KissMeData/389260/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	161122	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26950	-100	5	-0.37	4353237750	162798	59.00	27050	27250	26200	35150	18950	27050	26739.23	0.32	0	-10538	28150	27600	26550	26000	24950	27875	26275	17	8100	100	18930	50	1	17050000	4595	16.80	4.29	12	0.95	1604.00	6278.00	37000	20220901	-27.16	12500	20220715	115.60	31700	-14.98	20230404	16250	65.85	20230103	37000	-27.16	20220901	12500	115.60	20220715	2.44	N	389260	100	17 억		54508	N	N	65	N	00	N
3	20230630	151123	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	27100	50	2	0.18	4023850700	150598	54.58	27050	27250	26200	35150	18950	27050	26718.67	0.32	0	-10031	28150	27600	26550	26000	24950	27875	26275	17	8100	100	18930	50	1	17050000	4621	16.90	4.32	12	0.88	1604.00	6278.00	37000	20220901	-26.76	12500	20220715	116.80	31700	-14.51	20230404	16250	66.77	20230103	37000	-26.76	20220901	12500	116.80	20220715	2.44	N	389260	100	17 억		54508	N	N	65	N	00	N
4	20230630	141122	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	27100	50	2	0.18	3223721350	121069	43.88	27050	27250	26200	35150	18950	27050	26626.37	0.32	0	-8872	28150	27600	26550	26000	24950	27875	26275	17	8100	100	18930	50	1	17050000	4621	16.90	4.32	12	0.71	1604.00	6278.00	37000	20220901	-26.76	12500	20220715	116.80	31700	-14.51	20230404	16250	66.77	20230103	37000	-26.76	20220901	12500	116.80	20220715	2.44	N	389260	100	17 억		54508	N	N	65	N	00	N
5	20230630	131120	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26500	-550	5	-2.03	2385062200	89950	32.60	27050	27050	26200	35150	18950	27050	26514.11	0.32	0	-14714	28150	27600	26550	26000	24950	27875	26275	17	8100	100	18930	50	1	17050000	4518	16.52	4.22	12	0.53	1604.00	6278.00	37000	20220901	-28.38	12500	20220715	112.00	31700	-16.40	20230404	16250	63.08	20230103	37000	-28.38	20220901	12500	112.00	20220715	2.44	N	389260	100	17 억		54508	N	N	65	N	00	N
6	20230630	121117	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26450	-600	5	-2.22	2292081400	86431	31.33	27050	27050	26200	35150	18950	27050	26517.85	0.32	0	-14463	28150	27600	26550	26000	24950	27875	26275	17	8100	100	18930	50	1	17050000	4510	16.49	4.21	12	0.51	1604.00	6278.00	37000	20220901	-28.51	12500	20220715	111.60	31700	-16.56	20230404	16250	62.77	20230103	37000	-28.51	20220901	12500	111.60	20220715	2.44	N	389260	100	17 억		54508	N	N	65	N	00	N
7	20230630	111108	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26450	-600	5	-2.22	2049532500	77249	28.00	27050	27050	26200	35150	18950	27050	26530.03	0.32	0	-11896	28150	27600	26550	26000	24950	27875	26275	17	8100	100	18930	50	1	17050000	4510	16.49	4.21	12	0.45	1604.00	6278.00	37000	20220901	-28.51	12500	20220715	111.60	31700	-16.56	20230404	16250	62.77	20230103	37000	-28.51	20220901	12500	111.60	20220715	2.44	N	389260	100	17 억		54508	N	N	65	N	00	N
8	20230630	101121	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26500	-550	5	-2.03	1452452400	54596	19.79	27050	27050	26200	35150	18950	27050	26601.84	0.32	0	-8092	28150	27600	26550	26000	24950	27875	26275	17	8100	100	18930	50	1	17050000	4518	16.52	4.22	12	0.32	1604.00	6278.00	37000	20220901	-28.38	12500	20220715	112.00	31700	-16.40	20230404	16250	63.08	20230103	37000	-28.38	20220901	12500	112.00	20220715	2.44	N	389260	100	17 억		54508	N	N	65	N	00	N
9	20230630	091121	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26550	-500	5	-1.85	623140950	23240	8.42	27050	27050	26550	35150	18950	27050	26811.03	0.32	0	-5216	28150	27600	26550	26000	24950	27875	26275	17	8100	100	18930	50	1	17050000	4527	16.55	4.23	12	0.14	1604.00	6278.00	37000	20220901	-28.24	12500	20220715	112.40	31700	-16.25	20230404	16250	63.38	20230103	37000	-28.24	20220901	12500	112.40	20220715	2.44	N	389260	100	17 억		54508	N	N	65	N	00	N
10	20230629	161115	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	27050	1600	2	6.29	7279455650	274073	164.86	25650	27100	25500	33050	17850	25450	26559.98	0.22	0	40820	26583	26016	25733	25166	24883	25875	25025	17	7600	100	17810	50	1	17050000	4612	16.86	4.31	12	1.61	1604.00	6278.00	37000	20220901	-26.89	12500	20220715	116.40	31700	-14.67	20230404	16250	66.46	20230103	37000	-26.89	20220901	12500	116.40	20220715	2.53	N	389260	100	17 억		36967	N	N	65	N	00	N
11	20230629	151114	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	27050	1600	2	6.29	6925239150	260968	156.98	25650	27100	25500	33050	17850	25450	26537.11	0.22	0	40632	26583	26016	25733	25166	24883	25875	25025	17	7600	100	17810	50	1	17050000	4612	16.86	4.31	12	1.53	1604.00	6278.00	37000	20220901	-26.89	12500	20220715	116.40	31700	-14.67	20230404	16250	66.46	20230103	37000	-26.89	20220901	12500	116.40	20220715	2.53	N	389260	100	17 억		36967	N	N	0	N	00	N
12	20230629	141113	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26900	1450	2	5.70	5232322350	198178	119.21	25650	27000	25500	33050	17850	25450	26402.57	0.22	0	36791	26583	26016	25733	25166	24883	25875	25025	17	7600	100	17810	50	1	17050000	4586	16.77	4.28	12	1.16	1604.00	6278.00	37000	20220901	-27.30	12500	20220715	115.20	31700	-15.14	20230404	16250	65.54	20230103	37000	-27.30	20220901	12500	115.20	20220715	2.53	N	389260	100	17 억		36967	N	N	0	N	00	N
13	20230629	131111	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26650	1200	2	4.72	3667453200	139883	84.14	25650	26750	25500	33050	17850	25450	26218.50	0.22	0	33561	26583	26016	25733	25166	24883	25875	25025	17	7600	100	17810	50	1	17050000	4544	16.61	4.24	12	0.82	1604.00	6278.00	37000	20220901	-27.97	12500	20220715	113.20	31700	-15.93	20230404	16250	64.00	20230103	37000	-27.97	20220901	12500	113.20	20220715	2.53	N	389260	100	17 억		36967	N	N	0	N	00	N
14	20230629	121116	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26450	1000	2	3.93	2728715650	104534	62.88	25650	26500	25500	33050	17850	25450	26104.18	0.22	0	22684	26583	26016	25733	25166	24883	25875	25025	17	7600	100	17810	50	1	17050000	4510	16.49	4.21	12	0.61	1604.00	6278.00	37000	20220901	-28.51	12500	20220715	111.60	31700	-16.56	20230404	16250	62.77	20230103	37000	-28.51	20220901	12500	111.60	20220715	2.53	N	389260	100	17 억		36967	N	N	0	N	00	N
15	20230629	111116	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26050	600	2	2.36	1959288050	75247	45.26	25650	26350	25500	33050	17850	25450	26038.79	0.22	0	12070	26583	26016	25733	25166	24883	25875	25025	17	7600	100	17810	50	1	17050000	4442	16.24	4.15	12	0.44	1604.00	6278.00	37000	20220901	-29.59	12500	20220715	108.40	31700	-17.82	20230404	16250	60.31	20230103	37000	-29.59	20220901	12500	108.40	20220715	2.53	N	389260	100	17 억		36967	N	N	0	N	00	N
16	20230629	101119	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25950	500	2	1.96	1122338550	43286	26.04	25650	26200	25500	33050	17850	25450	25929.44	0.22	0	3017	26583	26016	25733	25166	24883	25875	25025	17	7600	100	17810	50	1	17050000	4424	16.18	4.13	12	0.25	1604.00	6278.00	37000	20220901	-29.86	12500	20220715	107.60	31700	-18.14	20230404	16250	59.69	20230103	37000	-29.86	20220901	12500	107.60	20220715	2.53	N	389260	100	17 억		36967	N	N	0	N	00	N
17	20230629	091007	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25800	350	2	1.38	263453200	10246	6.16	25650	25900	25500	33050	17850	25450	25715.11	0.22	0	809	26583	26016	25733	25166	24883	25875	25025	17	7600	100	17810	50	1	17050000	4399	16.08	4.11	12	0.06	1604.00	6278.00	37000	20220901	-30.27	12500	20220715	106.40	31700	-18.61	20230404	16250	58.77	20230103	37000	-30.27	20220901	12500	106.40	20220715	2.53	N	389260	100	17 억		36967	N	N	0	N	00	N
18	20230628	161100	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25450	-700	5	-2.68	4249979900	164793	27.64	26000	26300	25450	33950	18350	26150	25789.82	0.16	0	12081	28716	27432	26716	25432	24716	27075	25075	17	7800	100	18300	50	1	17050000	4339	15.87	4.05	12	0.97	1604.00	6278.00	37000	20220901	-31.22	12500	20220715	103.60	31700	-19.72	20230404	16250	56.62	20230103	37000	-31.22	20220901	12500	103.60	20220715	2.42	N	389260	100	17 억		27317	N	N	93	N	00	N
19	20230628	151108	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25650	-500	5	-1.91	3892112750	150765	25.29	26000	26300	25450	33950	18350	26150	25815.76	0.16	0	11494	28716	27432	26716	25432	24716	27075	25075	17	7800	100	18300	50	1	17050000	4373	15.99	4.09	12	0.88	1604.00	6278.00	37000	20220901	-30.68	12500	20220715	105.20	31700	-19.09	20230404	16250	57.85	20230103	37000	-30.68	20220901	12500	105.20	20220715	2.42	N	389260	100	17 억		27317	N	N	93	N	00	N
20	20230628	141107	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25700	-450	5	-1.72	3587526950	138886	23.30	26000	26300	25450	33950	18350	26150	25830.73	0.16	0	13171	28716	27432	26716	25432	24716	27075	25075	17	7800	100	18300	50	1	17050000	4382	16.02	4.09	12	0.81	1604.00	6278.00	37000	20220901	-30.54	12500	20220715	105.60	31700	-18.93	20230404	16250	58.15	20230103	37000	-30.54	20220901	12500	105.60	20220715	2.42	N	389260	100	17 억		27317	N	N	93	N	00	N
21	20230628	131107	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25600	-550	5	-2.10	3245768850	125561	21.06	26000	26300	25450	33950	18350	26150	25850.14	0.16	0	14177	28716	27432	26716	25432	24716	27075	25075	17	7800	100	18300	50	1	17050000	4365	15.96	4.08	12	0.74	1604.00	6278.00	37000	20220901	-30.81	12500	20220715	104.80	31700	-19.24	20230404	16250	57.54	20230103	37000	-30.81	20220901	12500	104.80	20220715	2.42	N	389260	100	17 억		27317	N	N	93	N	00	N
22	20230628	121120	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26050	-100	5	-0.38	2796269150	108135	18.14	26000	26300	25450	33950	18350	26150	25859.06	0.16	0	13217	28716	27432	26716	25432	24716	27075	25075	17	7800	100	18300	50	1	17050000	4442	16.24	4.15	12	0.63	1604.00	6278.00	37000	20220901	-29.59	12500	20220715	108.40	31700	-17.82	20230404	16250	60.31	20230103	37000	-29.59	20220901	12500	108.40	20220715	2.42	N	389260	100	17 억		27317	N	N	93	N	00	N
23	20230628	111115	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26100	-50	5	-0.19	2524344250	97692	16.39	26000	26300	25450	33950	18350	26150	25839.83	0.16	0	14594	28716	27432	26716	25432	24716	27075	25075	17	7800	100	18300	50	1	17050000	4450	16.27	4.16	12	0.57	1604.00	6278.00	37000	20220901	-29.46	12500	20220715	108.80	31700	-17.67	20230404	16250	60.62	20230103	37000	-29.46	20220901	12500	108.80	20220715	2.42	N	389260	100	17 억		27317	N	N	93	N	00	N
24	20230628	101116	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26000	-150	5	-0.57	2203784200	85388	14.32	26000	26300	25450	33950	18350	26150	25809.06	0.16	0	14297	28716	27432	26716	25432	24716	27075	25075	17	7800	100	18300	50	1	17050000	4433	16.21	4.14	12	0.50	1604.00	6278.00	37000	20220901	-29.73	12500	20220715	108.00	31700	-17.98	20230404	16250	60.00	20230103	37000	-29.73	20220901	12500	108.00	20220715	2.42	N	389260	100	17 억		27317	N	N	93	N	00	N
25	20230628	091110	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25700	-450	5	-1.72	817132500	31797	5.33	26000	26050	25450	33950	18350	26150	25698.41	0.16	0	2175	28716	27432	26716	25432	24716	27075	25075	17	7800	100	18300	50	1	17050000	4382	16.02	4.09	12	0.19	1604.00	6278.00	37000	20220901	-30.54	12500	20220715	105.60	31700	-18.93	20230404	16250	58.15	20230103	37000	-30.54	20220901	12500	105.60	20220715	2.42	N	389260	100	17 억		27317	N	N	93	N	00	N
26	20230627	161110	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26150	-550	5	-2.06	16060781350	593974	292.38	26700	28000	26000	34700	18700	26700	27041.75	0.33	0	-18170	27366	27032	26566	26232	25766	27200	26400	17	8000	100	18690	50	1	17050000	4459	16.30	4.17	12	3.48	1604.00	6278.00	37000	20220901	-29.32	12500	20220715	109.20	31700	-17.51	20230404	16250	60.92	20230103	37000	-29.32	20220901	12500	109.20	20220715	2.26	N	389260	100	17 억		56497	N	N	93	N	00	N
27	20230627	151120	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26200	-500	5	-1.87	15639752100	577883	284.46	26700	28000	26000	34700	18700	26700	27064.21	0.33	0	-17932	27366	27032	26566	26232	25766	27200	26400	17	8000	100	18690	50	1	17050000	4467	16.33	4.17	12	3.39	1604.00	6278.00	37000	20220901	-29.19	12500	20220715	109.60	31700	-17.35	20230404	16250	61.23	20230103	37000	-29.19	20220901	12500	109.60	20220715	2.26	N	389260	100	17 억		56497	N	N	460	N	00	N
28	20230627	141129	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26550	-150	5	-0.56	14654087200	540404	266.01	26700	28000	26000	34700	18700	26700	27117.32	0.33	0	-18144	27366	27032	26566	26232	25766	27200	26400	17	8000	100	18690	50	1	17050000	4527	16.55	4.23	12	3.17	1604.00	6278.00	37000	20220901	-28.24	12500	20220715	112.40	31700	-16.25	20230404	16250	63.38	20230103	37000	-28.24	20220901	12500	112.40	20220715	2.26	N	389260	100	17 억		56497	N	N	460	N	00	N
29	20230627	121126	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	27000	300	2	1.12	4429717400	164427	80.94	26700	27400	26350	34700	18700	26700	26941.11	0.33	0	-7777	27366	27032	26566	26232	25766	27200	26400	17	8000	100	18690	50	1	17050000	4604	16.83	4.30	12	0.96	1604.00	6278.00	37000	20220901	-27.03	12500	20220715	116.00	31700	-14.83	20230404	16250	66.15	20230103	37000	-27.03	20220901	12500	116.00	20220715	2.26	N	389260	100	17 억		56497	N	N	460	N	00	N
30	20230627	111137	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	27000	300	2	1.12	4059954400	150734	74.20	26700	27400	26350	34700	18700	26700	26935.39	0.33	0	-7059	27366	27032	26566	26232	25766	27200	26400	17	8000	100	18690	50	1	17050000	4604	16.83	4.30	12	0.88	1604.00	6278.00	37000	20220901	-27.03	12500	20220715	116.00	31700	-14.83	20230404	16250	66.15	20230103	37000	-27.03	20220901	12500	116.00	20220715	2.26	N	389260	100	17 억		56497	N	N	460	N	00	N
31	20230627	101103	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26950	250	2	0.94	3059369050	113605	55.92	26700	27400	26350	34700	18700	26700	26930.96	0.33	0	-12354	27366	27032	26566	26232	25766	27200	26400	17	8000	100	18690	50	1	17050000	4595	16.80	4.29	12	0.67	1604.00	6278.00	37000	20220901	-27.16	12500	20220715	115.60	31700	-14.98	20230404	16250	65.85	20230103	37000	-27.16	20220901	12500	115.60	20220715	2.26	N	389260	100	17 억		56497	N	N	460	N	00	N
32	20230627	091109	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26800	100	2	0.37	493162050	18456	9.08	26700	26900	26550	34700	18700	26700	26721.58	0.33	0	-5137	27366	27032	26566	26232	25766	27200	26400	17	8000	100	18690	50	1	17050000	4569	16.71	4.27	12	0.11	1604.00	6278.00	37000	20220901	-27.57	12500	20220715	114.40	31700	-15.46	20230404	16250	64.92	20230103	37000	-27.57	20220901	12500	114.40	20220715	2.26	N	389260	100	17 억		56497	N	N	460	N	00	N
33	20230626	161108	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26700	250	2	0.95	5349794000	201019	77.01	26400	26900	26100	34350	18550	26450	26613.32	0.45	0	-14926	27250	26850	26300	25900	25350	26925	25975	17	7900	100	18510	50	1	17050000	4552	16.65	4.25	12	1.18	1604.00	6278.00	37000	20220901	-27.84	12500	20220715	113.60	31700	-15.77	20230404	16250	64.31	20230103	37000	-27.84	20220901	12500	113.60	20220715	2.41	N	389260	100	17 억		76933	N	N	460	N	00	N
34	20230626	151115	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26700	250	2	0.95	4990576000	187544	71.85	26400	26900	26100	34350	18550	26450	26610.27	0.45	0	-15911	27250	26850	26300	25900	25350	26925	25975	17	7900	100	18510	50	1	17050000	4552	16.65	4.25	12	1.10	1604.00	6278.00	37000	20220901	-27.84	12500	20220715	113.60	31700	-15.77	20230404	16250	64.31	20230103	37000	-27.84	20220901	12500	113.60	20220715	2.41	N	389260	100	17 억		76933	N	N	0	N	00	N
35	20230626	141112	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26650	200	2	0.76	4537966500	170588	65.35	26400	26900	26100	34350	18550	26450	26602.03	0.45	0	-14718	27250	26850	26300	25900	25350	26925	25975	17	7900	100	18510	50	1	17050000	4544	16.61	4.24	12	1.00	1604.00	6278.00	37000	20220901	-27.97	12500	20220715	113.20	31700	-15.93	20230404	16250	64.00	20230103	37000	-27.97	20220901	12500	113.20	20220715	2.41	N	389260	100	17 억		76933	N	N	0	N	00	N
36	20230626	121109	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26600	150	2	0.57	3523687800	132598	50.80	26400	26900	26100	34350	18550	26450	26574.34	0.45	0	-13210	27250	26850	26300	25900	25350	26925	25975	17	7900	100	18510	50	1	17050000	4535	16.58	4.24	12	0.78	1604.00	6278.00	37000	20220901	-28.11	12500	20220715	112.80	31700	-16.09	20230404	16250	63.69	20230103	37000	-28.11	20220901	12500	112.80	20220715	2.41	N	389260	100	17 억		76933	N	N	0	N	00	N
37	20230626	111108	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26750	300	2	1.13	3188788150	120035	45.98	26400	26900	26100	34350	18550	26450	26565.61	0.45	0	-12118	27250	26850	26300	25900	25350	26925	25975	17	7900	100	18510	50	1	17050000	4561	16.68	4.26	12	0.70	1604.00	6278.00	37000	20220901	-27.70	12500	20220715	114.00	31700	-15.62	20230404	16250	64.62	20230103	37000	-27.70	20220901	12500	114.00	20220715	2.41	N	389260	100	17 억		76933	N	N	0	N	00	N
38	20230626	101105	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26550	100	2	0.38	2422757450	91319	34.98	26400	26900	26100	34350	18550	26450	26530.82	0.45	0	-14666	27250	26850	26300	25900	25350	26925	25975	17	7900	100	18510	50	1	17050000	4527	16.55	4.23	12	0.54	1604.00	6278.00	37000	20220901	-28.24	12500	20220715	112.40	31700	-16.25	20230404	16250	63.38	20230103	37000	-28.24	20220901	12500	112.40	20220715	2.41	N	389260	100	17 억		76933	N	N	0	N	00	N
39	20230626	091112	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26450	0	3	0.00	692005100	26231	10.05	26400	26600	26100	34350	18550	26450	26380.85	0.45	0	-7686	27250	26850	26300	25900	25350	26925	25975	17	7900	100	18510	50	1	17050000	4510	16.49	4.21	12	0.15	1604.00	6278.00	37000	20220901	-28.51	12500	20220715	111.60	31700	-16.56	20230404	16250	62.77	20230103	37000	-28.51	20220901	12500	111.60	20220715	2.41	N	389260	100	17 억		76933	N	N	0	N	00	N
40	20230623	191021	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26450	-300	5	-1.12	6831113550	261033	45.95	26450	26700	25750	34750	18750	26750	26164.84	0.45	-21103	-29856	28283	27516	26133	25366	23983	27900	25750	17	8000	100	18720	50	1	17050000	4510	16.49	4.21	12	1.53	1604.00	6278.00	37000	20220901	-28.51	12500	20220715	111.60	31700	-16.56	20230404	16250	62.77	20230103	37000	-28.51	20220901	12500	111.60	20220715	2.38	N	389260	100	17 억		76933	N	N	396	N	00	N
41	20230623	140901	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26450	-300	5	-1.12	5821067200	222764	39.22	26450	26700	25750	34750	18750	26750	26130.69	0.57	0	-22491	28283	27516	26133	25366	23983	27900	25750	17	8000	100	18720	50	1	17050000	4510	16.49	4.21	12	1.31	1604.00	6278.00	37000	20220901	-28.51	12500	20220715	111.60	31700	-16.56	20230404	16250	62.77	20230103	37000	-28.51	20220901	12500	111.60	20220715	2.38	N	389260	100	17 억		98036	N	N	396	N	00	N
42	20230622	160112	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26750	2000	2	8.08	14692390050	559262	506.91	24750	26900	24750	32150	17350	24750	26269.98	0.22	0	68261	25750	25250	25000	24500	24250	25125	24375	17	7400	100	17320	50	1	17050000	4561	16.68	4.26	12	3.28	1604.00	6278.00	37000	20220901	-27.70	12500	20220715	114.00	31700	-15.62	20230404	16250	64.62	20230103	37000	-27.70	20220901	12500	114.00	20220715	2.44	N	389260	100	17 억		37907	N	N	396	N	00	N
43	20230622	150604	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26800	2050	2	8.28	13521931900	515531	467.27	24750	26850	24750	32150	17350	24750	26229.71	0.22	0	75509	25750	25250	25000	24500	24250	25125	24375	17	7400	100	17320	50	1	17050000	4569	16.71	4.27	12	3.02	1604.00	6278.00	37000	20220901	-27.57	12500	20220715	114.40	31700	-15.46	20230404	16250	64.92	20230103	37000	-27.57	20220901	12500	114.40	20220715	2.44	N	389260	100	17 억		37907	N	N	0	N	00	N
44	20230622	140333	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26500	1750	2	7.07	12009477650	458511	415.59	24750	26850	24750	32150	17350	24750	26192.97	0.22	0	61547	25750	25250	25000	24500	24250	25125	24375	17	7400	100	17320	50	1	17050000	4518	16.52	4.22	12	2.69	1604.00	6278.00	37000	20220901	-28.38	12500	20220715	112.00	31700	-16.40	20230404	16250	63.08	20230103	37000	-28.38	20220901	12500	112.00	20220715	2.44	N	389260	100	17 억		37907	N	N	0	N	00	N
45	20230622	130915	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26350	1600	2	6.46	9444563600	362085	328.19	24750	26650	24750	32150	17350	24750	26084.57	0.22	0	65670	25750	25250	25000	24500	24250	25125	24375	17	7400	100	17320	50	1	17050000	4493	16.43	4.20	12	2.12	1604.00	6278.00	37000	20220901	-28.78	12500	20220715	110.80	31700	-16.88	20230404	16250	62.15	20230103	37000	-28.78	20220901	12500	110.80	20220715	2.44	N	389260	100	17 억		37907	N	N	0	N	00	N
46	20230622	120129	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26550	1800	2	7.27	8438630600	323942	293.62	24750	26650	24750	32150	17350	24750	26050.62	0.22	0	54307	25750	25250	25000	24500	24250	25125	24375	17	7400	100	17320	50	1	17050000	4527	16.55	4.23	12	1.90	1604.00	6278.00	37000	20220901	-28.24	12500	20220715	112.40	31700	-16.25	20230404	16250	63.38	20230103	37000	-28.24	20220901	12500	112.40	20220715	2.44	N	389260	100	17 억		37907	N	N	0	N	00	N
47	20230622	110512	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	26450	1700	2	6.87	7287525600	280427	254.18	24750	26650	24750	32150	17350	24750	25988.13	0.22	0	45138	25750	25250	25000	24500	24250	25125	24375	17	7400	100	17320	50	1	17050000	4510	16.49	4.21	12	1.64	1604.00	6278.00	37000	20220901	-28.51	12500	20220715	111.60	31700	-16.56	20230404	16250	62.77	20230103	37000	-28.51	20220901	12500	111.60	20220715	2.44	N	389260	100	17 억		37907	N	N	0	N	00	N
48	20230622	100522	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25900	1150	2	4.65	4842680450	187500	169.95	24750	26450	24750	32150	17350	24750	25828.78	0.22	0	28868	25750	25250	25000	24500	24250	25125	24375	17	7400	100	17320	50	1	17050000	4416	16.15	4.13	12	1.10	1604.00	6278.00	37000	20220901	-30.00	12500	20220715	107.20	31700	-18.30	20230404	16250	59.38	20230103	37000	-30.00	20220901	12500	107.20	20220715	2.44	N	389260	100	17 억		37907	N	N	0	N	00	N
49	20230622	090356	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25050	300	2	1.21	173772100	6982	6.33	24750	25100	24750	32150	17350	24750	24892.67	0.22	0	710	25750	25250	25000	24500	24250	25125	24375	17	7400	100	17320	50	1	17050000	4271	15.62	3.99	12	0.04	1604.00	6278.00	37000	20220901	-32.30	12500	20220715	100.40	31700	-20.98	20230404	16250	54.15	20230103	37000	-32.30	20220901	12500	100.40	20220715	2.44	N	389260	100	17 억		37907	N	N	0	N	00	N
50	20230621	160129	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24750	-550	5	-2.17	2738914400	109092	61.12	25500	25500	24750	32850	17750	25300	25107.36	0.32	0	-16484	25900	25600	25150	24850	24400	25750	25000	17	7550	100	17710	50	1	17050000	4220	15.43	3.94	12	0.64	1604.00	6278.00	37000	20220901	-33.11	12500	20220715	98.00	31700	-21.92	20230404	16250	52.31	20230103	37000	-33.11	20220901	12500	98.00	20220715	2.48	N	389260	100	17 억		54386	N	N	0	N	00	N
51	20230621	150239	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24900	-400	5	-1.58	2464519050	98024	54.92	25500	25500	24800	32850	17750	25300	25141.98	0.32	0	-15163	25900	25600	25150	24850	24400	25750	25000	17	7550	100	17710	50	1	17050000	4245	15.52	3.97	12	0.57	1604.00	6278.00	37000	20220901	-32.70	12500	20220715	99.20	31700	-21.45	20230404	16250	53.23	20230103	37000	-32.70	20220901	12500	99.20	20220715	2.48	N	389260	100	17 억		54386	N	N	0	N	00	N
52	20230621	140200	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25000	-300	5	-1.19	2140883450	85023	47.63	25500	25500	24900	32850	17750	25300	25180.03	0.32	0	-7243	25900	25600	25150	24850	24400	25750	25000	17	7550	100	17710	50	1	17050000	4263	15.59	3.98	12	0.50	1604.00	6278.00	37000	20220901	-32.43	12500	20220715	100.00	31700	-21.14	20230404	16250	53.85	20230103	37000	-32.43	20220901	12500	100.00	20220715	2.48	N	389260	100	17 억		54386	N	N	0	N	00	N
53	20230621	130730	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24950	-350	5	-1.38	1966845100	78062	43.73	25500	25500	24900	32850	17750	25300	25195.92	0.32	0	-5523	25900	25600	25150	24850	24400	25750	25000	17	7550	100	17710	50	1	17050000	4254	15.55	3.97	12	0.46	1604.00	6278.00	37000	20220901	-32.57	12500	20220715	99.60	31700	-21.29	20230404	16250	53.54	20230103	37000	-32.57	20220901	12500	99.60	20220715	2.48	N	389260	100	17 억		54386	N	N	0	N	00	N
54	20230621	120412	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25200	-100	5	-0.40	1638249600	64934	36.38	25500	25500	24900	32850	17750	25300	25229.44	0.32	0	-482	25900	25600	25150	24850	24400	25750	25000	17	7550	100	17710	50	1	17050000	4297	15.71	4.01	12	0.38	1604.00	6278.00	37000	20220901	-31.89	12500	20220715	101.60	31700	-20.50	20230404	16250	55.08	20230103	37000	-31.89	20220901	12500	101.60	20220715	2.48	N	389260	100	17 억		54386	N	N	0	N	00	N
55	20230621	110729	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25200	-100	5	-0.40	1417863650	56200	31.49	25500	25500	24900	32850	17750	25300	25228.87	0.32	0	-1542	25900	25600	25150	24850	24400	25750	25000	17	7550	100	17710	50	1	17050000	4297	15.71	4.01	12	0.33	1604.00	6278.00	37000	20220901	-31.89	12500	20220715	101.60	31700	-20.50	20230404	16250	55.08	20230103	37000	-31.89	20220901	12500	101.60	20220715	2.48	N	389260	100	17 억		54386	N	N	0	N	00	N
56	20230621	100850	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25350	50	2	0.20	1034657800	41054	23.00	25500	25500	24900	32850	17750	25300	25202.33	0.32	0	-4987	25900	25600	25150	24850	24400	25750	25000	17	7550	100	17710	50	1	17050000	4322	15.80	4.04	12	0.24	1604.00	6278.00	37000	20220901	-31.49	12500	20220715	102.80	31700	-20.03	20230404	16250	56.00	20230103	37000	-31.49	20220901	12500	102.80	20220715	2.48	N	389260	100	17 억		54386	N	N	0	N	00	N
57	20230621	090823	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25200	-100	5	-0.40	302499950	11947	6.69	25500	25500	25100	32850	17750	25300	25320.18	0.32	0	-6704	25900	25600	25150	24850	24400	25750	25000	17	7550	100	17710	50	1	17050000	4297	15.71	4.01	12	0.07	1604.00	6278.00	37000	20220901	-31.89	12500	20220715	101.60	31700	-20.50	20230404	16250	55.08	20230103	37000	-31.89	20220901	12500	101.60	20220715	2.48	N	389260	100	17 억		54386	N	N	0	N	00	N
58	20230620	161010	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25300	300	2	1.20	4412597650	175762	92.03	25050	25450	24700	32500	17500	25000	25104.82	0.32	0	3846	25666	25332	24866	24532	24066	25500	24700	17	7500	100	17500	50	1	17050000	4314	15.77	4.03	12	1.03	1604.00	6278.00	37000	20220901	-31.62	12500	20220715	102.40	31700	-20.19	20230404	16250	55.69	20230103	37000	-31.62	20220901	12500	102.40	20220715	2.49	N	389260	100	17 억		54414	N	N	0	N	00	N
59	20230620	150334	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25250	250	2	1.00	4121555350	164253	86.00	25050	25450	24700	32500	17500	25000	25092.81	0.32	0	7563	25666	25332	24866	24532	24066	25500	24700	17	7500	100	17500	50	1	17050000	4305	15.74	4.02	12	0.96	1604.00	6278.00	37000	20220901	-31.76	12500	20220715	102.00	31700	-20.35	20230404	16250	55.38	20230103	37000	-31.76	20220901	12500	102.00	20220715	2.49	N	389260	100	17 억		54414	N	N	0	N	00	N
60	20230620	140520	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25150	150	2	0.60	3712651500	148000	77.49	25050	25450	24700	32500	17500	25000	25085.57	0.32	0	5617	25666	25332	24866	24532	24066	25500	24700	17	7500	100	17500	50	1	17050000	4288	15.68	4.01	12	0.87	1604.00	6278.00	37000	20220901	-32.03	12500	20220715	101.20	31700	-20.66	20230404	16250	54.77	20230103	37000	-32.03	20220901	12500	101.20	20220715	2.49	N	389260	100	17 억		54414	N	N	0	N	00	N
61	20230620	131007	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25300	300	2	1.20	3348572950	133605	69.95	25050	25450	24700	32500	17500	25000	25063.30	0.32	0	8292	25666	25332	24866	24532	24066	25500	24700	17	7500	100	17500	50	1	17050000	4314	15.77	4.03	12	0.78	1604.00	6278.00	37000	20220901	-31.62	12500	20220715	102.40	31700	-20.19	20230404	16250	55.69	20230103	37000	-31.62	20220901	12500	102.40	20220715	2.49	N	389260	100	17 억		54414	N	N	0	N	00	N
62	20230620	120459	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25150	150	2	0.60	2747164650	109833	57.51	25050	25400	24700	32500	17500	25000	25012.21	0.32	0	1316	25666	25332	24866	24532	24066	25500	24700	17	7500	100	17500	50	1	17050000	4288	15.68	4.01	12	0.64	1604.00	6278.00	37000	20220901	-32.03	12500	20220715	101.20	31700	-20.66	20230404	16250	54.77	20230103	37000	-32.03	20220901	12500	101.20	20220715	2.49	N	389260	100	17 억		54414	N	N	0	N	00	N
63	20230620	110942	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25050	50	2	0.20	2046788750	81988	42.93	25050	25400	24700	32500	17500	25000	24964.43	0.32	0	-330	25666	25332	24866	24532	24066	25500	24700	17	7500	100	17500	50	1	17050000	4271	15.62	3.99	12	0.48	1604.00	6278.00	37000	20220901	-32.30	12500	20220715	100.40	31700	-20.98	20230404	16250	54.15	20230103	37000	-32.30	20220901	12500	100.40	20220715	2.49	N	389260	100	17 억		54414	N	N	0	N	00	N
64	20230620	100640	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24850	-150	5	-0.60	1370352500	54814	28.70	25050	25400	24700	32500	17500	25000	25000.05	0.32	0	1500	25666	25332	24866	24532	24066	25500	24700	17	7500	100	17500	50	1	17050000	4237	15.49	3.96	12	0.32	1604.00	6278.00	37000	20220901	-32.84	12500	20220715	98.80	31700	-21.61	20230404	16250	52.92	20230103	37000	-32.84	20220901	12500	98.80	20220715	2.49	N	389260	100	17 억		54414	N	N	0	N	00	N
65	20230620	090325	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24900	-100	5	-0.40	158856350	6363	3.33	25050	25050	24850	32500	17500	25000	24964.79	0.32	0	-2954	25666	25332	24866	24532	24066	25500	24700	17	7500	100	17500	50	1	17050000	4245	15.52	3.97	12	0.04	1604.00	6278.00	37000	20220901	-32.70	12500	20220715	99.20	31700	-21.45	20230404	16250	53.23	20230103	37000	-32.70	20220901	12500	99.20	20220715	2.49	N	389260	100	17 억		54414	N	N	0	N	00	N
66	20230619	160325	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25000	1000	2	4.17	4704043850	189014	202.25	24750	25200	24400	31200	16800	24000	24887.05	0.18	0	26944	24900	24450	23900	23450	22900	24675	23675	17	7200	100	16800	50	1	17050000	4263	15.59	3.98	12	1.11	1604.00	6278.00	37000	20220901	-32.43	12500	20220715	100.00	31700	-21.14	20230404	16250	53.85	20230103	37000	-32.43	20220901	12500	100.00	20220715	2.60	N	389260	100	17 억		31292	N	N	453	N	00	N
67	20230619	150605	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24950	950	2	3.96	4541104350	182479	195.26	24750	25200	24400	31200	16800	24000	24885.64	0.18	0	27342	24900	24450	23900	23450	22900	24675	23675	17	7200	100	16800	50	1	17050000	4254	15.55	3.97	12	1.07	1604.00	6278.00	37000	20220901	-32.57	12500	20220715	99.60	31700	-21.29	20230404	16250	53.54	20230103	37000	-32.57	20220901	12500	99.60	20220715	2.60	N	389260	100	17 억		31292	N	N	453	N	00	N
68	20230619	140252	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25100	1100	2	4.58	4117363800	165457	177.04	24750	25200	24400	31200	16800	24000	24884.81	0.18	0	27460	24900	24450	23900	23450	22900	24675	23675	17	7200	100	16800	50	1	17050000	4280	15.65	4.00	12	0.97	1604.00	6278.00	37000	20220901	-32.16	12500	20220715	100.80	31700	-20.82	20230404	16250	54.46	20230103	37000	-32.16	20220901	12500	100.80	20220715	2.60	N	389260	100	17 억		31292	N	N	453	N	00	N
69	20230619	130313	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25150	1150	2	4.79	3783601900	152127	162.78	24750	25200	24400	31200	16800	24000	24871.35	0.18	0	27400	24900	24450	23900	23450	22900	24675	23675	17	7200	100	16800	50	1	17050000	4288	15.68	4.01	12	0.89	1604.00	6278.00	37000	20220901	-32.03	12500	20220715	101.20	31700	-20.66	20230404	16250	54.77	20230103	37000	-32.03	20220901	12500	101.20	20220715	2.60	N	389260	100	17 억		31292	N	N	453	N	00	N
70	20230619	120104	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24900	900	2	3.75	3337236550	134329	143.74	24750	25150	24400	31200	16800	24000	24843.77	0.18	0	22800	24900	24450	23900	23450	22900	24675	23675	17	7200	100	16800	50	1	17050000	4245	15.52	3.97	12	0.79	1604.00	6278.00	37000	20220901	-32.70	12500	20220715	99.20	31700	-21.45	20230404	16250	53.23	20230103	37000	-32.70	20220901	12500	99.20	20220715	2.60	N	389260	100	17 억		31292	N	N	453	N	00	N
71	20230619	110219	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	25000	1000	2	4.17	2674521800	107805	115.35	24750	25000	24400	31200	16800	24000	24808.90	0.18	0	14950	24900	24450	23900	23450	22900	24675	23675	17	7200	100	16800	50	1	17050000	4263	15.59	3.98	12	0.63	1604.00	6278.00	37000	20220901	-32.43	12500	20220715	100.00	31700	-21.14	20230404	16250	53.85	20230103	37000	-32.43	20220901	12500	100.00	20220715	2.60	N	389260	100	17 억		31292	N	N	453	N	00	N
72	20230619	100624	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24800	800	2	3.33	2129734950	85889	91.90	24750	25000	24400	31200	16800	24000	24796.38	0.18	0	6834	24900	24450	23900	23450	22900	24675	23675	17	7200	100	16800	50	1	17050000	4228	15.46	3.95	12	0.50	1604.00	6278.00	37000	20220901	-32.97	12500	20220715	98.40	31700	-21.77	20230404	16250	52.62	20230103	37000	-32.97	20220901	12500	98.40	20220715	2.60	N	389260	100	17 억		31292	N	N	453	N	00	N
73	20230619	090306	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24400	400	2	1.67	370741900	15061	16.12	24750	24800	24400	31200	16800	24000	24616.10	0.18	0	-2812	24900	24450	23900	23450	22900	24675	23675	17	7200	100	16800	50	1	17050000	4160	15.21	3.89	12	0.09	1604.00	6278.00	37000	20220901	-34.05	12500	20220715	95.20	31700	-23.03	20230404	16250	50.15	20230103	37000	-34.05	20220901	12500	95.20	20220715	2.60	N	389260	100	17 억		31292	N	N	453	N	00	N
74	20230616	160357	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24000	900	2	3.90	2210047300	92735	72.02	23500	24350	23350	30000	16200	23100	23831.69	0.15	0	7605	24833	23966	23383	22516	21933	23675	22225	17	6900	100	16170	50	1	17050000	4092	14.96	3.82	12	0.54	1604.00	6278.00	37000	20220901	-35.14	12500	20220715	92.00	31700	-24.29	20230404	16250	47.69	20230103	37000	-35.14	20220901	12500	92.00	20220715	2.58	N	389260	100	17 억		26403	N	N	453	N	00	N
75	20230616	150215	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23850	750	2	3.25	2080316850	87310	67.81	23500	24350	23350	30000	16200	23100	23826.79	0.15	0	7345	24833	23966	23383	22516	21933	23675	22225	17	6900	100	16170	50	1	17050000	4066	14.87	3.80	12	0.51	1604.00	6278.00	37000	20220901	-35.54	12500	20220715	90.80	31700	-24.76	20230404	16250	46.77	20230103	37000	-35.54	20220901	12500	90.80	20220715	2.58	N	389260	100	17 억		26403	N	N	183	N	00	N
76	20230616	140517	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24050	950	2	4.11	1957246900	82173	63.82	23500	24350	23350	30000	16200	23100	23818.61	0.15	0	7255	24833	23966	23383	22516	21933	23675	22225	17	6900	100	16170	50	1	17050000	4101	14.99	3.83	12	0.48	1604.00	6278.00	37000	20220901	-35.00	12500	20220715	92.40	31700	-24.13	20230404	16250	48.00	20230103	37000	-35.00	20220901	12500	92.40	20220715	2.58	N	389260	100	17 억		26403	N	N	183	N	00	N
77	20230616	130427	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24000	900	2	3.90	1390083250	58725	45.61	23500	24100	23350	30000	16200	23100	23671.06	0.15	0	4542	24833	23966	23383	22516	21933	23675	22225	17	6900	100	16170	50	1	17050000	4092	14.96	3.82	12	0.34	1604.00	6278.00	37000	20220901	-35.14	12500	20220715	92.00	31700	-24.29	20230404	16250	47.69	20230103	37000	-35.14	20220901	12500	92.00	20220715	2.58	N	389260	100	17 억		26403	N	N	183	N	00	N
78	20230616	120704	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23550	450	2	1.95	909975600	38624	30.00	23500	23750	23350	30000	16200	23100	23559.85	0.15	0	2722	24833	23966	23383	22516	21933	23675	22225	17	6900	100	16170	50	1	17050000	4015	14.68	3.75	12	0.23	1604.00	6278.00	37000	20220901	-36.35	12500	20220715	88.40	31700	-25.71	20230404	16250	44.92	20230103	37000	-36.35	20220901	12500	88.40	20220715	2.58	N	389260	100	17 억		26403	N	N	183	N	00	N
79	20230616	110713	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23600	500	2	2.16	728788850	30923	24.02	23500	23750	23350	30000	16200	23100	23567.86	0.15	0	2842	24833	23966	23383	22516	21933	23675	22225	17	6900	100	16170	50	1	17050000	4024	14.71	3.76	12	0.18	1604.00	6278.00	37000	20220901	-36.22	12500	20220715	88.80	31700	-25.55	20230404	16250	45.23	20230103	37000	-36.22	20220901	12500	88.80	20220715	2.58	N	389260	100	17 억		26403	N	N	183	N	00	N
80	20230616	100345	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23600	500	2	2.16	524797200	22279	17.30	23500	23750	23350	30000	16200	23100	23555.69	0.15	0	2802	24833	23966	23383	22516	21933	23675	22225	17	6900	100	16170	50	1	17050000	4024	14.71	3.76	12	0.13	1604.00	6278.00	37000	20220901	-36.22	12500	20220715	88.80	31700	-25.55	20230404	16250	45.23	20230103	37000	-36.22	20220901	12500	88.80	20220715	2.58	N	389260	100	17 억		26403	N	N	183	N	00	N
81	20230616	090843	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23650	550	2	2.38	213708800	9093	7.06	23500	23650	23350	30000	16200	23100	23502.56	0.15	0	611	24833	23966	23383	22516	21933	23675	22225	17	6900	100	16170	50	1	17050000	4032	14.74	3.77	12	0.05	1604.00	6278.00	37000	20220901	-36.08	12500	20220715	89.20	31700	-25.39	20230404	16250	45.54	20230103	37000	-36.08	20220901	12500	89.20	20220715	2.58	N	389260	100	17 억		26403	N	N	183	N	00	N
82	20230615	150338	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23100	-900	5	-3.75	2813835500	120716	84.08	24050	24250	22800	31200	16800	24000	23309.53	0.13	0	5013	25733	24866	24383	23516	23033	24625	23275	17	7200	100	16800	50	1	17050000	3939	14.40	3.68	12	0.71	1604.00	6278.00	37000	20220901	-37.57	12500	20220715	84.80	31700	-27.13	20230404	16250	42.15	20230103	37000	-37.57	20220901	12500	84.80	20220715	2.54	N	389260	100	17 억		21671	N	N	0	N	00	N
83	20230615	140607	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23100	-900	5	-3.75	2554502100	109495	76.27	24050	24250	22800	31200	16800	24000	23329.83	0.13	0	5225	25733	24866	24383	23516	23033	24625	23275	17	7200	100	16800	50	1	17050000	3939	14.40	3.68	12	0.64	1604.00	6278.00	37000	20220901	-37.57	12500	20220715	84.80	31700	-27.13	20230404	16250	42.15	20230103	37000	-37.57	20220901	12500	84.80	20220715	2.54	N	389260	100	17 억		21671	N	N	0	N	00	N
84	20230615	130147	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23250	-750	5	-3.12	2279261300	97646	68.02	24050	24250	22800	31200	16800	24000	23342.06	0.13	0	9687	25733	24866	24383	23516	23033	24625	23275	17	7200	100	16800	50	1	17050000	3964	14.50	3.70	12	0.57	1604.00	6278.00	37000	20220901	-37.16	12500	20220715	86.00	31700	-26.66	20230404	16250	43.08	20230103	37000	-37.16	20220901	12500	86.00	20220715	2.54	N	389260	100	17 억		21671	N	N	0	N	00	N
85	20230615	120158	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23100	-900	5	-3.75	2107265550	90224	62.85	24050	24250	22800	31200	16800	24000	23355.90	0.13	0	11254	25733	24866	24383	23516	23033	24625	23275	17	7200	100	16800	50	1	17050000	3939	14.40	3.68	12	0.53	1604.00	6278.00	37000	20220901	-37.57	12500	20220715	84.80	31700	-27.13	20230404	16250	42.15	20230103	37000	-37.57	20220901	12500	84.80	20220715	2.54	N	389260	100	17 억		21671	N	N	0	N	00	N
86	20230615	110739	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	23150	-850	5	-3.54	1521039850	64743	45.10	24050	24250	23000	31200	16800	24000	23493.47	0.13	0	7813	25733	24866	24383	23516	23033	24625	23275	17	7200	100	16800	50	1	17050000	3947	14.43	3.69	12	0.38	1604.00	6278.00	37000	20220901	-37.43	12500	20220715	85.20	31700	-26.97	20230404	16250	42.46	20230103	37000	-37.43	20220901	12500	85.20	20220715	2.54	N	389260	100	17 억		21671	N	N	0	N	00	N
87	20230611	184515	55	50.00	KOSDAQ		건설	N	N	N	Y	50	N	24900	400	2	1.63	2499176250	100877	65.86	24650	25250	24300	31850	17150	24500	24770.19	0.26	7576	13848	26000	25250	24850	24100	23700	25050	23900	17	7350	100	17150	50	1	17050000	4245	15.52	3.97	12	0.59	1604.00	6278.00	37000	20220901	-32.70	12500	20220715	99.20	31700	-21.45	20230404	16250	53.23	20230103	37000	-32.70	20220901	12500	99.20	20220715	2.53	N	389260	100	17 억		44576	N	N	4704	N	00	N