KissMeData/054940/price/prices-20230601.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	20230630	160515	57	100.00	KOSDAQ		건설	N	N	N	N		N	1200	11	2	0.93	463179449	387536	31.97	1186	1220	1178	1545	833	1189	1195.09	5.69	0	54549	1281	1234	1202	1155	1123	1219	1140	166	356	500	800	1	1	33173548	398	5.29	0.65	12	1.17	227.00	1853.00	1650	20221205	-27.27	1001	20230426	19.88	1555	-22.83	20230113	1001	19.88	20230426	1650	-27.27	20221205	1001	19.88	20230426	4.29	N	054940	500	165 억		1889067	N	N	0	N	00	N
3	20230630	150519	57	100.00	KOSDAQ		건설	N	N	N	N		N	1202	13	2	1.09	393025989	329095	27.15	1186	1220	1178	1545	833	1189	1194.26	5.69	0	52446	1281	1234	1202	1155	1123	1219	1140	166	356	500	800	1	1	33173548	399	5.30	0.65	12	0.99	227.00	1853.00	1650	20221205	-27.15	1001	20230426	20.08	1555	-22.70	20230113	1001	20.08	20230426	1650	-27.15	20221205	1001	20.08	20230426	4.29	N	054940	500	165 억		1889067	N	N	0	N	00	N
4	20230630	140516	57	100.00	KOSDAQ		건설	N	N	N	N		N	1196	7	2	0.59	328815280	275593	22.74	1186	1220	1178	1545	833	1189	1193.12	5.69	0	42337	1281	1234	1202	1155	1123	1219	1140	166	356	500	800	1	1	33173548	397	5.27	0.65	12	0.83	227.00	1853.00	1650	20221205	-27.52	1001	20230426	19.48	1555	-23.09	20230113	1001	19.48	20230426	1650	-27.52	20221205	1001	19.48	20230426	4.29	N	054940	500	165 억		1889067	N	N	0	N	00	N
5	20230630	130517	57	100.00	KOSDAQ		건설	N	N	N	N		N	1197	8	2	0.67	299847059	251409	20.74	1186	1220	1178	1545	833	1189	1192.67	5.69	0	36685	1281	1234	1202	1155	1123	1219	1140	166	356	500	800	1	1	33173548	397	5.27	0.65	12	0.76	227.00	1853.00	1650	20221205	-27.45	1001	20230426	19.58	1555	-23.02	20230113	1001	19.58	20230426	1650	-27.45	20221205	1001	19.58	20230426	4.29	N	054940	500	165 억		1889067	N	N	0	N	00	N
6	20230630	120514	57	100.00	KOSDAQ		건설	N	N	N	N		N	1200	11	2	0.93	249748587	209537	17.29	1186	1220	1178	1545	833	1189	1191.91	5.69	0	21177	1281	1234	1202	1155	1123	1219	1140	166	356	500	800	1	1	33173548	398	5.29	0.65	12	0.63	227.00	1853.00	1650	20221205	-27.27	1001	20230426	19.88	1555	-22.83	20230113	1001	19.88	20230426	1650	-27.27	20221205	1001	19.88	20230426	4.29	N	054940	500	165 억		1889067	N	N	0	N	00	N
7	20230630	110517	57	100.00	KOSDAQ		건설	N	N	N	N		N	1201	12	2	1.01	216379765	181712	14.99	1186	1220	1178	1545	833	1189	1190.78	5.69	0	12669	1281	1234	1202	1155	1123	1219	1140	166	356	500	800	1	1	33173548	398	5.29	0.65	12	0.55	227.00	1853.00	1650	20221205	-27.21	1001	20230426	19.98	1555	-22.77	20230113	1001	19.98	20230426	1650	-27.21	20221205	1001	19.98	20230426	4.29	N	054940	500	165 억		1889067	N	N	0	N	00	N
8	20230630	100516	57	100.00	KOSDAQ		건설	N	N	N	N		N	1190	1	2	0.08	124152104	104633	8.63	1186	1220	1178	1545	833	1189	1186.55	5.69	0	-489	1281	1234	1202	1155	1123	1219	1140	166	356	500	800	1	1	33173548	395	5.24	0.64	12	0.32	227.00	1853.00	1650	20221205	-27.88	1001	20230426	18.88	1555	-23.47	20230113	1001	18.88	20230426	1650	-27.88	20221205	1001	18.88	20230426	4.29	N	054940	500	165 억		1889067	N	N	0	N	00	N
9	20230630	090518	57	100.00	KOSDAQ		건설	N	N	N	N		N	1189	0	3	0.00	17950445	15042	1.24	1186	1220	1185	1545	833	1189	1193.35	5.69	0	-788	1281	1234	1202	1155	1123	1219	1140	166	356	500	800	1	1	33173548	394	5.24	0.64	12	0.05	227.00	1853.00	1650	20221205	-27.94	1001	20230426	18.78	1555	-23.54	20230113	1001	18.78	20230426	1650	-27.94	20221205	1001	18.78	20230426	4.29	N	054940	500	165 억		1889067	N	N	0	N	00	N
10	20230629	160516	57	100.00	KOSDAQ		건설	N	N	N	N		N	1189	-46	5	-3.72	1435813070	1199748	52.80	1249	1249	1170	1605	865	1235	1196.76	5.72	0	-18055	1330	1282	1241	1193	1152	1262	1173	166	370	500	830	1	1	33173548	394	5.24	0.64	12	3.62	227.00	1853.00	1650	20221205	-27.94	1001	20230426	18.78	1555	-23.54	20230113	1001	18.78	20230426	1650	-27.94	20221205	1001	18.78	20230426	4.54	N	054940	500	165 억		1896542	N	N	0	N	00	N
11	20230629	150513	57	100.00	KOSDAQ		건설	N	N	N	N		N	1189	-46	5	-3.72	1332724959	1112908	48.98	1249	1249	1170	1605	865	1235	1197.48	5.72	0	-16701	1330	1282	1241	1193	1152	1262	1173	166	370	500	830	1	1	33173548	394	5.24	0.64	12	3.35	227.00	1853.00	1650	20221205	-27.94	1001	20230426	18.78	1555	-23.54	20230113	1001	18.78	20230426	1650	-27.94	20221205	1001	18.78	20230426	4.54	N	054940	500	165 억		1896542	N	N	0	N	00	N
12	20230629	140513	57	100.00	KOSDAQ		건설	N	N	N	N		N	1187	-48	5	-3.89	1177574357	981919	43.21	1249	1249	1170	1605	865	1235	1199.22	5.72	0	-4292	1330	1282	1241	1193	1152	1262	1173	166	370	500	830	1	1	33173548	394	5.23	0.64	12	2.96	227.00	1853.00	1650	20221205	-28.06	1001	20230426	18.58	1555	-23.67	20230113	1001	18.58	20230426	1650	-28.06	20221205	1001	18.58	20230426	4.54	N	054940	500	165 억		1896542	N	N	0	N	00	N
13	20230629	130513	57	100.00	KOSDAQ		건설	N	N	N	N		N	1194	-41	5	-3.32	1076661748	897126	39.48	1249	1249	1170	1605	865	1235	1200.08	5.72	0	2598	1330	1282	1241	1193	1152	1262	1173	166	370	500	830	1	1	33173548	396	5.26	0.64	12	2.70	227.00	1853.00	1650	20221205	-27.64	1001	20230426	19.28	1555	-23.22	20230113	1001	19.28	20230426	1650	-27.64	20221205	1001	19.28	20230426	4.54	N	054940	500	165 억		1896542	N	N	0	N	00	N
14	20230629	120515	57	100.00	KOSDAQ		건설	N	N	N	N		N	1192	-43	5	-3.48	1011156001	842155	37.06	1249	1249	1170	1605	865	1235	1200.63	5.72	0	855	1330	1282	1241	1193	1152	1262	1173	166	370	500	830	1	1	33173548	395	5.25	0.64	12	2.54	227.00	1853.00	1650	20221205	-27.76	1001	20230426	19.08	1555	-23.34	20230113	1001	19.08	20230426	1650	-27.76	20221205	1001	19.08	20230426	4.54	N	054940	500	165 억		1896542	N	N	0	N	00	N
15	20230629	110514	57	100.00	KOSDAQ		건설	N	N	N	N		N	1194	-41	5	-3.32	921419969	766585	33.74	1249	1249	1170	1605	865	1235	1201.93	5.72	0	-6916	1330	1282	1241	1193	1152	1262	1173	166	370	500	830	1	1	33173548	396	5.26	0.64	12	2.31	227.00	1853.00	1650	20221205	-27.64	1001	20230426	19.28	1555	-23.22	20230113	1001	19.28	20230426	1650	-27.64	20221205	1001	19.28	20230426	4.54	N	054940	500	165 억		1896542	N	N	0	N	00	N
16	20230629	100515	57	100.00	KOSDAQ		건설	N	N	N	N		N	1204	-31	5	-2.51	555745697	458877	20.19	1249	1249	1170	1605	865	1235	1211.04	5.72	0	-17096	1330	1282	1241	1193	1152	1262	1173	166	370	500	830	1	1	33173548	399	5.30	0.65	12	1.38	227.00	1853.00	1650	20221205	-27.03	1001	20230426	20.28	1555	-22.57	20230113	1001	20.28	20230426	1650	-27.03	20221205	1001	20.28	20230426	4.54	N	054940	500	165 억		1896542	N	N	0	N	00	N
17	20230629	090510	57	100.00	KOSDAQ		건설	N	N	N	N		N	1224	-11	5	-0.89	116974592	94351	4.15	1249	1249	1224	1605	865	1235	1239.84	5.72	0	-25115	1330	1282	1241	1193	1152	1262	1173	166	370	500	830	1	1	33173548	406	5.39	0.66	12	0.28	227.00	1853.00	1650	20221205	-25.82	1001	20230426	22.28	1555	-21.29	20230113	1001	22.28	20230426	1650	-25.82	20221205	1001	22.28	20230426	4.54	N	054940	500	165 억		1896542	N	N	0	N	00	N
18	20230628	160509	57	100.00	KOSDAQ		건설	N	N	N	N		N	1235	-3	5	-0.24	2782320447	2236432	106.62	1258	1289	1200	1609	867	1238	1244.13	5.53	0	64267	1320	1278	1246	1204	1172	1263	1189	166	371	500	840	1	1	33173548	410	5.44	0.67	12	6.74	227.00	1853.00	1650	20221205	-25.15	1001	20230426	23.38	1555	-20.58	20230113	1001	23.38	20230426	1650	-25.15	20221205	1001	23.38	20230426	4.55	N	054940	500	165 억		1835547	N	N	0	N	00	N
19	20230628	150513	57	100.00	KOSDAQ		건설	N	N	N	N		N	1227	-11	5	-0.89	2573907466	2067274	98.56	1258	1289	1200	1609	867	1238	1245.07	5.53	0	65488	1320	1278	1246	1204	1172	1263	1189	166	371	500	840	1	1	33173548	407	5.41	0.66	12	6.23	227.00	1853.00	1650	20221205	-25.64	1001	20230426	22.58	1555	-21.09	20230113	1001	22.58	20230426	1650	-25.64	20221205	1001	22.58	20230426	4.55	N	054940	500	165 억		1835547	N	N	0	N	00	N
20	20230628	140510	57	100.00	KOSDAQ		건설	N	N	N	N		N	1230	-8	5	-0.65	2236584561	1791084	85.39	1258	1289	1200	1609	867	1238	1248.73	5.53	0	72712	1320	1278	1246	1204	1172	1263	1189	166	371	500	840	1	1	33173548	408	5.42	0.66	12	5.40	227.00	1853.00	1650	20221205	-25.45	1001	20230426	22.88	1555	-20.90	20230113	1001	22.88	20230426	1650	-25.45	20221205	1001	22.88	20230426	4.55	N	054940	500	165 억		1835547	N	N	0	N	00	N
21	20230628	130511	57	100.00	KOSDAQ		건설	N	N	N	N		N	1237	-1	5	-0.08	2016661603	1612051	76.86	1258	1289	1200	1609	867	1238	1250.99	5.53	0	64939	1320	1278	1246	1204	1172	1263	1189	166	371	500	840	1	1	33173548	410	5.45	0.67	12	4.86	227.00	1853.00	1650	20221205	-25.03	1001	20230426	23.58	1555	-20.45	20230113	1001	23.58	20230426	1650	-25.03	20221205	1001	23.58	20230426	4.55	N	054940	500	165 억		1835547	N	N	0	N	00	N
22	20230628	120452	57	100.00	KOSDAQ		건설	N	N	N	N		N	1254	16	2	1.29	1571445514	1250039	59.60	1258	1289	1235	1609	867	1238	1257.12	5.53	0	62699	1320	1278	1246	1204	1172	1263	1189	166	371	500	840	1	1	33173548	416	5.52	0.68	12	3.77	227.00	1853.00	1650	20221205	-24.00	1001	20230426	25.27	1555	-19.36	20230113	1001	25.27	20230426	1650	-24.00	20221205	1001	25.27	20230426	4.55	N	054940	500	165 억		1835547	N	N	0	N	00	N
23	20230628	110515	57	100.00	KOSDAQ		건설	N	N	N	N		N	1252	14	2	1.13	1087631049	867243	41.35	1258	1283	1235	1609	867	1238	1254.12	5.53	0	51070	1320	1278	1246	1204	1172	1263	1189	166	371	500	840	1	1	33173548	415	5.52	0.68	12	2.61	227.00	1853.00	1650	20221205	-24.12	1001	20230426	25.07	1555	-19.49	20230113	1001	25.07	20230426	1650	-24.12	20221205	1001	25.07	20230426	4.55	N	054940	500	165 억		1835547	N	N	0	N	00	N
24	20230628	100515	57	100.00	KOSDAQ		건설	N	N	N	N		N	1255	17	2	1.37	823159280	655203	31.24	1258	1283	1235	1609	867	1238	1256.34	5.53	0	31320	1320	1278	1246	1204	1172	1263	1189	166	371	500	840	1	1	33173548	416	5.53	0.68	12	1.98	227.00	1853.00	1650	20221205	-23.94	1001	20230426	25.37	1555	-19.29	20230113	1001	25.37	20230426	1650	-23.94	20221205	1001	25.37	20230426	4.55	N	054940	500	165 억		1835547	N	N	0	N	00	N
25	20230628	090512	57	100.00	KOSDAQ		건설	N	N	N	N		N	1249	11	2	0.89	178855841	142688	6.80	1258	1260	1249	1609	867	1238	1253.48	5.53	0	-46137	1320	1278	1246	1204	1172	1263	1189	166	371	500	840	1	1	33173548	414	5.50	0.67	12	0.43	227.00	1853.00	1650	20221205	-24.30	1001	20230426	24.78	1555	-19.68	20230113	1001	24.78	20230426	1650	-24.30	20221205	1001	24.78	20230426	4.55	N	054940	500	165 억		1835547	N	N	0	N	00	N
26	20230627	160512	57	100.00	KOSDAQ		건설	N	N	N	N		N	1238	-45	5	-3.51	2235647414	1791119	61.94	1284	1288	1214	1667	899	1283	1248.04	5.95	0	-139400	1381	1332	1266	1217	1151	1299	1184	166	384	500	870	1	1	33173548	411	5.45	0.67	12	5.40	227.00	1853.00	1650	20221205	-24.97	996	20220624	24.30	1555	-20.39	20230113	1001	23.68	20230426	1650	-24.97	20221205	1001	23.68	20230426	3.31	N	054940	500	165 억		1972348	N	N	0	N	00	N
27	20230627	150515	57	100.00	KOSDAQ		건설	N	N	N	N		N	1230	-53	5	-4.13	1996627258	1597608	55.25	1284	1288	1214	1667	899	1283	1249.60	5.95	0	-139356	1381	1332	1266	1217	1151	1299	1184	166	384	500	870	1	1	33173548	408	5.42	0.66	12	4.82	227.00	1853.00	1650	20221205	-25.45	996	20220624	23.49	1555	-20.90	20230113	1001	22.88	20230426	1650	-25.45	20221205	1001	22.88	20230426	3.31	N	054940	500	165 억		1972348	N	N	0	N	00	N
28	20230627	140521	57	100.00	KOSDAQ		건설	N	N	N	N		N	1239	-44	5	-3.43	1511997559	1202297	41.58	1284	1288	1227	1667	899	1283	1257.43	5.95	0	-123516	1381	1332	1266	1217	1151	1299	1184	166	384	500	870	1	1	33173548	411	5.46	0.67	12	3.62	227.00	1853.00	1650	20221205	-24.91	996	20220624	24.40	1555	-20.32	20230113	1001	23.78	20230426	1650	-24.91	20221205	1001	23.78	20230426	3.31	N	054940	500	165 억		1972348	N	N	0	N	00	N
29	20230627	130519	57	100.00	KOSDAQ		건설	N	N	N	N		N	1246	-37	5	-2.88	1265603474	1003027	34.69	1284	1288	1234	1667	899	1283	1261.62	5.95	0	-113388	1381	1332	1266	1217	1151	1299	1184	166	384	500	870	1	1	33173548	413	5.49	0.67	12	3.02	227.00	1853.00	1650	20221205	-24.48	996	20220624	25.10	1555	-19.87	20230113	1001	24.48	20230426	1650	-24.48	20221205	1001	24.48	20230426	3.31	N	054940	500	165 억		1972348	N	N	0	N	00	N
30	20230627	120522	57	100.00	KOSDAQ		건설	N	N	N	N		N	1259	-24	5	-1.87	1039137177	821052	28.39	1284	1288	1251	1667	899	1283	1265.46	5.95	0	-83133	1381	1332	1266	1217	1151	1299	1184	166	384	500	870	1	1	33173548	418	5.55	0.68	12	2.48	227.00	1853.00	1650	20221205	-23.70	996	20220624	26.41	1555	-19.04	20230113	1001	25.77	20230426	1650	-23.70	20221205	1001	25.77	20230426	3.31	N	054940	500	165 억		1972348	N	N	0	N	00	N
31	20230627	110522	57	100.00	KOSDAQ		건설	N	N	N	N		N	1261	-22	5	-1.71	912928122	720808	24.93	1284	1288	1251	1667	899	1283	1266.36	5.95	0	-68699	1381	1332	1266	1217	1151	1299	1184	166	384	500	870	1	1	33173548	418	5.56	0.68	12	2.17	227.00	1853.00	1650	20221205	-23.58	996	20220624	26.61	1555	-18.91	20230113	1001	25.97	20230426	1650	-23.58	20221205	1001	25.97	20230426	3.31	N	054940	500	165 억		1972348	N	N	0	N	00	N
32	20230627	100510	57	100.00	KOSDAQ		건설	N	N	N	N		N	1268	-15	5	-1.17	599686680	471672	16.31	1284	1288	1251	1667	899	1283	1271.22	5.95	0	-54586	1381	1332	1266	1217	1151	1299	1184	166	384	500	870	1	1	33173548	421	5.59	0.68	12	1.42	227.00	1853.00	1650	20221205	-23.15	996	20220624	27.31	1555	-18.46	20230113	1001	26.67	20230426	1650	-23.15	20221205	1001	26.67	20230426	3.31	N	054940	500	165 억		1972348	N	N	0	N	00	N
33	20230627	090512	57	100.00	KOSDAQ		건설	N	N	N	N		N	1266	-17	5	-1.33	154862060	121010	4.18	1284	1285	1265	1667	899	1283	1279.53	5.95	0	-27149	1381	1332	1266	1217	1151	1299	1184	166	384	500	870	1	1	33173548	420	5.58	0.68	12	0.36	227.00	1853.00	1650	20221205	-23.27	996	20220624	27.11	1555	-18.59	20230113	1001	26.47	20230426	1650	-23.27	20221205	1001	26.47	20230426	3.31	N	054940	500	165 억		1972348	N	N	0	N	00	N
34	20230626	160511	57	100.00	KOSDAQ		건설	N	N	N	N		N	1283	-44	5	-3.32	3566929802	2830657	19.52	1315	1315	1200	1725	929	1327	1260.05	5.20	0	226561	1471	1398	1341	1268	1211	1370	1240	166	398	500	900	1	1	33173548	426	5.65	0.69	12	8.53	227.00	1853.00	1650	20221205	-22.24	991	20220623	29.47	1555	-17.49	20230113	1001	28.17	20230426	1650	-22.24	20221205	1001	28.17	20230426	1.67	N	054940	500	165 억		1724267	N	N	0	N	00	N
35	20230626	150514	57	100.00	KOSDAQ		건설	N	N	N	N		N	1265	-62	5	-4.67	3259496159	2588173	17.85	1315	1315	1200	1725	929	1327	1259.38	5.20	0	187632	1471	1398	1341	1268	1211	1370	1240	166	398	500	900	1	1	33173548	420	5.57	0.68	12	7.80	227.00	1853.00	1650	20221205	-23.33	991	20220623	27.65	1555	-18.65	20230113	1001	26.37	20230426	1650	-23.33	20221205	1001	26.37	20230426	1.67	N	054940	500	165 억		1724267	N	N	0	N	00	N
36	20230626	140514	57	100.00	KOSDAQ		건설	N	N	N	N		N	1286	-41	5	-3.09	2958453535	2351741	16.22	1315	1315	1200	1725	929	1327	1257.98	5.20	0	177048	1471	1398	1341	1268	1211	1370	1240	166	398	500	900	1	1	33173548	427	5.67	0.69	12	7.09	227.00	1853.00	1650	20221205	-22.06	991	20220623	29.77	1555	-17.30	20230113	1001	28.47	20230426	1650	-22.06	20221205	1001	28.47	20230426	1.67	N	054940	500	165 억		1724267	N	N	0	N	00	N
37	20230626	130513	57	100.00	KOSDAQ		건설	N	N	N	N		N	1271	-56	5	-4.22	2645305569	2108247	14.54	1315	1315	1200	1725	929	1327	1254.74	5.20	0	180603	1471	1398	1341	1268	1211	1370	1240	166	398	500	900	1	1	33173548	422	5.60	0.69	12	6.36	227.00	1853.00	1650	20221205	-22.97	991	20220623	28.25	1555	-18.26	20230113	1001	26.97	20230426	1650	-22.97	20221205	1001	26.97	20230426	1.67	N	054940	500	165 억		1724267	N	N	0	N	00	N
38	20230626	120510	57	100.00	KOSDAQ		건설	N	N	N	N		N	1293	-34	5	-2.56	2503506269	1997036	13.77	1315	1315	1200	1725	929	1327	1253.61	5.20	0	153929	1471	1398	1341	1268	1211	1370	1240	166	398	500	900	1	1	33173548	429	5.70	0.70	12	6.02	227.00	1853.00	1650	20221205	-21.64	991	20220623	30.47	1555	-16.85	20230113	1001	29.17	20230426	1650	-21.64	20221205	1001	29.17	20230426	1.67	N	054940	500	165 억		1724267	N	N	0	N	00	N
39	20230626	110510	57	100.00	KOSDAQ		건설	N	N	N	N		N	1271	-56	5	-4.22	2295403375	1834644	12.65	1315	1315	1200	1725	929	1327	1251.14	5.20	0	103308	1471	1398	1341	1268	1211	1370	1240	166	398	500	900	1	1	33173548	422	5.60	0.69	12	5.53	227.00	1853.00	1650	20221205	-22.97	991	20220623	28.25	1555	-18.26	20230113	1001	26.97	20230426	1650	-22.97	20221205	1001	26.97	20230426	1.67	N	054940	500	165 억		1724267	N	N	0	N	00	N
40	20230626	100511	57	100.00	KOSDAQ		건설	N	N	N	N		N	1241	-86	5	-6.48	1875254935	1499755	10.34	1315	1315	1200	1725	929	1327	1250.37	5.20	0	-22906	1471	1398	1341	1268	1211	1370	1240	166	398	500	900	1	1	33173548	412	5.47	0.67	12	4.52	227.00	1853.00	1650	20221205	-24.79	991	20220623	25.23	1555	-20.19	20230113	1001	23.98	20230426	1650	-24.79	20221205	1001	23.98	20230426	1.67	N	054940	500	165 억		1724267	N	N	0	N	00	N
41	20230626	090512	57	100.00	KOSDAQ		건설	N	N	N	N		N	1244	-83	5	-6.25	696812771	552656	3.81	1315	1315	1200	1725	929	1327	1260.83	5.20	0	-68760	1471	1398	1341	1268	1211	1370	1240	166	398	500	900	1	1	33173548	413	5.48	0.67	12	1.67	227.00	1853.00	1650	20221205	-24.61	991	20220623	25.53	1555	-20.00	20230113	1001	24.28	20230426	1650	-24.61	20221205	1001	24.28	20230426	1.67	N	054940	500	165 억		1724267	N	N	0	N	00	N
42	20230623	164055	57	100.00	KOSDAQ		건설	N	N	N	N		N	1327	-53	5	-3.84	19435256844	14421267	39.04	1336	1414	1284	1794	966	1380	1347.63	3.47	0	577763	1630	1505	1300	1175	970	1567	1237	166	414	500	930	1	1	33173548	440	5.85	0.72	12	43.47	227.00	1853.00	1650	20221205	-19.58	991	20220623	33.91	1555	-14.66	20230113	1001	32.57	20230426	1650	-19.58	20221205	991	33.91	20220623	1.67	N	054940	500	165 억		1150573	N	N	0	N	00	N
43	20230623	140420	57	100.00	KOSDAQ		건설	N	N	N	N		N	1314	-66	5	-4.78	10102632113	7585667	20.53	1336	1414	1284	1794	966	1380	1331.40	3.47	0	579452	1630	1505	1300	1175	970	1567	1237	166	414	500	930	1	1	33173548	436	5.79	0.71	12	22.87	227.00	1853.00	1650	20221205	-20.36	991	20220623	32.59	1555	-15.50	20230113	1001	31.27	20230426	1650	-20.36	20221205	991	32.59	20220623	1.67	N	054940	500	165 억		1150573	N	N	0	N	00	N
44	20230622	160513	57	100.00	KOSDAQ		건설	N	N	N	N		N	1380	271	2	24.44	48207250280	36491801	43746.76	1099	1425	1095	1441	777	1109	1321.00	4.30	0	-259330	1120	1114	1111	1105	1102	1113	1104	166	332	500	750	1	1	33173548	458	6.08	0.74	12	110.00	227.00	1853.00	1650	20221205	-16.36	991	20220623	39.25	1555	-11.25	20230113	1001	37.86	20230426	1650	-16.36	20221205	991	39.25	20220623	1.67	N	054940	500	165 억		1424951	N	N	0	N	00	N
45	20230622	150701	57	100.00	KOSDAQ		건설	N	N	N	N		N	1404	295	2	26.60	43633647040	33159954	39752.51	1099	1425	1095	1441	777	1109	1315.85	4.30	0	-248902	1120	1114	1111	1105	1102	1113	1104	166	332	500	750	1	1	33173548	466	6.19	0.76	12	99.96	227.00	1853.00	1650	20221205	-14.91	991	20220623	41.68	1555	-9.71	20230113	1001	40.26	20230426	1650	-14.91	20221205	991	41.68	20220623	1.67	N	054940	500	165 억		1424951	N	N	0	N	00	N
46	20230622	140355	57	100.00	KOSDAQ		건설	N	N	N	N		N	1379	270	2	24.35	34774876214	26781747	32106.25	1099	1425	1095	1441	777	1109	1298.45	4.30	0	-122577	1120	1114	1111	1105	1102	1113	1104	166	332	500	750	1	1	33173548	457	6.07	0.74	12	80.73	227.00	1853.00	1650	20221205	-16.42	991	20220623	39.15	1555	-11.32	20230113	1001	37.76	20230426	1650	-16.42	20221205	991	39.15	20220623	1.67	N	054940	500	165 억		1424951	N	N	0	N	00	N
47	20230622	130231	57	100.00	KOSDAQ		건설	N	N	N	N		N	1360	251	2	22.63	24426452778	19357089	23205.49	1099	1385	1095	1441	777	1109	1261.89	4.30	0	-160670	1120	1114	1111	1105	1102	1113	1104	166	332	500	750	1	1	33173548	451	5.99	0.73	12	58.35	227.00	1853.00	1650	20221205	-17.58	991	20220623	37.24	1555	-12.54	20230113	1001	35.86	20230426	1650	-17.58	20221205	991	37.24	20220623	1.67	N	054940	500	165 억		1424951	N	N	0	N	00	N
48	20230622	120758	57	100.00	KOSDAQ		건설	N	N	N	N		N	1198	89	2	8.03	9531870945	7975478	9561.09	1099	1270	1095	1441	777	1109	1195.15	4.30	0	-112019	1120	1114	1111	1105	1102	1113	1104	166	332	500	750	1	1	33173548	397	5.28	0.65	12	24.04	227.00	1853.00	1650	20221205	-27.39	991	20220623	20.89	1555	-22.96	20230113	1001	19.68	20230426	1650	-27.39	20221205	991	20.89	20220623	1.67	N	054940	500	165 억		1424951	N	N	0	N	00	N
49	20230622	110953	57	100.00	KOSDAQ		건설	N	N	N	N		N	1187	78	2	7.03	3428209656	2908699	3486.98	1099	1208	1095	1441	777	1109	1178.61	4.30	0	-167312	1120	1114	1111	1105	1102	1113	1104	166	332	500	750	1	1	33173548	394	5.23	0.64	12	8.77	227.00	1853.00	1650	20221205	-28.06	991	20220623	19.78	1555	-23.67	20230113	1001	18.58	20230426	1650	-28.06	20221205	991	19.78	20220623	1.67	N	054940	500	165 억		1424951	N	N	0	N	00	N
50	20230622	100226	57	100.00	KOSDAQ		건설	N	N	N	N		N	1106	-3	5	-0.27	70127502	63752	76.43	1099	1109	1095	1441	777	1109	1100.00	4.30	0	-6059	1120	1114	1111	1105	1102	1113	1104	166	332	500	750	1	1	33173548	367	4.87	0.60	12	0.19	227.00	1853.00	1650	20221205	-32.97	991	20220623	11.60	1555	-28.87	20230113	1001	10.49	20230426	1650	-32.97	20221205	991	11.60	20220623	1.67	N	054940	500	165 억		1424951	N	N	0	N	00	N
51	20230622	090737	57	100.00	KOSDAQ		건설	N	N	N	N		N	1105	-4	5	-0.36	35193256	32037	38.41	1099	1105	1095	1441	777	1109	1098.52	4.30	0	-12745	1120	1114	1111	1105	1102	1113	1104	166	332	500	750	1	1	33173548	367	4.87	0.60	12	0.10	227.00	1853.00	1650	20221205	-33.03	991	20220623	11.50	1555	-28.94	20230113	1001	10.39	20230426	1650	-33.03	20221205	991	11.50	20220623	1.67	N	054940	500	165 억		1424951	N	N	0	N	00	N
52	20230621	160823	57	100.00	KOSDAQ		건설	N	N	N	N		N	1109	-8	5	-0.72	92645495	83407	84.41	1117	1117	1108	1452	782	1117	1110.77	4.33	0	-12287	1125	1120	1115	1110	1105	1123	1113	166	335	500	750	1	1	33173548	368	4.89	0.60	12	0.25	227.00	1853.00	1650	20221205	-32.79	991	20220623	11.91	1555	-28.68	20230113	1001	10.79	20230426	1650	-32.79	20221205	991	11.91	20220623	1.68	N	054940	500	165 억		1437279	N	N	0	N	00	N
53	20230621	150820	57	100.00	KOSDAQ		건설	N	N	N	N		N	1112	-5	5	-0.45	87266791	78564	79.51	1117	1117	1108	1452	782	1117	1110.77	4.33	0	-12120	1125	1120	1115	1110	1105	1123	1113	166	335	500	750	1	1	33173548	369	4.90	0.60	12	0.24	227.00	1853.00	1650	20221205	-32.61	991	20220623	12.21	1555	-28.49	20230113	1001	11.09	20230426	1650	-32.61	20221205	991	12.21	20220623	1.68	N	054940	500	165 억		1437279	N	N	0	N	00	N
54	20230621	140101	57	100.00	KOSDAQ		건설	N	N	N	N		N	1112	-5	5	-0.45	78109025	70310	71.15	1117	1117	1108	1452	782	1117	1110.92	4.33	0	-9666	1125	1120	1115	1110	1105	1123	1113	166	335	500	750	1	1	33173548	369	4.90	0.60	12	0.21	227.00	1853.00	1650	20221205	-32.61	991	20220623	12.21	1555	-28.49	20230113	1001	11.09	20230426	1650	-32.61	20221205	991	12.21	20220623	1.68	N	054940	500	165 억		1437279	N	N	0	N	00	N
55	20230621	130210	57	100.00	KOSDAQ		건설	N	N	N	N		N	1109	-8	5	-0.72	63098614	56783	57.47	1117	1117	1108	1452	782	1117	1111.22	4.33	0	-9295	1125	1120	1115	1110	1105	1123	1113	166	335	500	750	1	1	33173548	368	4.89	0.60	12	0.17	227.00	1853.00	1650	20221205	-32.79	991	20220623	11.91	1555	-28.68	20230113	1001	10.79	20230426	1650	-32.79	20221205	991	11.91	20220623	1.68	N	054940	500	165 억		1437279	N	N	0	N	00	N
56	20230621	120305	57	100.00	KOSDAQ		건설	N	N	N	N		N	1111	-6	5	-0.54	56784542	51089	51.70	1117	1117	1108	1452	782	1117	1111.48	4.33	0	-9178	1125	1120	1115	1110	1105	1123	1113	166	335	500	750	1	1	33173548	369	4.89	0.60	12	0.15	227.00	1853.00	1650	20221205	-32.67	991	20220623	12.11	1555	-28.55	20230113	1001	10.99	20230426	1650	-32.67	20221205	991	12.11	20220623	1.68	N	054940	500	165 억		1437279	N	N	0	N	00	N
57	20230621	110929	57	100.00	KOSDAQ		건설	N	N	N	N		N	1113	-4	5	-0.36	45167647	40613	41.10	1117	1117	1108	1452	782	1117	1112.15	4.33	0	-10328	1125	1120	1115	1110	1105	1123	1113	166	335	500	750	1	1	33173548	369	4.90	0.60	12	0.12	227.00	1853.00	1650	20221205	-32.55	991	20220623	12.31	1555	-28.42	20230113	1001	11.19	20230426	1650	-32.55	20221205	991	12.31	20220623	1.68	N	054940	500	165 억		1437279	N	N	0	N	00	N
58	20230621	100513	57	100.00	KOSDAQ		건설	N	N	N	N		N	1110	-7	5	-0.63	29982404	26926	27.25	1117	1117	1110	1452	782	1117	1113.51	4.33	0	-2550	1125	1120	1115	1110	1105	1123	1113	166	335	500	750	1	1	33173548	368	4.89	0.60	12	0.08	227.00	1853.00	1650	20221205	-32.73	991	20220623	12.01	1555	-28.62	20230113	1001	10.89	20230426	1650	-32.73	20221205	991	12.01	20220623	1.68	N	054940	500	165 억		1437279	N	N	0	N	00	N
59	20230621	090403	57	100.00	KOSDAQ		건설	N	N	N	N		N	1113	-4	5	-0.36	9118180	8173	8.27	1117	1117	1113	1452	782	1117	1115.65	4.33	0	0	1125	1120	1115	1110	1105	1123	1113	166	335	500	750	1	1	33173548	369	4.90	0.60	12	0.02	227.00	1853.00	1650	20221205	-32.55	991	20220623	12.31	1555	-28.42	20230113	1001	11.19	20230426	1650	-32.55	20221205	991	12.31	20220623	1.68	N	054940	500	165 억		1437279	N	N	0	N	00	N
60	20230620	160704	57	100.00	KOSDAQ		건설	N	N	N	N		N	1117	0	3	0.00	110119139	98807	126.90	1110	1120	1110	1452	782	1117	1114.48	4.39	0	-20618	1130	1123	1117	1110	1104	1120	1107	166	335	500	750	1	1	33173548	371	4.92	0.60	12	0.30	227.00	1853.00	1650	20221205	-32.30	991	20220623	12.71	1555	-28.17	20230113	1001	11.59	20230426	1650	-32.30	20221205	991	12.71	20220623	1.68	N	054940	500	165 억		1457937	N	N	0	N	00	N
61	20230620	150632	57	100.00	KOSDAQ		건설	N	N	N	N		N	1116	-1	5	-0.09	98211537	88142	113.20	1110	1120	1110	1452	782	1117	1114.24	4.39	0	-19415	1130	1123	1117	1110	1104	1120	1107	166	335	500	750	1	1	33173548	370	4.92	0.60	12	0.27	227.00	1853.00	1650	20221205	-32.36	991	20220623	12.61	1555	-28.23	20230113	1001	11.49	20230426	1650	-32.36	20221205	991	12.61	20220623	1.68	N	054940	500	165 억		1457937	N	N	0	N	00	N
62	20230620	140654	57	100.00	KOSDAQ		건설	N	N	N	N		N	1114	-3	5	-0.27	84799407	76088	97.72	1110	1120	1110	1452	782	1117	1114.49	4.39	0	-13515	1130	1123	1117	1110	1104	1120	1107	166	335	500	750	1	1	33173548	370	4.91	0.60	12	0.23	227.00	1853.00	1650	20221205	-32.48	991	20220623	12.41	1555	-28.36	20230113	1001	11.29	20230426	1650	-32.48	20221205	991	12.41	20220623	1.68	N	054940	500	165 억		1457937	N	N	0	N	00	N
63	20230620	130935	57	100.00	KOSDAQ		건설	N	N	N	N		N	1116	-1	5	-0.09	79134140	71000	91.19	1110	1120	1110	1452	782	1117	1114.57	4.39	0	-13515	1130	1123	1117	1110	1104	1120	1107	166	335	500	750	1	1	33173548	370	4.92	0.60	12	0.21	227.00	1853.00	1650	20221205	-32.36	991	20220623	12.61	1555	-28.23	20230113	1001	11.49	20230426	1650	-32.36	20221205	991	12.61	20220623	1.68	N	054940	500	165 억		1457937	N	N	0	N	00	N
64	20230620	120402	57	100.00	KOSDAQ		건설	N	N	N	N		N	1113	-4	5	-0.36	64960445	58269	74.84	1110	1120	1110	1452	782	1117	1114.84	4.39	0	-16565	1130	1123	1117	1110	1104	1120	1107	166	335	500	750	1	1	33173548	369	4.90	0.60	12	0.18	227.00	1853.00	1650	20221205	-32.55	991	20220623	12.31	1555	-28.42	20230113	1001	11.19	20230426	1650	-32.55	20221205	991	12.31	20220623	1.68	N	054940	500	165 억		1457937	N	N	0	N	00	N
65	20230620	110236	57	100.00	KOSDAQ		건설	N	N	N	N		N	1115	-2	5	-0.18	48011530	43049	55.29	1110	1120	1110	1452	782	1117	1115.28	4.39	0	-11005	1130	1123	1117	1110	1104	1120	1107	166	335	500	750	1	1	33173548	370	4.91	0.60	12	0.13	227.00	1853.00	1650	20221205	-32.42	991	20220623	12.51	1555	-28.30	20230113	1001	11.39	20230426	1650	-32.42	20221205	991	12.51	20220623	1.68	N	054940	500	165 억		1457937	N	N	0	N	00	N
66	20230620	100857	57	100.00	KOSDAQ		건설	N	N	N	N		N	1115	-2	5	-0.18	34989441	31356	40.27	1110	1120	1110	1452	782	1117	1115.88	4.39	0	-9104	1130	1123	1117	1110	1104	1120	1107	166	335	500	750	1	1	33173548	370	4.91	0.60	12	0.09	227.00	1853.00	1650	20221205	-32.42	991	20220623	12.51	1555	-28.30	20230113	1001	11.39	20230426	1650	-32.42	20221205	991	12.51	20220623	1.68	N	054940	500	165 억		1457937	N	N	0	N	00	N
67	20230620	090931	57	100.00	KOSDAQ		건설	N	N	N	N		N	1116	-1	5	-0.09	25519863	22866	29.37	1110	1120	1110	1452	782	1117	1116.06	4.39	0	-9142	1130	1123	1117	1110	1104	1120	1107	166	335	500	750	1	1	33173548	370	4.92	0.60	12	0.07	227.00	1853.00	1650	20221205	-32.36	991	20220623	12.61	1555	-28.23	20230113	1001	11.49	20230426	1650	-32.36	20221205	991	12.61	20220623	1.68	N	054940	500	165 억		1457937	N	N	0	N	00	N
68	20230619	160449	57	100.00	KOSDAQ		건설	N	N	N	N		N	1117	-1	5	-0.09	86323903	77424	77.57	1118	1124	1111	1453	783	1118	1114.93	4.39	0	3819	1131	1124	1117	1110	1103	1128	1114	166	335	500	760	1	1	33173548	371	4.92	0.60	12	0.23	227.00	1853.00	1650	20221205	-32.30	991	20220623	12.71	1555	-28.17	20230113	1001	11.59	20230426	1650	-32.30	20221205	991	12.71	20220623	1.68	N	054940	500	165 억		1457002	N	N	0	N	00	N
69	20230619	150202	57	100.00	KOSDAQ		건설	N	N	N	N		N	1112	-6	5	-0.54	83085991	74524	74.67	1118	1124	1111	1453	783	1118	1114.89	4.39	0	3756	1131	1124	1117	1110	1103	1128	1114	166	335	500	760	1	1	33173548	369	4.90	0.60	12	0.22	227.00	1853.00	1650	20221205	-32.61	991	20220623	12.21	1555	-28.49	20230113	1001	11.09	20230426	1650	-32.61	20221205	991	12.21	20220623	1.68	N	054940	500	165 억		1457002	N	N	0	N	00	N
70	20230619	140819	57	100.00	KOSDAQ		건설	N	N	N	N		N	1116	-2	5	-0.18	63732280	57165	57.27	1118	1124	1111	1453	783	1118	1114.88	4.39	0	-180	1131	1124	1117	1110	1103	1128	1114	166	335	500	760	1	1	33173548	370	4.92	0.60	12	0.17	227.00	1853.00	1650	20221205	-32.36	991	20220623	12.61	1555	-28.23	20230113	1001	11.49	20230426	1650	-32.36	20221205	991	12.61	20220623	1.68	N	054940	500	165 억		1457002	N	N	0	N	00	N
71	20230619	130444	57	100.00	KOSDAQ		건설	N	N	N	N		N	1113	-5	5	-0.45	60201436	53996	54.10	1118	1124	1111	1453	783	1118	1114.92	4.39	0	-24	1131	1124	1117	1110	1103	1128	1114	166	335	500	760	1	1	33173548	369	4.90	0.60	12	0.16	227.00	1853.00	1650	20221205	-32.55	991	20220623	12.31	1555	-28.42	20230113	1001	11.19	20230426	1650	-32.55	20221205	991	12.31	20220623	1.68	N	054940	500	165 억		1457002	N	N	0	N	00	N
72	20230619	121032	57	100.00	KOSDAQ		건설	N	N	N	N		N	1115	-3	5	-0.27	37258615	33415	33.48	1118	1124	1112	1453	783	1118	1115.03	4.39	0	-440	1131	1124	1117	1110	1103	1128	1114	166	335	500	760	1	1	33173548	370	4.91	0.60	12	0.10	227.00	1853.00	1650	20221205	-32.42	991	20220623	12.51	1555	-28.30	20230113	1001	11.39	20230426	1650	-32.42	20221205	991	12.51	20220623	1.68	N	054940	500	165 억		1457002	N	N	0	N	00	N
73	20230619	110809	57	100.00	KOSDAQ		건설	N	N	N	N		N	1113	-5	5	-0.45	26721964	23949	23.99	1118	1124	1112	1453	783	1118	1115.79	4.39	0	-440	1131	1124	1117	1110	1103	1128	1114	166	335	500	760	1	1	33173548	369	4.90	0.60	12	0.07	227.00	1853.00	1650	20221205	-32.55	991	20220623	12.31	1555	-28.42	20230113	1001	11.19	20230426	1650	-32.55	20221205	991	12.31	20220623	1.68	N	054940	500	165 억		1457002	N	N	0	N	00	N
74	20230619	100318	57	100.00	KOSDAQ		건설	N	N	N	N		N	1114	-4	5	-0.36	19998609	17916	17.95	1118	1124	1112	1453	783	1118	1116.24	4.39	0	-966	1131	1124	1117	1110	1103	1128	1114	166	335	500	760	1	1	33173548	370	4.91	0.60	12	0.05	227.00	1853.00	1650	20221205	-32.48	991	20220623	12.41	1555	-28.36	20230113	1001	11.29	20230426	1650	-32.48	20221205	991	12.41	20220623	1.68	N	054940	500	165 억		1457002	N	N	0	N	00	N
75	20230619	090559	57	100.00	KOSDAQ		건설	N	N	N	N		N	1120	2	2	0.18	5614996	5022	5.03	1118	1124	1118	1453	783	1118	1118.08	4.39	0	925	1131	1124	1117	1110	1103	1128	1114	166	335	500	760	1	1	33173548	372	4.93	0.60	12	0.02	227.00	1853.00	1650	20221205	-32.12	991	20220623	13.02	1555	-27.97	20230113	1001	11.89	20230426	1650	-32.12	20221205	991	13.02	20220623	1.68	N	054940	500	165 억		1457002	N	N	0	N	00	N
76	20230616	160303	57	100.00	KOSDAQ		건설	N	N	N	N		N	1118	5	2	0.45	110363221	98759	98.03	1110	1124	1110	1446	780	1113	1117.49	4.33	0	20185	1125	1119	1110	1104	1095	1122	1107	166	333	500	750	1	1	33173548	371	4.93	0.60	12	0.30	227.00	1853.00	1650	20221205	-32.24	991	20220623	12.82	1555	-28.10	20230113	1001	11.69	20230426	1650	-32.24	20221205	991	12.82	20220623	1.66	N	054940	500	165 억		1436135	N	N	0	N	00	N
77	20230616	150221	57	100.00	KOSDAQ		건설	N	N	N	N		N	1119	6	2	0.54	100727275	90137	89.47	1110	1124	1110	1446	780	1113	1117.49	4.33	0	18611	1125	1119	1110	1104	1095	1122	1107	166	333	500	750	1	1	33173548	371	4.93	0.60	12	0.27	227.00	1853.00	1650	20221205	-32.18	991	20220623	12.92	1555	-28.04	20230113	1001	11.79	20230426	1650	-32.18	20221205	991	12.92	20220623	1.66	N	054940	500	165 억		1436135	N	N	0	N	00	N
78	20230616	140808	57	100.00	KOSDAQ		건설	N	N	N	N		N	1117	4	2	0.36	94437794	84518	83.89	1110	1124	1110	1446	780	1113	1117.37	4.33	0	16295	1125	1119	1110	1104	1095	1122	1107	166	333	500	750	1	1	33173548	371	4.92	0.60	12	0.25	227.00	1853.00	1650	20221205	-32.30	991	20220623	12.71	1555	-28.17	20230113	1001	11.59	20230426	1650	-32.30	20221205	991	12.71	20220623	1.66	N	054940	500	165 억		1436135	N	N	0	N	00	N
79	20230616	130902	57	100.00	KOSDAQ		건설	N	N	N	N		N	1117	4	2	0.36	83792525	74994	74.44	1110	1124	1110	1446	780	1113	1117.32	4.33	0	18093	1125	1119	1110	1104	1095	1122	1107	166	333	500	750	1	1	33173548	371	4.92	0.60	12	0.23	227.00	1853.00	1650	20221205	-32.30	991	20220623	12.71	1555	-28.17	20230113	1001	11.59	20230426	1650	-32.30	20221205	991	12.71	20220623	1.66	N	054940	500	165 억		1436135	N	N	0	N	00	N
80	20230616	120906	57	100.00	KOSDAQ		건설	N	N	N	N		N	1117	4	2	0.36	65975196	59044	58.61	1110	1124	1110	1446	780	1113	1117.39	4.33	0	14808	1125	1119	1110	1104	1095	1122	1107	166	333	500	750	1	1	33173548	371	4.92	0.60	12	0.18	227.00	1853.00	1650	20221205	-32.30	991	20220623	12.71	1555	-28.17	20230113	1001	11.59	20230426	1650	-32.30	20221205	991	12.71	20220623	1.66	N	054940	500	165 억		1436135	N	N	0	N	00	N
81	20230616	110946	57	100.00	KOSDAQ		건설	N	N	N	N		N	1124	11	2	0.99	57303335	51303	50.92	1110	1124	1110	1446	780	1113	1116.96	4.33	0	13561	1125	1119	1110	1104	1095	1122	1107	166	333	500	750	1	1	33173548	373	4.95	0.61	12	0.15	227.00	1853.00	1650	20221205	-31.88	991	20220623	13.42	1555	-27.72	20230113	1001	12.29	20230426	1650	-31.88	20221205	991	13.42	20220623	1.66	N	054940	500	165 억		1436135	N	N	0	N	00	N
82	20230616	100846	57	100.00	KOSDAQ		건설	N	N	N	N		N	1123	10	2	0.90	39658116	35552	35.29	1110	1124	1110	1446	780	1113	1115.50	4.33	0	12557	1125	1119	1110	1104	1095	1122	1107	166	333	500	750	1	1	33173548	373	4.95	0.61	12	0.11	227.00	1853.00	1650	20221205	-31.94	991	20220623	13.32	1555	-27.78	20230113	1001	12.19	20230426	1650	-31.94	20221205	991	13.32	20220623	1.66	N	054940	500	165 억		1436135	N	N	0	N	00	N
83	20230616	090700	57	100.00	KOSDAQ		건설	N	N	N	N		N	1113	0	3	0.00	16866783	15184	15.07	1110	1115	1110	1446	780	1113	1110.83	4.33	0	2366	1125	1119	1110	1104	1095	1122	1107	166	333	500	750	1	1	33173548	369	4.90	0.60	12	0.05	227.00	1853.00	1650	20221205	-32.55	991	20220623	12.31	1555	-28.42	20230113	1001	11.19	20230426	1650	-32.55	20221205	991	12.31	20220623	1.66	N	054940	500	165 억		1436135	N	N	0	N	00	N
84	20230615	150550	57	100.00	KOSDAQ		건설	N	N	N	N		N	1110	1	2	0.09	105572279	95191	49.88	1106	1116	1101	1441	777	1109	1109.06	4.33	0	-1277	1157	1133	1119	1095	1081	1126	1088	166	332	500	750	1	1	33173548	368	4.89	0.60	12	0.29	227.00	1853.00	1650	20221205	-32.73	991	20220623	12.01	1555	-28.62	20230113	1001	10.89	20230426	1650	-32.73	20221205	991	12.01	20220623	1.68	N	054940	500	165 억		1437455	N	N	0	N	00	N
85	20230615	141118	57	100.00	KOSDAQ		건설	N	N	N	N		N	1111	2	2	0.18	98373330	88721	46.49	1106	1115	1101	1441	777	1109	1108.79	4.33	0	-1266	1157	1133	1119	1095	1081	1126	1088	166	332	500	750	1	1	33173548	369	4.89	0.60	12	0.27	227.00	1853.00	1650	20221205	-32.67	991	20220623	12.11	1555	-28.55	20230113	1001	10.99	20230426	1650	-32.67	20221205	991	12.11	20220623	1.68	N	054940	500	165 억		1437455	N	N	0	N	00	N
86	20230615	130348	57	100.00	KOSDAQ		건설	N	N	N	N		N	1111	2	2	0.18	91836548	82842	43.41	1106	1115	1101	1441	777	1109	1108.57	4.33	0	-1281	1157	1133	1119	1095	1081	1126	1088	166	332	500	750	1	1	33173548	369	4.89	0.60	12	0.25	227.00	1853.00	1650	20221205	-32.67	991	20220623	12.11	1555	-28.55	20230113	1001	10.99	20230426	1650	-32.67	20221205	991	12.11	20220623	1.68	N	054940	500	165 억		1437455	N	N	0	N	00	N
87	20230615	120441	57	100.00	KOSDAQ		건설	N	N	N	N		N	1109	0	3	0.00	87977930	79365	41.59	1106	1115	1101	1441	777	1109	1108.52	4.33	0	-1281	1157	1133	1119	1095	1081	1126	1088	166	332	500	750	1	1	33173548	368	4.89	0.60	12	0.24	227.00	1853.00	1650	20221205	-32.79	991	20220623	11.91	1555	-28.68	20230113	1001	10.79	20230426	1650	-32.79	20221205	991	11.91	20220623	1.68	N	054940	500	165 억		1437455	N	N	0	N	00	N
88	20230615	110819	57	100.00	KOSDAQ		건설	N	N	N	N		N	1110	1	2	0.09	61065257	55118	28.88	1106	1115	1101	1441	777	1109	1107.90	4.33	0	5308	1157	1133	1119	1095	1081	1126	1088	166	332	500	750	1	1	33173548	368	4.89	0.60	12	0.17	227.00	1853.00	1650	20221205	-32.73	991	20220623	12.01	1555	-28.62	20230113	1001	10.89	20230426	1650	-32.73	20221205	991	12.01	20220623	1.68	N	054940	500	165 억		1437455	N	N	0	N	00	N
89	20230611	184757	57	100.00	KOSDAQ		건설	N	N	N	N		N	1127	4	2	0.36	137525827	122340	119.94	1123	1128	1119	1459	787	1123	1124.11	4.33	35162	36919	1135	1128	1118	1111	1101	1132	1115	166	336	500	760	1	1	33173548	374	4.96	0.61	12	0.37	227.00	1853.00	1650	20221205	-31.70	991	20220623	13.72	1555	-27.52	20230113	1001	12.59	20230426	1650	-31.70	20221205	991	13.72	20220623	1.86	N	054940	500	165 억		1436703	N	N	0	N	00	N
90	20230611	182315	57	100.00	KOSDAQ		건설	N	N	N	N		N	1127	4	2	0.36	137525827	122340	119.94	1123	1128	1119	1459	787	1123	1124.11	4.33	35162	36919	1135	1128	1118	1111	1101	1132	1115	166	336	500	760	1	1	33173548	374	4.96	0.61	12	0.37	227.00	1853.00	1650	20221205	-31.70	991	20220623	13.72	1555	-27.52	20230113	1001	12.59	20230426	1650	-31.70	20221205	991	13.72	20220623	1.86	N	054940	500	165 억		1436703	N	N	0	N	00	N