KissMeData/017000/price/prices-20230601.csv

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
20230630,160308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4960,55,2,1.12,453965335,91645,113.16,4895,5080,4815,6370,3435,4905,4953.49,3.21,0,605,5058,4981,4923,4846,4788,4952,4817,610,1467,5000,3330,5,1,11668027,579,13.02,0.60,12,0.79,381.00,8217.00,8350,20220805,-40.60,3975,20230502,24.78,5920,-16.22,20230221,3975,24.78,20230502,8350,-40.60,20220805,3975,24.78,20230502,3.89,N,017000,5000,609 억,,374776,N,N,0,N,00,N
20230630,150310,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4970,65,2,1.33,435477175,87913,108.55,4895,5080,4815,6370,3435,4905,4953.50,3.21,0,671,5058,4981,4923,4846,4788,4952,4817,610,1467,5000,3330,5,1,11668027,580,13.04,0.60,12,0.75,381.00,8217.00,8350,20220805,-40.48,3975,20230502,25.03,5920,-16.05,20230221,3975,25.03,20230502,8350,-40.48,20220805,3975,25.03,20230502,3.89,N,017000,5000,609 억,,374776,N,N,0,N,00,N
20230630,140310,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4975,70,2,1.43,408876770,82563,101.95,4895,5080,4815,6370,3435,4905,4952.30,3.21,0,-32,5058,4981,4923,4846,4788,4952,4817,610,1467,5000,3330,5,1,11668027,580,13.06,0.61,12,0.71,381.00,8217.00,8350,20220805,-40.42,3975,20230502,25.16,5920,-15.96,20230221,3975,25.16,20230502,8350,-40.42,20220805,3975,25.16,20230502,3.89,N,017000,5000,609 억,,374776,N,N,0,N,00,N
20230630,130310,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4985,80,2,1.63,373707865,75500,93.22,4895,5080,4815,6370,3435,4905,4949.78,3.21,0,1467,5058,4981,4923,4846,4788,4952,4817,610,1467,5000,3330,5,1,11668027,582,13.08,0.61,12,0.65,381.00,8217.00,8350,20220805,-40.30,3975,20230502,25.41,5920,-15.79,20230221,3975,25.41,20230502,8350,-40.30,20220805,3975,25.41,20230502,3.89,N,017000,5000,609 억,,374776,N,N,0,N,00,N
20230630,120308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5010,105,2,2.14,324825370,65702,81.13,4895,5080,4815,6370,3435,4905,4943.92,3.21,0,6792,5058,4981,4923,4846,4788,4952,4817,610,1467,5000,3330,10,1,11668027,585,13.15,0.61,12,0.56,381.00,8217.00,8350,20220805,-40.00,3975,20230502,26.04,5920,-15.37,20230221,3975,26.04,20230502,8350,-40.00,20220805,3975,26.04,20230502,3.89,N,017000,5000,609 억,,374776,N,N,0,N,00,N
20230630,110310,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4995,90,2,1.83,300002515,60743,75.00,4895,5080,4815,6370,3435,4905,4938.89,3.21,0,7980,5058,4981,4923,4846,4788,4952,4817,610,1467,5000,3330,5,1,11668027,583,13.11,0.61,12,0.52,381.00,8217.00,8350,20220805,-40.18,3975,20230502,25.66,5920,-15.62,20230221,3975,25.66,20230502,8350,-40.18,20220805,3975,25.66,20230502,3.89,N,017000,5000,609 억,,374776,N,N,0,N,00,N
20230630,100309,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4920,15,2,0.31,139925255,28782,35.54,4895,4920,4815,6370,3435,4905,4861.55,3.21,0,9492,5058,4981,4923,4846,4788,4952,4817,610,1467,5000,3330,5,1,11668027,574,12.91,0.60,12,0.25,381.00,8217.00,8350,20220805,-41.08,3975,20230502,23.77,5920,-16.89,20230221,3975,23.77,20230502,8350,-41.08,20220805,3975,23.77,20230502,3.89,N,017000,5000,609 억,,374776,N,N,0,N,00,N
20230630,090310,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4870,-35,5,-0.71,2994135,612,0.76,4895,4895,4870,6370,3435,4905,4892.25,3.21,0,-259,5058,4981,4923,4846,4788,4952,4817,610,1467,5000,3330,5,1,11668027,568,12.78,0.59,12,0.01,381.00,8217.00,8350,20220805,-41.68,3975,20230502,22.52,5920,-17.74,20230221,3975,22.52,20230502,8350,-41.68,20220805,3975,22.52,20230502,3.89,N,017000,5000,609 억,,374776,N,N,0,N,00,N
20230629,160309,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4905,-65,5,-1.31,393654470,80182,105.63,4970,5000,4865,6460,3480,4970,4909.53,3.37,0,-17895,5093,5031,4998,4936,4903,5015,4920,610,1490,5000,3370,5,1,11668027,572,12.87,0.60,12,0.69,381.00,8217.00,8350,20220805,-41.26,3975,20230502,23.40,5920,-17.15,20230221,3975,23.40,20230502,8350,-41.26,20220805,3975,23.40,20230502,3.93,N,017000,5000,609 억,,392655,N,N,0,N,00,N
20230629,150307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4895,-75,5,-1.51,365475290,74430,98.06,4970,5000,4865,6460,3480,4970,4910.32,3.37,0,-18320,5093,5031,4998,4936,4903,5015,4920,610,1490,5000,3370,5,1,11668027,571,12.85,0.60,12,0.64,381.00,8217.00,8350,20220805,-41.38,3975,20230502,23.14,5920,-17.31,20230221,3975,23.14,20230502,8350,-41.38,20220805,3975,23.14,20230502,3.93,N,017000,5000,609 억,,392655,N,N,0,N,00,N
20230629,140307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4900,-70,5,-1.41,301774685,61398,80.89,4970,5000,4865,6460,3480,4970,4915.06,3.37,0,-16985,5093,5031,4998,4936,4903,5015,4920,610,1490,5000,3370,5,1,11668027,572,12.86,0.60,12,0.53,381.00,8217.00,8350,20220805,-41.32,3975,20230502,23.27,5920,-17.23,20230221,3975,23.27,20230502,8350,-41.32,20220805,3975,23.27,20230502,3.93,N,017000,5000,609 억,,392655,N,N,0,N,00,N
20230629,130307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4910,-60,5,-1.21,258392195,52526,69.20,4970,5000,4865,6460,3480,4970,4919.32,3.37,0,-17934,5093,5031,4998,4936,4903,5015,4920,610,1490,5000,3370,5,1,11668027,573,12.89,0.60,12,0.45,381.00,8217.00,8350,20220805,-41.20,3975,20230502,23.52,5920,-17.06,20230221,3975,23.52,20230502,8350,-41.20,20220805,3975,23.52,20230502,3.93,N,017000,5000,609 억,,392655,N,N,0,N,00,N
20230629,120308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4905,-65,5,-1.31,236582090,48077,63.34,4970,5000,4865,6460,3480,4970,4920.90,3.37,0,-17273,5093,5031,4998,4936,4903,5015,4920,610,1490,5000,3370,5,1,11668027,572,12.87,0.60,12,0.41,381.00,8217.00,8350,20220805,-41.26,3975,20230502,23.40,5920,-17.15,20230221,3975,23.40,20230502,8350,-41.26,20220805,3975,23.40,20230502,3.93,N,017000,5000,609 억,,392655,N,N,0,N,00,N
20230629,110308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4930,-40,5,-0.80,159604180,32331,42.59,4970,5000,4890,6460,3480,4970,4936.57,3.37,0,-12759,5093,5031,4998,4936,4903,5015,4920,610,1490,5000,3370,5,1,11668027,575,12.94,0.60,12,0.28,381.00,8217.00,8350,20220805,-40.96,3975,20230502,24.03,5920,-16.72,20230221,3975,24.03,20230502,8350,-40.96,20220805,3975,24.03,20230502,3.93,N,017000,5000,609 억,,392655,N,N,0,N,00,N
20230629,100308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4965,-5,5,-0.10,76743070,15521,20.45,4970,5000,4915,6460,3480,4970,4944.47,3.37,0,-6747,5093,5031,4998,4936,4903,5015,4920,610,1490,5000,3370,5,1,11668027,579,13.03,0.60,12,0.13,381.00,8217.00,8350,20220805,-40.54,3975,20230502,24.91,5920,-16.13,20230221,3975,24.91,20230502,8350,-40.54,20220805,3975,24.91,20230502,3.93,N,017000,5000,609 억,,392655,N,N,0,N,00,N
20230629,090308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4970,0,3,0.00,8255170,1661,2.19,4970,4970,4970,6460,3480,4970,4970.00,3.37,0,-135,5093,5031,4998,4936,4903,5015,4920,610,1490,5000,3370,5,1,11668027,580,13.04,0.60,12,0.01,381.00,8217.00,8350,20220805,-40.48,3975,20230502,25.03,5920,-16.05,20230221,3975,25.03,20230502,8350,-40.48,20220805,3975,25.03,20230502,3.93,N,017000,5000,609 억,,392655,N,N,0,N,00,N
20230628,160306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4970,-80,5,-1.58,374290480,74921,81.91,5010,5060,4965,6560,3540,5050,4996.20,3.30,0,5970,5256,5152,5006,4902,4756,5080,4830,610,1510,5000,3430,5,1,11668027,580,13.04,0.60,12,0.64,381.00,8217.00,8350,20220805,-40.48,3975,20230502,25.03,5920,-16.05,20230221,3975,25.03,20230502,8350,-40.48,20220805,3975,25.03,20230502,3.88,N,017000,5000,609 억,,385189,N,N,0,N,00,N
20230628,150308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4995,-55,5,-1.09,324516020,64918,70.98,5010,5060,4965,6560,3540,5050,4998.86,3.30,0,6471,5256,5152,5006,4902,4756,5080,4830,610,1510,5000,3430,5,1,11668027,583,13.11,0.61,12,0.56,381.00,8217.00,8350,20220805,-40.18,3975,20230502,25.66,5920,-15.62,20230221,3975,25.66,20230502,8350,-40.18,20220805,3975,25.66,20230502,3.88,N,017000,5000,609 억,,385189,N,N,0,N,00,N
20230628,140306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5020,-30,5,-0.59,296651755,59346,64.89,5010,5060,4965,6560,3540,5050,4998.68,3.30,0,6596,5256,5152,5006,4902,4756,5080,4830,610,1510,5000,3430,10,1,11668027,586,13.18,0.61,12,0.51,381.00,8217.00,8350,20220805,-39.88,3975,20230502,26.29,5920,-15.20,20230221,3975,26.29,20230502,8350,-39.88,20220805,3975,26.29,20230502,3.88,N,017000,5000,609 억,,385189,N,N,0,N,00,N
20230628,130306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5020,-30,5,-0.59,266054885,53234,58.20,5010,5060,4965,6560,3540,5050,4997.84,3.30,0,7014,5256,5152,5006,4902,4756,5080,4830,610,1510,5000,3430,10,1,11668027,586,13.18,0.61,12,0.46,381.00,8217.00,8350,20220805,-39.88,3975,20230502,26.29,5920,-15.20,20230221,3975,26.29,20230502,8350,-39.88,20220805,3975,26.29,20230502,3.88,N,017000,5000,609 억,,385189,N,N,0,N,00,N
20230628,120243,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4990,-60,5,-1.19,228438715,45733,50.00,5010,5060,4965,6560,3540,5050,4995.05,3.30,0,4806,5256,5152,5006,4902,4756,5080,4830,610,1510,5000,3430,5,1,11668027,582,13.10,0.61,12,0.39,381.00,8217.00,8350,20220805,-40.24,3975,20230502,25.53,5920,-15.71,20230221,3975,25.53,20230502,8350,-40.24,20220805,3975,25.53,20230502,3.88,N,017000,5000,609 억,,385189,N,N,0,N,00,N
20230628,110309,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4985,-65,5,-1.29,174057515,34844,38.10,5010,5060,4965,6560,3540,5050,4995.34,3.30,0,1561,5256,5152,5006,4902,4756,5080,4830,610,1510,5000,3430,5,1,11668027,582,13.08,0.61,12,0.30,381.00,8217.00,8350,20220805,-40.30,3975,20230502,25.41,5920,-15.79,20230221,3975,25.41,20230502,8350,-40.30,20220805,3975,25.41,20230502,3.88,N,017000,5000,609 억,,385189,N,N,0,N,00,N
20230628,100307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4985,-65,5,-1.29,118313995,23650,25.86,5010,5060,4975,6560,3540,5050,5002.71,3.30,0,3547,5256,5152,5006,4902,4756,5080,4830,610,1510,5000,3430,5,1,11668027,582,13.08,0.61,12,0.20,381.00,8217.00,8350,20220805,-40.30,3975,20230502,25.41,5920,-15.79,20230221,3975,25.41,20230502,8350,-40.30,20220805,3975,25.41,20230502,3.88,N,017000,5000,609 억,,385189,N,N,0,N,00,N
20230628,090307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4990,-60,5,-1.19,18864065,3772,4.12,5010,5020,4990,6560,3540,5050,5001.08,3.30,0,263,5256,5152,5006,4902,4756,5080,4830,610,1510,5000,3430,5,1,11668027,582,13.10,0.61,12,0.03,381.00,8217.00,8350,20220805,-40.24,3975,20230502,25.53,5920,-15.71,20230221,3975,25.53,20230502,8350,-40.24,20220805,3975,25.53,20230502,3.88,N,017000,5000,609 억,,385189,N,N,0,N,00,N
20230627,160307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5050,20,2,0.40,455634835,90488,74.44,5080,5110,4860,6530,3530,5030,5035.31,3.23,0,6669,5290,5160,5080,4950,4870,5120,4910,610,1500,5000,3420,10,1,11668027,589,13.25,0.61,12,0.78,381.00,8217.00,8350,20220805,-39.52,3975,20230502,27.04,5920,-14.70,20230221,3975,27.04,20230502,8350,-39.52,20220805,3975,27.04,20230502,3.85,N,017000,5000,609 억,,377078,N,N,0,N,00,N
20230627,150309,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5060,30,2,0.60,433292305,86053,70.79,5080,5110,4860,6530,3530,5030,5035.18,3.23,0,5670,5290,5160,5080,4950,4870,5120,4910,610,1500,5000,3420,10,1,11668027,590,13.28,0.62,12,0.74,381.00,8217.00,8350,20220805,-39.40,3975,20230502,27.30,5920,-14.53,20230221,3975,27.30,20230502,8350,-39.40,20220805,3975,27.30,20230502,3.85,N,017000,5000,609 억,,377078,N,N,0,N,00,N
20230627,140311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5080,50,2,0.99,328292695,65407,53.81,5080,5090,4860,6530,3530,5030,5019.23,3.23,0,14209,5290,5160,5080,4950,4870,5120,4910,610,1500,5000,3420,10,1,11668027,593,13.33,0.62,12,0.56,381.00,8217.00,8350,20220805,-39.16,3975,20230502,27.80,5920,-14.19,20230221,3975,27.80,20230502,8350,-39.16,20220805,3975,27.80,20230502,3.85,N,017000,5000,609 억,,377078,N,N,0,N,00,N
20230627,130311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5030,0,3,0.00,275683215,55016,45.26,5080,5090,4860,6530,3530,5030,5010.96,3.23,0,12249,5290,5160,5080,4950,4870,5120,4910,610,1500,5000,3420,10,1,11668027,587,13.20,0.61,12,0.47,381.00,8217.00,8350,20220805,-39.76,3975,20230502,26.54,5920,-15.03,20230221,3975,26.54,20230502,8350,-39.76,20220805,3975,26.54,20230502,3.85,N,017000,5000,609 억,,377078,N,N,0,N,00,N
20230627,120312,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5030,0,3,0.00,256335215,51172,42.10,5080,5090,4860,6530,3530,5030,5009.29,3.23,0,12191,5290,5160,5080,4950,4870,5120,4910,610,1500,5000,3420,10,1,11668027,587,13.20,0.61,12,0.44,381.00,8217.00,8350,20220805,-39.76,3975,20230502,26.54,5920,-15.03,20230221,3975,26.54,20230502,8350,-39.76,20220805,3975,26.54,20230502,3.85,N,017000,5000,609 억,,377078,N,N,0,N,00,N
20230627,110311,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5050,20,2,0.40,232504835,46437,38.20,5080,5090,4860,6530,3530,5030,5006.89,3.23,0,11950,5290,5160,5080,4950,4870,5120,4910,610,1500,5000,3420,10,1,11668027,589,13.25,0.61,12,0.40,381.00,8217.00,8350,20220805,-39.52,3975,20230502,27.04,5920,-14.70,20230221,3975,27.04,20230502,8350,-39.52,20220805,3975,27.04,20230502,3.85,N,017000,5000,609 억,,377078,N,N,0,N,00,N
20230627,100305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5050,20,2,0.40,199106175,39798,32.74,5080,5090,4860,6530,3530,5030,5002.92,3.23,0,12409,5290,5160,5080,4950,4870,5120,4910,610,1500,5000,3420,10,1,11668027,589,13.25,0.61,12,0.34,381.00,8217.00,8350,20220805,-39.52,3975,20230502,27.04,5920,-14.70,20230221,3975,27.04,20230502,8350,-39.52,20220805,3975,27.04,20230502,3.85,N,017000,5000,609 억,,377078,N,N,0,N,00,N
20230627,090308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5090,60,2,1.19,14271910,2813,2.31,5080,5090,5040,6530,3530,5030,5073.55,3.23,0,71,5290,5160,5080,4950,4870,5120,4910,610,1500,5000,3420,10,1,11668027,594,13.36,0.62,12,0.02,381.00,8217.00,8350,20220805,-39.04,3975,20230502,28.05,5920,-14.02,20230221,3975,28.05,20230502,8350,-39.04,20220805,3975,28.05,20230502,3.85,N,017000,5000,609 억,,377078,N,N,0,N,00,N
20230626,160306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5030,-10,5,-0.20,604839590,119176,119.32,5100,5210,5000,6550,3530,5040,5075.33,3.35,0,-14601,5146,5092,5046,4992,4946,5090,4990,610,1510,5000,3420,10,1,11668027,587,13.20,0.61,12,1.02,381.00,8217.00,8350,20220805,-39.76,3975,20230502,26.54,5920,-15.03,20230221,3975,26.54,20230502,8350,-39.76,20220805,3975,26.54,20230502,3.80,N,017000,5000,609 억,,390301,N,N,0,N,00,N
20230626,150309,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5030,-10,5,-0.20,566229390,111481,111.62,5100,5210,5000,6550,3530,5040,5079.16,3.35,0,-14331,5146,5092,5046,4992,4946,5090,4990,610,1510,5000,3420,10,1,11668027,587,13.20,0.61,12,0.96,381.00,8217.00,8350,20220805,-39.76,3975,20230502,26.54,5920,-15.03,20230221,3975,26.54,20230502,8350,-39.76,20220805,3975,26.54,20230502,3.80,N,017000,5000,609 억,,390301,N,N,0,N,00,N
20230626,140307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5040,0,3,0.00,468637710,92020,92.13,5100,5210,5030,6550,3530,5040,5092.78,3.35,0,-13637,5146,5092,5046,4992,4946,5090,4990,610,1510,5000,3420,10,1,11668027,588,13.23,0.61,12,0.79,381.00,8217.00,8350,20220805,-39.64,3975,20230502,26.79,5920,-14.86,20230221,3975,26.79,20230502,8350,-39.64,20220805,3975,26.79,20230502,3.80,N,017000,5000,609 억,,390301,N,N,0,N,00,N
20230626,130308,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5070,30,2,0.60,437908500,85927,86.03,5100,5210,5040,6550,3530,5040,5096.29,3.35,0,-10695,5146,5092,5046,4992,4946,5090,4990,610,1510,5000,3420,10,1,11668027,592,13.31,0.62,12,0.74,381.00,8217.00,8350,20220805,-39.28,3975,20230502,27.55,5920,-14.36,20230221,3975,27.55,20230502,8350,-39.28,20220805,3975,27.55,20230502,3.80,N,017000,5000,609 억,,390301,N,N,0,N,00,N
20230626,120305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5090,50,2,0.99,343753610,67315,67.40,5100,5210,5070,6550,3530,5040,5106.65,3.35,0,-2384,5146,5092,5046,4992,4946,5090,4990,610,1510,5000,3420,10,1,11668027,594,13.36,0.62,12,0.58,381.00,8217.00,8350,20220805,-39.04,3975,20230502,28.05,5920,-14.02,20230221,3975,28.05,20230502,8350,-39.04,20220805,3975,28.05,20230502,3.80,N,017000,5000,609 억,,390301,N,N,0,N,00,N
20230626,110305,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5100,60,2,1.19,317388750,62136,62.21,5100,5210,5070,6550,3530,5040,5107.97,3.35,0,-1280,5146,5092,5046,4992,4946,5090,4990,610,1510,5000,3420,10,1,11668027,595,13.39,0.62,12,0.53,381.00,8217.00,8350,20220805,-38.92,3975,20230502,28.30,5920,-13.85,20230221,3975,28.30,20230502,8350,-38.92,20220805,3975,28.30,20230502,3.80,N,017000,5000,609 억,,390301,N,N,0,N,00,N
20230626,100306,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5080,40,2,0.79,250976920,49054,49.11,5100,5210,5070,6550,3530,5040,5116.35,3.35,0,-775,5146,5092,5046,4992,4946,5090,4990,610,1510,5000,3420,10,1,11668027,593,13.33,0.62,12,0.42,381.00,8217.00,8350,20220805,-39.16,3975,20230502,27.80,5920,-14.19,20230221,3975,27.80,20230502,8350,-39.16,20220805,3975,27.80,20230502,3.80,N,017000,5000,609 억,,390301,N,N,0,N,00,N
20230626,090307,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5140,100,2,1.98,56604970,11035,11.05,5100,5190,5070,6550,3530,5040,5129.63,3.35,0,933,5146,5092,5046,4992,4946,5090,4990,610,1510,5000,3420,10,1,11668027,600,13.49,0.63,12,0.09,381.00,8217.00,8350,20220805,-38.44,3975,20230502,29.31,5920,-13.18,20230221,3975,29.31,20230502,8350,-38.44,20220805,3975,29.31,20230502,3.80,N,017000,5000,609 억,,390301,N,N,0,N,00,N
20230623,154717,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5040,0,3,0.00,491042210,97328,53.28,5040,5100,5000,6550,3530,5040,5045.26,3.48,0,-16202,5306,5172,5096,4962,4886,5135,4925,610,1510,5000,3420,10,1,11668027,588,13.23,0.61,12,0.83,381.00,8217.00,8350,20220805,-39.64,3975,20230502,26.79,5920,-14.86,20230221,3975,26.79,20230502,8350,-39.64,20220805,3975,26.79,20230502,3.72,N,017000,5000,609 억,,406074,N,N,0,N,00,N
20230623,140238,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5010,-30,5,-0.60,385482390,76468,41.86,5040,5100,5000,6550,3530,5040,5041.09,3.48,0,-11097,5306,5172,5096,4962,4886,5135,4925,610,1510,5000,3420,10,1,11668027,585,13.15,0.61,12,0.66,381.00,8217.00,8350,20220805,-40.00,3975,20230502,26.04,5920,-15.37,20230221,3975,26.04,20230502,8350,-40.00,20220805,3975,26.04,20230502,3.72,N,017000,5000,609 억,,406074,N,N,0,N,00,N
20230622,160744,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5040,-200,5,-3.82,917105070,179906,63.99,5220,5230,5020,6810,3670,5240,5097.69,3.72,0,-28564,5486,5362,5256,5132,5026,5425,5195,610,1570,5000,3560,10,1,11668027,588,13.23,0.61,12,1.54,381.00,8217.00,8350,20220805,-39.64,3975,20230502,26.79,5920,-14.86,20230221,3975,26.79,20230502,8350,-39.64,20220805,3975,26.79,20230502,3.51,N,017000,5000,609 억,,434021,N,N,0,N,00,N
20230622,150941,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5050,-190,5,-3.63,870585730,170674,60.71,5220,5230,5020,6810,3670,5240,5100.87,3.72,0,-28986,5486,5362,5256,5132,5026,5425,5195,610,1570,5000,3560,10,1,11668027,589,13.25,0.61,12,1.46,381.00,8217.00,8350,20220805,-39.52,3975,20230502,27.04,5920,-14.70,20230221,3975,27.04,20230502,8350,-39.52,20220805,3975,27.04,20230502,3.51,N,017000,5000,609 억,,434021,N,N,0,N,00,N
20230622,141001,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5070,-170,5,-3.24,766019640,149918,53.33,5220,5230,5020,6810,3670,5240,5109.59,3.72,0,-27128,5486,5362,5256,5132,5026,5425,5195,610,1570,5000,3560,10,1,11668027,592,13.31,0.62,12,1.28,381.00,8217.00,8350,20220805,-39.28,3975,20230502,27.55,5920,-14.36,20230221,3975,27.55,20230502,8350,-39.28,20220805,3975,27.55,20230502,3.51,N,017000,5000,609 억,,434021,N,N,0,N,00,N
20230622,130622,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5080,-160,5,-3.05,704889680,137886,49.05,5220,5230,5020,6810,3670,5240,5112.12,3.72,0,-23248,5486,5362,5256,5132,5026,5425,5195,610,1570,5000,3560,10,1,11668027,593,13.33,0.62,12,1.18,381.00,8217.00,8350,20220805,-39.16,3975,20230502,27.80,5920,-14.19,20230221,3975,27.80,20230502,8350,-39.16,20220805,3975,27.80,20230502,3.51,N,017000,5000,609 억,,434021,N,N,0,N,00,N
20230622,120608,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5090,-150,5,-2.86,654103040,127875,45.49,5220,5230,5020,6810,3670,5240,5115.18,3.72,0,-19062,5486,5362,5256,5132,5026,5425,5195,610,1570,5000,3560,10,1,11668027,594,13.36,0.62,12,1.10,381.00,8217.00,8350,20220805,-39.04,3975,20230502,28.05,5920,-14.02,20230221,3975,28.05,20230502,8350,-39.04,20220805,3975,28.05,20230502,3.51,N,017000,5000,609 억,,434021,N,N,0,N,00,N
20230622,110225,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5120,-120,5,-2.29,522348470,102002,36.28,5220,5230,5020,6810,3670,5240,5120.96,3.72,0,-18561,5486,5362,5256,5132,5026,5425,5195,610,1570,5000,3560,10,1,11668027,597,13.44,0.62,12,0.87,381.00,8217.00,8350,20220805,-38.68,3975,20230502,28.81,5920,-13.51,20230221,3975,28.81,20230502,8350,-38.68,20220805,3975,28.81,20230502,3.51,N,017000,5000,609 억,,434021,N,N,0,N,00,N
20230622,100543,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5130,-110,5,-2.10,393553860,76857,27.34,5220,5230,5020,6810,3670,5240,5120.60,3.72,0,-21463,5486,5362,5256,5132,5026,5425,5195,610,1570,5000,3560,10,1,11668027,599,13.46,0.62,12,0.66,381.00,8217.00,8350,20220805,-38.56,3975,20230502,29.06,5920,-13.34,20230221,3975,29.06,20230502,8350,-38.56,20220805,3975,29.06,20230502,3.51,N,017000,5000,609 억,,434021,N,N,0,N,00,N
20230622,090122,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5140,-100,5,-1.91,73876430,14219,5.06,5220,5230,5140,6810,3670,5240,5195.61,3.72,0,-8806,5486,5362,5256,5132,5026,5425,5195,610,1570,5000,3560,10,1,11668027,600,13.49,0.63,12,0.12,381.00,8217.00,8350,20220805,-38.44,3975,20230502,29.31,5920,-13.18,20230221,3975,29.31,20230502,8350,-38.44,20220805,3975,29.31,20230502,3.51,N,017000,5000,609 억,,434021,N,N,0,N,00,N
20230621,160319,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5240,0,3,0.00,1442487090,275310,32.17,5220,5380,5150,6810,3670,5240,5239.50,3.93,0,-24900,5626,5432,5296,5102,4966,5365,5035,610,1570,5000,3560,10,1,11668027,611,13.75,0.64,12,2.36,381.00,8217.00,8350,20220805,-37.25,3975,20230502,31.82,5920,-11.49,20230221,3975,31.82,20230502,8350,-37.25,20220805,3975,31.82,20230502,3.35,N,017000,5000,609 억,,458651,N,N,0,N,00,N
20230621,150731,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5220,-20,5,-0.38,1318090510,251440,29.38,5220,5380,5150,6810,3670,5240,5242.17,3.93,0,-22818,5626,5432,5296,5102,4966,5365,5035,610,1570,5000,3560,10,1,11668027,609,13.70,0.64,12,2.15,381.00,8217.00,8350,20220805,-37.49,3975,20230502,31.32,5920,-11.82,20230221,3975,31.32,20230502,8350,-37.49,20220805,3975,31.32,20230502,3.35,N,017000,5000,609 억,,458651,N,N,0,N,00,N
20230621,140849,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5240,0,3,0.00,1173756300,223851,26.16,5220,5380,5150,6810,3670,5240,5243.47,3.93,0,-19983,5626,5432,5296,5102,4966,5365,5035,610,1570,5000,3560,10,1,11668027,611,13.75,0.64,12,1.92,381.00,8217.00,8350,20220805,-37.25,3975,20230502,31.82,5920,-11.49,20230221,3975,31.82,20230502,8350,-37.25,20220805,3975,31.82,20230502,3.35,N,017000,5000,609 억,,458651,N,N,0,N,00,N
20230621,130235,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5280,40,2,0.76,748013580,143339,16.75,5220,5290,5150,6810,3670,5240,5218.49,3.93,0,6914,5626,5432,5296,5102,4966,5365,5035,610,1570,5000,3560,10,1,11668027,616,13.86,0.64,12,1.23,381.00,8217.00,8350,20220805,-36.77,3975,20230502,32.83,5920,-10.81,20230221,3975,32.83,20230502,8350,-36.77,20220805,3975,32.83,20230502,3.35,N,017000,5000,609 억,,458651,N,N,0,N,00,N
20230621,120814,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5200,-40,5,-0.76,662513980,127063,14.85,5220,5280,5150,6810,3670,5240,5214.05,3.93,0,8929,5626,5432,5296,5102,4966,5365,5035,610,1570,5000,3560,10,1,11668027,607,13.65,0.63,12,1.09,381.00,8217.00,8350,20220805,-37.72,3975,20230502,30.82,5920,-12.16,20230221,3975,30.82,20230502,8350,-37.72,20220805,3975,30.82,20230502,3.35,N,017000,5000,609 억,,458651,N,N,0,N,00,N
20230621,110730,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5210,-30,5,-0.57,548887460,105320,12.31,5220,5280,5150,6810,3670,5240,5211.61,3.93,0,-376,5626,5432,5296,5102,4966,5365,5035,610,1570,5000,3560,10,1,11668027,608,13.67,0.63,12,0.90,381.00,8217.00,8350,20220805,-37.60,3975,20230502,31.07,5920,-11.99,20230221,3975,31.07,20230502,8350,-37.60,20220805,3975,31.07,20230502,3.35,N,017000,5000,609 억,,458651,N,N,0,N,00,N
20230621,101031,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5190,-50,5,-0.95,382575040,73228,8.56,5220,5280,5150,6810,3670,5240,5224.43,3.93,0,-10314,5626,5432,5296,5102,4966,5365,5035,610,1570,5000,3560,10,1,11668027,606,13.62,0.63,12,0.63,381.00,8217.00,8350,20220805,-37.84,3975,20230502,30.57,5920,-12.33,20230221,3975,30.57,20230502,8350,-37.84,20220805,3975,30.57,20230502,3.35,N,017000,5000,609 억,,458651,N,N,0,N,00,N
20230621,090447,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5240,0,3,0.00,58959640,11293,1.32,5220,5250,5210,6810,3670,5240,5220.83,3.93,0,1646,5626,5432,5296,5102,4966,5365,5035,610,1570,5000,3560,10,1,11668027,611,13.75,0.64,12,0.10,381.00,8217.00,8350,20220805,-37.25,3975,20230502,31.82,5920,-11.49,20230221,3975,31.82,20230502,8350,-37.25,20220805,3975,31.82,20230502,3.35,N,017000,5000,609 억,,458651,N,N,0,N,00,N
20230620,160338,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5240,-190,5,-3.50,4545095880,849589,24.52,5450,5490,5160,7050,3810,5430,5350.22,3.57,0,37443,6236,5832,5346,4942,4456,6035,5145,610,1620,5000,3690,10,1,11668027,611,13.75,0.64,12,7.28,381.00,8217.00,8350,20220805,-37.25,3975,20230502,31.82,5920,-11.49,20230221,3975,31.82,20230502,8350,-37.25,20220805,3975,31.82,20230502,3.25,N,017000,5000,609 억,,415978,N,N,0,N,00,N
20230620,150653,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5230,-200,5,-3.68,4393992950,820775,23.68,5450,5490,5160,7050,3810,5430,5353.37,3.57,0,36700,6236,5832,5346,4942,4456,6035,5145,610,1620,5000,3690,10,1,11668027,610,13.73,0.64,12,7.03,381.00,8217.00,8350,20220805,-37.37,3975,20230502,31.57,5920,-11.66,20230221,3975,31.57,20230502,8350,-37.37,20220805,3975,31.57,20230502,3.25,N,017000,5000,609 억,,415978,N,N,0,N,00,N
20230620,140503,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5200,-230,5,-4.24,4116419940,767560,22.15,5450,5490,5160,7050,3810,5430,5362.90,3.57,0,37929,6236,5832,5346,4942,4456,6035,5145,610,1620,5000,3690,10,1,11668027,607,13.65,0.63,12,6.58,381.00,8217.00,8350,20220805,-37.72,3975,20230502,30.82,5920,-12.16,20230221,3975,30.82,20230502,8350,-37.72,20220805,3975,30.82,20230502,3.25,N,017000,5000,609 억,,415978,N,N,0,N,00,N
20230620,130624,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5290,-140,5,-2.58,3725928060,692476,19.98,5450,5490,5210,7050,3810,5430,5380.51,3.57,0,26145,6236,5832,5346,4942,4456,6035,5145,610,1620,5000,3690,10,1,11668027,617,13.88,0.64,12,5.93,381.00,8217.00,8350,20220805,-36.65,3975,20230502,33.08,5920,-10.64,20230221,3975,33.08,20230502,8350,-36.65,20220805,3975,33.08,20230502,3.25,N,017000,5000,609 억,,415978,N,N,0,N,00,N
20230620,120135,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5260,-170,5,-3.13,3490664080,647838,18.69,5450,5490,5210,7050,3810,5430,5388.10,3.57,0,12399,6236,5832,5346,4942,4456,6035,5145,610,1620,5000,3690,10,1,11668027,614,13.81,0.64,12,5.55,381.00,8217.00,8350,20220805,-37.01,3975,20230502,32.33,5920,-11.15,20230221,3975,32.33,20230502,8350,-37.01,20220805,3975,32.33,20230502,3.25,N,017000,5000,609 억,,415978,N,N,0,N,00,N
20230620,110322,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5280,-150,5,-2.76,3265821580,604915,17.46,5450,5490,5230,7050,3810,5430,5398.75,3.57,0,10784,6236,5832,5346,4942,4456,6035,5145,610,1620,5000,3690,10,1,11668027,616,13.86,0.64,12,5.18,381.00,8217.00,8350,20220805,-36.77,3975,20230502,32.83,5920,-10.81,20230221,3975,32.83,20230502,8350,-36.77,20220805,3975,32.83,20230502,3.25,N,017000,5000,609 억,,415978,N,N,0,N,00,N
20230620,101026,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5380,-50,5,-0.92,2697955250,497491,14.36,5450,5490,5290,7050,3810,5430,5423.11,3.57,0,-7688,6236,5832,5346,4942,4456,6035,5145,610,1620,5000,3690,10,1,11668027,628,14.12,0.65,12,4.26,381.00,8217.00,8350,20220805,-35.57,3975,20230502,35.35,5920,-9.12,20230221,3975,35.35,20230502,8350,-35.57,20220805,3975,35.35,20230502,3.25,N,017000,5000,609 억,,415978,N,N,0,N,00,N
20230620,090907,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5430,0,3,0.00,1586493080,290975,8.40,5450,5490,5380,7050,3810,5430,5452.42,3.57,0,-7853,6236,5832,5346,4942,4456,6035,5145,610,1620,5000,3690,10,1,11668027,634,14.25,0.66,12,2.49,381.00,8217.00,8350,20220805,-34.97,3975,20230502,36.60,5920,-8.28,20230221,3975,36.60,20230502,8350,-34.97,20220805,3975,36.60,20230502,3.25,N,017000,5000,609 억,,415978,N,N,0,N,00,N
20230619,160557,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5430,570,2,11.73,18751255920,3444217,2766.19,4860,5750,4860,6310,3405,4860,5444.28,3.38,0,29322,4990,4925,4840,4775,4690,4957,4807,610,1452,5000,3300,10,1,11668027,634,14.25,0.66,12,29.52,381.00,8217.00,8350,20220805,-34.97,3975,20230502,36.60,5920,-8.28,20230221,3975,36.60,20230502,8350,-34.97,20220805,3975,36.60,20230502,3.25,N,017000,5000,609 억,,394327,N,N,0,N,00,N
20230619,150958,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5440,580,2,11.93,18357295150,3371647,2707.91,4860,5750,4860,6310,3405,4860,5444.61,3.38,0,27319,4990,4925,4840,4775,4690,4957,4807,610,1452,5000,3300,10,1,11668027,635,14.28,0.66,12,28.90,381.00,8217.00,8350,20220805,-34.85,3975,20230502,36.86,5920,-8.11,20230221,3975,36.86,20230502,8350,-34.85,20220805,3975,36.86,20230502,3.25,N,017000,5000,609 억,,394327,N,N,0,N,00,N
20230619,140140,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5580,720,2,14.81,13566286650,2495839,2004.51,4860,5750,4860,6310,3405,4860,5435.56,3.38,0,-79767,4990,4925,4840,4775,4690,4957,4807,610,1452,5000,3300,10,1,11668027,651,14.65,0.68,12,21.39,381.00,8217.00,8350,20220805,-33.17,3975,20230502,40.38,5920,-5.74,20230221,3975,40.38,20230502,8350,-33.17,20220805,3975,40.38,20230502,3.25,N,017000,5000,609 억,,394327,N,N,0,N,00,N
20230619,130654,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5180,320,2,6.58,1799766210,354157,284.44,4860,5190,4860,6310,3405,4860,5081.83,3.38,0,32081,4990,4925,4840,4775,4690,4957,4807,610,1452,5000,3300,10,1,11668027,604,13.60,0.63,12,3.04,381.00,8217.00,8350,20220805,-37.96,3975,20230502,30.31,5920,-12.50,20230221,3975,30.31,20230502,8350,-37.96,20220805,3975,30.31,20230502,3.25,N,017000,5000,609 억,,394327,N,N,0,N,00,N
20230619,120417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,5110,250,2,5.14,1324194450,261882,210.33,4860,5160,4860,6310,3405,4860,5056.45,3.38,0,17726,4990,4925,4840,4775,4690,4957,4807,610,1452,5000,3300,10,1,11668027,596,13.41,0.62,12,2.24,381.00,8217.00,8350,20220805,-38.80,3975,20230502,28.55,5920,-13.68,20230221,3975,28.55,20230502,8350,-38.80,20220805,3975,28.55,20230502,3.25,N,017000,5000,609 억,,394327,N,N,0,N,00,N
20230619,111028,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4965,105,2,2.16,299337605,60741,48.78,4860,4980,4860,6310,3405,4860,4928.10,3.38,0,11413,4990,4925,4840,4775,4690,4957,4807,610,1452,5000,3300,5,1,11668027,579,13.03,0.60,12,0.52,381.00,8217.00,8350,20220805,-40.54,3975,20230502,24.91,5920,-16.13,20230221,3975,24.91,20230502,8350,-40.54,20220805,3975,24.91,20230502,3.25,N,017000,5000,609 억,,394327,N,N,0,N,00,N
20230619,100153,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4935,75,2,1.54,174028780,35398,28.43,4860,4955,4860,6310,3405,4860,4916.34,3.38,0,6535,4990,4925,4840,4775,4690,4957,4807,610,1452,5000,3300,5,1,11668027,576,12.95,0.60,12,0.30,381.00,8217.00,8350,20220805,-40.90,3975,20230502,24.15,5920,-16.64,20230221,3975,24.15,20230502,8350,-40.90,20220805,3975,24.15,20230502,3.25,N,017000,5000,609 억,,394327,N,N,0,N,00,N
20230619,090113,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4860,0,3,0.00,6366600,1310,1.05,4860,4860,4860,6310,3405,4860,4860.00,3.38,0,-78,4990,4925,4840,4775,4690,4957,4807,610,1452,5000,3300,5,1,11668027,567,12.76,0.59,12,0.01,381.00,8217.00,8350,20220805,-41.80,3975,20230502,22.26,5920,-17.91,20230221,3975,22.26,20230502,8350,-41.80,20220805,3975,22.26,20230502,3.25,N,017000,5000,609 억,,394327,N,N,0,N,00,N
20230616,160210,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4860,115,2,2.42,597002055,123052,141.14,4770,4905,4755,6160,3325,4745,4851.56,3.12,0,30366,4861,4802,4706,4647,4551,4832,4677,610,1417,5000,3220,5,1,11668027,567,12.76,0.59,12,1.05,381.00,8217.00,8350,20220805,-41.80,3975,20230502,22.26,5920,-17.91,20230221,3975,22.26,20230502,8350,-41.80,20220805,3975,22.26,20230502,3.26,N,017000,5000,609 억,,363979,N,N,0,N,00,N
20230616,150552,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4855,110,2,2.32,557667450,114950,131.85,4770,4905,4755,6160,3325,4745,4851.39,3.12,0,29108,4861,4802,4706,4647,4551,4832,4677,610,1417,5000,3220,5,1,11668027,566,12.74,0.59,12,0.99,381.00,8217.00,8350,20220805,-41.86,3975,20230502,22.14,5920,-17.99,20230221,3975,22.14,20230502,8350,-41.86,20220805,3975,22.14,20230502,3.26,N,017000,5000,609 억,,363979,N,N,0,N,00,N
20230616,140825,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4855,110,2,2.32,530456890,109331,125.40,4770,4905,4755,6160,3325,4745,4851.84,3.12,0,29349,4861,4802,4706,4647,4551,4832,4677,610,1417,5000,3220,5,1,11668027,566,12.74,0.59,12,0.94,381.00,8217.00,8350,20220805,-41.86,3975,20230502,22.14,5920,-17.99,20230221,3975,22.14,20230502,8350,-41.86,20220805,3975,22.14,20230502,3.26,N,017000,5000,609 억,,363979,N,N,0,N,00,N
20230616,130549,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4860,115,2,2.42,510485210,105213,120.68,4770,4905,4755,6160,3325,4745,4851.92,3.12,0,30491,4861,4802,4706,4647,4551,4832,4677,610,1417,5000,3220,5,1,11668027,567,12.76,0.59,12,0.90,381.00,8217.00,8350,20220805,-41.80,3975,20230502,22.26,5920,-17.91,20230221,3975,22.26,20230502,8350,-41.80,20220805,3975,22.26,20230502,3.26,N,017000,5000,609 억,,363979,N,N,0,N,00,N
20230616,120315,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4830,85,2,1.79,495394590,102101,117.11,4770,4905,4755,6160,3325,4745,4852.01,3.12,0,30244,4861,4802,4706,4647,4551,4832,4677,610,1417,5000,3220,5,1,11668027,564,12.68,0.59,12,0.88,381.00,8217.00,8350,20220805,-42.16,3975,20230502,21.51,5920,-18.41,20230221,3975,21.51,20230502,8350,-42.16,20220805,3975,21.51,20230502,3.26,N,017000,5000,609 억,,363979,N,N,0,N,00,N
20230616,110936,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4875,130,2,2.74,441118420,90934,104.30,4770,4905,4755,6160,3325,4745,4850.97,3.12,0,28204,4861,4802,4706,4647,4551,4832,4677,610,1417,5000,3220,5,1,11668027,569,12.80,0.59,12,0.78,381.00,8217.00,8350,20220805,-41.62,3975,20230502,22.64,5920,-17.65,20230221,3975,22.64,20230502,8350,-41.62,20220805,3975,22.64,20230502,3.26,N,017000,5000,609 억,,363979,N,N,0,N,00,N
20230616,100945,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4900,155,2,3.27,360771795,74430,85.37,4770,4905,4755,6160,3325,4745,4847.13,3.12,0,25557,4861,4802,4706,4647,4551,4832,4677,610,1417,5000,3220,5,1,11668027,572,12.86,0.60,12,0.64,381.00,8217.00,8350,20220805,-41.32,3975,20230502,23.27,5920,-17.23,20230221,3975,23.27,20230502,8350,-41.32,20220805,3975,23.27,20230502,3.26,N,017000,5000,609 억,,363979,N,N,0,N,00,N
20230616,090857,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4795,50,2,1.05,73210815,15335,17.59,4770,4795,4755,6160,3325,4745,4774.10,3.12,0,7333,4861,4802,4706,4647,4551,4832,4677,610,1417,5000,3220,5,1,11668027,559,12.59,0.58,12,0.13,381.00,8217.00,8350,20220805,-42.57,3975,20230502,20.63,5920,-19.00,20230221,3975,20.63,20230502,8350,-42.57,20220805,3975,20.63,20230502,3.26,N,017000,5000,609 억,,363979,N,N,0,N,00,N
20230615,150934,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4745,30,2,0.64,393668775,83880,100.45,4715,4765,4610,6120,3305,4715,4693.24,3.13,0,-1581,4878,4796,4728,4646,4578,4762,4612,610,1407,5000,3200,5,1,11668027,554,12.45,0.58,12,0.72,381.00,8217.00,8350,20220805,-43.17,3975,20230502,19.37,5920,-19.85,20230221,3975,19.37,20230502,8350,-43.17,20220805,3975,19.37,20230502,3.25,N,017000,5000,609 억,,364934,N,N,0,N,00,N
20230615,140402,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4735,20,2,0.42,352135955,75102,89.94,4715,4765,4610,6120,3305,4715,4688.77,3.13,0,-1125,4878,4796,4728,4646,4578,4762,4612,610,1407,5000,3200,5,1,11668027,552,12.43,0.58,12,0.64,381.00,8217.00,8350,20220805,-43.29,3975,20230502,19.12,5920,-20.02,20230221,3975,19.12,20230502,8350,-43.29,20220805,3975,19.12,20230502,3.25,N,017000,5000,609 억,,364934,N,N,0,N,00,N
20230615,130718,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4730,15,2,0.32,312831895,66784,79.98,4715,4730,4610,6120,3305,4715,4684.23,3.13,0,925,4878,4796,4728,4646,4578,4762,4612,610,1407,5000,3200,5,1,11668027,552,12.41,0.58,12,0.57,381.00,8217.00,8350,20220805,-43.35,3975,20230502,18.99,5920,-20.10,20230221,3975,18.99,20230502,8350,-43.35,20220805,3975,18.99,20230502,3.25,N,017000,5000,609 억,,364934,N,N,0,N,00,N
20230615,120735,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4700,-15,5,-0.32,252548890,53979,64.64,4715,4715,4610,6120,3305,4715,4678.65,3.13,0,-649,4878,4796,4728,4646,4578,4762,4612,610,1407,5000,3200,5,1,11668027,548,12.34,0.57,12,0.46,381.00,8217.00,8350,20220805,-43.71,3975,20230502,18.24,5920,-20.61,20230221,3975,18.24,20230502,8350,-43.71,20220805,3975,18.24,20230502,3.25,N,017000,5000,609 억,,364934,N,N,0,N,00,N
20230615,110346,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4650,-65,5,-1.38,196405545,41914,50.20,4715,4715,4650,6120,3305,4715,4685.92,3.13,0,2867,4878,4796,4728,4646,4578,4762,4612,610,1407,5000,3200,5,1,11668027,543,12.20,0.57,12,0.36,381.00,8217.00,8350,20220805,-44.31,3975,20230502,16.98,5920,-21.45,20230221,3975,16.98,20230502,8350,-44.31,20220805,3975,16.98,20230502,3.25,N,017000,5000,609 억,,364934,N,N,0,N,00,N
20230611,184816,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,4700,-45,5,-0.95,259306260,54870,43.24,4830,4830,4680,6160,3325,4745,4725.94,3.05,-5166,-5170,5091,4917,4806,4632,4521,4862,4577,610,1417,5000,3220,5,1,11668027,548,12.34,0.57,12,0.47,381.00,8217.00,9080,20220608,-48.24,3975,20230502,18.24,5920,-20.61,20230221,3975,18.24,20230502,8730,-46.16,20220609,3975,18.24,20230502,3.32,N,017000,5000,609 억,,356401,N,N,0,N,00,N