KissMeData/091590/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	160642	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8500	10	2	0.12	334985720	39918	50.94	8460	8560	8320	11030	5950	8490	8391.65	1.93	0	-1416	8770	8630	8520	8380	8270	8575	8325	59	2540	500	5430	10	1	11740000	998	4.94	0.59	12	0.34	1719.00	14298.00	11250	20221228	-24.44	5510	20220930	54.26	11200	-24.11	20230214	8000	6.25	20230413	11250	-24.44	20221228	5510	54.26	20220930	3.44	N	091590	500	58 억		226417	N	N	0	N	00	N
3	20230630	150645	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8500	10	2	0.12	316610590	37756	48.18	8460	8560	8320	11030	5950	8490	8385.48	1.93	0	-1304	8770	8630	8520	8380	8270	8575	8325	59	2540	500	5430	10	1	11740000	998	4.94	0.59	12	0.32	1719.00	14298.00	11250	20221228	-24.44	5510	20220930	54.26	11200	-24.11	20230214	8000	6.25	20230413	11250	-24.44	20221228	5510	54.26	20220930	3.44	N	091590	500	58 억		226417	N	N	0	N	00	N
4	20230630	140643	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8410	-80	5	-0.94	277030590	33086	42.22	8460	8560	8320	11030	5950	8490	8372.76	1.93	0	-1167	8770	8630	8520	8380	8270	8575	8325	59	2540	500	5430	10	1	11740000	987	4.89	0.59	12	0.28	1719.00	14298.00	11250	20221228	-25.24	5510	20220930	52.63	11200	-24.91	20230214	8000	5.12	20230413	11250	-25.24	20221228	5510	52.63	20220930	3.44	N	091590	500	58 억		226417	N	N	0	N	00	N
5	20230630	130644	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8380	-110	5	-1.30	257677110	30771	39.27	8460	8560	8320	11030	5950	8490	8373.72	1.93	0	-1297	8770	8630	8520	8380	8270	8575	8325	59	2540	500	5430	10	1	11740000	984	4.87	0.59	12	0.26	1719.00	14298.00	11250	20221228	-25.51	5510	20220930	52.09	11200	-25.18	20230214	8000	4.75	20230413	11250	-25.51	20221228	5510	52.09	20220930	3.44	N	091590	500	58 억		226417	N	N	0	N	00	N
6	20230630	120641	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8420	-70	5	-0.82	206200420	24628	31.43	8460	8560	8320	11030	5950	8490	8372.22	1.93	0	-1974	8770	8630	8520	8380	8270	8575	8325	59	2540	500	5430	10	1	11740000	989	4.90	0.59	12	0.21	1719.00	14298.00	11250	20221228	-25.16	5510	20220930	52.81	11200	-24.82	20230214	8000	5.25	20230413	11250	-25.16	20221228	5510	52.81	20220930	3.44	N	091590	500	58 억		226417	N	N	0	N	00	N
7	20230630	110644	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8470	-20	5	-0.24	163260520	19500	24.88	8460	8560	8320	11030	5950	8490	8371.85	1.93	0	-1297	8770	8630	8520	8380	8270	8575	8325	59	2540	500	5430	10	1	11740000	994	4.93	0.59	12	0.17	1719.00	14298.00	11250	20221228	-24.71	5510	20220930	53.72	11200	-24.38	20230214	8000	5.88	20230413	11250	-24.71	20221228	5510	53.72	20220930	3.44	N	091590	500	58 억		226417	N	N	0	N	00	N
8	20230630	100644	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8430	-60	5	-0.71	134088150	16022	20.45	8460	8560	8320	11030	5950	8490	8368.39	1.93	0	-1322	8770	8630	8520	8380	8270	8575	8325	59	2540	500	5430	10	1	11740000	990	4.90	0.59	12	0.14	1719.00	14298.00	11250	20221228	-25.07	5510	20220930	52.99	11200	-24.73	20230214	8000	5.38	20230413	11250	-25.07	20221228	5510	52.99	20220930	3.44	N	091590	500	58 억		226417	N	N	0	N	00	N
9	20230630	090644	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8560	70	2	0.82	9903340	1171	1.49	8460	8560	8430	11030	5950	8490	8454.76	1.93	0	76	8770	8630	8520	8380	8270	8575	8325	59	2540	500	5430	10	1	11740000	1005	4.98	0.60	12	0.01	1719.00	14298.00	11250	20221228	-23.91	5510	20220930	55.35	11200	-23.57	20230214	8000	7.00	20230413	11250	-23.91	20221228	5510	55.35	20220930	3.44	N	091590	500	58 억		226417	N	N	0	N	00	N
10	20230629	160643	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8490	-120	5	-1.39	665509120	78297	97.93	8550	8660	8410	11190	6030	8610	8499.80	2.03	0	-11636	8743	8676	8583	8516	8423	8710	8550	59	2580	500	5510	10	1	11740000	997	4.94	0.59	12	0.67	1719.00	14298.00	11250	20221228	-24.53	5510	20220930	54.08	11200	-24.20	20230214	8000	6.12	20230413	11250	-24.53	20221228	5510	54.08	20220930	3.47	N	091590	500	58 억		238052	N	N	0	N	00	N
11	20230629	150641	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8460	-150	5	-1.74	613346460	72126	90.21	8550	8660	8420	11190	6030	8610	8503.82	2.03	0	-11507	8743	8676	8583	8516	8423	8710	8550	59	2580	500	5510	10	1	11740000	993	4.92	0.59	12	0.61	1719.00	14298.00	11250	20221228	-24.80	5510	20220930	53.54	11200	-24.46	20230214	8000	5.75	20230413	11250	-24.80	20221228	5510	53.54	20220930	3.47	N	091590	500	58 억		238052	N	N	0	N	00	N
12	20230629	140639	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8470	-140	5	-1.63	574749240	67553	84.49	8550	8660	8430	11190	6030	8610	8508.12	2.03	0	-10736	8743	8676	8583	8516	8423	8710	8550	59	2580	500	5510	10	1	11740000	994	4.93	0.59	12	0.58	1719.00	14298.00	11250	20221228	-24.71	5510	20220930	53.72	11200	-24.38	20230214	8000	5.88	20230413	11250	-24.71	20221228	5510	53.72	20220930	3.47	N	091590	500	58 억		238052	N	N	0	N	00	N
13	20230629	130639	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8520	-90	5	-1.05	543490470	63853	79.86	8550	8660	8440	11190	6030	8610	8511.59	2.03	0	-9716	8743	8676	8583	8516	8423	8710	8550	59	2580	500	5510	10	1	11740000	1000	4.96	0.60	12	0.54	1719.00	14298.00	11250	20221228	-24.27	5510	20220930	54.63	11200	-23.93	20230214	8000	6.50	20230413	11250	-24.27	20221228	5510	54.63	20220930	3.47	N	091590	500	58 억		238052	N	N	0	N	00	N
14	20230629	120642	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8480	-130	5	-1.51	504056970	59203	74.04	8550	8660	8440	11190	6030	8610	8514.04	2.03	0	-8881	8743	8676	8583	8516	8423	8710	8550	59	2580	500	5510	10	1	11740000	996	4.93	0.59	12	0.50	1719.00	14298.00	11250	20221228	-24.62	5510	20220930	53.90	11200	-24.29	20230214	8000	6.00	20230413	11250	-24.62	20221228	5510	53.90	20220930	3.47	N	091590	500	58 억		238052	N	N	0	N	00	N
15	20230629	110643	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8490	-120	5	-1.39	462801700	54341	67.96	8550	8660	8440	11190	6030	8610	8516.62	2.03	0	-8682	8743	8676	8583	8516	8423	8710	8550	59	2580	500	5510	10	1	11740000	997	4.94	0.59	12	0.46	1719.00	14298.00	11250	20221228	-24.53	5510	20220930	54.08	11200	-24.20	20230214	8000	6.12	20230413	11250	-24.53	20221228	5510	54.08	20220930	3.47	N	091590	500	58 억		238052	N	N	0	N	00	N
16	20230629	100643	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8530	-80	5	-0.93	233775100	27333	34.19	8550	8660	8510	11190	6030	8610	8552.85	2.03	0	857	8743	8676	8583	8516	8423	8710	8550	59	2580	500	5510	10	1	11740000	1001	4.96	0.60	12	0.23	1719.00	14298.00	11250	20221228	-24.18	5510	20220930	54.81	11200	-23.84	20230214	8000	6.62	20230413	11250	-24.18	20221228	5510	54.81	20220930	3.47	N	091590	500	58 억		238052	N	N	0	N	00	N
17	20230629	090622	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8650	40	2	0.46	33338550	3876	4.85	8550	8660	8550	11190	6030	8610	8601.28	2.03	0	-168	8743	8676	8583	8516	8423	8710	8550	59	2580	500	5510	10	1	11740000	1016	5.03	0.60	12	0.03	1719.00	14298.00	11250	20221228	-23.11	5510	20220930	56.99	11200	-22.77	20230214	8000	8.12	20230413	11250	-23.11	20221228	5510	56.99	20220930	3.47	N	091590	500	58 억		238052	N	N	0	N	00	N
18	20230628	160633	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8610	60	2	0.70	672203250	78403	88.95	8550	8650	8490	11110	5990	8550	8573.65	1.90	0	15332	8843	8696	8613	8466	8383	8655	8425	59	2560	500	5470	10	1	11740000	1011	5.01	0.60	12	0.67	1719.00	14298.00	11250	20221228	-23.47	5510	20220930	56.26	11200	-23.12	20230214	8000	7.62	20230413	11250	-23.47	20221228	5510	56.26	20220930	3.18	N	091590	500	58 억		222720	N	N	0	N	00	N
19	20230628	150639	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8630	80	2	0.94	639361560	74585	84.62	8550	8650	8490	11110	5990	8550	8572.25	1.90	0	14415	8843	8696	8613	8466	8383	8655	8425	59	2560	500	5470	10	1	11740000	1013	5.02	0.60	12	0.64	1719.00	14298.00	11250	20221228	-23.29	5510	20220930	56.62	11200	-22.95	20230214	8000	7.88	20230413	11250	-23.29	20221228	5510	56.62	20220930	3.18	N	091590	500	58 억		222720	N	N	0	N	00	N
20	20230628	140636	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8590	40	2	0.47	484641070	56618	64.24	8550	8630	8490	11110	5990	8550	8559.84	1.90	0	5346	8843	8696	8613	8466	8383	8655	8425	59	2560	500	5470	10	1	11740000	1008	5.00	0.60	12	0.48	1719.00	14298.00	11250	20221228	-23.64	5510	20220930	55.90	11200	-23.30	20230214	8000	7.37	20230413	11250	-23.64	20221228	5510	55.90	20220930	3.18	N	091590	500	58 억		222720	N	N	0	N	00	N
21	20230628	130637	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8600	50	2	0.58	445044480	52008	59.01	8550	8630	8490	11110	5990	8550	8557.23	1.90	0	5006	8843	8696	8613	8466	8383	8655	8425	59	2560	500	5470	10	1	11740000	1010	5.00	0.60	12	0.44	1719.00	14298.00	11250	20221228	-23.56	5510	20220930	56.08	11200	-23.21	20230214	8000	7.50	20230413	11250	-23.56	20221228	5510	56.08	20220930	3.18	N	091590	500	58 억		222720	N	N	0	N	00	N
22	20230628	120631	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8620	70	2	0.82	370921260	43382	49.22	8550	8620	8490	11110	5990	8550	8550.12	1.90	0	1920	8843	8696	8613	8466	8383	8655	8425	59	2560	500	5470	10	1	11740000	1012	5.01	0.60	12	0.37	1719.00	14298.00	11250	20221228	-23.38	5510	20220930	56.44	11200	-23.04	20230214	8000	7.75	20230413	11250	-23.38	20221228	5510	56.44	20220930	3.18	N	091590	500	58 억		222720	N	N	0	N	00	N
23	20230628	110640	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8590	40	2	0.47	269496470	31599	35.85	8550	8620	8490	11110	5990	8550	8528.64	1.90	0	1422	8843	8696	8613	8466	8383	8655	8425	59	2560	500	5470	10	1	11740000	1008	5.00	0.60	12	0.27	1719.00	14298.00	11250	20221228	-23.64	5510	20220930	55.90	11200	-23.30	20230214	8000	7.37	20230413	11250	-23.64	20221228	5510	55.90	20220930	3.18	N	091590	500	58 억		222720	N	N	0	N	00	N
24	20230628	100641	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8570	20	2	0.23	207732200	24386	27.67	8550	8590	8490	11110	5990	8550	8518.50	1.90	0	885	8843	8696	8613	8466	8383	8655	8425	59	2560	500	5470	10	1	11740000	1006	4.99	0.60	12	0.21	1719.00	14298.00	11250	20221228	-23.82	5510	20220930	55.54	11200	-23.48	20230214	8000	7.12	20230413	11250	-23.82	20221228	5510	55.54	20220930	3.18	N	091590	500	58 억		222720	N	N	0	N	00	N
25	20230628	090638	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8560	10	2	0.12	37570160	4392	4.98	8550	8590	8540	11110	5990	8550	8554.23	1.90	0	-305	8843	8696	8613	8466	8383	8655	8425	59	2560	500	5470	10	1	11740000	1005	4.98	0.60	12	0.04	1719.00	14298.00	11250	20221228	-23.91	5510	20220930	55.35	11200	-23.57	20230214	8000	7.00	20230413	11250	-23.91	20221228	5510	55.35	20220930	3.18	N	091590	500	58 억		222720	N	N	0	N	00	N
26	20230627	160637	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8550	20	2	0.23	754197570	87541	6.53	8630	8760	8530	11080	5980	8530	8615.82	1.72	0	21227	10070	9300	8890	8120	7710	9095	7915	59	2550	500	5450	10	1	11740000	1004	4.97	0.60	12	0.75	1719.00	14298.00	11250	20221228	-24.00	5510	20220930	55.17	11200	-23.66	20230214	8000	6.88	20230413	11250	-24.00	20221228	5510	55.17	20220930	3.16	N	091590	500	58 억		201493	N	N	0	N	00	N
27	20230627	150642	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8570	40	2	0.47	736203740	85437	6.37	8630	8760	8530	11080	5980	8530	8616.92	1.72	0	21010	10070	9300	8890	8120	7710	9095	7915	59	2550	500	5450	10	1	11740000	1006	4.99	0.60	12	0.73	1719.00	14298.00	11250	20221228	-23.82	5510	20220930	55.54	11200	-23.48	20230214	8000	7.12	20230413	11250	-23.82	20221228	5510	55.54	20220930	3.16	N	091590	500	58 억		201493	N	N	0	N	00	N
28	20230627	140649	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8530	0	3	0.00	679491680	78809	5.88	8630	8760	8530	11080	5980	8530	8622.01	1.72	0	21421	10070	9300	8890	8120	7710	9095	7915	59	2550	500	5450	10	1	11740000	1001	4.96	0.60	12	0.67	1719.00	14298.00	11250	20221228	-24.18	5510	20220930	54.81	11200	-23.84	20230214	8000	6.62	20230413	11250	-24.18	20221228	5510	54.81	20220930	3.16	N	091590	500	58 억		201493	N	N	0	N	00	N
29	20230627	130647	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8600	70	2	0.82	608117790	70463	5.25	8630	8760	8560	11080	5980	8530	8630.31	1.72	0	22426	10070	9300	8890	8120	7710	9095	7915	59	2550	500	5450	10	1	11740000	1010	5.00	0.60	12	0.60	1719.00	14298.00	11250	20221228	-23.56	5510	20220930	56.08	11200	-23.21	20230214	8000	7.50	20230413	11250	-23.56	20221228	5510	56.08	20220930	3.16	N	091590	500	58 억		201493	N	N	0	N	00	N
30	20230627	120649	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8630	100	2	1.17	536788290	62159	4.63	8630	8760	8560	11080	5980	8530	8635.73	1.72	0	20905	10070	9300	8890	8120	7710	9095	7915	59	2550	500	5450	10	1	11740000	1013	5.02	0.60	12	0.53	1719.00	14298.00	11250	20221228	-23.29	5510	20220930	56.62	11200	-22.95	20230214	8000	7.88	20230413	11250	-23.29	20221228	5510	56.62	20220930	3.16	N	091590	500	58 억		201493	N	N	0	N	00	N
31	20230627	110653	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8650	120	2	1.41	524015730	60677	4.52	8630	8760	8560	11080	5980	8530	8636.15	1.72	0	20558	10070	9300	8890	8120	7710	9095	7915	59	2550	500	5450	10	1	11740000	1016	5.03	0.60	12	0.52	1719.00	14298.00	11250	20221228	-23.11	5510	20220930	56.99	11200	-22.77	20230214	8000	8.12	20230413	11250	-23.11	20221228	5510	56.99	20220930	3.16	N	091590	500	58 억		201493	N	N	0	N	00	N
32	20230627	100634	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8620	90	2	1.06	348095020	40285	3.00	8630	8760	8560	11080	5980	8530	8640.81	1.72	0	12473	10070	9300	8890	8120	7710	9095	7915	59	2550	500	5450	10	1	11740000	1012	5.01	0.60	12	0.34	1719.00	14298.00	11250	20221228	-23.38	5510	20220930	56.44	11200	-23.04	20230214	8000	7.75	20230413	11250	-23.38	20221228	5510	56.44	20220930	3.16	N	091590	500	58 억		201493	N	N	0	N	00	N
33	20230627	090638	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8700	170	2	1.99	170547020	19708	1.47	8630	8760	8560	11080	5980	8530	8653.69	1.72	0	7101	10070	9300	8890	8120	7710	9095	7915	59	2550	500	5450	10	1	11740000	1021	5.06	0.61	12	0.17	1719.00	14298.00	11250	20221228	-22.67	5510	20220930	57.89	11200	-22.32	20230214	8000	8.75	20230413	11250	-22.67	20221228	5510	57.89	20220930	3.16	N	091590	500	58 억		201493	N	N	0	N	00	N
34	20230626	160636	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8530	-20	5	-0.23	12164408340	1338238	1493.75	8700	9660	8480	11110	5990	8550	9090.16	3.04	0	-154668	9130	8840	8660	8370	8190	8750	8280	59	2560	500	5470	10	1	11740000	1001	4.96	0.60	12	11.40	1719.00	14298.00	11250	20221228	-24.18	5510	20220930	54.81	11200	-23.84	20230214	8000	6.62	20230413	11250	-24.18	20221228	5510	54.81	20220930	3.06	N	091590	500	58 억		356463	N	N	0	N	00	N
35	20230626	150640	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8560	10	2	0.12	11945688660	1312599	1465.13	8700	9660	8480	11110	5990	8550	9100.79	3.04	0	-154842	9130	8840	8660	8370	8190	8750	8280	59	2560	500	5470	10	1	11740000	1005	4.98	0.60	12	11.18	1719.00	14298.00	11250	20221228	-23.91	5510	20220930	55.35	11200	-23.57	20230214	8000	7.00	20230413	11250	-23.91	20221228	5510	55.35	20220930	3.06	N	091590	500	58 억		356463	N	N	0	N	00	N
36	20230626	140640	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8520	-30	5	-0.35	11811521710	1296876	1447.58	8700	9660	8480	11110	5990	8550	9107.67	3.04	0	-156779	9130	8840	8660	8370	8190	8750	8280	59	2560	500	5470	10	1	11740000	1000	4.96	0.60	12	11.05	1719.00	14298.00	11250	20221228	-24.27	5510	20220930	54.63	11200	-23.93	20230214	8000	6.50	20230413	11250	-24.27	20221228	5510	54.63	20220930	3.06	N	091590	500	58 억		356463	N	N	0	N	00	N
37	20230626	130637	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8630	80	2	0.94	11527305000	1263633	1410.48	8700	9660	8510	11110	5990	8550	9122.35	3.04	0	-147225	9130	8840	8660	8370	8190	8750	8280	59	2560	500	5470	10	1	11740000	1013	5.02	0.60	12	10.76	1719.00	14298.00	11250	20221228	-23.29	5510	20220930	56.62	11200	-22.95	20230214	8000	7.88	20230413	11250	-23.29	20221228	5510	56.62	20220930	3.06	N	091590	500	58 억		356463	N	N	0	N	00	N
38	20230626	120637	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8610	60	2	0.70	11405016210	1249436	1394.63	8700	9660	8510	11110	5990	8550	9128.13	3.04	0	-146074	9130	8840	8660	8370	8190	8750	8280	59	2560	500	5470	10	1	11740000	1011	5.01	0.60	12	10.64	1719.00	14298.00	11250	20221228	-23.47	5510	20220930	56.26	11200	-23.12	20230214	8000	7.62	20230413	11250	-23.47	20221228	5510	56.26	20220930	3.06	N	091590	500	58 억		356463	N	N	0	N	00	N
39	20230626	110635	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8560	10	2	0.12	11253073750	1231743	1374.88	8700	9660	8510	11110	5990	8550	9135.89	3.04	0	-144231	9130	8840	8660	8370	8190	8750	8280	59	2560	500	5470	10	1	11740000	1005	4.98	0.60	12	10.49	1719.00	14298.00	11250	20221228	-23.91	5510	20220930	55.35	11200	-23.57	20230214	8000	7.00	20230413	11250	-23.91	20221228	5510	55.35	20220930	3.06	N	091590	500	58 억		356463	N	N	0	N	00	N
40	20230626	100635	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8570	20	2	0.23	10662236740	1162695	1297.81	8700	9660	8540	11110	5990	8550	9170.28	3.04	0	-139735	9130	8840	8660	8370	8190	8750	8280	59	2560	500	5470	10	1	11740000	1006	4.99	0.60	12	9.90	1719.00	14298.00	11250	20221228	-23.82	5510	20220930	55.54	11200	-23.48	20230214	8000	7.12	20230413	11250	-23.82	20221228	5510	55.54	20220930	3.06	N	091590	500	58 억		356463	N	N	0	N	00	N
41	20230626	090638	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9240	690	2	8.07	982247320	109054	121.73	8700	9390	8650	11110	5990	8550	9006.98	3.04	0	-2700	9130	8840	8660	8370	8190	8750	8280	59	2560	500	5470	10	1	11740000	1085	5.38	0.65	12	0.93	1719.00	14298.00	11250	20221228	-17.87	5510	20220930	67.70	11200	-17.50	20230214	8000	15.50	20230413	11250	-17.87	20221228	5510	67.70	20220930	3.06	N	091590	500	58 억		356463	N	N	0	N	00	N
42	20230623	172736	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8550	-310	5	-3.50	767952010	89417	166.59	8950	8950	8480	11510	6210	8860	8588.49	3.19	0	-17842	9066	8962	8806	8702	8546	9015	8755	59	2650	500	5670	10	1	11740000	1004	4.97	0.60	12	0.76	1719.00	14298.00	11250	20221228	-24.00	5510	20220930	55.17	11200	-23.66	20230214	8000	6.88	20230413	11250	-24.00	20221228	5510	55.17	20220930	3.00	N	091590	500	58 억		374307	N	N	0	N	00	N
43	20230623	140528	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8530	-330	5	-3.72	651206550	75726	141.08	8950	8950	8480	11510	6210	8860	8599.51	3.19	0	-13900	9066	8962	8806	8702	8546	9015	8755	59	2650	500	5670	10	1	11740000	1001	4.96	0.60	12	0.65	1719.00	14298.00	11250	20221228	-24.18	5510	20220930	54.81	11200	-23.84	20230214	8000	6.62	20230413	11250	-24.18	20221228	5510	54.81	20220930	3.00	N	091590	500	58 억		374307	N	N	0	N	00	N
44	20230622	160408	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8860	30	2	0.34	468924860	53282	74.81	8800	8910	8650	11470	6190	8830	8800.25	3.26	0	-7953	8983	8906	8813	8736	8643	8945	8775	59	2640	500	5650	10	1	11740000	1040	5.15	0.62	12	0.45	1719.00	14298.00	11250	20221228	-21.24	5510	20220930	60.80	11200	-20.89	20230214	8000	10.75	20230413	11250	-21.24	20221228	5510	60.80	20220930	3.09	N	091590	500	58 억		382525	N	N	0	N	00	N
45	20230622	150423	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8890	60	2	0.68	418065210	47561	66.78	8800	8890	8650	11470	6190	8830	8790.08	3.26	0	-7868	8983	8906	8813	8736	8643	8945	8775	59	2640	500	5650	10	1	11740000	1044	5.17	0.62	12	0.41	1719.00	14298.00	11250	20221228	-20.98	5510	20220930	61.34	11200	-20.62	20230214	8000	11.12	20230413	11250	-20.98	20221228	5510	61.34	20220930	3.09	N	091590	500	58 억		382525	N	N	0	N	00	N
46	20230622	140102	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8780	-50	5	-0.57	279758830	31913	44.81	8800	8830	8650	11470	6190	8830	8766.29	3.26	0	-7582	8983	8906	8813	8736	8643	8945	8775	59	2640	500	5650	10	1	11740000	1031	5.11	0.61	12	0.27	1719.00	14298.00	11250	20221228	-21.96	5510	20220930	59.35	11200	-21.61	20230214	8000	9.75	20230413	11250	-21.96	20221228	5510	59.35	20220930	3.09	N	091590	500	58 억		382525	N	N	0	N	00	N
47	20230622	130715	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8790	-40	5	-0.45	250524830	28584	40.14	8800	8830	8650	11470	6190	8830	8764.51	3.26	0	-7370	8983	8906	8813	8736	8643	8945	8775	59	2640	500	5650	10	1	11740000	1032	5.11	0.61	12	0.24	1719.00	14298.00	11250	20221228	-21.87	5510	20220930	59.53	11200	-21.52	20230214	8000	9.88	20230413	11250	-21.87	20221228	5510	59.53	20220930	3.09	N	091590	500	58 억		382525	N	N	0	N	00	N
48	20230622	121015	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8790	-40	5	-0.45	221778570	25308	35.54	8800	8830	8650	11470	6190	8830	8763.18	3.26	0	-6470	8983	8906	8813	8736	8643	8945	8775	59	2640	500	5650	10	1	11740000	1032	5.11	0.61	12	0.22	1719.00	14298.00	11250	20221228	-21.87	5510	20220930	59.53	11200	-21.52	20230214	8000	9.88	20230413	11250	-21.87	20221228	5510	59.53	20220930	3.09	N	091590	500	58 억		382525	N	N	0	N	00	N
49	20230622	110824	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8810	-20	5	-0.23	178972100	20429	28.68	8800	8830	8650	11470	6190	8830	8760.68	3.26	0	-4611	8983	8906	8813	8736	8643	8945	8775	59	2640	500	5650	10	1	11740000	1034	5.13	0.62	12	0.17	1719.00	14298.00	11250	20221228	-21.69	5510	20220930	59.89	11200	-21.34	20230214	8000	10.12	20230413	11250	-21.69	20221228	5510	59.89	20220930	3.09	N	091590	500	58 억		382525	N	N	0	N	00	N
50	20230622	100153	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8830	0	3	0.00	141171510	16128	22.65	8800	8830	8650	11470	6190	8830	8753.19	3.26	0	-3332	8983	8906	8813	8736	8643	8945	8775	59	2640	500	5650	10	1	11740000	1037	5.14	0.62	12	0.14	1719.00	14298.00	11250	20221228	-21.51	5510	20220930	60.25	11200	-21.16	20230214	8000	10.38	20230413	11250	-21.51	20221228	5510	60.25	20220930	3.09	N	091590	500	58 억		382525	N	N	0	N	00	N
51	20230622	090238	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8700	-130	5	-1.47	13425330	1533	2.15	8800	8810	8650	11470	6190	8830	8757.51	3.26	0	-1067	8983	8906	8813	8736	8643	8945	8775	59	2640	500	5650	10	1	11740000	1021	5.06	0.61	12	0.01	1719.00	14298.00	11250	20221228	-22.67	5510	20220930	57.89	11200	-22.32	20230214	8000	8.75	20230413	11250	-22.67	20221228	5510	57.89	20220930	3.09	N	091590	500	58 억		382525	N	N	0	N	00	N
52	20230621	160901	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8830	50	2	0.57	621703730	70732	87.09	8720	8890	8720	11410	6150	8780	8789.40	3.28	0	-2754	9073	8926	8773	8626	8473	8850	8550	59	2630	500	5610	10	1	11740000	1037	5.14	0.62	12	0.60	1719.00	14298.00	11250	20221228	-21.51	5510	20220930	60.25	11200	-21.16	20230214	8000	10.38	20230413	11250	-21.51	20221228	5510	60.25	20220930	3.05	N	091590	500	58 억		385509	N	N	0	N	00	N
53	20230621	150857	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8780	0	3	0.00	565976640	64410	79.31	8720	8890	8720	11410	6150	8780	8787.09	3.28	0	-880	9073	8926	8773	8626	8473	8850	8550	59	2630	500	5610	10	1	11740000	1031	5.11	0.61	12	0.55	1719.00	14298.00	11250	20221228	-21.96	5510	20220930	59.35	11200	-21.61	20230214	8000	9.75	20230413	11250	-21.96	20221228	5510	59.35	20220930	3.05	N	091590	500	58 억		385509	N	N	0	N	00	N
54	20230621	140945	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8790	10	2	0.11	484676720	55132	67.88	8720	8890	8720	11410	6150	8780	8791.21	3.28	0	2344	9073	8926	8773	8626	8473	8850	8550	59	2630	500	5610	10	1	11740000	1032	5.11	0.61	12	0.47	1719.00	14298.00	11250	20221228	-21.87	5510	20220930	59.53	11200	-21.52	20230214	8000	9.88	20230413	11250	-21.87	20221228	5510	59.53	20220930	3.05	N	091590	500	58 억		385509	N	N	0	N	00	N
55	20230621	130555	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8810	30	2	0.34	386894610	43991	54.17	8720	8890	8720	11410	6150	8780	8794.86	3.28	0	2762	9073	8926	8773	8626	8473	8850	8550	59	2630	500	5610	10	1	11740000	1034	5.13	0.62	12	0.37	1719.00	14298.00	11250	20221228	-21.69	5510	20220930	59.89	11200	-21.34	20230214	8000	10.12	20230413	11250	-21.69	20221228	5510	59.89	20220930	3.05	N	091590	500	58 억		385509	N	N	0	N	00	N
56	20230621	120244	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8840	60	2	0.68	361464390	41099	50.60	8720	8890	8720	11410	6150	8780	8794.97	3.28	0	2534	9073	8926	8773	8626	8473	8850	8550	59	2630	500	5610	10	1	11740000	1038	5.14	0.62	12	0.35	1719.00	14298.00	11250	20221228	-21.42	5510	20220930	60.44	11200	-21.07	20230214	8000	10.50	20230413	11250	-21.42	20221228	5510	60.44	20220930	3.05	N	091590	500	58 억		385509	N	N	0	N	00	N
57	20230621	110533	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8820	40	2	0.46	320802190	36485	44.92	8720	8890	8720	11410	6150	8780	8792.71	3.28	0	4910	9073	8926	8773	8626	8473	8850	8550	59	2630	500	5610	10	1	11740000	1035	5.13	0.62	12	0.31	1719.00	14298.00	11250	20221228	-21.60	5510	20220930	60.07	11200	-21.25	20230214	8000	10.25	20230413	11250	-21.60	20221228	5510	60.07	20220930	3.05	N	091590	500	58 억		385509	N	N	0	N	00	N
58	20230621	100950	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8780	0	3	0.00	239405900	27211	33.50	8720	8890	8720	11410	6150	8780	8798.13	3.28	0	10846	9073	8926	8773	8626	8473	8850	8550	59	2630	500	5610	10	1	11740000	1031	5.11	0.61	12	0.23	1719.00	14298.00	11250	20221228	-21.96	5510	20220930	59.35	11200	-21.61	20230214	8000	9.75	20230413	11250	-21.96	20221228	5510	59.35	20220930	3.05	N	091590	500	58 억		385509	N	N	0	N	00	N
59	20230621	090513	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8830	50	2	0.57	26831960	3066	3.78	8720	8870	8720	11410	6150	8780	8751.45	3.28	0	-545	9073	8926	8773	8626	8473	8850	8550	59	2630	500	5610	10	1	11740000	1037	5.14	0.62	12	0.03	1719.00	14298.00	11250	20221228	-21.51	5510	20220930	60.25	11200	-21.16	20230214	8000	10.38	20230413	11250	-21.51	20221228	5510	60.25	20220930	3.05	N	091590	500	58 억		385509	N	N	0	N	00	N
60	20230620	160621	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8780	-50	5	-0.57	711093700	81213	45.54	8820	8920	8620	11470	6190	8830	8755.89	3.31	0	-3125	9183	9006	8783	8606	8383	9095	8695	59	2640	500	5650	10	1	11740000	1031	5.11	0.61	12	0.69	1719.00	14298.00	11250	20221228	-21.96	5510	20220930	59.35	11200	-21.61	20230214	8000	9.75	20230413	11250	-21.96	20221228	5510	59.35	20220930	3.03	N	091590	500	58 억		388634	N	N	0	N	00	N
61	20230620	150743	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8770	-60	5	-0.68	671002430	76636	42.97	8820	8920	8620	11470	6190	8830	8755.71	3.31	0	-3417	9183	9006	8783	8606	8383	9095	8695	59	2640	500	5650	10	1	11740000	1030	5.10	0.61	12	0.65	1719.00	14298.00	11250	20221228	-22.04	5510	20220930	59.17	11200	-21.70	20230214	8000	9.62	20230413	11250	-22.04	20221228	5510	59.17	20220930	3.03	N	091590	500	58 억		388634	N	N	0	N	00	N
62	20230620	140541	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8800	-30	5	-0.34	616535940	70425	39.49	8820	8920	8620	11470	6190	8830	8754.50	3.31	0	-3644	9183	9006	8783	8606	8383	9095	8695	59	2640	500	5650	10	1	11740000	1033	5.12	0.62	12	0.60	1719.00	14298.00	11250	20221228	-21.78	5510	20220930	59.71	11200	-21.43	20230214	8000	10.00	20230413	11250	-21.78	20221228	5510	59.71	20220930	3.03	N	091590	500	58 억		388634	N	N	0	N	00	N
63	20230620	130147	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8750	-80	5	-0.91	487391190	55785	31.28	8820	8920	8620	11470	6190	8830	8736.96	3.31	0	-8807	9183	9006	8783	8606	8383	9095	8695	59	2640	500	5650	10	1	11740000	1027	5.09	0.61	12	0.48	1719.00	14298.00	11250	20221228	-22.22	5510	20220930	58.80	11200	-21.88	20230214	8000	9.38	20230413	11250	-22.22	20221228	5510	58.80	20220930	3.03	N	091590	500	58 억		388634	N	N	0	N	00	N
64	20230620	120941	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8750	-80	5	-0.91	426201210	48780	27.35	8820	8920	8620	11470	6190	8830	8737.21	3.31	0	-11183	9183	9006	8783	8606	8383	9095	8695	59	2640	500	5650	10	1	11740000	1027	5.09	0.61	12	0.42	1719.00	14298.00	11250	20221228	-22.22	5510	20220930	58.80	11200	-21.88	20230214	8000	9.38	20230413	11250	-22.22	20221228	5510	58.80	20220930	3.03	N	091590	500	58 억		388634	N	N	0	N	00	N
65	20230620	110824	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8650	-180	5	-2.04	344193370	39341	22.06	8820	8920	8650	11470	6190	8830	8748.97	3.31	0	-11521	9183	9006	8783	8606	8383	9095	8695	59	2640	500	5650	10	1	11740000	1016	5.03	0.60	12	0.34	1719.00	14298.00	11250	20221228	-23.11	5510	20220930	56.99	11200	-22.77	20230214	8000	8.12	20230413	11250	-23.11	20221228	5510	56.99	20220930	3.03	N	091590	500	58 억		388634	N	N	0	N	00	N
66	20230620	100218	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8820	-10	5	-0.11	178185160	20325	11.40	8820	8920	8700	11470	6190	8830	8766.80	3.31	0	-6968	9183	9006	8783	8606	8383	9095	8695	59	2640	500	5650	10	1	11740000	1035	5.13	0.62	12	0.17	1719.00	14298.00	11250	20221228	-21.60	5510	20220930	60.07	11200	-21.25	20230214	8000	10.25	20230413	11250	-21.60	20221228	5510	60.07	20220930	3.03	N	091590	500	58 억		388634	N	N	0	N	00	N
67	20230620	090441	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8840	10	2	0.11	16390130	1856	1.04	8820	8920	8790	11470	6190	8830	8830.89	3.31	0	-295	9183	9006	8783	8606	8383	9095	8695	59	2640	500	5650	10	1	11740000	1038	5.14	0.62	12	0.02	1719.00	14298.00	11250	20221228	-21.42	5510	20220930	60.44	11200	-21.07	20230214	8000	10.50	20230413	11250	-21.42	20221228	5510	60.44	20220930	3.03	N	091590	500	58 억		388634	N	N	0	N	00	N
68	20230619	160143	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8830	200	2	2.32	1558549040	176755	421.07	8630	8960	8560	11210	6050	8630	8817.57	3.51	0	-23887	8823	8726	8643	8546	8463	8685	8505	59	2580	500	5520	10	1	11740000	1037	5.14	0.62	12	1.51	1719.00	14298.00	11250	20221228	-21.51	5510	20220930	60.25	11200	-21.16	20230214	8000	10.38	20230413	11250	-21.51	20221228	5510	60.25	20220930	3.13	N	091590	500	58 억		411921	N	N	0	N	00	N
69	20230619	150159	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8820	190	2	2.20	1514545640	171763	409.17	8630	8960	8560	11210	6050	8630	8817.65	3.51	0	-24294	8823	8726	8643	8546	8463	8685	8505	59	2580	500	5520	10	1	11740000	1035	5.13	0.62	12	1.46	1719.00	14298.00	11250	20221228	-21.60	5510	20220930	60.07	11200	-21.25	20230214	8000	10.25	20230413	11250	-21.60	20221228	5510	60.07	20220930	3.13	N	091590	500	58 억		411921	N	N	0	N	00	N
70	20230619	141030	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8830	200	2	2.32	1445943590	163981	390.64	8630	8960	8560	11210	6050	8630	8817.75	3.51	0	-22056	8823	8726	8643	8546	8463	8685	8505	59	2580	500	5520	10	1	11740000	1037	5.14	0.62	12	1.40	1719.00	14298.00	11250	20221228	-21.51	5510	20220930	60.25	11200	-21.16	20230214	8000	10.38	20230413	11250	-21.51	20221228	5510	60.25	20220930	3.13	N	091590	500	58 억		411921	N	N	0	N	00	N
71	20230619	130800	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8800	170	2	1.97	1289454590	146139	348.13	8630	8960	8560	11210	6050	8630	8823.48	3.51	0	-20195	8823	8726	8643	8546	8463	8685	8505	59	2580	500	5520	10	1	11740000	1033	5.12	0.62	12	1.24	1719.00	14298.00	11250	20221228	-21.78	5510	20220930	59.71	11200	-21.43	20230214	8000	10.00	20230413	11250	-21.78	20221228	5510	59.71	20220930	3.13	N	091590	500	58 억		411921	N	N	0	N	00	N
72	20230619	120208	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8860	230	2	2.67	939164610	106557	253.84	8630	8960	8560	11210	6050	8630	8813.73	3.51	0	-23926	8823	8726	8643	8546	8463	8685	8505	59	2580	500	5520	10	1	11740000	1040	5.15	0.62	12	0.91	1719.00	14298.00	11250	20221228	-21.24	5510	20220930	60.80	11200	-20.89	20230214	8000	10.75	20230413	11250	-21.24	20221228	5510	60.80	20220930	3.13	N	091590	500	58 억		411921	N	N	0	N	00	N
73	20230619	110354	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8810	180	2	2.09	873325280	99107	236.09	8630	8960	8560	11210	6050	8630	8811.94	3.51	0	-23948	8823	8726	8643	8546	8463	8685	8505	59	2580	500	5520	10	1	11740000	1034	5.13	0.62	12	0.84	1719.00	14298.00	11250	20221228	-21.69	5510	20220930	59.89	11200	-21.34	20230214	8000	10.12	20230413	11250	-21.69	20221228	5510	59.89	20220930	3.13	N	091590	500	58 억		411921	N	N	0	N	00	N
74	20230619	100226	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8840	210	2	2.43	665169910	75412	179.65	8630	8960	8560	11210	6050	8630	8820.48	3.51	0	-19928	8823	8726	8643	8546	8463	8685	8505	59	2580	500	5520	10	1	11740000	1038	5.14	0.62	12	0.64	1719.00	14298.00	11250	20221228	-21.42	5510	20220930	60.44	11200	-21.07	20230214	8000	10.50	20230413	11250	-21.42	20221228	5510	60.44	20220930	3.13	N	091590	500	58 억		411921	N	N	0	N	00	N
75	20230619	090701	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8690	60	2	0.70	51113780	5957	14.19	8630	8690	8560	11210	6050	8630	8580.46	3.51	0	2054	8823	8726	8643	8546	8463	8685	8505	59	2580	500	5520	10	1	11740000	1020	5.06	0.61	12	0.05	1719.00	14298.00	11250	20221228	-22.76	5510	20220930	57.71	11200	-22.41	20230214	8000	8.62	20230413	11250	-22.76	20221228	5510	57.71	20220930	3.13	N	091590	500	58 억		411921	N	N	0	N	00	N
76	20230616	160658	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8630	30	2	0.35	359145210	41610	50.90	8700	8740	8560	11180	6020	8600	8631.24	3.56	0	-6578	8820	8710	8550	8440	8280	8765	8495	59	2580	500	5500	10	1	11740000	1013	5.02	0.60	12	0.35	1719.00	14298.00	11250	20221228	-23.29	5510	20220930	56.62	11200	-22.95	20230214	8000	7.88	20230413	11250	-23.29	20221228	5510	56.62	20220930	3.25	N	091590	500	58 억		418499	N	N	0	N	00	N
77	20230616	150335	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8670	70	2	0.81	335865330	38918	47.61	8700	8740	8560	11180	6020	8600	8630.08	3.56	0	-6056	8820	8710	8550	8440	8280	8765	8495	59	2580	500	5500	10	1	11740000	1018	5.04	0.61	12	0.33	1719.00	14298.00	11250	20221228	-22.93	5510	20220930	57.35	11200	-22.59	20230214	8000	8.38	20230413	11250	-22.93	20221228	5510	57.35	20220930	3.25	N	091590	500	58 억		418499	N	N	0	N	00	N
78	20230616	141016	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8650	50	2	0.58	282624050	32749	40.06	8700	8740	8560	11180	6020	8600	8630.01	3.56	0	-5302	8820	8710	8550	8440	8280	8765	8495	59	2580	500	5500	10	1	11740000	1016	5.03	0.60	12	0.28	1719.00	14298.00	11250	20221228	-23.11	5510	20220930	56.99	11200	-22.77	20230214	8000	8.12	20230413	11250	-23.11	20221228	5510	56.99	20220930	3.25	N	091590	500	58 억		418499	N	N	0	N	00	N
79	20230616	130514	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8690	90	2	1.05	185955350	21563	26.38	8700	8740	8560	11180	6020	8600	8623.82	3.56	0	-1192	8820	8710	8550	8440	8280	8765	8495	59	2580	500	5500	10	1	11740000	1020	5.06	0.61	12	0.18	1719.00	14298.00	11250	20221228	-22.76	5510	20220930	57.71	11200	-22.41	20230214	8000	8.62	20230413	11250	-22.76	20221228	5510	57.71	20220930	3.25	N	091590	500	58 억		418499	N	N	0	N	00	N
80	20230616	121031	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8620	20	2	0.23	173430630	20117	24.61	8700	8740	8560	11180	6020	8600	8621.10	3.56	0	-510	8820	8710	8550	8440	8280	8765	8495	59	2580	500	5500	10	1	11740000	1012	5.01	0.60	12	0.17	1719.00	14298.00	11250	20221228	-23.38	5510	20220930	56.44	11200	-23.04	20230214	8000	7.75	20230413	11250	-23.38	20221228	5510	56.44	20220930	3.25	N	091590	500	58 억		418499	N	N	0	N	00	N
81	20230616	110544	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8650	50	2	0.58	125906010	14595	17.85	8700	8740	8560	11180	6020	8600	8626.65	3.56	0	-2604	8820	8710	8550	8440	8280	8765	8495	59	2580	500	5500	10	1	11740000	1016	5.03	0.60	12	0.12	1719.00	14298.00	11250	20221228	-23.11	5510	20220930	56.99	11200	-22.77	20230214	8000	8.12	20230413	11250	-23.11	20221228	5510	56.99	20220930	3.25	N	091590	500	58 억		418499	N	N	0	N	00	N
82	20230616	100511	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8630	30	2	0.35	91617250	10615	12.99	8700	8740	8560	11180	6020	8600	8630.92	3.56	0	-3211	8820	8710	8550	8440	8280	8765	8495	59	2580	500	5500	10	1	11740000	1013	5.02	0.60	12	0.09	1719.00	14298.00	11250	20221228	-23.29	5510	20220930	56.62	11200	-22.95	20230214	8000	7.88	20230413	11250	-23.29	20221228	5510	56.62	20220930	3.25	N	091590	500	58 억		418499	N	N	0	N	00	N
83	20230616	091020	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8560	-40	5	-0.47	28020220	3253	3.98	8700	8740	8560	11180	6020	8600	8613.66	3.56	0	-1997	8820	8710	8550	8440	8280	8765	8495	59	2580	500	5500	10	1	11740000	1005	4.98	0.60	12	0.03	1719.00	14298.00	11250	20221228	-23.91	5510	20220930	55.35	11200	-23.57	20230214	8000	7.00	20230413	11250	-23.91	20221228	5510	55.35	20220930	3.25	N	091590	500	58 억		418499	N	N	0	N	00	N
84	20230615	150831	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8530	150	2	1.79	564646050	66387	39.08	8390	8660	8390	10890	5870	8380	8505.37	3.60	0	65	8833	8606	8493	8266	8153	8550	8210	59	2510	500	5360	10	1	11740000	1001	4.96	0.60	12	0.57	1719.00	14298.00	11250	20221228	-24.18	5510	20220930	54.81	11200	-23.84	20230214	8000	6.62	20230413	11250	-24.18	20221228	5510	54.81	20220930	3.12	N	091590	500	58 억		422114	N	N	0	N	00	N
85	20230615	140943	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8510	130	2	1.55	512740910	60296	35.49	8390	8660	8390	10890	5870	8380	8503.73	3.60	0	2124	8833	8606	8493	8266	8153	8550	8210	59	2510	500	5360	10	1	11740000	999	4.95	0.60	12	0.51	1719.00	14298.00	11250	20221228	-24.36	5510	20220930	54.45	11200	-24.02	20230214	8000	6.38	20230413	11250	-24.36	20221228	5510	54.45	20220930	3.12	N	091590	500	58 억		422114	N	N	0	N	00	N
86	20230615	130906	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8450	70	2	0.84	495337080	58243	34.29	8390	8660	8390	10890	5870	8380	8504.66	3.60	0	2931	8833	8606	8493	8266	8153	8550	8210	59	2510	500	5360	10	1	11740000	992	4.92	0.59	12	0.50	1719.00	14298.00	11250	20221228	-24.89	5510	20220930	53.36	11200	-24.55	20230214	8000	5.62	20230413	11250	-24.89	20221228	5510	53.36	20220930	3.12	N	091590	500	58 억		422114	N	N	0	N	00	N
87	20230615	121007	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8450	70	2	0.84	486236450	57166	33.65	8390	8660	8390	10890	5870	8380	8505.69	3.60	0	2945	8833	8606	8493	8266	8153	8550	8210	59	2510	500	5360	10	1	11740000	992	4.92	0.59	12	0.49	1719.00	14298.00	11250	20221228	-24.89	5510	20220930	53.36	11200	-24.55	20230214	8000	5.62	20230413	11250	-24.89	20221228	5510	53.36	20220930	3.12	N	091590	500	58 억		422114	N	N	0	N	00	N
88	20230615	110720	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	8420	40	2	0.48	391495390	45889	27.01	8390	8660	8390	10890	5870	8380	8531.36	3.60	0	3395	8833	8606	8493	8266	8153	8550	8210	59	2510	500	5360	10	1	11740000	989	4.90	0.59	12	0.39	1719.00	14298.00	11250	20221228	-25.16	5510	20220930	52.81	11200	-24.82	20230214	8000	5.25	20230413	11250	-25.16	20221228	5510	52.81	20220930	3.12	N	091590	500	58 억		422114	N	N	0	N	00	N
89	20230611	184805	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	9750	-190	5	-1.91	771118590	78549	147.31	9940	9970	9750	12920	6960	9940	9817.97	3.85	-28123	-27899	10166	10052	9896	9782	9626	10110	9840	59	2980	500	6360	10	1	11740000	1145	5.67	0.68	12	0.67	1719.00	14298.00	11250	20221228	-13.33	5510	20220930	76.95	11200	-12.95	20230214	8000	21.88	20230413	11250	-13.33	20221228	5510	76.95	20220930	3.37	N	091590	500	58 억		451864	N	N	0	N	00	N