KissMeData/044180/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	160439	57	100.00	KOSDAQ		건설	N	N	N	N		N	768	4	2	0.52	220346247	288815	132.07	755	779	737	993	535	764	762.93	1.63	0	-15912	787	775	768	756	749	773	754	134	229	500	500	1	1	26717799	205	-6.68	0.52	12	1.08	-115.00	1464.00	1549	20230503	-50.42	558	20230317	37.63	1549	-50.42	20230503	558	37.63	20230317	1549	-50.42	20230503	558	37.63	20230317	0.00	N	044180	500	133 억		435482	N	N	0	N	00	N
3	20230630	150443	57	100.00	KOSDAQ		건설	N	N	N	N		N	768	4	2	0.52	212475223	278562	127.38	755	779	737	993	535	764	762.76	1.63	0	-15031	787	775	768	756	749	773	754	134	229	500	500	1	1	26717799	205	-6.68	0.52	12	1.04	-115.00	1464.00	1549	20230503	-50.42	558	20230317	37.63	1549	-50.42	20230503	558	37.63	20230317	1549	-50.42	20230503	558	37.63	20230317	0.00	N	044180	500	133 억		435482	N	N	0	N	00	N
4	20230630	140440	57	100.00	KOSDAQ		건설	N	N	N	N		N	762	-2	5	-0.26	194109104	254616	116.43	755	779	737	993	535	764	762.36	1.63	0	-15952	787	775	768	756	749	773	754	134	229	500	500	1	1	26717799	204	-6.63	0.52	12	0.95	-115.00	1464.00	1549	20230503	-50.81	558	20230317	36.56	1549	-50.81	20230503	558	36.56	20230317	1549	-50.81	20230503	558	36.56	20230317	0.00	N	044180	500	133 억		435482	N	N	0	N	00	N
5	20230630	130442	57	100.00	KOSDAQ		건설	N	N	N	N		N	768	4	2	0.52	176879955	232122	106.15	755	779	737	993	535	764	762.01	1.63	0	-12208	787	775	768	756	749	773	754	134	229	500	500	1	1	26717799	205	-6.68	0.52	12	0.87	-115.00	1464.00	1549	20230503	-50.42	558	20230317	37.63	1549	-50.42	20230503	558	37.63	20230317	1549	-50.42	20230503	558	37.63	20230317	0.00	N	044180	500	133 억		435482	N	N	0	N	00	N
6	20230630	120439	57	100.00	KOSDAQ		건설	N	N	N	N		N	767	3	2	0.39	169350029	222288	101.65	755	779	737	993	535	764	761.85	1.63	0	-12289	787	775	768	756	749	773	754	134	229	500	500	1	1	26717799	205	-6.67	0.52	12	0.83	-115.00	1464.00	1549	20230503	-50.48	558	20230317	37.46	1549	-50.48	20230503	558	37.46	20230317	1549	-50.48	20230503	558	37.46	20230317	0.00	N	044180	500	133 억		435482	N	N	0	N	00	N
7	20230630	110441	57	100.00	KOSDAQ		건설	N	N	N	N		N	771	7	2	0.92	164627065	216151	98.84	755	779	737	993	535	764	761.63	1.63	0	-14341	787	775	768	756	749	773	754	134	229	500	500	1	1	26717799	206	-6.70	0.53	12	0.81	-115.00	1464.00	1549	20230503	-50.23	558	20230317	38.17	1549	-50.23	20230503	558	38.17	20230317	1549	-50.23	20230503	558	38.17	20230317	0.00	N	044180	500	133 억		435482	N	N	0	N	00	N
8	20230630	100441	57	100.00	KOSDAQ		건설	N	N	N	N		N	770	6	2	0.79	141706909	186395	85.24	755	779	737	993	535	764	760.25	1.63	0	-25133	787	775	768	756	749	773	754	134	229	500	500	1	1	26717799	206	-6.70	0.53	12	0.70	-115.00	1464.00	1549	20230503	-50.29	558	20230317	37.99	1549	-50.29	20230503	558	37.99	20230317	1549	-50.29	20230503	558	37.99	20230317	0.00	N	044180	500	133 억		435482	N	N	0	N	00	N
9	20230630	090442	57	100.00	KOSDAQ		건설	N	N	N	N		N	768	4	2	0.52	19774692	26112	11.94	755	768	755	993	535	764	757.30	1.63	0	5168	787	775	768	756	749	773	754	134	229	500	500	1	1	26717799	205	-6.68	0.52	12	0.10	-115.00	1464.00	1549	20230503	-50.42	558	20230317	37.63	1549	-50.42	20230503	558	37.63	20230317	1549	-50.42	20230503	558	37.63	20230317	0.00	N	044180	500	133 억		435482	N	N	0	N	00	N
10	20230629	160440	57	100.00	KOSDAQ		건설	N	N	N	N		N	764	-1	5	-0.13	166783559	217666	71.77	764	780	761	994	536	765	766.24	1.56	0	17965	799	781	773	755	747	778	752	134	229	500	500	1	1	26717799	204	-6.64	0.52	12	0.81	-115.00	1464.00	1549	20230503	-50.68	558	20230317	36.92	1549	-50.68	20230503	558	36.92	20230317	1549	-50.68	20230503	558	36.92	20230317	0.00	N	044180	500	133 억		417462	N	N	0	N	00	N
11	20230629	150438	57	100.00	KOSDAQ		건설	N	N	N	N		N	763	-2	5	-0.26	155554649	202943	66.92	764	780	761	994	536	765	766.49	1.56	0	17884	799	781	773	755	747	778	752	134	229	500	500	1	1	26717799	204	-6.63	0.52	12	0.76	-115.00	1464.00	1549	20230503	-50.74	558	20230317	36.74	1549	-50.74	20230503	558	36.74	20230317	1549	-50.74	20230503	558	36.74	20230317	0.00	N	044180	500	133 억		417462	N	N	0	N	00	N
12	20230629	140438	57	100.00	KOSDAQ		건설	N	N	N	N		N	772	7	2	0.92	140706216	183522	60.51	764	780	761	994	536	765	766.70	1.56	0	23592	799	781	773	755	747	778	752	134	229	500	500	1	1	26717799	206	-6.71	0.53	12	0.69	-115.00	1464.00	1549	20230503	-50.16	558	20230317	38.35	1549	-50.16	20230503	558	38.35	20230317	1549	-50.16	20230503	558	38.35	20230317	0.00	N	044180	500	133 억		417462	N	N	0	N	00	N
13	20230629	130438	57	100.00	KOSDAQ		건설	N	N	N	N		N	778	13	2	1.70	128867229	168101	55.43	764	780	761	994	536	765	766.61	1.56	0	24620	799	781	773	755	747	778	752	134	229	500	500	1	1	26717799	208	-6.77	0.53	12	0.63	-115.00	1464.00	1549	20230503	-49.77	558	20230317	39.43	1549	-49.77	20230503	558	39.43	20230317	1549	-49.77	20230503	558	39.43	20230317	0.00	N	044180	500	133 억		417462	N	N	0	N	00	N
14	20230629	120440	57	100.00	KOSDAQ		건설	N	N	N	N		N	766	1	2	0.13	114491891	149579	49.32	764	778	761	994	536	765	765.43	1.56	0	30382	799	781	773	755	747	778	752	134	229	500	500	1	1	26717799	205	-6.66	0.52	12	0.56	-115.00	1464.00	1549	20230503	-50.55	558	20230317	37.28	1549	-50.55	20230503	558	37.28	20230317	1549	-50.55	20230503	558	37.28	20230317	0.00	N	044180	500	133 억		417462	N	N	0	N	00	N
15	20230629	110439	57	100.00	KOSDAQ		건설	N	N	N	N		N	767	2	2	0.26	98573958	128790	42.47	764	778	761	994	536	765	765.39	1.56	0	33481	799	781	773	755	747	778	752	134	229	500	500	1	1	26717799	205	-6.67	0.52	12	0.48	-115.00	1464.00	1549	20230503	-50.48	558	20230317	37.46	1549	-50.48	20230503	558	37.46	20230317	1549	-50.48	20230503	558	37.46	20230317	0.00	N	044180	500	133 억		417462	N	N	0	N	00	N
16	20230629	100440	57	100.00	KOSDAQ		건설	N	N	N	N		N	766	1	2	0.13	79493938	103958	34.28	764	778	761	994	536	765	764.67	1.56	0	40674	799	781	773	755	747	778	752	134	229	500	500	1	1	26717799	205	-6.66	0.52	12	0.39	-115.00	1464.00	1549	20230503	-50.55	558	20230317	37.28	1549	-50.55	20230503	558	37.28	20230317	1549	-50.55	20230503	558	37.28	20230317	0.00	N	044180	500	133 억		417462	N	N	0	N	00	N
17	20230629	090438	57	100.00	KOSDAQ		건설	N	N	N	N		N	763	-2	5	-0.26	23935952	31355	10.34	764	764	761	994	536	765	763.39	1.56	0	-9489	799	781	773	755	747	778	752	134	229	500	500	1	1	26717799	204	-6.63	0.52	12	0.12	-115.00	1464.00	1549	20230503	-50.74	558	20230317	36.74	1549	-50.74	20230503	558	36.74	20230317	1549	-50.74	20230503	558	36.74	20230317	0.00	N	044180	500	133 억		417462	N	N	0	N	00	N
18	20230628	160435	57	100.00	KOSDAQ		건설	N	N	N	N		N	765	-29	5	-3.65	234758103	302257	103.13	790	791	765	1032	556	794	776.68	1.73	0	-41188	821	807	799	785	777	803	781	134	238	500	520	1	1	26717799	204	-6.65	0.52	12	1.13	-115.00	1464.00	1549	20230503	-50.61	558	20230317	37.10	1549	-50.61	20230503	558	37.10	20230317	1549	-50.61	20230503	558	37.10	20230317	0.00	N	044180	500	133 억		461779	N	N	0	N	00	N
19	20230628	150437	57	100.00	KOSDAQ		건설	N	N	N	N		N	776	-18	5	-2.27	210065403	270038	92.13	790	791	765	1032	556	794	777.91	1.73	0	-44768	821	807	799	785	777	803	781	134	238	500	520	1	1	26717799	207	-6.75	0.53	12	1.01	-115.00	1464.00	1549	20230503	-49.90	558	20230317	39.07	1549	-49.90	20230503	558	39.07	20230317	1549	-49.90	20230503	558	39.07	20230317	0.00	N	044180	500	133 억		461779	N	N	0	N	00	N
20	20230628	140435	57	100.00	KOSDAQ		건설	N	N	N	N		N	779	-15	5	-1.89	181867552	233678	79.73	790	791	765	1032	556	794	778.28	1.73	0	-25613	821	807	799	785	777	803	781	134	238	500	520	1	1	26717799	208	-6.77	0.53	12	0.87	-115.00	1464.00	1549	20230503	-49.71	558	20230317	39.61	1549	-49.71	20230503	558	39.61	20230317	1549	-49.71	20230503	558	39.61	20230317	0.00	N	044180	500	133 억		461779	N	N	0	N	00	N
21	20230628	130436	57	100.00	KOSDAQ		건설	N	N	N	N		N	785	-9	5	-1.13	166026972	213298	72.77	790	791	765	1032	556	794	778.38	1.73	0	-22570	821	807	799	785	777	803	781	134	238	500	520	1	1	26717799	210	-6.83	0.54	12	0.80	-115.00	1464.00	1549	20230503	-49.32	558	20230317	40.68	1549	-49.32	20230503	558	40.68	20230317	1549	-49.32	20230503	558	40.68	20230317	0.00	N	044180	500	133 억		461779	N	N	0	N	00	N
22	20230628	120411	57	100.00	KOSDAQ		건설	N	N	N	N		N	787	-7	5	-0.88	157727791	202688	69.15	790	791	765	1032	556	794	778.18	1.73	0	-20587	821	807	799	785	777	803	781	134	238	500	520	1	1	26717799	210	-6.84	0.54	12	0.76	-115.00	1464.00	1549	20230503	-49.19	558	20230317	41.04	1549	-49.19	20230503	558	41.04	20230317	1549	-49.19	20230503	558	41.04	20230317	0.00	N	044180	500	133 억		461779	N	N	0	N	00	N
23	20230628	110440	57	100.00	KOSDAQ		건설	N	N	N	N		N	771	-23	5	-2.90	87797910	113283	38.65	790	791	765	1032	556	794	775.03	1.73	0	-11212	821	807	799	785	777	803	781	134	238	500	520	1	1	26717799	206	-6.70	0.53	12	0.42	-115.00	1464.00	1549	20230503	-50.23	558	20230317	38.17	1549	-50.23	20230503	558	38.17	20230317	1549	-50.23	20230503	558	38.17	20230317	0.00	N	044180	500	133 억		461779	N	N	0	N	00	N
24	20230628	100439	57	100.00	KOSDAQ		건설	N	N	N	N		N	770	-24	5	-3.02	71005282	91466	31.21	790	791	765	1032	556	794	776.30	1.73	0	-9136	821	807	799	785	777	803	781	134	238	500	520	1	1	26717799	206	-6.70	0.53	12	0.34	-115.00	1464.00	1549	20230503	-50.29	558	20230317	37.99	1549	-50.29	20230503	558	37.99	20230317	1549	-50.29	20230503	558	37.99	20230317	0.00	N	044180	500	133 억		461779	N	N	0	N	00	N
25	20230628	090436	57	100.00	KOSDAQ		건설	N	N	N	N		N	787	-7	5	-0.88	12003625	15216	5.19	790	791	785	1032	556	794	788.88	1.73	0	-6891	821	807	799	785	777	803	781	134	238	500	520	1	1	26717799	210	-6.84	0.54	12	0.06	-115.00	1464.00	1549	20230503	-49.19	558	20230317	41.04	1549	-49.19	20230503	558	41.04	20230317	1549	-49.19	20230503	558	41.04	20230317	0.00	N	044180	500	133 억		461779	N	N	0	N	00	N
26	20230627	160438	57	100.00	KOSDAQ		건설	N	N	N	N		N	794	2	2	0.25	234102090	293057	124.73	805	813	791	1029	555	792	798.83	1.92	0	-43026	806	799	787	780	768	802	783	134	237	500	520	1	1	26717799	212	-6.90	0.54	12	1.10	-115.00	1464.00	1549	20230503	-48.74	558	20230317	42.29	1549	-48.74	20230503	558	42.29	20230317	1549	-48.74	20230503	558	42.29	20230317	0.00	N	044180	500	133 억		512733	N	N	0	N	00	N
27	20230627	150440	57	100.00	KOSDAQ		건설	N	N	N	N		N	794	2	2	0.25	229396433	287115	122.20	805	813	791	1029	555	792	798.97	1.92	0	-42833	806	799	787	780	768	802	783	134	237	500	520	1	1	26717799	212	-6.90	0.54	12	1.07	-115.00	1464.00	1549	20230503	-48.74	558	20230317	42.29	1549	-48.74	20230503	558	42.29	20230317	1549	-48.74	20230503	558	42.29	20230317	0.00	N	044180	500	133 억		512733	N	N	0	N	00	N
28	20230627	140444	57	100.00	KOSDAQ		건설	N	N	N	N		N	800	8	2	1.01	201747088	252373	107.41	805	813	792	1029	555	792	799.40	1.92	0	-34050	806	799	787	780	768	802	783	134	237	500	520	1	1	26717799	214	-6.96	0.55	12	0.94	-115.00	1464.00	1549	20230503	-48.35	558	20230317	43.37	1549	-48.35	20230503	558	43.37	20230317	1549	-48.35	20230503	558	43.37	20230317	0.00	N	044180	500	133 억		512733	N	N	0	N	00	N
29	20230627	130443	57	100.00	KOSDAQ		건설	N	N	N	N		N	800	8	2	1.01	186021086	232677	99.03	805	813	792	1029	555	792	799.48	1.92	0	-26932	806	799	787	780	768	802	783	134	237	500	520	1	1	26717799	214	-6.96	0.55	12	0.87	-115.00	1464.00	1549	20230503	-48.35	558	20230317	43.37	1549	-48.35	20230503	558	43.37	20230317	1549	-48.35	20230503	558	43.37	20230317	0.00	N	044180	500	133 억		512733	N	N	0	N	00	N
30	20230627	120445	57	100.00	KOSDAQ		건설	N	N	N	N		N	794	2	2	0.25	161622146	201984	85.97	805	813	792	1029	555	792	800.17	1.92	0	-12671	806	799	787	780	768	802	783	134	237	500	520	1	1	26717799	212	-6.90	0.54	12	0.76	-115.00	1464.00	1549	20230503	-48.74	558	20230317	42.29	1549	-48.74	20230503	558	42.29	20230317	1549	-48.74	20230503	558	42.29	20230317	0.00	N	044180	500	133 억		512733	N	N	0	N	00	N
31	20230627	110445	57	100.00	KOSDAQ		건설	N	N	N	N		N	802	10	2	1.26	128738690	160675	68.38	805	813	792	1029	555	792	801.24	1.92	0	-12559	806	799	787	780	768	802	783	134	237	500	520	1	1	26717799	214	-6.97	0.55	12	0.60	-115.00	1464.00	1549	20230503	-48.22	558	20230317	43.73	1549	-48.22	20230503	558	43.73	20230317	1549	-48.22	20230503	558	43.73	20230317	0.00	N	044180	500	133 억		512733	N	N	0	N	00	N
32	20230627	100435	57	100.00	KOSDAQ		건설	N	N	N	N		N	806	14	2	1.77	106227748	132600	56.44	805	813	792	1029	555	792	801.11	1.92	0	-11966	806	799	787	780	768	802	783	134	237	500	520	1	1	26717799	215	-7.01	0.55	12	0.50	-115.00	1464.00	1549	20230503	-47.97	558	20230317	44.44	1549	-47.97	20230503	558	44.44	20230317	1549	-47.97	20230503	558	44.44	20230317	0.00	N	044180	500	133 억		512733	N	N	0	N	00	N
33	20230627	090437	57	100.00	KOSDAQ		건설	N	N	N	N		N	805	13	2	1.64	42740676	53109	22.60	805	813	800	1029	555	792	804.77	1.92	0	-37363	806	799	787	780	768	802	783	134	237	500	520	1	1	26717799	215	-7.00	0.55	12	0.20	-115.00	1464.00	1549	20230503	-48.03	558	20230317	44.27	1549	-48.03	20230503	558	44.27	20230317	1549	-48.03	20230503	558	44.27	20230317	0.00	N	044180	500	133 억		512733	N	N	0	N	00	N
34	20230626	160436	57	100.00	KOSDAQ		건설	N	N	N	N		N	792	9	2	1.15	184367056	234699	75.77	783	794	775	1017	549	783	785.54	1.97	0	-13414	818	800	781	763	744	791	754	134	234	500	510	1	1	26717799	212	-6.89	0.54	12	0.88	-115.00	1464.00	1549	20230503	-48.87	558	20230317	41.94	1549	-48.87	20230503	558	41.94	20230317	1549	-48.87	20230503	558	41.94	20230317	0.00	N	044180	500	133 억		526148	N	N	0	N	00	N
35	20230626	150439	57	100.00	KOSDAQ		건설	N	N	N	N		N	794	11	2	1.40	180448766	229754	74.18	783	794	775	1017	549	783	785.40	1.97	0	-13273	818	800	781	763	744	791	754	134	234	500	510	1	1	26717799	212	-6.90	0.54	12	0.86	-115.00	1464.00	1549	20230503	-48.74	558	20230317	42.29	1549	-48.74	20230503	558	42.29	20230317	1549	-48.74	20230503	558	42.29	20230317	0.00	N	044180	500	133 억		526148	N	N	0	N	00	N
36	20230626	140439	57	100.00	KOSDAQ		건설	N	N	N	N		N	788	5	2	0.64	149841458	191084	61.69	783	793	775	1017	549	783	784.17	1.97	0	-4546	818	800	781	763	744	791	754	134	234	500	510	1	1	26717799	211	-6.85	0.54	12	0.72	-115.00	1464.00	1549	20230503	-49.13	558	20230317	41.22	1549	-49.13	20230503	558	41.22	20230317	1549	-49.13	20230503	558	41.22	20230317	0.00	N	044180	500	133 억		526148	N	N	0	N	00	N
37	20230626	130438	57	100.00	KOSDAQ		건설	N	N	N	N		N	785	2	2	0.26	134715361	171861	55.49	783	793	775	1017	549	783	783.86	1.97	0	-8472	818	800	781	763	744	791	754	134	234	500	510	1	1	26717799	210	-6.83	0.54	12	0.64	-115.00	1464.00	1549	20230503	-49.32	558	20230317	40.68	1549	-49.32	20230503	558	40.68	20230317	1549	-49.32	20230503	558	40.68	20230317	0.00	N	044180	500	133 억		526148	N	N	0	N	00	N
38	20230626	120435	57	100.00	KOSDAQ		건설	N	N	N	N		N	790	7	2	0.89	127537876	162753	52.55	783	793	775	1017	549	783	783.63	1.97	0	-9434	818	800	781	763	744	791	754	134	234	500	510	1	1	26717799	211	-6.87	0.54	12	0.61	-115.00	1464.00	1549	20230503	-49.00	558	20230317	41.58	1549	-49.00	20230503	558	41.58	20230317	1549	-49.00	20230503	558	41.58	20230317	0.00	N	044180	500	133 억		526148	N	N	0	N	00	N
39	20230626	110435	57	100.00	KOSDAQ		건설	N	N	N	N		N	789	6	2	0.77	123355019	157451	50.83	783	793	775	1017	549	783	783.45	1.97	0	-11992	818	800	781	763	744	791	754	134	234	500	510	1	1	26717799	211	-6.86	0.54	12	0.59	-115.00	1464.00	1549	20230503	-49.06	558	20230317	41.40	1549	-49.06	20230503	558	41.40	20230317	1549	-49.06	20230503	558	41.40	20230317	0.00	N	044180	500	133 억		526148	N	N	0	N	00	N
40	20230626	100436	57	100.00	KOSDAQ		건설	N	N	N	N		N	788	5	2	0.64	111702358	142661	46.06	783	793	775	1017	549	783	782.99	1.97	0	-18170	818	800	781	763	744	791	754	134	234	500	510	1	1	26717799	211	-6.85	0.54	12	0.53	-115.00	1464.00	1549	20230503	-49.13	558	20230317	41.22	1549	-49.13	20230503	558	41.22	20230317	1549	-49.13	20230503	558	41.22	20230317	0.00	N	044180	500	133 억		526148	N	N	0	N	00	N
41	20230626	090437	57	100.00	KOSDAQ		건설	N	N	N	N		N	785	2	2	0.26	29087013	37136	11.99	783	790	780	1017	549	783	783.26	1.97	0	-24708	818	800	781	763	744	791	754	134	234	500	510	1	1	26717799	210	-6.83	0.54	12	0.14	-115.00	1464.00	1549	20230503	-49.32	558	20230317	40.68	1549	-49.32	20230503	558	40.68	20230317	1549	-49.32	20230503	558	40.68	20230317	0.00	N	044180	500	133 억		526148	N	N	0	N	00	N
42	20230623	162344	57	100.00	KOSDAQ		건설	N	N	N	N		N	783	-9	5	-1.14	241510263	309431	90.10	792	799	762	1029	555	792	780.50	1.95	0	2738	826	808	784	766	742	818	776	134	237	500	520	1	1	26717799	209	-6.81	0.53	12	1.16	-115.00	1464.00	1549	20230503	-49.45	558	20230317	40.32	1549	-49.45	20230503	558	40.32	20230317	1549	-49.45	20230503	558	40.32	20230317	0.00	N	044180	500	133 억		520713	N	N	0	N	00	N
43	20230623	140349	57	100.00	KOSDAQ		건설	N	N	N	N		N	776	-16	5	-2.02	208159928	266642	77.64	792	799	762	1029	555	792	780.67	1.95	0	-9061	826	808	784	766	742	818	776	134	237	500	520	1	1	26717799	207	-6.75	0.53	12	1.00	-115.00	1464.00	1549	20230503	-49.90	558	20230317	39.07	1549	-49.90	20230503	558	39.07	20230317	1549	-49.90	20230503	558	39.07	20230317	0.00	N	044180	500	133 억		520713	N	N	0	N	00	N
44	20230622	160737	57	100.00	KOSDAQ		건설	N	N	N	N		N	792	5	2	0.64	269745004	342949	107.60	785	802	760	1023	551	787	786.55	1.75	0	56233	813	800	791	778	769	795	773	134	236	500	510	1	1	26717799	212	-6.89	0.54	12	1.28	-115.00	1464.00	1549	20230503	-48.87	558	20230317	41.94	1549	-48.87	20230503	558	41.94	20230317	1549	-48.87	20230503	558	41.94	20230317	0.00	N	044180	500	133 억		466823	N	N	0	N	00	N
45	20230622	150546	57	100.00	KOSDAQ		건설	N	N	N	N		N	791	4	2	0.51	265392611	337465	105.88	785	802	760	1023	551	787	786.43	1.75	0	53810	813	800	791	778	769	795	773	134	236	500	510	1	1	26717799	211	-6.88	0.54	12	1.26	-115.00	1464.00	1549	20230503	-48.93	558	20230317	41.76	1549	-48.93	20230503	558	41.76	20230317	1549	-48.93	20230503	558	41.76	20230317	0.00	N	044180	500	133 억		466823	N	N	0	N	00	N
46	20230622	140606	57	100.00	KOSDAQ		건설	N	N	N	N		N	787	0	3	0.00	227784207	289797	90.92	785	802	760	1023	551	787	786.01	1.75	0	54247	813	800	791	778	769	795	773	134	236	500	510	1	1	26717799	210	-6.84	0.54	12	1.08	-115.00	1464.00	1549	20230503	-49.19	558	20230317	41.04	1549	-49.19	20230503	558	41.04	20230317	1549	-49.19	20230503	558	41.04	20230317	0.00	N	044180	500	133 억		466823	N	N	0	N	00	N
47	20230622	130721	57	100.00	KOSDAQ		건설	N	N	N	N		N	787	0	3	0.00	206608359	262938	82.49	785	802	760	1023	551	787	785.77	1.75	0	46589	813	800	791	778	769	795	773	134	236	500	510	1	1	26717799	210	-6.84	0.54	12	0.98	-115.00	1464.00	1549	20230503	-49.19	558	20230317	41.04	1549	-49.19	20230503	558	41.04	20230317	1549	-49.19	20230503	558	41.04	20230317	0.00	N	044180	500	133 억		466823	N	N	0	N	00	N
48	20230622	120845	57	100.00	KOSDAQ		건설	N	N	N	N		N	789	2	2	0.25	193970923	246884	77.46	785	802	760	1023	551	787	785.68	1.75	0	43122	813	800	791	778	769	795	773	134	236	500	510	1	1	26717799	211	-6.86	0.54	12	0.92	-115.00	1464.00	1549	20230503	-49.06	558	20230317	41.40	1549	-49.06	20230503	558	41.40	20230317	1549	-49.06	20230503	558	41.40	20230317	0.00	N	044180	500	133 억		466823	N	N	0	N	00	N
49	20230622	110319	57	100.00	KOSDAQ		건설	N	N	N	N		N	801	14	2	1.78	186705389	237700	74.58	785	802	760	1023	551	787	785.47	1.75	0	41439	813	800	791	778	769	795	773	134	236	500	510	1	1	26717799	214	-6.97	0.55	12	0.89	-115.00	1464.00	1549	20230503	-48.29	558	20230317	43.55	1549	-48.29	20230503	558	43.55	20230317	1549	-48.29	20230503	558	43.55	20230317	0.00	N	044180	500	133 억		466823	N	N	0	N	00	N
50	20230622	100307	57	100.00	KOSDAQ		건설	N	N	N	N		N	791	4	2	0.51	122184674	156655	49.15	785	791	760	1023	551	787	779.96	1.75	0	48249	813	800	791	778	769	795	773	134	236	500	510	1	1	26717799	211	-6.88	0.54	12	0.59	-115.00	1464.00	1549	20230503	-48.93	558	20230317	41.76	1549	-48.93	20230503	558	41.76	20230317	1549	-48.93	20230503	558	41.76	20230317	0.00	N	044180	500	133 억		466823	N	N	0	N	00	N
51	20230622	090601	57	100.00	KOSDAQ		건설	N	N	N	N		N	770	-17	5	-2.16	47632868	61521	19.30	785	785	760	1023	551	787	774.25	1.75	0	-28292	813	800	791	778	769	795	773	134	236	500	510	1	1	26717799	206	-6.70	0.53	12	0.23	-115.00	1464.00	1549	20230503	-50.29	558	20230317	37.99	1549	-50.29	20230503	558	37.99	20230317	1549	-50.29	20230503	558	37.99	20230317	0.00	N	044180	500	133 억		466823	N	N	0	N	00	N
52	20230621	160523	57	100.00	KOSDAQ		건설	N	N	N	N		N	787	-13	5	-1.62	251805543	318737	76.69	800	804	782	1040	560	800	790.01	1.57	0	46033	842	820	808	786	774	815	781	134	240	500	520	1	1	26717799	210	-6.84	0.54	12	1.19	-115.00	1464.00	1549	20230503	-49.19	558	20230317	41.04	1549	-49.19	20230503	558	41.04	20230317	1549	-49.19	20230503	558	41.04	20230317	0.00	N	044180	500	133 억		420629	N	N	0	N	00	N
53	20230621	150838	57	100.00	KOSDAQ		건설	N	N	N	N		N	786	-14	5	-1.75	246299455	311732	75.00	800	804	782	1040	560	800	790.10	1.57	0	41135	842	820	808	786	774	815	781	134	240	500	520	1	1	26717799	210	-6.83	0.54	12	1.17	-115.00	1464.00	1549	20230503	-49.26	558	20230317	40.86	1549	-49.26	20230503	558	40.86	20230317	1549	-49.26	20230503	558	40.86	20230317	0.00	N	044180	500	133 억		420629	N	N	0	N	00	N
54	20230621	141002	57	100.00	KOSDAQ		건설	N	N	N	N		N	793	-7	5	-0.88	215787943	272987	65.68	800	804	782	1040	560	800	790.47	1.57	0	39585	842	820	808	786	774	815	781	134	240	500	520	1	1	26717799	212	-6.90	0.54	12	1.02	-115.00	1464.00	1549	20230503	-48.81	558	20230317	42.11	1549	-48.81	20230503	558	42.11	20230317	1549	-48.81	20230503	558	42.11	20230317	0.00	N	044180	500	133 억		420629	N	N	0	N	00	N
55	20230621	130506	57	100.00	KOSDAQ		건설	N	N	N	N		N	792	-8	5	-1.00	202568753	256301	61.66	800	804	782	1040	560	800	790.35	1.57	0	40373	842	820	808	786	774	815	781	134	240	500	520	1	1	26717799	212	-6.89	0.54	12	0.96	-115.00	1464.00	1549	20230503	-48.87	558	20230317	41.94	1549	-48.87	20230503	558	41.94	20230317	1549	-48.87	20230503	558	41.94	20230317	0.00	N	044180	500	133 억		420629	N	N	0	N	00	N
56	20230621	120124	57	100.00	KOSDAQ		건설	N	N	N	N		N	791	-9	5	-1.12	168694539	213463	51.36	800	804	782	1040	560	800	790.28	1.57	0	9504	842	820	808	786	774	815	781	134	240	500	520	1	1	26717799	211	-6.88	0.54	12	0.80	-115.00	1464.00	1549	20230503	-48.93	558	20230317	41.76	1549	-48.93	20230503	558	41.76	20230317	1549	-48.93	20230503	558	41.76	20230317	0.00	N	044180	500	133 억		420629	N	N	0	N	00	N
57	20230621	111006	57	100.00	KOSDAQ		건설	N	N	N	N		N	789	-11	5	-1.38	154915917	195955	47.15	800	804	782	1040	560	800	790.57	1.57	0	860	842	820	808	786	774	815	781	134	240	500	520	1	1	26717799	211	-6.86	0.54	12	0.73	-115.00	1464.00	1549	20230503	-49.06	558	20230317	41.40	1549	-49.06	20230503	558	41.40	20230317	1549	-49.06	20230503	558	41.40	20230317	0.00	N	044180	500	133 억		420629	N	N	0	N	00	N
58	20230621	100519	57	100.00	KOSDAQ		건설	N	N	N	N		N	788	-12	5	-1.50	95666382	120503	28.99	800	804	785	1040	560	800	793.89	1.57	0	-7215	842	820	808	786	774	815	781	134	240	500	520	1	1	26717799	211	-6.85	0.54	12	0.45	-115.00	1464.00	1549	20230503	-49.13	558	20230317	41.22	1549	-49.13	20230503	558	41.22	20230317	1549	-49.13	20230503	558	41.22	20230317	0.00	N	044180	500	133 억		420629	N	N	0	N	00	N
59	20230621	090953	57	100.00	KOSDAQ		건설	N	N	N	N		N	791	-9	5	-1.12	30953047	38968	9.38	800	804	787	1040	560	800	794.32	1.57	0	-16332	842	820	808	786	774	815	781	134	240	500	520	1	1	26717799	211	-6.88	0.54	12	0.15	-115.00	1464.00	1549	20230503	-48.93	558	20230317	41.76	1549	-48.93	20230503	558	41.76	20230317	1549	-48.93	20230503	558	41.76	20230317	0.00	N	044180	500	133 억		420629	N	N	0	N	00	N
60	20230620	160336	57	100.00	KOSDAQ		건설	N	N	N	N		N	800	-24	5	-2.91	334735616	413775	93.46	825	830	796	1071	577	824	808.98	1.62	0	-15143	855	839	827	811	799	833	805	134	247	500	540	1	1	26717799	214	-6.96	0.55	12	1.55	-115.00	1464.00	1549	20230503	-48.35	558	20230317	43.37	1549	-48.35	20230503	558	43.37	20230317	1549	-48.35	20230503	558	43.37	20230317	0.00	N	044180	500	133 억		432480	N	N	0	N	00	N
61	20230620	150244	57	100.00	KOSDAQ		건설	N	N	N	N		N	798	-26	5	-3.16	327172728	404312	91.32	825	830	796	1071	577	824	809.21	1.62	0	-15019	855	839	827	811	799	833	805	134	247	500	540	1	1	26717799	213	-6.94	0.55	12	1.51	-115.00	1464.00	1549	20230503	-48.48	558	20230317	43.01	1549	-48.48	20230503	558	43.01	20230317	1549	-48.48	20230503	558	43.01	20230317	0.00	N	044180	500	133 억		432480	N	N	0	N	00	N
62	20230620	140156	57	100.00	KOSDAQ		건설	N	N	N	N		N	800	-24	5	-2.91	273181425	336713	76.05	825	830	800	1071	577	824	811.32	1.62	0	7888	855	839	827	811	799	833	805	134	247	500	540	1	1	26717799	214	-6.96	0.55	12	1.26	-115.00	1464.00	1549	20230503	-48.35	558	20230317	43.37	1549	-48.35	20230503	558	43.37	20230317	1549	-48.35	20230503	558	43.37	20230317	0.00	N	044180	500	133 억		432480	N	N	0	N	00	N
63	20230620	130141	57	100.00	KOSDAQ		건설	N	N	N	N		N	806	-18	5	-2.18	241354606	297004	67.08	825	830	801	1071	577	824	812.63	1.62	0	9561	855	839	827	811	799	833	805	134	247	500	540	1	1	26717799	215	-7.01	0.55	12	1.11	-115.00	1464.00	1549	20230503	-47.97	558	20230317	44.44	1549	-47.97	20230503	558	44.44	20230317	1549	-47.97	20230503	558	44.44	20230317	0.00	N	044180	500	133 억		432480	N	N	0	N	00	N
64	20230620	120441	57	100.00	KOSDAQ		건설	N	N	N	N		N	810	-14	5	-1.70	163625008	200157	45.21	825	830	805	1071	577	824	817.48	1.62	0	-7615	855	839	827	811	799	833	805	134	247	500	540	1	1	26717799	216	-7.04	0.55	12	0.75	-115.00	1464.00	1549	20230503	-47.71	558	20230317	45.16	1549	-47.71	20230503	558	45.16	20230317	1549	-47.71	20230503	558	45.16	20230317	0.00	N	044180	500	133 억		432480	N	N	0	N	00	N
65	20230620	110129	57	100.00	KOSDAQ		건설	N	N	N	N		N	810	-14	5	-1.70	127217314	155142	35.04	825	830	808	1071	577	824	820.01	1.62	0	-7861	855	839	827	811	799	833	805	134	247	500	540	1	1	26717799	216	-7.04	0.55	12	0.58	-115.00	1464.00	1549	20230503	-47.71	558	20230317	45.16	1549	-47.71	20230503	558	45.16	20230317	1549	-47.71	20230503	558	45.16	20230317	0.00	N	044180	500	133 억		432480	N	N	0	N	00	N
66	20230620	100938	57	100.00	KOSDAQ		건설	N	N	N	N		N	819	-5	5	-0.61	77910301	94572	21.36	825	830	816	1071	577	824	823.82	1.62	0	4952	855	839	827	811	799	833	805	134	247	500	540	1	1	26717799	219	-7.12	0.56	12	0.35	-115.00	1464.00	1549	20230503	-47.13	558	20230317	46.77	1549	-47.13	20230503	558	46.77	20230317	1549	-47.13	20230503	558	46.77	20230317	0.00	N	044180	500	133 억		432480	N	N	0	N	00	N
67	20230620	090609	57	100.00	KOSDAQ		건설	N	N	N	N		N	817	-7	5	-0.85	25270436	30715	6.94	825	825	816	1071	577	824	822.74	1.62	0	-16333	855	839	827	811	799	833	805	134	247	500	540	1	1	26717799	218	-7.10	0.56	12	0.11	-115.00	1464.00	1549	20230503	-47.26	558	20230317	46.42	1549	-47.26	20230503	558	46.42	20230317	1549	-47.26	20230503	558	46.42	20230317	0.00	N	044180	500	133 억		432480	N	N	0	N	00	N
68	20230619	160504	57	100.00	KOSDAQ		건설	N	N	N	N		N	824	-5	5	-0.60	364931647	441580	169.58	836	843	815	1077	581	829	826.42	1.69	0	-9606	844	836	827	819	810	840	823	134	248	500	540	1	1	26717799	220	-7.17	0.56	12	1.65	-115.00	1464.00	1549	20230503	-46.80	558	20230317	47.67	1549	-46.80	20230503	558	47.67	20230317	1549	-46.80	20230503	558	47.67	20230317	0.00	N	044180	500	133 억		451591	N	N	0	N	00	N
69	20230619	150311	57	100.00	KOSDAQ		건설	N	N	N	N		N	824	-5	5	-0.60	359478059	434968	167.04	836	843	815	1077	581	829	826.45	1.69	0	-10936	844	836	827	819	810	840	823	134	248	500	540	1	1	26717799	220	-7.17	0.56	12	1.63	-115.00	1464.00	1549	20230503	-46.80	558	20230317	47.67	1549	-46.80	20230503	558	47.67	20230317	1549	-46.80	20230503	558	47.67	20230317	0.00	N	044180	500	133 억		451591	N	N	0	N	00	N
70	20230619	140137	57	100.00	KOSDAQ		건설	N	N	N	N		N	819	-10	5	-1.21	319444976	386223	148.32	836	843	815	1077	581	829	827.10	1.69	0	-12204	844	836	827	819	810	840	823	134	248	500	540	1	1	26717799	219	-7.12	0.56	12	1.45	-115.00	1464.00	1549	20230503	-47.13	558	20230317	46.77	1549	-47.13	20230503	558	46.77	20230317	1549	-47.13	20230503	558	46.77	20230317	0.00	N	044180	500	133 억		451591	N	N	0	N	00	N
71	20230619	130427	57	100.00	KOSDAQ		건설	N	N	N	N		N	818	-11	5	-1.33	294746030	356000	136.71	836	843	816	1077	581	829	827.94	1.69	0	-7482	844	836	827	819	810	840	823	134	248	500	540	1	1	26717799	219	-7.11	0.56	12	1.33	-115.00	1464.00	1549	20230503	-47.19	558	20230317	46.59	1549	-47.19	20230503	558	46.59	20230317	1549	-47.19	20230503	558	46.59	20230317	0.00	N	044180	500	133 억		451591	N	N	0	N	00	N
72	20230619	120438	57	100.00	KOSDAQ		건설	N	N	N	N		N	820	-9	5	-1.09	244417458	294444	113.07	836	843	816	1077	581	829	830.10	1.69	0	-5833	844	836	827	819	810	840	823	134	248	500	540	1	1	26717799	219	-7.13	0.56	12	1.10	-115.00	1464.00	1549	20230503	-47.06	558	20230317	46.95	1549	-47.06	20230503	558	46.95	20230317	1549	-47.06	20230503	558	46.95	20230317	0.00	N	044180	500	133 억		451591	N	N	0	N	00	N
73	20230619	110709	57	100.00	KOSDAQ		건설	N	N	N	N		N	825	-4	5	-0.48	220470910	265322	101.89	836	843	816	1077	581	829	830.96	1.69	0	-9910	844	836	827	819	810	840	823	134	248	500	540	1	1	26717799	220	-7.17	0.56	12	0.99	-115.00	1464.00	1549	20230503	-46.74	558	20230317	47.85	1549	-46.74	20230503	558	47.85	20230317	1549	-46.74	20230503	558	47.85	20230317	0.00	N	044180	500	133 억		451591	N	N	0	N	00	N
74	20230619	100157	57	100.00	KOSDAQ		건설	N	N	N	N		N	835	6	2	0.72	169527029	203915	78.31	836	843	816	1077	581	829	831.36	1.69	0	-11336	844	836	827	819	810	840	823	134	248	500	540	1	1	26717799	223	-7.26	0.57	12	0.76	-115.00	1464.00	1549	20230503	-46.09	558	20230317	49.64	1549	-46.09	20230503	558	49.64	20230317	1549	-46.09	20230503	558	49.64	20230317	0.00	N	044180	500	133 억		451591	N	N	0	N	00	N
75	20230619	090345	57	100.00	KOSDAQ		건설	N	N	N	N		N	826	-3	5	-0.36	56011288	67385	25.88	836	837	821	1077	581	829	831.21	1.69	0	-34416	844	836	827	819	810	840	823	134	248	500	540	1	1	26717799	221	-7.18	0.56	12	0.25	-115.00	1464.00	1549	20230503	-46.68	558	20230317	48.03	1549	-46.68	20230503	558	48.03	20230317	1549	-46.68	20230503	558	48.03	20230317	0.00	N	044180	500	133 억		451591	N	N	0	N	00	N
76	20230616	160415	57	100.00	KOSDAQ		건설	N	N	N	N		N	829	11	2	1.34	214762468	260287	69.59	827	835	818	1063	573	818	825.10	1.44	0	69574	859	838	823	802	787	831	795	134	245	500	530	1	1	26717799	221	-7.21	0.57	12	0.97	-115.00	1464.00	1549	20230503	-46.48	558	20230317	48.57	1549	-46.48	20230503	558	48.57	20230317	1549	-46.48	20230503	558	48.57	20230317	0.00	N	044180	500	133 억		385259	N	N	0	N	00	N
77	20230616	150417	57	100.00	KOSDAQ		건설	N	N	N	N		N	828	10	2	1.22	200278534	242654	64.88	827	835	819	1063	573	818	825.37	1.44	0	70846	859	838	823	802	787	831	795	134	245	500	530	1	1	26717799	221	-7.20	0.57	12	0.91	-115.00	1464.00	1549	20230503	-46.55	558	20230317	48.39	1549	-46.55	20230503	558	48.39	20230317	1549	-46.55	20230503	558	48.39	20230317	0.00	N	044180	500	133 억		385259	N	N	0	N	00	N
78	20230616	140811	57	100.00	KOSDAQ		건설	N	N	N	N		N	827	9	2	1.10	179324936	217165	58.06	827	835	819	1063	573	818	825.75	1.44	0	75572	859	838	823	802	787	831	795	134	245	500	530	1	1	26717799	221	-7.19	0.56	12	0.81	-115.00	1464.00	1549	20230503	-46.61	558	20230317	48.21	1549	-46.61	20230503	558	48.21	20230317	1549	-46.61	20230503	558	48.21	20230317	0.00	N	044180	500	133 억		385259	N	N	0	N	00	N
79	20230616	130811	57	100.00	KOSDAQ		건설	N	N	N	N		N	831	13	2	1.59	142810664	172807	46.20	827	835	821	1063	573	818	826.42	1.44	0	73259	859	838	823	802	787	831	795	134	245	500	530	1	1	26717799	222	-7.23	0.57	12	0.65	-115.00	1464.00	1549	20230503	-46.35	558	20230317	48.92	1549	-46.35	20230503	558	48.92	20230317	1549	-46.35	20230503	558	48.92	20230317	0.00	N	044180	500	133 억		385259	N	N	0	N	00	N
80	20230616	120351	57	100.00	KOSDAQ		건설	N	N	N	N		N	830	12	2	1.47	131947454	159713	42.70	827	835	821	1063	573	818	826.15	1.44	0	71145	859	838	823	802	787	831	795	134	245	500	530	1	1	26717799	222	-7.22	0.57	12	0.60	-115.00	1464.00	1549	20230503	-46.42	558	20230317	48.75	1549	-46.42	20230503	558	48.75	20230317	1549	-46.42	20230503	558	48.75	20230317	0.00	N	044180	500	133 억		385259	N	N	0	N	00	N
81	20230616	111011	57	100.00	KOSDAQ		건설	N	N	N	N		N	829	11	2	1.34	119350118	144506	38.64	827	835	821	1063	573	818	825.92	1.44	0	63514	859	838	823	802	787	831	795	134	245	500	530	1	1	26717799	221	-7.21	0.57	12	0.54	-115.00	1464.00	1549	20230503	-46.48	558	20230317	48.57	1549	-46.48	20230503	558	48.57	20230317	1549	-46.48	20230503	558	48.57	20230317	0.00	N	044180	500	133 억		385259	N	N	0	N	00	N
82	20230616	100314	57	100.00	KOSDAQ		건설	N	N	N	N		N	825	7	2	0.86	97375182	117896	31.52	827	835	821	1063	573	818	825.94	1.44	0	63874	859	838	823	802	787	831	795	134	245	500	530	1	1	26717799	220	-7.17	0.56	12	0.44	-115.00	1464.00	1549	20230503	-46.74	558	20230317	47.85	1549	-46.74	20230503	558	47.85	20230317	1549	-46.74	20230503	558	47.85	20230317	0.00	N	044180	500	133 억		385259	N	N	0	N	00	N
83	20230616	090642	57	100.00	KOSDAQ		건설	N	N	N	N		N	826	8	2	0.98	49608041	60125	16.08	827	835	821	1063	573	818	825.08	1.44	0	16875	859	838	823	802	787	831	795	134	245	500	530	1	1	26717799	221	-7.18	0.56	12	0.23	-115.00	1464.00	1549	20230503	-46.68	558	20230317	48.03	1549	-46.68	20230503	558	48.03	20230317	1549	-46.68	20230503	558	48.03	20230317	0.00	N	044180	500	133 억		385259	N	N	0	N	00	N
84	20230615	150210	57	100.00	KOSDAQ		건설	N	N	N	N		N	812	-27	5	-3.22	287079440	348780	84.29	837	844	808	1090	588	839	823.10	1.42	0	-3788	875	857	845	827	815	851	821	134	251	500	550	1	1	26717799	217	-7.06	0.55	12	1.31	-115.00	1464.00	1549	20230503	-47.58	558	20230317	45.52	1549	-47.58	20230503	558	45.52	20230317	1549	-47.58	20230503	558	45.52	20230317	0.00	N	044180	500	133 억		379211	N	N	0	N	00	N
85	20230615	140833	57	100.00	KOSDAQ		건설	N	N	N	N		N	812	-27	5	-3.22	228665570	276574	66.84	837	844	810	1090	588	839	826.78	1.42	0	-32030	875	857	845	827	815	851	821	134	251	500	550	1	1	26717799	217	-7.06	0.55	12	1.04	-115.00	1464.00	1549	20230503	-47.58	558	20230317	45.52	1549	-47.58	20230503	558	45.52	20230317	1549	-47.58	20230503	558	45.52	20230317	0.00	N	044180	500	133 억		379211	N	N	0	N	00	N
86	20230615	130711	57	100.00	KOSDAQ		건설	N	N	N	N		N	817	-22	5	-2.62	204176609	246512	59.57	837	844	810	1090	588	839	828.26	1.42	0	-27666	875	857	845	827	815	851	821	134	251	500	550	1	1	26717799	218	-7.10	0.56	12	0.92	-115.00	1464.00	1549	20230503	-47.26	558	20230317	46.42	1549	-47.26	20230503	558	46.42	20230317	1549	-47.26	20230503	558	46.42	20230317	0.00	N	044180	500	133 억		379211	N	N	0	N	00	N
87	20230615	120912	57	100.00	KOSDAQ		건설	N	N	N	N		N	822	-17	5	-2.03	177115479	213385	51.57	837	844	810	1090	588	839	830.03	1.42	0	-39435	875	857	845	827	815	851	821	134	251	500	550	1	1	26717799	220	-7.15	0.56	12	0.80	-115.00	1464.00	1549	20230503	-46.93	558	20230317	47.31	1549	-46.93	20230503	558	47.31	20230317	1549	-46.93	20230503	558	47.31	20230317	0.00	N	044180	500	133 억		379211	N	N	0	N	00	N
88	20230615	111011	57	100.00	KOSDAQ		건설	N	N	N	N		N	825	-14	5	-1.67	133995650	160643	38.82	837	844	825	1090	588	839	834.12	1.42	0	-54663	875	857	845	827	815	851	821	134	251	500	550	1	1	26717799	220	-7.17	0.56	12	0.60	-115.00	1464.00	1549	20230503	-46.74	558	20230317	47.85	1549	-46.74	20230503	558	47.85	20230317	1549	-46.74	20230503	558	47.85	20230317	0.00	N	044180	500	133 억		379211	N	N	0	N	00	N
89	20230611	184607	57	100.00	KOSDAQ		건설	N	N	N	N		N	876	-1	5	-0.11	327153496	371381	61.90	882	889	876	1140	614	877	880.92	1.94	-100563	-100563	922	899	887	864	852	893	858	134	263	500	570	1	1	26717799	234	-7.62	0.60	12	1.39	-115.00	1464.00	1549	20230503	-43.45	558	20230317	56.99	1549	-43.45	20230503	558	56.99	20230317	1549	-43.45	20230503	558	56.99	20230317	0.01	N	044180	500	133 억		519050	N	N	0	N	00	N