KissMeData/042940/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	160435	57	100.00	KOSDAQ		건설	N	N	N	N		N	519	11	2	2.17	441415967	848073	137.86	507	548	490	660	356	508	520.49	0.00	0	174697	544	525	511	492	478	519	486	527	152	500	340	1	1	105454439	547	-3.96	0.85	12	0.80	-131.00	613.00	1165	20220729	-55.45	299	20230316	73.58	794	-34.63	20230417	299	73.58	20230316	1165	-55.45	20220729	299	73.58	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
3	20230630	150439	57	100.00	KOSDAQ		건설	N	N	N	N		N	525	17	2	3.35	414552461	796477	129.47	507	548	490	660	356	508	520.48	0.00	0	167605	544	525	511	492	478	519	486	527	152	500	340	1	1	105454439	554	-4.01	0.86	12	0.76	-131.00	613.00	1165	20220729	-54.94	299	20230316	75.59	794	-33.88	20230417	299	75.59	20230316	1165	-54.94	20220729	299	75.59	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
4	20230630	140436	57	100.00	KOSDAQ		건설	N	N	N	N		N	525	17	2	3.35	396802559	762735	123.99	507	548	490	660	356	508	520.24	0.00	0	176856	544	525	511	492	478	519	486	527	152	500	340	1	1	105454439	554	-4.01	0.86	12	0.72	-131.00	613.00	1165	20220729	-54.94	299	20230316	75.59	794	-33.88	20230417	299	75.59	20230316	1165	-54.94	20220729	299	75.59	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
5	20230630	130438	57	100.00	KOSDAQ		건설	N	N	N	N		N	521	13	2	2.56	368926046	709211	115.29	507	548	490	660	356	508	520.19	0.00	0	184658	544	525	511	492	478	519	486	527	152	500	340	1	1	105454439	549	-3.98	0.85	12	0.67	-131.00	613.00	1165	20220729	-55.28	299	20230316	74.25	794	-34.38	20230417	299	74.25	20230316	1165	-55.28	20220729	299	74.25	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
6	20230630	120435	57	100.00	KOSDAQ		건설	N	N	N	N		N	527	19	2	3.74	353035123	678958	110.37	507	548	490	660	356	508	519.97	0.00	0	199121	544	525	511	492	478	519	486	527	152	500	340	1	1	105454439	556	-4.02	0.86	12	0.64	-131.00	613.00	1165	20220729	-54.76	299	20230316	76.25	794	-33.63	20230417	299	76.25	20230316	1165	-54.76	20220729	299	76.25	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
7	20230630	110437	57	100.00	KOSDAQ		건설	N	N	N	N		N	531	23	2	4.53	307340656	592964	96.39	507	548	490	660	356	508	518.31	0.00	0	220636	544	525	511	492	478	519	486	527	152	500	340	1	1	105454439	560	-4.05	0.87	12	0.56	-131.00	613.00	1165	20220729	-54.42	299	20230316	77.59	794	-33.12	20230417	299	77.59	20230316	1165	-54.42	20220729	299	77.59	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
8	20230630	100437	57	100.00	KOSDAQ		건설	N	N	N	N		N	519	11	2	2.17	150392995	298637	48.54	507	519	490	660	356	508	503.60	0.00	0	204706	544	525	511	492	478	519	486	527	152	500	340	1	1	105454439	547	-3.96	0.85	12	0.28	-131.00	613.00	1165	20220729	-55.45	299	20230316	73.58	794	-34.63	20230417	299	73.58	20230316	1165	-55.45	20220729	299	73.58	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
9	20230630	090438	57	100.00	KOSDAQ		건설	N	N	N	N		N	502	-6	5	-1.18	17381183	35021	5.69	507	508	490	660	356	508	496.31	0.00	0	14855	544	525	511	492	478	519	486	527	152	500	340	1	1	105454439	529	-3.83	0.82	12	0.03	-131.00	613.00	1165	20220729	-56.91	299	20230316	67.89	794	-36.78	20230417	299	67.89	20230316	1165	-56.91	20220729	299	67.89	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
10	20230629	160436	57	100.00	KOSDAQ		건설	N	N	N	N		N	508	-19	5	-3.61	311471182	615129	83.89	527	530	497	685	369	527	506.34	0.00	0	-60407	543	535	527	519	511	539	523	527	158	500	350	1	1	105454439	536	-3.88	0.83	12	0.58	-131.00	613.00	1165	20220729	-56.39	299	20230316	69.90	794	-36.02	20230417	299	69.90	20230316	1165	-56.39	20220729	299	69.90	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
11	20230629	150434	57	100.00	KOSDAQ		건설	N	N	N	N		N	503	-24	5	-4.55	306160817	604664	82.46	527	530	497	685	369	527	506.33	0.00	0	-60407	543	535	527	519	511	539	523	527	158	500	350	1	1	105454439	530	-3.84	0.82	12	0.57	-131.00	613.00	1165	20220729	-56.82	299	20230316	68.23	794	-36.65	20230417	299	68.23	20230316	1165	-56.82	20220729	299	68.23	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
12	20230629	140434	57	100.00	KOSDAQ		건설	N	N	N	N		N	502	-25	5	-4.74	284260821	561178	76.53	527	530	497	685	369	527	506.54	0.00	0	-47743	543	535	527	519	511	539	523	527	158	500	350	1	1	105454439	529	-3.83	0.82	12	0.53	-131.00	613.00	1165	20220729	-56.91	299	20230316	67.89	794	-36.78	20230417	299	67.89	20230316	1165	-56.91	20220729	299	67.89	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
13	20230629	130434	57	100.00	KOSDAQ		건설	N	N	N	N		N	505	-22	5	-4.17	261114385	515181	70.26	527	530	497	685	369	527	506.84	0.00	0	-34319	543	535	527	519	511	539	523	527	158	500	350	1	1	105454439	533	-3.85	0.82	12	0.49	-131.00	613.00	1165	20220729	-56.65	299	20230316	68.90	794	-36.40	20230417	299	68.90	20230316	1165	-56.65	20220729	299	68.90	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
14	20230629	120436	57	100.00	KOSDAQ		건설	N	N	N	N		N	507	-20	5	-3.80	242453099	478136	65.20	527	530	497	685	369	527	507.08	0.00	0	-25540	543	535	527	519	511	539	523	527	158	500	350	1	1	105454439	535	-3.87	0.83	12	0.45	-131.00	613.00	1165	20220729	-56.48	299	20230316	69.57	794	-36.15	20230417	299	69.57	20230316	1165	-56.48	20220729	299	69.57	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
15	20230629	110435	57	100.00	KOSDAQ		건설	N	N	N	N		N	509	-18	5	-3.42	102841107	200255	27.31	527	530	508	685	369	527	513.55	0.00	0	-56545	543	535	527	519	511	539	523	527	158	500	350	1	1	105454439	537	-3.89	0.83	12	0.19	-131.00	613.00	1165	20220729	-56.31	299	20230316	70.23	794	-35.89	20230417	299	70.23	20230316	1165	-56.31	20220729	299	70.23	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
16	20230629	100436	57	100.00	KOSDAQ		건설	N	N	N	N		N	519	-8	5	-1.52	38032305	73476	10.02	527	530	514	685	369	527	517.62	0.00	0	-48985	543	535	527	519	511	539	523	527	158	500	350	1	1	105454439	547	-3.96	0.85	12	0.07	-131.00	613.00	1165	20220729	-55.45	299	20230316	73.58	794	-34.63	20230417	299	73.58	20230316	1165	-55.45	20220729	299	73.58	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
17	20230629	090435	57	100.00	KOSDAQ		건설	N	N	N	N		N	524	-3	5	-0.57	10239906	19662	2.68	527	530	518	685	369	527	520.80	0.00	0	-12746	543	535	527	519	511	539	523	527	158	500	350	1	1	105454439	553	-4.00	0.85	12	0.02	-131.00	613.00	1165	20220729	-55.02	299	20230316	75.25	794	-34.01	20230417	299	75.25	20230316	1165	-55.02	20220729	299	75.25	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
18	20230628	160431	57	100.00	KOSDAQ		건설	N	N	N	N		N	527	6	2	1.15	383688884	733289	280.69	520	535	519	677	365	521	523.24	0.00	0	205047	539	529	525	515	511	528	514	527	156	500	350	1	1	105454439	556	-4.02	0.86	12	0.70	-131.00	613.00	1165	20220729	-54.76	299	20230316	76.25	794	-33.63	20230417	299	76.25	20230316	1165	-54.76	20220729	299	76.25	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
19	20230628	150433	57	100.00	KOSDAQ		건설	N	N	N	N		N	520	-1	5	-0.19	364788817	697084	266.83	520	535	520	677	365	521	523.31	0.00	0	200595	539	529	525	515	511	528	514	527	156	500	350	1	1	105454439	548	-3.97	0.85	12	0.66	-131.00	613.00	1165	20220729	-55.36	299	20230316	73.91	794	-34.51	20230417	299	73.91	20230316	1165	-55.36	20220729	299	73.91	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
20	20230628	140431	57	100.00	KOSDAQ		건설	N	N	N	N		N	522	1	2	0.19	308470587	588904	225.42	520	535	520	677	365	521	523.80	0.00	0	211646	539	529	525	515	511	528	514	527	156	500	350	1	1	105454439	550	-3.98	0.85	12	0.56	-131.00	613.00	1165	20220729	-55.19	299	20230316	74.58	794	-34.26	20230417	299	74.58	20230316	1165	-55.19	20220729	299	74.58	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
21	20230628	130432	57	100.00	KOSDAQ		건설	N	N	N	N		N	529	8	2	1.54	245329223	467671	179.02	520	535	520	677	365	521	524.58	0.00	0	210604	539	529	525	515	511	528	514	527	156	500	350	1	1	105454439	558	-4.04	0.86	12	0.44	-131.00	613.00	1165	20220729	-54.59	299	20230316	76.92	794	-33.38	20230417	299	76.92	20230316	1165	-54.59	20220729	299	76.92	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
22	20230628	120407	57	100.00	KOSDAQ		건설	N	N	N	N		N	529	8	2	1.54	237108171	452132	173.07	520	535	520	677	365	521	524.42	0.00	0	215218	539	529	525	515	511	528	514	527	156	500	350	1	1	105454439	558	-4.04	0.86	12	0.43	-131.00	613.00	1165	20220729	-54.59	299	20230316	76.92	794	-33.38	20230417	299	76.92	20230316	1165	-54.59	20220729	299	76.92	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
23	20230628	110436	57	100.00	KOSDAQ		건설	N	N	N	N		N	526	5	2	0.96	176578202	337044	129.01	520	535	520	677	365	521	523.90	0.00	0	185398	539	529	525	515	511	528	514	527	156	500	350	1	1	105454439	555	-4.02	0.86	12	0.32	-131.00	613.00	1165	20220729	-54.85	299	20230316	75.92	794	-33.75	20230417	299	75.92	20230316	1165	-54.85	20220729	299	75.92	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
24	20230628	100435	57	100.00	KOSDAQ		건설	N	N	N	N		N	524	3	2	0.58	52019964	99817	38.21	520	525	520	677	365	521	521.15	0.00	0	13745	539	529	525	515	511	528	514	527	156	500	350	1	1	105454439	553	-4.00	0.85	12	0.09	-131.00	613.00	1165	20220729	-55.02	299	20230316	75.25	794	-34.01	20230417	299	75.25	20230316	1165	-55.02	20220729	299	75.25	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
25	20230628	090432	57	100.00	KOSDAQ		건설	N	N	N	N		N	525	4	2	0.77	13121523	25219	9.65	520	525	520	677	365	521	520.30	0.00	0	4380	539	529	525	515	511	528	514	527	156	500	350	1	1	105454439	554	-4.01	0.86	12	0.02	-131.00	613.00	1165	20220729	-54.94	299	20230316	75.59	794	-33.88	20230417	299	75.59	20230316	1165	-54.94	20220729	299	75.59	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
26	20230627	160434	57	100.00	KOSDAQ		건설	N	N	N	N		N	521	-7	5	-1.33	137242247	261171	66.29	533	535	521	686	370	528	525.60	0.00	0	-8435	550	538	533	521	516	536	519	527	158	500	350	1	1	105454439	549	-3.98	0.85	12	0.25	-131.00	613.00	1165	20220729	-55.28	299	20230316	74.25	794	-34.38	20230417	299	74.25	20230316	1165	-55.28	20220729	299	74.25	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
27	20230627	150436	57	100.00	KOSDAQ		건설	N	N	N	N		N	521	-7	5	-1.33	122676240	233226	59.20	533	535	521	686	370	528	526.00	0.00	0	-12147	550	538	533	521	516	536	519	527	158	500	350	1	1	105454439	549	-3.98	0.85	12	0.22	-131.00	613.00	1165	20220729	-55.28	299	20230316	74.25	794	-34.38	20230417	299	74.25	20230316	1165	-55.28	20220729	299	74.25	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
28	20230627	140440	57	100.00	KOSDAQ		건설	N	N	N	N		N	524	-4	5	-0.76	116204412	220840	56.06	533	535	523	686	370	528	526.19	0.00	0	-7464	550	538	533	521	516	536	519	527	158	500	350	1	1	105454439	553	-4.00	0.85	12	0.21	-131.00	613.00	1165	20220729	-55.02	299	20230316	75.25	794	-34.01	20230417	299	75.25	20230316	1165	-55.02	20220729	299	75.25	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
29	20230627	130439	57	100.00	KOSDAQ		건설	N	N	N	N		N	526	-2	5	-0.38	96753696	183754	46.64	533	535	523	686	370	528	526.54	0.00	0	5684	550	538	533	521	516	536	519	527	158	500	350	1	1	105454439	555	-4.02	0.86	12	0.17	-131.00	613.00	1165	20220729	-54.85	299	20230316	75.92	794	-33.75	20230417	299	75.92	20230316	1165	-54.85	20220729	299	75.92	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
30	20230627	120441	57	100.00	KOSDAQ		건설	N	N	N	N		N	527	-1	5	-0.19	88418934	167886	42.62	533	535	523	686	370	528	526.66	0.00	0	10773	550	538	533	521	516	536	519	527	158	500	350	1	1	105454439	556	-4.02	0.86	12	0.16	-131.00	613.00	1165	20220729	-54.76	299	20230316	76.25	794	-33.63	20230417	299	76.25	20230316	1165	-54.76	20220729	299	76.25	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
31	20230627	110441	57	100.00	KOSDAQ		건설	N	N	N	N		N	527	-1	5	-0.19	77131970	146466	37.18	533	535	523	686	370	528	526.62	0.00	0	11479	550	538	533	521	516	536	519	527	158	500	350	1	1	105454439	556	-4.02	0.86	12	0.14	-131.00	613.00	1165	20220729	-54.76	299	20230316	76.25	794	-33.63	20230417	299	76.25	20230316	1165	-54.76	20220729	299	76.25	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
32	20230627	100430	57	100.00	KOSDAQ		건설	N	N	N	N		N	523	-5	5	-0.95	54692464	103703	26.32	533	535	523	686	370	528	527.40	0.00	0	-6813	550	538	533	521	516	536	519	527	158	500	350	1	1	105454439	552	-3.99	0.85	12	0.10	-131.00	613.00	1165	20220729	-55.11	299	20230316	74.92	794	-34.13	20230417	299	74.92	20230316	1165	-55.11	20220729	299	74.92	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
33	20230627	090433	57	100.00	KOSDAQ		건설	N	N	N	N		N	533	5	2	0.95	7963403	14938	3.79	533	535	533	686	370	528	533.10	0.00	0	454	550	538	533	521	516	536	519	527	158	500	350	1	1	105454439	562	-4.07	0.87	12	0.01	-131.00	613.00	1165	20220729	-54.25	299	20230316	78.26	794	-32.87	20230417	299	78.26	20230316	1165	-54.25	20220729	299	78.26	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
34	20230626	160432	57	100.00	KOSDAQ		건설	N	N	N	N		N	528	-16	5	-2.94	199771348	375227	87.39	541	545	528	707	381	544	532.49	0.00	0	5794	564	553	545	534	526	550	531	527	163	500	360	1	1	105454439	557	-4.03	0.86	12	0.36	-131.00	613.00	1195	20220623	-55.82	299	20230316	76.59	794	-33.50	20230417	299	76.59	20230316	1165	-54.68	20220729	299	76.59	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
35	20230626	150435	57	100.00	KOSDAQ		건설	N	N	N	N		N	533	-11	5	-2.02	184237433	345831	80.54	541	545	528	707	381	544	532.74	0.00	0	4393	564	553	545	534	526	550	531	527	163	500	360	1	1	105454439	562	-4.07	0.87	12	0.33	-131.00	613.00	1195	20220623	-55.40	299	20230316	78.26	794	-32.87	20230417	299	78.26	20230316	1165	-54.25	20220729	299	78.26	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
36	20230626	140435	57	100.00	KOSDAQ		건설	N	N	N	N		N	529	-15	5	-2.76	145092070	271856	63.31	541	545	529	707	381	544	533.71	0.00	0	-1153	564	553	545	534	526	550	531	527	163	500	360	1	1	105454439	558	-4.04	0.86	12	0.26	-131.00	613.00	1195	20220623	-55.73	299	20230316	76.92	794	-33.38	20230417	299	76.92	20230316	1165	-54.59	20220729	299	76.92	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
37	20230626	130434	57	100.00	KOSDAQ		건설	N	N	N	N		N	536	-8	5	-1.47	70402200	131246	30.57	541	545	533	707	381	544	536.41	0.00	0	6021	564	553	545	534	526	550	531	527	163	500	360	1	1	105454439	565	-4.09	0.87	12	0.12	-131.00	613.00	1195	20220623	-55.15	299	20230316	79.26	794	-32.49	20230417	299	79.26	20230316	1165	-53.99	20220729	299	79.26	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
38	20230626	120431	57	100.00	KOSDAQ		건설	N	N	N	N		N	537	-7	5	-1.29	64344939	119943	27.93	541	545	533	707	381	544	536.46	0.00	0	12936	564	553	545	534	526	550	531	527	163	500	360	1	1	105454439	566	-4.10	0.88	12	0.11	-131.00	613.00	1195	20220623	-55.06	299	20230316	79.60	794	-32.37	20230417	299	79.60	20230316	1165	-53.91	20220729	299	79.60	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
39	20230626	110431	57	100.00	KOSDAQ		건설	N	N	N	N		N	537	-7	5	-1.29	53888108	100487	23.40	541	545	533	707	381	544	536.27	0.00	0	20758	564	553	545	534	526	550	531	527	163	500	360	1	1	105454439	566	-4.10	0.88	12	0.10	-131.00	613.00	1195	20220623	-55.06	299	20230316	79.60	794	-32.37	20230417	299	79.60	20230316	1165	-53.91	20220729	299	79.60	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
40	20230626	100432	57	100.00	KOSDAQ		건설	N	N	N	N		N	540	-4	5	-0.74	20770912	38584	8.99	541	545	535	707	381	544	538.33	0.00	0	6071	564	553	545	534	526	550	531	527	163	500	360	1	1	105454439	569	-4.12	0.88	12	0.04	-131.00	613.00	1195	20220623	-54.81	299	20230316	80.60	794	-31.99	20230417	299	80.60	20230316	1165	-53.65	20220729	299	80.60	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
41	20230626	090433	57	100.00	KOSDAQ		건설	N	N	N	N		N	536	-8	5	-1.47	4016293	7423	1.73	541	545	536	707	381	544	541.06	0.00	0	-2811	564	553	545	534	526	550	531	527	163	500	360	1	1	105454439	565	-4.09	0.87	12	0.01	-131.00	613.00	1195	20220623	-55.15	299	20230316	79.26	794	-32.49	20230417	299	79.26	20230316	1165	-53.99	20220729	299	79.26	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
42	20230623	162340	57	100.00	KOSDAQ		건설	N	N	N	N		N	544	-12	5	-2.16	233637391	429387	142.47	556	556	537	722	390	556	544.12	0.00	0	-49249	575	565	556	546	537	570	551	527	166	500	370	1	1	105454439	574	-4.15	0.89	12	0.41	-131.00	613.00	1235	20220622	-55.95	299	20230316	81.94	794	-31.49	20230417	299	81.94	20230316	1195	-54.48	20220623	299	81.94	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
43	20230623	140346	57	100.00	KOSDAQ		건설	N	N	N	N		N	541	-15	5	-2.70	191623230	351605	116.66	556	556	538	722	390	556	545.00	0.00	0	-45605	575	565	556	546	537	570	551	527	166	500	370	1	1	105454439	571	-4.13	0.88	12	0.33	-131.00	613.00	1235	20220622	-56.19	299	20230316	80.94	794	-31.86	20230417	299	80.94	20230316	1195	-54.73	20220623	299	80.94	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
44	20230622	160613	57	100.00	KOSDAQ		건설	N	N	N	N		N	556	2	2	0.36	165132620	296353	102.59	551	566	547	720	388	554	557.22	0.00	0	46959	580	566	558	544	536	563	541	527	166	500	370	1	1	105454439	586	-4.24	0.91	12	0.28	-131.00	613.00	1240	20220621	-55.16	299	20230316	85.95	794	-29.97	20230417	299	85.95	20230316	1235	-54.98	20220622	299	85.95	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
45	20230622	150556	57	100.00	KOSDAQ		건설	N	N	N	N		N	556	2	2	0.36	160536339	288087	99.73	551	566	547	720	388	554	557.25	0.00	0	48374	580	566	558	544	536	563	541	527	166	500	370	1	1	105454439	586	-4.24	0.91	12	0.27	-131.00	613.00	1240	20220621	-55.16	299	20230316	85.95	794	-29.97	20230417	299	85.95	20230316	1235	-54.98	20220622	299	85.95	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
46	20230622	140924	57	100.00	KOSDAQ		건설	N	N	N	N		N	556	2	2	0.36	153875906	276071	95.57	551	566	547	720	388	554	557.38	0.00	0	54234	580	566	558	544	536	563	541	527	166	500	370	1	1	105454439	586	-4.24	0.91	12	0.26	-131.00	613.00	1240	20220621	-55.16	299	20230316	85.95	794	-29.97	20230417	299	85.95	20230316	1235	-54.98	20220622	299	85.95	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
47	20230622	130808	57	100.00	KOSDAQ		건설	N	N	N	N		N	557	3	2	0.54	146702981	263148	91.09	551	566	547	720	388	554	557.49	0.00	0	63754	580	566	558	544	536	563	541	527	166	500	370	1	1	105454439	587	-4.25	0.91	12	0.25	-131.00	613.00	1240	20220621	-55.08	299	20230316	86.29	794	-29.85	20230417	299	86.29	20230316	1235	-54.90	20220622	299	86.29	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
48	20230622	120849	57	100.00	KOSDAQ		건설	N	N	N	N		N	564	10	2	1.81	135229596	242680	84.01	551	566	547	720	388	554	557.23	0.00	0	78684	580	566	558	544	536	563	541	527	166	500	370	1	1	105454439	595	-4.31	0.92	12	0.23	-131.00	613.00	1240	20220621	-54.52	299	20230316	88.63	794	-28.97	20230417	299	88.63	20230316	1235	-54.33	20220622	299	88.63	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
49	20230622	110119	57	100.00	KOSDAQ		건설	N	N	N	N		N	557	3	2	0.54	33110761	59740	20.68	551	558	547	720	388	554	554.25	0.00	0	-8670	580	566	558	544	536	563	541	527	166	500	370	1	1	105454439	587	-4.25	0.91	12	0.06	-131.00	613.00	1240	20220621	-55.08	299	20230316	86.29	794	-29.85	20230417	299	86.29	20230316	1235	-54.90	20220622	299	86.29	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
50	20230622	100931	57	100.00	KOSDAQ		건설	N	N	N	N		N	556	2	2	0.36	30031271	54205	18.76	551	558	547	720	388	554	554.03	0.00	0	-8670	580	566	558	544	536	563	541	527	166	500	370	1	1	105454439	586	-4.24	0.91	12	0.05	-131.00	613.00	1240	20220621	-55.16	299	20230316	85.95	794	-29.97	20230417	299	85.95	20230316	1235	-54.98	20220622	299	85.95	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
51	20230622	090804	57	100.00	KOSDAQ		건설	N	N	N	N		N	547	-7	5	-1.26	6822244	12398	4.29	551	554	547	720	388	554	550.27	0.00	0	-7650	580	566	558	544	536	563	541	527	166	500	370	1	1	105454439	577	-4.18	0.89	12	0.01	-131.00	613.00	1240	20220621	-55.89	299	20230316	82.94	794	-31.11	20230417	299	82.94	20230316	1235	-55.71	20220622	299	82.94	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
52	20230621	160839	57	100.00	KOSDAQ		건설	N	N	N	N		N	554	-15	5	-2.64	157862582	283647	99.72	569	572	550	739	399	569	556.55	0.00	0	-40000	582	575	572	565	562	574	564	527	170	500	380	1	1	105454439	584	-4.23	0.90	12	0.27	-131.00	613.00	1255	20220620	-55.86	299	20230316	85.28	794	-30.23	20230417	299	85.28	20230316	1240	-55.32	20220621	299	85.28	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
53	20230621	151014	57	100.00	KOSDAQ		건설	N	N	N	N		N	553	-16	5	-2.81	145854440	261928	92.08	569	572	550	739	399	569	556.85	0.00	0	-38263	582	575	572	565	562	574	564	527	170	500	380	1	1	105454439	583	-4.22	0.90	12	0.25	-131.00	613.00	1255	20220620	-55.94	299	20230316	84.95	794	-30.35	20230417	299	84.95	20230316	1240	-55.40	20220621	299	84.95	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
54	20230621	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	554	-15	5	-2.64	93534002	167157	58.76	569	572	552	739	399	569	559.56	0.00	0	-30725	582	575	572	565	562	574	564	527	170	500	380	1	1	105454439	584	-4.23	0.90	12	0.16	-131.00	613.00	1255	20220620	-55.86	299	20230316	85.28	794	-30.23	20230417	299	85.28	20230316	1240	-55.32	20220621	299	85.28	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
55	20230621	130820	57	100.00	KOSDAQ		건설	N	N	N	N		N	558	-11	5	-1.93	85003141	151755	53.35	569	572	555	739	399	569	560.13	0.00	0	-26387	582	575	572	565	562	574	564	527	170	500	380	1	1	105454439	588	-4.26	0.91	12	0.14	-131.00	613.00	1255	20220620	-55.54	299	20230316	86.62	794	-29.72	20230417	299	86.62	20230316	1240	-55.00	20220621	299	86.62	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
56	20230621	120435	57	100.00	KOSDAQ		건설	N	N	N	N		N	555	-14	5	-2.46	73019843	130269	45.80	569	572	555	739	399	569	560.53	0.00	0	-19254	582	575	572	565	562	574	564	527	170	500	380	1	1	105454439	585	-4.24	0.91	12	0.12	-131.00	613.00	1255	20220620	-55.78	299	20230316	85.62	794	-30.10	20230417	299	85.62	20230316	1240	-55.24	20220621	299	85.62	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
57	20230621	110556	57	100.00	KOSDAQ		건설	N	N	N	N		N	560	-9	5	-1.58	56932651	101357	35.63	569	572	557	739	399	569	561.70	0.00	0	-17696	582	575	572	565	562	574	564	527	170	500	380	1	1	105454439	591	-4.27	0.91	12	0.10	-131.00	613.00	1255	20220620	-55.38	299	20230316	87.29	794	-29.47	20230417	299	87.29	20230316	1240	-54.84	20220621	299	87.29	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
58	20230621	100428	57	100.00	KOSDAQ		건설	N	N	N	N		N	561	-8	5	-1.41	32558289	57804	20.32	569	572	561	739	399	569	563.25	0.00	0	-13627	582	575	572	565	562	574	564	527	170	500	380	1	1	105454439	592	-4.28	0.92	12	0.05	-131.00	613.00	1255	20220620	-55.30	299	20230316	87.63	794	-29.35	20230417	299	87.63	20230316	1240	-54.76	20220621	299	87.63	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
59	20230621	090309	57	100.00	KOSDAQ		건설	N	N	N	N		N	565	-4	5	-0.70	2104334	3700	1.30	569	572	565	739	399	569	568.74	0.00	0	-2484	582	575	572	565	562	574	564	527	170	500	380	1	1	105454439	596	-4.31	0.92	12	0.00	-131.00	613.00	1255	20220620	-54.98	299	20230316	88.96	794	-28.84	20230417	299	88.96	20230316	1240	-54.44	20220621	299	88.96	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
60	20230620	160909	57	100.00	KOSDAQ		건설	N	N	N	N		N	569	-6	5	-1.04	162804527	284455	140.29	575	579	569	747	403	575	572.34	0.00	0	-74673	587	581	576	570	565	584	573	527	172	500	390	1	1	105454439	600	-4.34	0.93	12	0.27	-131.00	613.00	1300	20220617	-56.23	299	20230316	90.30	794	-28.34	20230417	299	90.30	20230316	1255	-54.66	20220620	299	90.30	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
61	20230620	150722	57	100.00	KOSDAQ		건설	N	N	N	N		N	572	-3	5	-0.52	149620437	261335	128.89	575	579	571	747	403	575	572.52	0.00	0	-74595	587	581	576	570	565	584	573	527	172	500	390	1	1	105454439	603	-4.37	0.93	12	0.25	-131.00	613.00	1300	20220617	-56.00	299	20230316	91.30	794	-27.96	20230417	299	91.30	20230316	1255	-54.42	20220620	299	91.30	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
62	20230620	140517	57	100.00	KOSDAQ		건설	N	N	N	N		N	572	-3	5	-0.52	146382988	255675	126.10	575	579	571	747	403	575	572.54	0.00	0	-72523	587	581	576	570	565	584	573	527	172	500	390	1	1	105454439	603	-4.37	0.93	12	0.24	-131.00	613.00	1300	20220617	-56.00	299	20230316	91.30	794	-27.96	20230417	299	91.30	20230316	1255	-54.42	20220620	299	91.30	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
63	20230620	130645	57	100.00	KOSDAQ		건설	N	N	N	N		N	573	-2	5	-0.35	131257201	229221	113.05	575	579	571	747	403	575	572.62	0.00	0	-65122	587	581	576	570	565	584	573	527	172	500	390	1	1	105454439	604	-4.37	0.93	12	0.22	-131.00	613.00	1300	20220617	-55.92	299	20230316	91.64	794	-27.83	20230417	299	91.64	20230316	1255	-54.34	20220620	299	91.64	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
64	20230620	120607	57	100.00	KOSDAQ		건설	N	N	N	N		N	572	-3	5	-0.52	116462441	203367	100.30	575	579	571	747	403	575	572.67	0.00	0	-68736	587	581	576	570	565	584	573	527	172	500	390	1	1	105454439	603	-4.37	0.93	12	0.19	-131.00	613.00	1300	20220617	-56.00	299	20230316	91.30	794	-27.96	20230417	299	91.30	20230316	1255	-54.42	20220620	299	91.30	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
65	20230620	110902	57	100.00	KOSDAQ		건설	N	N	N	N		N	572	-3	5	-0.52	72528678	126565	62.42	575	579	571	747	403	575	573.05	0.00	0	-66146	587	581	576	570	565	584	573	527	172	500	390	1	1	105454439	603	-4.37	0.93	12	0.12	-131.00	613.00	1300	20220617	-56.00	299	20230316	91.30	794	-27.96	20230417	299	91.30	20230316	1255	-54.42	20220620	299	91.30	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
66	20230620	100516	57	100.00	KOSDAQ		건설	N	N	N	N		N	573	-2	5	-0.35	49114306	85606	42.22	575	579	571	747	403	575	573.73	0.00	0	-63529	587	581	576	570	565	584	573	527	172	500	390	1	1	105454439	604	-4.37	0.93	12	0.08	-131.00	613.00	1300	20220617	-55.92	299	20230316	91.64	794	-27.83	20230417	299	91.64	20230316	1255	-54.34	20220620	299	91.64	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
67	20230620	090738	57	100.00	KOSDAQ		건설	N	N	N	N		N	576	1	2	0.17	4743523	8261	4.07	575	576	571	747	403	575	574.21	0.00	0	-5014	587	581	576	570	565	584	573	527	172	500	390	1	1	105454439	607	-4.40	0.94	12	0.01	-131.00	613.00	1300	20220617	-55.69	299	20230316	92.64	794	-27.46	20230417	299	92.64	20230316	1255	-54.10	20220620	299	92.64	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
68	20230619	160417	57	100.00	KOSDAQ		건설	N	N	N	N		N	575	2	2	0.35	116446267	202652	48.76	574	582	571	744	402	573	574.61	0.00	0	18062	587	580	569	562	551	583	565	527	171	500	380	1	1	105454439	606	-4.39	0.94	12	0.19	-131.00	613.00	1300	20220617	-55.77	299	20230316	92.31	794	-27.58	20230417	299	92.31	20230316	1255	-54.18	20220620	299	92.31	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
69	20230619	150403	57	100.00	KOSDAQ		건설	N	N	N	N		N	572	-1	5	-0.17	109407986	190407	45.81	574	582	571	744	402	573	574.60	0.00	0	17803	587	580	569	562	551	583	565	527	171	500	380	1	1	105454439	603	-4.37	0.93	12	0.18	-131.00	613.00	1300	20220617	-56.00	299	20230316	91.30	794	-27.96	20230417	299	91.30	20230316	1255	-54.42	20220620	299	91.30	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
70	20230619	140910	57	100.00	KOSDAQ		건설	N	N	N	N		N	576	3	2	0.52	85814287	149230	35.91	574	582	573	744	402	573	575.05	0.00	0	13567	587	580	569	562	551	583	565	527	171	500	380	1	1	105454439	607	-4.40	0.94	12	0.14	-131.00	613.00	1300	20220617	-55.69	299	20230316	92.64	794	-27.46	20230417	299	92.64	20230316	1255	-54.10	20220620	299	92.64	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
71	20230619	130751	57	100.00	KOSDAQ		건설	N	N	N	N		N	576	3	2	0.52	83000307	144344	34.73	574	582	573	744	402	573	575.02	0.00	0	13367	587	580	569	562	551	583	565	527	171	500	380	1	1	105454439	607	-4.40	0.94	12	0.14	-131.00	613.00	1300	20220617	-55.69	299	20230316	92.64	794	-27.46	20230417	299	92.64	20230316	1255	-54.10	20220620	299	92.64	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
72	20230619	120559	57	100.00	KOSDAQ		건설	N	N	N	N		N	573	0	3	0.00	71455174	124237	29.89	574	582	573	744	402	573	575.15	0.00	0	6879	587	580	569	562	551	583	565	527	171	500	380	1	1	105454439	604	-4.37	0.93	12	0.12	-131.00	613.00	1300	20220617	-55.92	299	20230316	91.64	794	-27.83	20230417	299	91.64	20230316	1255	-54.34	20220620	299	91.64	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
73	20230619	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	578	5	2	0.87	63432609	110250	26.53	574	582	573	744	402	573	575.35	0.00	0	5601	587	580	569	562	551	583	565	527	171	500	380	1	1	105454439	610	-4.41	0.94	12	0.10	-131.00	613.00	1300	20220617	-55.54	299	20230316	93.31	794	-27.20	20230417	299	93.31	20230316	1255	-53.94	20220620	299	93.31	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
74	20230619	100758	57	100.00	KOSDAQ		건설	N	N	N	N		N	576	3	2	0.52	53709460	93384	22.47	574	582	573	744	402	573	575.15	0.00	0	6074	587	580	569	562	551	583	565	527	171	500	380	1	1	105454439	607	-4.40	0.94	12	0.09	-131.00	613.00	1300	20220617	-55.69	299	20230316	92.64	794	-27.46	20230417	299	92.64	20230316	1255	-54.10	20220620	299	92.64	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
75	20230619	090601	57	100.00	KOSDAQ		건설	N	N	N	N		N	576	3	2	0.52	7329078	12752	3.07	574	580	573	744	402	573	574.74	0.00	0	-2374	587	580	569	562	551	583	565	527	171	500	380	1	1	105454439	607	-4.40	0.94	12	0.01	-131.00	613.00	1300	20220617	-55.69	299	20230316	92.64	794	-27.46	20230417	299	92.64	20230316	1255	-54.10	20220620	299	92.64	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
76	20230616	160245	57	100.00	KOSDAQ		건설	N	N	N	N		N	573	15	2	2.69	225422380	397410	114.14	559	576	558	725	391	558	567.23	0.00	0	70433	576	567	558	549	540	571	553	527	167	500	370	1	1	105454439	604	-4.37	0.93	12	0.38	-131.00	613.00	1365	20220615	-58.02	299	20230316	91.64	794	-27.83	20230417	299	91.64	20230316	1300	-55.92	20220617	299	91.64	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
77	20230616	150601	57	100.00	KOSDAQ		건설	N	N	N	N		N	576	18	2	3.23	219359538	386846	111.10	559	576	558	725	391	558	567.05	0.00	0	67905	576	567	558	549	540	571	553	527	167	500	370	1	1	105454439	607	-4.40	0.94	12	0.37	-131.00	613.00	1365	20220615	-57.80	299	20230316	92.64	794	-27.46	20230417	299	92.64	20230316	1300	-55.69	20220617	299	92.64	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
78	20230616	140619	57	100.00	KOSDAQ		건설	N	N	N	N		N	563	5	2	0.90	119797340	212467	61.02	559	573	558	725	391	558	563.84	0.00	0	3912	576	567	558	549	540	571	553	527	167	500	370	1	1	105454439	594	-4.30	0.92	12	0.20	-131.00	613.00	1365	20220615	-58.75	299	20230316	88.29	794	-29.09	20230417	299	88.29	20230316	1300	-56.69	20220617	299	88.29	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
79	20230616	130919	57	100.00	KOSDAQ		건설	N	N	N	N		N	562	4	2	0.72	113433612	201238	57.80	559	573	558	725	391	558	563.68	0.00	0	3921	576	567	558	549	540	571	553	527	167	500	370	1	1	105454439	593	-4.29	0.92	12	0.19	-131.00	613.00	1365	20220615	-58.83	299	20230316	87.96	794	-29.22	20230417	299	87.96	20230316	1300	-56.77	20220617	299	87.96	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
80	20230616	120700	57	100.00	KOSDAQ		건설	N	N	N	N		N	564	6	2	1.08	108729429	192898	55.40	559	573	558	725	391	558	563.66	0.00	0	1274	576	567	558	549	540	571	553	527	167	500	370	1	1	105454439	595	-4.31	0.92	12	0.18	-131.00	613.00	1365	20220615	-58.68	299	20230316	88.63	794	-28.97	20230417	299	88.63	20230316	1300	-56.62	20220617	299	88.63	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
81	20230616	110343	57	100.00	KOSDAQ		건설	N	N	N	N		N	560	2	2	0.36	100214976	177749	51.05	559	573	558	725	391	558	563.80	0.00	0	1286	576	567	558	549	540	571	553	527	167	500	370	1	1	105454439	591	-4.27	0.91	12	0.17	-131.00	613.00	1365	20220615	-58.97	299	20230316	87.29	794	-29.47	20230417	299	87.29	20230316	1300	-56.92	20220617	299	87.29	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
82	20230616	100805	57	100.00	KOSDAQ		건설	N	N	N	N		N	566	8	2	1.43	81028187	143770	41.29	559	573	558	725	391	558	563.60	0.00	0	2289	576	567	558	549	540	571	553	527	167	500	370	1	1	105454439	597	-4.32	0.92	12	0.14	-131.00	613.00	1365	20220615	-58.53	299	20230316	89.30	794	-28.72	20230417	299	89.30	20230316	1300	-56.46	20220617	299	89.30	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
83	20230616	090549	57	100.00	KOSDAQ		건설	N	N	N	N		N	567	9	2	1.61	40064784	71019	20.40	559	573	558	725	391	558	564.14	0.00	0	-19933	576	567	558	549	540	571	553	527	167	500	370	1	1	105454439	598	-4.33	0.92	12	0.07	-131.00	613.00	1365	20220615	-58.46	299	20230316	89.63	794	-28.59	20230417	299	89.63	20230316	1300	-56.38	20220617	299	89.63	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
84	20230615	150934	57	100.00	KOSDAQ		건설	N	N	N	N		N	557	-7	5	-1.24	182129246	328264	54.40	555	567	549	733	395	564	554.83	0.00	0	-896	592	577	568	553	544	573	549	527	169	500	380	1	1	105454439	587	-4.25	0.91	12	0.31	-131.00	613.00	1410	20220614	-60.50	299	20230316	86.29	794	-29.85	20230417	299	86.29	20230316	1365	-59.19	20220615	299	86.29	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
85	20230615	140214	57	100.00	KOSDAQ		건설	N	N	N	N		N	554	-10	5	-1.77	165672271	298613	49.48	555	567	549	733	395	564	554.81	0.00	0	-1322	592	577	568	553	544	573	549	527	169	500	380	1	1	105454439	584	-4.23	0.90	12	0.28	-131.00	613.00	1410	20220614	-60.71	299	20230316	85.28	794	-30.23	20230417	299	85.28	20230316	1365	-59.41	20220615	299	85.28	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
86	20230615	130847	57	100.00	KOSDAQ		건설	N	N	N	N		N	555	-9	5	-1.60	157370062	283636	47.00	555	567	549	733	395	564	554.83	0.00	0	-740	592	577	568	553	544	573	549	527	169	500	380	1	1	105454439	585	-4.24	0.91	12	0.27	-131.00	613.00	1410	20220614	-60.64	299	20230316	85.62	794	-30.10	20230417	299	85.62	20230316	1365	-59.34	20220615	299	85.62	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
87	20230615	120441	57	100.00	KOSDAQ		건설	N	N	N	N		N	556	-8	5	-1.42	146206142	263534	43.67	555	567	549	733	395	564	554.79	0.00	0	-574	592	577	568	553	544	573	549	527	169	500	380	1	1	105454439	586	-4.24	0.91	12	0.25	-131.00	613.00	1410	20220614	-60.57	299	20230316	85.95	794	-29.97	20230417	299	85.95	20230316	1365	-59.27	20220615	299	85.95	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
88	20230615	110749	57	100.00	KOSDAQ		건설	N	N	N	N		N	552	-12	5	-2.13	113172321	203627	33.74	555	567	552	733	395	564	555.78	0.00	0	9007	592	577	568	553	544	573	549	527	169	500	380	1	1	105454439	582	-4.21	0.90	12	0.19	-131.00	613.00	1410	20220614	-60.85	299	20230316	84.62	794	-30.48	20230417	299	84.62	20230316	1365	-59.56	20220615	299	84.62	20230316	0.29	N	042940	500	527 억		0	N	N	0	N	00	N
89	20230611	184648	57	100.00	KOSDAQ		건설	N	N	N	N		N	579	0	3	0.00	181720262	313998	85.99	581	584	575	752	406	579	578.72	0.00	0	4285	605	592	581	568	557	586	562	527	173	500	390	1	1	105454439	611	-4.42	0.94	12	0.30	-131.00	613.00	1410	20220614	-58.94	299	20230316	93.65	794	-27.08	20230417	299	93.65	20230316	1410	-58.94	20220614	299	93.65	20230316	0.27	N	042940	500	527 억		0	N	N	0	N	00	N