780,5640,7390,3990,5690,5696.47,2.30,0,-847,5783,5736,5693,5646,5603,5715,5625,1070,1700,5000,4090,10,1,21400000,1218,27.49,0.26,12,0.04,207.00,21533.00,8280,20221206,-31.28,5240,20220928,8.59,7710,-26.20,20230221,5410,5.18,20230328,8280,-31.28,20221206,5240,8.59,20220928,1.27,N,021320,5000,1070 억,,492151,N,N,0,N,00,N
20230622,130614,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5710,20,2,0.35,37371290,6562,57.80,5690,5780,5640,7390,3990,5690,5695.11,2.30,0,-815,5783,5736,5693,5646,5603,5715,5625,1070,1700,5000,4090,10,1,21400000,1222,27.58,0.27,12,0.03,207.00,21533.00,8280,20221206,-31.04,5240,20220928,8.97,7710,-25.94,20230221,5410,5.55,20230328,8280,-31.04,20221206,5240,8.97,20220928,1.27,N,021320,5000,1070 억,,492151,N,N,0,N,00,N
20230622,120134,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5740,50,2,0.88,36154390,6349,55.93,5690,5780,5640,7390,3990,5690,5694.50,2.30,0,-761,5783,5736,5693,5646,5603,5715,5625,1070,1700,5000,4090,10,1,21400000,1228,27.73,0.27,12,0.03,207.00,21533.00,8280,20221206,-30.68,5240,20220928,9.54,7710,-25.55,20230221,5410,6.10,20230328,8280,-30.68,20221206,5240,9.54,20220928,1.27,N,021320,5000,1070 억,,492151,N,N,0,N,00,N
20230622,110723,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5730,40,2,0.70,23319590,4101,36.13,5690,5740,5640,7390,3990,5690,5686.32,2.30,0,-571,5783,5736,5693,5646,5603,5715,5625,1070,1700,5000,4090,10,1,21400000,1226,27.68,0.27,12,0.02,207.00,21533.00,8280,20221206,-30.80,5240,20220928,9.35,7710,-25.68,20230221,5410,5.91,20230328,8280,-30.80,20221206,5240,9.35,20220928,1.27,N,021320,5000,1070 억,,492151,N,N,0,N,00,N
20230622,100824,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5690,0,3,0.00,6021740,1060,9.34,5690,5700,5640,7390,3990,5690,5680.89,2.30,0,-442,5783,5736,5693,5646,5603,5715,5625,1070,1700,5000,4090,10,1,21400000,1218,27.49,0.26,12,0.00,207.00,21533.00,8280,20221206,-31.28,5240,20220928,8.59,7710,-26.20,20230221,5410,5.18,20230328,8280,-31.28,20221206,5240,8.59,20220928,1.27,N,021320,5000,1070 억,,492151,N,N,0,N,00,N
20230622,090438,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5700,10,2,0.18,3214810,565,4.98,5690,5700,5660,7390,3990,5690,5689.93,2.30,0,-330,5783,5736,5693,5646,5603,5715,5625,1070,1700,5000,4090,10,1,21400000,1220,27.54,0.26,12,0.00,207.00,21533.00,8280,20221206,-31.16,5240,20220928,8.78,7710,-26.07,20230221,5410,5.36,20230328,8280,-31.16,20221206,5240,8.78,20220928,1.27,N,021320,5000,1070 억,,492151,N,N,0,N,00,N
20230621,160619,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5690,-60,5,-1.04,64468780,11352,113.23,5720,5740,5650,7470,4030,5750,5679.07,2.31,0,-1497,5930,5840,5790,5700,5650,5815,5675,1070,1720,5000,4140,10,1,21400000,1218,27.49,0.26,12,0.05,207.00,21533.00,8280,20221206,-31.28,5240,20220928,8.59,7710,-26.20,20230221,5410,5.18,20230328,8280,-31.28,20221206,5240,8.59,20220928,1.27,N,021320,5000,1070 억,,493648,N,N,0,N,00,N
20230621,151021,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5680,-70,5,-1.22,61827880,10887,108.59,5720,5740,5650,7470,4030,5750,5679.06,2.31,0,-1427,5930,5840,5790,5700,5650,5815,5675,1070,1720,5000,4140,10,1,21400000,1216,27.44,0.26,12,0.05,207.00,21533.00,8280,20221206,-31.40,5240,20220928,8.40,7710,-26.33,20230221,5410,4.99,20230328,8280,-31.40,20221206,5240,8.40,20220928,1.27,N,021320,5000,1070 억,,493648,N,N,0,N,00,N
20230621,140413,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5690,-60,5,-1.04,50740160,8926,89.03,5720,5740,5650,7470,4030,5750,5684.54,2.31,0,-579,5930,5840,5790,5700,5650,5815,5675,1070,1720,5000,4140,10,1,21400000,1218,27.49,0.26,12,0.04,207.00,21533.00,8280,20221206,-31.28,5240,20220928,8.59,7710,-26.20,20230221,5410,5.18,20230328,8280,-31.28,20221206,5240,8.59,20220928,1.27,N,021320,5000,1070 억,,493648,N,N,0,N,00,N
20230621,130545,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5700,-50,5,-0.87,39183950,6889,68.71,5720,5740,5650,7470,4030,5750,5687.90,2.31,0,-564,5930,5840,5790,5700,5650,5815,5675,1070,1720,5000,4140,10,1,21400000,1220,27.54,0.26,12,0.03,207.00,21533.00,8280,20221206,-31.16,5240,20220928,8.78,7710,-26.07,20230221,5410,5.36,20230328,8280,-31.16,20221206,5240,8.78,20220928,1.27,N,021320,5000,1070 억,,493648,N,N,0,N,00,N
20230621,120140,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5700,-50,5,-0.87,34760930,6113,60.97,5720,5740,5650,7470,4030,5750,5686.39,2.31,0,-564,5930,5840,5790,5700,5650,5815,5675,1070,1720,5000,4140,10,1,21400000,1220,27.54,0.26,12,0.03,207.00,21533.00,8280,20221206,-31.16,5240,20220928,8.78,7710,-26.07,20230221,5410,5.36,20230328,8280,-31.16,20221206,5240,8.78,20220928,1.27,N,021320,5000,1070 억,,493648,N,N,0,N,00,N
20230621,110703,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5670,-80,5,-1.39,26461590,4654,46.42,5720,5740,5650,7470,4030,5750,5685.77,2.31,0,-549,5930,5840,5790,5700,5650,5815,5675,1070,1720,5000,4140,10,1,21400000,1213,27.39,0.26,12,0.02,207.00,21533.00,8280,20221206,-31.52,5240,20220928,8.21,7710,-26.46,20230221,5410,4.81,20230328,8280,-31.52,20221206,5240,8.21,20220928,1.27,N,021320,5000,1070 억,,493648,N,N,0,N,00,N
20230621,101031,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5710,-40,5,-0.70,14138070,2479,24.73,5720,5740,5680,7470,4030,5750,5703.13,2.31,0,-128,5930,5840,5790,5700,5650,5815,5675,1070,1720,5000,4140,10,1,21400000,1222,27.58,0.27,12,0.01,207.00,21533.00,8280,20221206,-31.04,5240,20220928,8.97,7710,-25.94,20230221,5410,5.55,20230328,8280,-31.04,20221206,5240,8.97,20220928,1.27,N,021320,5000,1070 억,,493648,N,N,0,N,00,N
20230621,090305,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5730,-20,5,-0.35,834450,146,1.46,5720,5730,5710,7470,4030,5750,5715.41,2.31,0,-21,5930,5840,5790,5700,5650,5815,5675,1070,1720,5000,4140,10,1,21400000,1226,27.68,0.27,12,0.00,207.00,21533.00,8280,20221206,-30.80,5240,20220928,9.35,7710,-25.68,20230221,5410,5.91,20230328,8280,-30.80,20221206,5240,9.35,20220928,1.27,N,021320,5000,1070 억,,493648,N,N,0,N,00,N
20230620,160804,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5750,-50,5,-0.86,57473600,9941,26.31,5850,5880,5740,7540,4060,5800,5781.47,2.31,0,-1564,6020,5910,5780,5670,5540,5965,5725,1070,1740,5000,4170,10,1,21400000,1231,27.78,0.27,12,0.05,207.00,21533.00,8280,20221206,-30.56,5240,20220928,9.73,7710,-25.42,20230221,5410,6.28,20230328,8280,-30.56,20221206,5240,9.73,20220928,1.27,N,021320,5000,1070 억,,495147,N,N,0,N,00,N
20230620,150902,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5750,-50,5,-0.86,57128400,9881,26.16,5850,5880,5740,7540,4060,5800,5781.64,2.31,0,-1537,6020,5910,5780,5670,5540,5965,5725,1070,1740,5000,4170,10,1,21400000,1231,27.78,0.27,12,0.05,207.00,21533.00,8280,20221206,-30.56,5240,20220928,9.73,7710,-25.42,20230221,5410,6.28,20230328,8280,-30.56,20221206,5240,9.73,20220928,1.27,N,021320,5000,1070 억,,495147,N,N,0,N,00,N
20230620,140902,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5770,-30,5,-0.52,52414850,9061,23.99,5850,5880,5740,7540,4060,5800,5784.67,2.31,0,-1250,6020,5910,5780,5670,5540,5965,5725,1070,1740,5000,4170,10,1,21400000,1235,27.87,0.27,12,0.04,207.00,21533.00,8280,20221206,-30.31,5240,20220928,10.11,7710,-25.16,20230221,5410,6.65,20230328,8280,-30.31,20221206,5240,10.11,20220928,1.27,N,021320,5000,1070 억,,495147,N,N,0,N,00,N
20230620,130254,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5770,-30,5,-0.52,45366080,7835,20.74,5850,5880,5740,7540,4060,5800,5790.18,2.31,0,-676,6020,5910,5780,5670,5540,5965,5725,1070,1740,5000,4170,10,1,21400000,1235,27.87,0.27,12,0.04,207.00,21533.00,8280,20221206,-30.31,5240,20220928,10.11,7710,-25.16,20230221,5410,6.65,20230328,8280,-30.31,20221206,5240,10.11,20220928,1.27,N,021320,5000,1070 억,,495147,N,N,0,N,00,N
20230620,120245,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5750,-50,5,-0.86,43634830,7534,19.94,5850,5880,5740,7540,4060,5800,5791.72,2.31,0,-507,6020,5910,5780,5670,5540,5965,5725,1070,1740,5000,4170,10,1,21400000,1231,27.78,0.27,12,0.04,207.00,21533.00,8280,20221206,-30.56,5240,20220928,9.73,7710,-25.42,20230221,5410,6.28,20230328,8280,-30.56,20221206,5240,9.73,20220928,1.27,N,021320,5000,1070 억,,495147,N,N,0,N,00,N
20230620,110753,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5790,-10,5,-0.17,37249310,6425,17.01,5850,5880,5740,7540,4060,5800,5797.56,2.31,0,-390,6020,5910,5780,5670,5540,5965,5725,1070,1740,5000,4170,10,1,21400000,1239,27.97,0.27,12,0.03,207.00,21533.00,8280,20221206,-30.07,5240,20220928,10.50,7710,-24.90,20230221,5410,7.02,20230328,8280,-30.07,20221206,5240,10.50,20220928,1.27,N,021320,5000,1070 억,,495147,N,N,0,N,00,N
20230620,100159,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5790,-10,5,-0.17,20164550,3485,9.23,5850,5850,5740,7540,4060,5800,5786.10,2.31,0,273,6020,5910,5780,5670,5540,5965,5725,1070,1740,5000,4170,10,1,21400000,1239,27.97,0.27,12,0.02,207.00,21533.00,8280,20221206,-30.07,5240,20220928,10.50,7710,-24.90,20230221,5410,7.02,20230328,8280,-30.07,20221206,5240,10.50,20220928,1.27,N,021320,5000,1070 억,,495147,N,N,0,N,00,N
20230620,090242,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5850,50,2,0.86,1907100,326,0.86,5850,5850,5850,7540,4060,5800,5850.00,2.31,0,-65,6020,5910,5780,5670,5540,5965,5725,1070,1740,5000,4170,10,1,21400000,1252,28.26,0.27,12,0.00,207.00,21533.00,8280,20221206,-29.35,5240,20220928,11.64,7710,-24.12,20230221,5410,8.13,20230328,8280,-29.35,20221206,5240,11.64,20220928,1.27,N,021320,5000,1070 억,,495147,N,N,0,N,00,N
20230619,160224,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5800,160,2,2.84,214985220,37460,618.25,5690,5890,5650,7330,3950,5640,5739.06,2.30,0,1877,5733,5686,5643,5596,5553,5710,5620,1070,1690,5000,4060,10,1,21400000,1241,28.02,0.27,12,0.18,207.00,21533.00,8280,20221206,-29.95,5240,20220928,10.69,7710,-24.77,20230221,5410,7.21,20230328,8280,-29.95,20221206,5240,10.69,20220928,1.28,N,021320,5000,1070 억,,492920,N,N,0,N,00,N
20230619,150353,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5820,180,2,3.19,195199680,34046,561.91,5690,5890,5650,7330,3950,5640,5733.41,2.30,0,1997,5733,5686,5643,5596,5553,5710,5620,1070,1690,5000,4060,10,1,21400000,1245,28.12,0.27,12,0.16,207.00,21533.00,8280,20221206,-29.71,5240,20220928,11.07,7710,-24.51,20230221,5410,7.58,20230328,8280,-29.71,20221206,5240,11.07,20220928,1.28,N,021320,5000,1070 억,,492920,N,N,0,N,00,N
20230619,140319,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5710,70,2,1.24,87440350,15381,253.85,5690,5750,5650,7330,3950,5640,5684.96,2.30,0,1170,5733,5686,5643,5596,5553,5710,5620,1070,1690,5000,4060,10,1,21400000,1222,27.58,0.27,12,0.07,207.00,21533.00,8280,20221206,-31.04,5240,20220928,8.97,7710,-25.94,20230221,5410,5.55,20230328,8280,-31.04,20221206,5240,8.97,20220928,1.28,N,021320,5000,1070 억,,492920,N,N,0,N,00,N
20230619,130504,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5720,80,2,1.42,64763310,11391,188.00,5690,5750,5650,7330,3950,5640,5685.48,2.30,0,1161,5733,5686,5643,5596,5553,5710,5620,1070,1690,5000,4060,10,1,21400000,1224,27.63,0.27,12,0.05,207.00,21533.00,8280,20221206,-30.92,5240,20220928,9.16,7710,-25.81,20230221,5410,5.73,20230328,8280,-30.92,20221206,5240,9.16,20220928,1.28,N,021320,5000,1070 억,,492920,N,N,0,N,00,N
20230619,120742,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5700,60,2,1.06,47714510,8395,138.55,5690,5750,5650,7330,3950,5640,5683.68,2.30,0,1067,5733,5686,5643,5596,5553,5710,5620,1070,1690,5000,4060,10,1,21400000,1220,27.54,0.26,12,0.04,207.00,21533.00,8280,20221206,-31.16,5240,20220928,8.78,7710,-26.07,20230221,5410,5.36,20230328,8280,-31.16,20221206,5240,8.78,20220928,1.28,N,021320,5000,1070 억,,492920,N,N,0,N,00,N
20230619,110956,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5680,40,2,0.71,36938460,6499,107.26,5690,5750,5650,7330,3950,5640,5683.71,2.30,0,760,5733,5686,5643,5596,5553,5710,5620,1070,1690,5000,4060,10,1,21400000,1216,27.44,0.26,12,0.03,207.00,21533.00,8280,20221206,-31.40,5240,20220928,8.40,7710,-26.33,20230221,5410,4.99,20230328,8280,-31.40,20221206,5240,8.40,20220928,1.28,N,021320,5000,1070 억,,492920,N,N,0,N,00,N
20230619,100756,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5670,30,2,0.53,30047340,5284,87.21,5690,5750,5650,7330,3950,5640,5686.48,2.30,0,368,5733,5686,5643,5596,5553,5710,5620,1070,1690,5000,4060,10,1,21400000,1213,27.39,0.26,12,0.02,207.00,21533.00,8280,20221206,-31.52,5240,20220928,8.21,7710,-26.46,20230221,5410,4.81,20230328,8280,-31.52,20221206,5240,8.21,20220928,1.28,N,021320,5000,1070 억,,492920,N,N,0,N,00,N
20230619,090425,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5670,30,2,0.53,3009910,529,8.73,5690,5690,5670,7330,3950,5640,5689.81,2.30,0,-308,5733,5686,5643,5596,5553,5710,5620,1070,1690,5000,4060,10,1,21400000,1213,27.39,0.26,12,0.00,207.00,21533.00,8280,20221206,-31.52,5240,20220928,8.21,7710,-26.46,20230221,5410,4.81,20230328,8280,-31.52,20221206,5240,8.21,20220928,1.28,N,021320,5000,1070 억,,492920,N,N,0,N,00,N
20230616,160318,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5640,10,2,0.18,33997180,6029,23.87,5610,5690,5600,7310,3950,5630,5638.94,2.30,0,-100,5803,5716,5633,5546,5463,5675,5505,1070,1680,5000,4050,10,1,21400000,1207,27.25,0.26,12,0.03,207.00,21533.00,8280,20221206,-31.88,5240,20220928,7.63,7710,-26.85,20230221,5410,4.25,20230328,8280,-31.88,20221206,5240,7.63,20220928,1.27,N,021320,5000,1070 억,,493020,N,N,0,N,00,N
20230616,150717,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5640,10,2,0.18,31488030,5584,22.11,5610,5690,5600,7310,3950,5630,5638.97,2.30,0,-100,5803,5716,5633,5546,5463,5675,5505,1070,1680,5000,4050,10,1,21400000,1207,27.25,0.26,12,0.03,207.00,21533.00,8280,20221206,-31.88,5240,20220928,7.63,7710,-26.85,20230221,5410,4.25,20230328,8280,-31.88,20221206,5240,7.63,20220928,1.27,N,021320,5000,1070 억,,493020,N,N,0,N,00,N
20230616,140209,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5640,10,2,0.18,30055480,5330,21.10,5610,5690,5600,7310,3950,5630,5638.93,2.30,0,-100,5803,5716,5633,5546,5463,5675,5505,1070,1680,5000,4050,10,1,21400000,1207,27.25,0.26,12,0.02,207.00,21533.00,8280,20221206,-31.88,5240,20220928,7.63,7710,-26.85,20230221,5410,4.25,20230328,8280,-31.88,20221206,5240,7.63,20220928,1.27,N,021320,5000,1070 억,,493020,N,N,0,N,00,N
20230616,130204,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5630,0,3,0.00,26795400,4751,18.81,5610,5690,5600,7310,3950,5630,5639.95,2.30,0,-173,5803,5716,5633,5546,5463,5675,5505,1070,1680,5000,4050,10,1,21400000,1205,27.20,0.26,12,0.02,207.00,21533.00,8280,20221206,-32.00,5240,20220928,7.44,7710,-26.98,20230221,5410,4.07,20230328,8280,-32.00,20221206,5240,7.44,20220928,1.27,N,021320,5000,1070 억,,493020,N,N,0,N,00,N
20230616,120804,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5650,20,2,0.36,15952850,2823,11.18,5610,5690,5610,7310,3950,5630,5651.03,2.30,0,-79,5803,5716,5633,5546,5463,5675,5505,1070,1680,5000,4050,10,1,21400000,1209,27.29,0.26,12,0.01,207.00,21533.00,8280,20221206,-31.76,5240,20220928,7.82,7710,-26.72,20230221,5410,4.44,20230328,8280,-31.76,20221206,5240,7.82,20220928,1.27,N,021320,5000,1070 억,,493020,N,N,0,N,00,N
20230616,110807,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5660,30,2,0.53,14341710,2538,10.05,5610,5690,5610,7310,3950,5630,5650.79,2.30,0,-79,5803,5716,5633,5546,5463,5675,5505,1070,1680,5000,4050,10,1,21400000,1211,27.34,0.26,12,0.01,207.00,21533.00,8280,20221206,-31.64,5240,20220928,8.02,7710,-26.59,20230221,5410,4.62,20230328,8280,-31.64,20221206,5240,8.02,20220928,1.27,N,021320,5000,1070 억,,493020,N,N,0,N,00,N
20230616,100710,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5650,20,2,0.36,6055890,1073,4.25,5610,5690,5610,7310,3950,5630,5643.89,2.30,0,136,5803,5716,5633,5546,5463,5675,5505,1070,1680,5000,4050,10,1,21400000,1209,27.29,0.26,12,0.01,207.00,21533.00,8280,20221206,-31.76,5240,20220928,7.82,7710,-26.72,20230221,5410,4.44,20230328,8280,-31.76,20221206,5240,7.82,20220928,1.27,N,021320,5000,1070 억,,493020,N,N,0,N,00,N
20230616,090944,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5630,0,3,0.00,2381610,423,1.67,5610,5650,5610,7310,3950,5630,5630.28,2.30,0,50,5803,5716,5633,5546,5463,5675,5505,1070,1680,5000,4050,10,1,21400000,1205,27.20,0.26,12,0.00,207.00,21533.00,8280,20221206,-32.00,5240,20220928,7.44,7710,-26.98,20230221,5410,4.07,20230328,8280,-32.00,20221206,5240,7.44,20220928,1.27,N,021320,5000,1070 억,,493020,N,N,0,N,00,N
20230615,150107,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5640,-60,5,-1.05,134007400,23914,269.48,5670,5720,5550,7410,3990,5700,5603.72,2.30,0,1185,5806,5752,5726,5672,5646,5740,5660,1070,1710,5000,4100,10,1,21400000,1207,27.25,0.26,12,0.11,207.00,21533.00,8280,20221206,-31.88,5240,20220928,7.63,7710,-26.85,20230221,5410,4.25,20230328,8280,-31.88,20221206,5240,7.63,20220928,1.27,N,021320,5000,1070 억,,492376,N,N,0,N,00,N
20230615,140531,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5630,-70,5,-1.23,132858500,23710,267.19,5670,5720,5550,7410,3990,5700,5603.48,2.30,0,1185,5806,5752,5726,5672,5646,5740,5660,1070,1710,5000,4100,10,1,21400000,1205,27.20,0.26,12,0.11,207.00,21533.00,8280,20221206,-32.00,5240,20220928,7.44,7710,-26.98,20230221,5410,4.07,20230328,8280,-32.00,20221206,5240,7.44,20220928,1.27,N,021320,5000,1070 억,,492376,N,N,0,N,00,N
20230615,130427,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5630,-70,5,-1.23,126475320,22574,254.38,5670,5720,5550,7410,3990,5700,5602.70,2.30,0,1554,5806,5752,5726,5672,5646,5740,5660,1070,1710,5000,4100,10,1,21400000,1205,27.20,0.26,12,0.11,207.00,21533.00,8280,20221206,-32.00,5240,20220928,7.44,7710,-26.98,20230221,5410,4.07,20230328,8280,-32.00,20221206,5240,7.44,20220928,1.27,N,021320,5000,1070 억,,492376,N,N,0,N,00,N
20230615,120819,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5620,-80,5,-1.40,120733090,21553,242.88,5670,5720,5550,7410,3990,5700,5601.68,2.30,0,1946,5806,5752,5726,5672,5646,5740,5660,1070,1710,5000,4100,10,1,21400000,1203,27.15,0.26,12,0.10,207.00,21533.00,8280,20221206,-32.13,5240,20220928,7.25,7710,-27.11,20230221,5410,3.88,20230328,8280,-32.13,20221206,5240,7.25,20220928,1.27,N,021320,5000,1070 억,,492376,N,N,0,N,00,N
20230615,110607,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5600,-100,5,-1.75,112104660,20015,225.55,5670,5720,5550,7410,3990,5700,5601.03,2.30,0,2438,5806,5752,5726,5672,5646,5740,5660,1070,1710,5000,4100,10,1,21400000,1198,27.05,0.26,12,0.09,207.00,21533.00,8280,20221206,-32.37,5240,20220928,6.87,7710,-27.37,20230221,5410,3.51,20230328,8280,-32.37,20221206,5240,6.87,20220928,1.27,N,021320,5000,1070 억,,492376,N,N,0,N,00,N
20230611,184827,55,40.00,KOSDAQ,,건설,N,N,N,Y,40,N,5830,120,2,2.10,219657210,38225,462.88,5710,5830,5600,7420,4000,5710,5746.33,2.32,3473,3539,5923,5816,5733,5626,5543,5870,5680,1070,1710,5000,4110,10,1,21400000,1248,28.16,0.27,12,0.18,207.00,21533.00,8800,20220608,-33.75,5240,20220928,11.26,7710,-24.38,20230221,5410,7.76,20230328,8660,-32.68,20220609,5240,11.26,20220928,1.27,N,021320,5000,1070 억,,496765,N,N,0,N,00,N