KissMeData/025950/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	160337	57	100.00	KOSDAQ		건설	N	N	N	N		N	12210	310	2	2.61	196286430	16162	93.88	11870	12380	11870	15470	8330	11900	12144.93	0.68	0	-1505	12526	12212	12006	11692	11486	12110	11590	42	3570	500	8330	10	1	8400000	1026	16.91	1.14	12	0.19	722.00	10664.00	24300	20220808	-49.75	11300	20230427	8.05	16300	-25.09	20230116	11300	8.05	20230427	24300	-49.75	20220808	11300	8.05	20230427	2.09	N	025950	500	42 억		56947	N	N	0	N	00	N
3	20230630	150340	57	100.00	KOSDAQ		건설	N	N	N	N		N	12280	380	2	3.19	191423350	15764	91.57	11870	12380	11870	15470	8330	11900	12143.07	0.68	0	-1575	12526	12212	12006	11692	11486	12110	11590	42	3570	500	8330	10	1	8400000	1032	17.01	1.15	12	0.19	722.00	10664.00	24300	20220808	-49.47	11300	20230427	8.67	16300	-24.66	20230116	11300	8.67	20230427	24300	-49.47	20220808	11300	8.67	20230427	2.09	N	025950	500	42 억		56947	N	N	0	N	00	N
4	20230630	140339	57	100.00	KOSDAQ		건설	N	N	N	N		N	12230	330	2	2.77	169686380	13992	81.27	11870	12380	11870	15470	8330	11900	12127.39	0.68	0	-1193	12526	12212	12006	11692	11486	12110	11590	42	3570	500	8330	10	1	8400000	1027	16.94	1.15	12	0.17	722.00	10664.00	24300	20220808	-49.67	11300	20230427	8.23	16300	-24.97	20230116	11300	8.23	20230427	24300	-49.67	20220808	11300	8.23	20230427	2.09	N	025950	500	42 억		56947	N	N	0	N	00	N
5	20230630	130340	57	100.00	KOSDAQ		건설	N	N	N	N		N	12270	370	2	3.11	138295350	11405	66.25	11870	12380	11870	15470	8330	11900	12125.85	0.68	0	-1007	12526	12212	12006	11692	11486	12110	11590	42	3570	500	8330	10	1	8400000	1031	16.99	1.15	12	0.14	722.00	10664.00	24300	20220808	-49.51	11300	20230427	8.58	16300	-24.72	20230116	11300	8.58	20230427	24300	-49.51	20220808	11300	8.58	20230427	2.09	N	025950	500	42 억		56947	N	N	0	N	00	N
6	20230630	120337	57	100.00	KOSDAQ		건설	N	N	N	N		N	12140	240	2	2.02	103619370	8572	49.79	11870	12380	11870	15470	8330	11900	12088.12	0.68	0	-428	12526	12212	12006	11692	11486	12110	11590	42	3570	500	8330	10	1	8400000	1020	16.81	1.14	12	0.10	722.00	10664.00	24300	20220808	-50.04	11300	20230427	7.43	16300	-25.52	20230116	11300	7.43	20230427	24300	-50.04	20220808	11300	7.43	20230427	2.09	N	025950	500	42 억		56947	N	N	0	N	00	N
7	20230630	110339	57	100.00	KOSDAQ		건설	N	N	N	N		N	12000	100	2	0.84	42335780	3546	20.60	11870	12020	11870	15470	8330	11900	11939.02	0.68	0	-187	12526	12212	12006	11692	11486	12110	11590	42	3570	500	8330	10	1	8400000	1008	16.62	1.13	12	0.04	722.00	10664.00	24300	20220808	-50.62	11300	20230427	6.19	16300	-26.38	20230116	11300	6.19	20230427	24300	-50.62	20220808	11300	6.19	20230427	2.09	N	025950	500	42 억		56947	N	N	0	N	00	N
8	20230630	100339	57	100.00	KOSDAQ		건설	N	N	N	N		N	11960	60	2	0.50	14008500	1176	6.83	11870	12020	11870	15470	8330	11900	11911.99	0.68	0	-346	12526	12212	12006	11692	11486	12110	11590	42	3570	500	8330	10	1	8400000	1005	16.57	1.12	12	0.01	722.00	10664.00	24300	20220808	-50.78	11300	20230427	5.84	16300	-26.63	20230116	11300	5.84	20230427	24300	-50.78	20220808	11300	5.84	20230427	2.09	N	025950	500	42 억		56947	N	N	0	N	00	N
9	20230630	090339	57	100.00	KOSDAQ		건설	N	N	N	N		N	11890	-10	5	-0.08	130690	11	0.06	11870	11890	11870	15470	8330	11900	11880.91	0.68	0	0	12526	12212	12006	11692	11486	12110	11590	42	3570	500	8330	10	1	8400000	999	16.47	1.11	12	0.00	722.00	10664.00	24300	20220808	-51.07	11300	20230427	5.22	16300	-27.06	20230116	11300	5.22	20230427	24300	-51.07	20220808	11300	5.22	20230427	2.09	N	025950	500	42 억		56947	N	N	0	N	00	N
10	20230629	160339	57	100.00	KOSDAQ		건설	N	N	N	N		N	11900	-320	5	-2.62	205905770	17156	83.11	12220	12320	11800	15880	8560	12220	12002.15	0.73	0	-3981	12526	12372	12286	12132	12046	12330	12090	42	3660	500	8550	10	1	8400000	1000	16.48	1.12	12	0.20	722.00	10664.00	24300	20220808	-51.03	11300	20230427	5.31	16300	-26.99	20230116	11300	5.31	20230427	24300	-51.03	20220808	11300	5.31	20230427	2.09	N	025950	500	42 억		61150	N	N	0	N	00	N
11	20230629	150336	57	100.00	KOSDAQ		건설	N	N	N	N		N	11880	-340	5	-2.78	200197580	16676	80.79	12220	12320	11800	15880	8560	12220	12005.13	0.73	0	-3870	12526	12372	12286	12132	12046	12330	12090	42	3660	500	8550	10	1	8400000	998	16.45	1.11	12	0.20	722.00	10664.00	24300	20220808	-51.11	11300	20230427	5.13	16300	-27.12	20230116	11300	5.13	20230427	24300	-51.11	20220808	11300	5.13	20230427	2.09	N	025950	500	42 억		61150	N	N	0	N	00	N
12	20230629	140335	57	100.00	KOSDAQ		건설	N	N	N	N		N	11940	-280	5	-2.29	176189680	14661	71.03	12220	12320	11800	15880	8560	12220	12017.58	0.73	0	-2832	12526	12372	12286	12132	12046	12330	12090	42	3660	500	8550	10	1	8400000	1003	16.54	1.12	12	0.17	722.00	10664.00	24300	20220808	-50.86	11300	20230427	5.66	16300	-26.75	20230116	11300	5.66	20230427	24300	-50.86	20220808	11300	5.66	20230427	2.09	N	025950	500	42 억		61150	N	N	0	N	00	N
13	20230629	130337	57	100.00	KOSDAQ		건설	N	N	N	N		N	11910	-310	5	-2.54	165159200	13735	66.54	12220	12320	11800	15880	8560	12220	12024.70	0.73	0	-2683	12526	12372	12286	12132	12046	12330	12090	42	3660	500	8550	10	1	8400000	1000	16.50	1.12	12	0.16	722.00	10664.00	24300	20220808	-50.99	11300	20230427	5.40	16300	-26.93	20230116	11300	5.40	20230427	24300	-50.99	20220808	11300	5.40	20230427	2.09	N	025950	500	42 억		61150	N	N	0	N	00	N
14	20230629	120337	57	100.00	KOSDAQ		건설	N	N	N	N		N	11950	-270	5	-2.21	129419050	10719	51.93	12220	12320	11940	15880	8560	12220	12073.80	0.73	0	-3074	12526	12372	12286	12132	12046	12330	12090	42	3660	500	8550	10	1	8400000	1004	16.55	1.12	12	0.13	722.00	10664.00	24300	20220808	-50.82	11300	20230427	5.75	16300	-26.69	20230116	11300	5.75	20230427	24300	-50.82	20220808	11300	5.75	20230427	2.09	N	025950	500	42 억		61150	N	N	0	N	00	N
15	20230629	110337	57	100.00	KOSDAQ		건설	N	N	N	N		N	12040	-180	5	-1.47	73702240	6077	29.44	12220	12320	12030	15880	8560	12220	12128.06	0.73	0	-1364	12526	12372	12286	12132	12046	12330	12090	42	3660	500	8550	10	1	8400000	1011	16.68	1.13	12	0.07	722.00	10664.00	24300	20220808	-50.45	11300	20230427	6.55	16300	-26.13	20230116	11300	6.55	20230427	24300	-50.45	20220808	11300	6.55	20230427	2.09	N	025950	500	42 억		61150	N	N	0	N	00	N
16	20230629	100337	57	100.00	KOSDAQ		건설	N	N	N	N		N	12160	-60	5	-0.49	32027610	2633	12.76	12220	12320	12110	15880	8560	12220	12163.92	0.73	0	-11	12526	12372	12286	12132	12046	12330	12090	42	3660	500	8550	10	1	8400000	1021	16.84	1.14	12	0.03	722.00	10664.00	24300	20220808	-49.96	11300	20230427	7.61	16300	-25.40	20230116	11300	7.61	20230427	24300	-49.96	20220808	11300	7.61	20230427	2.09	N	025950	500	42 억		61150	N	N	0	N	00	N
17	20230629	090337	57	100.00	KOSDAQ		건설	N	N	N	N		N	12310	90	2	0.74	1414000	115	0.56	12220	12320	12200	15880	8560	12220	12295.65	0.73	0	-114	12526	12372	12286	12132	12046	12330	12090	42	3660	500	8550	10	1	8400000	1034	17.05	1.15	12	0.00	722.00	10664.00	24300	20220808	-49.34	11300	20230427	8.94	16300	-24.48	20230116	11300	8.94	20230427	24300	-49.34	20220808	11300	8.94	20230427	2.09	N	025950	500	42 억		61150	N	N	0	N	00	N
18	20230628	160334	57	100.00	KOSDAQ		건설	N	N	N	N		N	12220	-230	5	-1.85	253189860	20641	291.46	12330	12440	12200	16180	8720	12450	12266.36	0.76	0	-2522	12610	12530	12430	12350	12250	12480	12300	42	3730	500	8710	10	1	8400000	1026	16.93	1.15	12	0.25	722.00	10664.00	24300	20220808	-49.71	11300	20230427	8.14	16300	-25.03	20230116	11300	8.14	20230427	24300	-49.71	20220808	11300	8.14	20230427	2.06	N	025950	500	42 억		63610	N	N	0	N	00	N
19	20230628	150336	57	100.00	KOSDAQ		건설	N	N	N	N		N	12210	-240	5	-1.93	246026150	20055	283.18	12330	12440	12200	16180	8720	12450	12267.57	0.76	0	-2396	12610	12530	12430	12350	12250	12480	12300	42	3730	500	8710	10	1	8400000	1026	16.91	1.14	12	0.24	722.00	10664.00	24300	20220808	-49.75	11300	20230427	8.05	16300	-25.09	20230116	11300	8.05	20230427	24300	-49.75	20220808	11300	8.05	20230427	2.06	N	025950	500	42 억		63610	N	N	0	N	00	N
20	20230628	140334	57	100.00	KOSDAQ		건설	N	N	N	N		N	12240	-210	5	-1.69	216057610	17610	248.66	12330	12440	12200	16180	8720	12450	12269.03	0.76	0	-1401	12610	12530	12430	12350	12250	12480	12300	42	3730	500	8710	10	1	8400000	1028	16.95	1.15	12	0.21	722.00	10664.00	24300	20220808	-49.63	11300	20230427	8.32	16300	-24.91	20230116	11300	8.32	20230427	24300	-49.63	20220808	11300	8.32	20230427	2.06	N	025950	500	42 억		63610	N	N	0	N	00	N
21	20230628	130335	57	100.00	KOSDAQ		건설	N	N	N	N		N	12210	-240	5	-1.93	184729620	15052	212.54	12330	12440	12200	16180	8720	12450	12272.76	0.76	0	-615	12610	12530	12430	12350	12250	12480	12300	42	3730	500	8710	10	1	8400000	1026	16.91	1.14	12	0.18	722.00	10664.00	24300	20220808	-49.75	11300	20230427	8.05	16300	-25.09	20230116	11300	8.05	20230427	24300	-49.75	20220808	11300	8.05	20230427	2.06	N	025950	500	42 억		63610	N	N	0	N	00	N
22	20230628	120306	57	100.00	KOSDAQ		건설	N	N	N	N		N	12290	-160	5	-1.29	146778380	11946	168.68	12330	12440	12230	16180	8720	12450	12286.82	0.76	0	51	12610	12530	12430	12350	12250	12480	12300	42	3730	500	8710	10	1	8400000	1032	17.02	1.15	12	0.14	722.00	10664.00	24300	20220808	-49.42	11300	20230427	8.76	16300	-24.60	20230116	11300	8.76	20230427	24300	-49.42	20220808	11300	8.76	20230427	2.06	N	025950	500	42 억		63610	N	N	0	N	00	N
23	20230628	110337	57	100.00	KOSDAQ		건설	N	N	N	N		N	12410	-40	5	-0.32	112476020	9146	129.14	12330	12440	12230	16180	8720	12450	12297.84	0.76	0	722	12610	12530	12430	12350	12250	12480	12300	42	3730	500	8710	10	1	8400000	1042	17.19	1.16	12	0.11	722.00	10664.00	24300	20220808	-48.93	11300	20230427	9.82	16300	-23.87	20230116	11300	9.82	20230427	24300	-48.93	20220808	11300	9.82	20230427	2.06	N	025950	500	42 억		63610	N	N	0	N	00	N
24	20230628	100336	57	100.00	KOSDAQ		건설	N	N	N	N		N	12250	-200	5	-1.61	85027490	6923	97.75	12330	12440	12230	16180	8720	12450	12281.89	0.76	0	1224	12610	12530	12430	12350	12250	12480	12300	42	3730	500	8710	10	1	8400000	1029	16.97	1.15	12	0.08	722.00	10664.00	24300	20220808	-49.59	11300	20230427	8.41	16300	-24.85	20230116	11300	8.41	20230427	24300	-49.59	20220808	11300	8.41	20230427	2.06	N	025950	500	42 억		63610	N	N	0	N	00	N
25	20230628	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	12440	-10	5	-0.08	1159150	94	1.33	12330	12440	12320	16180	8720	12450	12331.38	0.76	0	-11	12610	12530	12430	12350	12250	12480	12300	42	3730	500	8710	10	1	8400000	1045	17.23	1.17	12	0.00	722.00	10664.00	24300	20220808	-48.81	11300	20230427	10.09	16300	-23.68	20230116	11300	10.09	20230427	24300	-48.81	20220808	11300	10.09	20230427	2.06	N	025950	500	42 억		63610	N	N	0	N	00	N
26	20230627	160336	57	100.00	KOSDAQ		건설	N	N	N	N		N	12450	70	2	0.57	87957680	7080	73.38	12500	12510	12330	16090	8670	12380	12423.40	0.77	0	-1212	12700	12540	12340	12180	11980	12440	12080	42	3710	500	8660	10	1	8400000	1046	17.24	1.17	12	0.08	722.00	10664.00	24300	20220808	-48.77	11300	20230427	10.18	16300	-23.62	20230116	11300	10.18	20230427	24300	-48.77	20220808	11300	10.18	20230427	2.05	N	025950	500	42 억		64612	N	N	0	N	00	N
27	20230627	150338	57	100.00	KOSDAQ		건설	N	N	N	N		N	12400	20	2	0.16	84698870	6817	70.65	12500	12510	12330	16090	8670	12380	12424.65	0.77	0	-1123	12700	12540	12340	12180	11980	12440	12080	42	3710	500	8660	10	1	8400000	1042	17.17	1.16	12	0.08	722.00	10664.00	24300	20220808	-48.97	11300	20230427	9.73	16300	-23.93	20230116	11300	9.73	20230427	24300	-48.97	20220808	11300	9.73	20230427	2.05	N	025950	500	42 억		64612	N	N	0	N	00	N
28	20230627	140340	57	100.00	KOSDAQ		건설	N	N	N	N		N	12370	-10	5	-0.08	77664540	6249	64.76	12500	12510	12330	16090	8670	12380	12428.31	0.77	0	-727	12700	12540	12340	12180	11980	12440	12080	42	3710	500	8660	10	1	8400000	1039	17.13	1.16	12	0.07	722.00	10664.00	24300	20220808	-49.09	11300	20230427	9.47	16300	-24.11	20230116	11300	9.47	20230427	24300	-49.09	20220808	11300	9.47	20230427	2.05	N	025950	500	42 억		64612	N	N	0	N	00	N
29	20230627	130340	57	100.00	KOSDAQ		건설	N	N	N	N		N	12460	80	2	0.65	62962720	5065	52.49	12500	12510	12330	16090	8670	12380	12430.94	0.77	0	-725	12700	12540	12340	12180	11980	12440	12080	42	3710	500	8660	10	1	8400000	1047	17.26	1.17	12	0.06	722.00	10664.00	24300	20220808	-48.72	11300	20230427	10.27	16300	-23.56	20230116	11300	10.27	20230427	24300	-48.72	20220808	11300	10.27	20230427	2.05	N	025950	500	42 억		64612	N	N	0	N	00	N
30	20230627	120342	57	100.00	KOSDAQ		건설	N	N	N	N		N	12480	100	2	0.81	50054750	4026	41.72	12500	12510	12330	16090	8670	12380	12432.87	0.77	0	-189	12700	12540	12340	12180	11980	12440	12080	42	3710	500	8660	10	1	8400000	1048	17.29	1.17	12	0.05	722.00	10664.00	24300	20220808	-48.64	11300	20230427	10.44	16300	-23.44	20230116	11300	10.44	20230427	24300	-48.64	20220808	11300	10.44	20230427	2.05	N	025950	500	42 억		64612	N	N	0	N	00	N
31	20230627	110341	57	100.00	KOSDAQ		건설	N	N	N	N		N	12380	0	3	0.00	30022330	2419	25.07	12500	12510	12330	16090	8670	12380	12411.05	0.77	0	-32	12700	12540	12340	12180	11980	12440	12080	42	3710	500	8660	10	1	8400000	1040	17.15	1.16	12	0.03	722.00	10664.00	24300	20220808	-49.05	11300	20230427	9.56	16300	-24.05	20230116	11300	9.56	20230427	24300	-49.05	20220808	11300	9.56	20230427	2.05	N	025950	500	42 억		64612	N	N	0	N	00	N
32	20230627	100334	57	100.00	KOSDAQ		건설	N	N	N	N		N	12360	-20	5	-0.16	14118080	1135	11.76	12500	12510	12330	16090	8670	12380	12438.84	0.77	0	-66	12700	12540	12340	12180	11980	12440	12080	42	3710	500	8660	10	1	8400000	1038	17.12	1.16	12	0.01	722.00	10664.00	24300	20220808	-49.14	11300	20230427	9.38	16300	-24.17	20230116	11300	9.38	20230427	24300	-49.14	20220808	11300	9.38	20230427	2.05	N	025950	500	42 억		64612	N	N	0	N	00	N
33	20230627	090336	57	100.00	KOSDAQ		건설	N	N	N	N		N	12510	130	2	1.05	4650400	372	3.86	12500	12510	12500	16090	8670	12380	12501.08	0.77	0	40	12700	12540	12340	12180	11980	12440	12080	42	3710	500	8660	10	1	8400000	1051	17.33	1.17	12	0.00	722.00	10664.00	24300	20220808	-48.52	11300	20230427	10.71	16300	-23.25	20230116	11300	10.71	20230427	24300	-48.52	20220808	11300	10.71	20230427	2.05	N	025950	500	42 억		64612	N	N	0	N	00	N
34	20230626	160335	57	100.00	KOSDAQ		건설	N	N	N	N		N	12380	0	3	0.00	118985770	9617	158.07	12400	12500	12140	16090	8670	12380	12372.42	0.80	0	-2680	12606	12492	12406	12292	12206	12450	12250	42	3710	500	8660	10	1	8400000	1040	17.15	1.16	12	0.11	722.00	10664.00	24300	20220808	-49.05	11300	20230427	9.56	16300	-24.05	20230116	11300	9.56	20230427	24300	-49.05	20220808	11300	9.56	20230427	2.04	N	025950	500	42 억		67199	N	N	0	N	00	N
35	20230626	150337	57	100.00	KOSDAQ		건설	N	N	N	N		N	12370	-10	5	-0.08	114900400	9286	152.63	12400	12500	12140	16090	8670	12380	12373.51	0.80	0	-2633	12606	12492	12406	12292	12206	12450	12250	42	3710	500	8660	10	1	8400000	1039	17.13	1.16	12	0.11	722.00	10664.00	24300	20220808	-49.09	11300	20230427	9.47	16300	-24.11	20230116	11300	9.47	20230427	24300	-49.09	20220808	11300	9.47	20230427	2.04	N	025950	500	42 억		67199	N	N	0	N	00	N
36	20230626	140337	57	100.00	KOSDAQ		건설	N	N	N	N		N	12370	-10	5	-0.08	97336870	7867	129.31	12400	12500	12140	16090	8670	12380	12372.81	0.80	0	-1548	12606	12492	12406	12292	12206	12450	12250	42	3710	500	8660	10	1	8400000	1039	17.13	1.16	12	0.09	722.00	10664.00	24300	20220808	-49.09	11300	20230427	9.47	16300	-24.11	20230116	11300	9.47	20230427	24300	-49.09	20220808	11300	9.47	20230427	2.04	N	025950	500	42 억		67199	N	N	0	N	00	N
37	20230626	130337	57	100.00	KOSDAQ		건설	N	N	N	N		N	12370	-10	5	-0.08	67906290	5488	90.20	12400	12500	12140	16090	8670	12380	12373.60	0.80	0	-559	12606	12492	12406	12292	12206	12450	12250	42	3710	500	8660	10	1	8400000	1039	17.13	1.16	12	0.07	722.00	10664.00	24300	20220808	-49.09	11300	20230427	9.47	16300	-24.11	20230116	11300	9.47	20230427	24300	-49.09	20220808	11300	9.47	20230427	2.04	N	025950	500	42 억		67199	N	N	0	N	00	N
38	20230626	120334	57	100.00	KOSDAQ		건설	N	N	N	N		N	12390	10	2	0.08	64661150	5226	85.90	12400	12500	12140	16090	8670	12380	12372.97	0.80	0	-365	12606	12492	12406	12292	12206	12450	12250	42	3710	500	8660	10	1	8400000	1041	17.16	1.16	12	0.06	722.00	10664.00	24300	20220808	-49.01	11300	20230427	9.65	16300	-23.99	20230116	11300	9.65	20230427	24300	-49.01	20220808	11300	9.65	20230427	2.04	N	025950	500	42 억		67199	N	N	0	N	00	N
39	20230626	110333	57	100.00	KOSDAQ		건설	N	N	N	N		N	12380	0	3	0.00	56411650	4558	74.92	12400	12500	12140	16090	8670	12380	12376.40	0.80	0	-329	12606	12492	12406	12292	12206	12450	12250	42	3710	500	8660	10	1	8400000	1040	17.15	1.16	12	0.05	722.00	10664.00	24300	20220808	-49.05	11300	20230427	9.56	16300	-24.05	20230116	11300	9.56	20230427	24300	-49.05	20220808	11300	9.56	20230427	2.04	N	025950	500	42 억		67199	N	N	0	N	00	N
40	20230626	100335	57	100.00	KOSDAQ		건설	N	N	N	N		N	12360	-20	5	-0.16	35569920	2868	47.14	12400	12500	12140	16090	8670	12380	12402.34	0.80	0	-511	12606	12492	12406	12292	12206	12450	12250	42	3710	500	8660	10	1	8400000	1038	17.12	1.16	12	0.03	722.00	10664.00	24300	20220808	-49.14	11300	20230427	9.38	16300	-24.17	20230116	11300	9.38	20230427	24300	-49.14	20220808	11300	9.38	20230427	2.04	N	025950	500	42 억		67199	N	N	0	N	00	N
41	20230626	090335	57	100.00	KOSDAQ		건설	N	N	N	N		N	12410	30	2	0.24	2009510	162	2.66	12400	12410	12400	16090	8670	12380	12404.38	0.80	0	-4	12606	12492	12406	12292	12206	12450	12250	42	3710	500	8660	10	1	8400000	1042	17.19	1.16	12	0.00	722.00	10664.00	24300	20220808	-48.93	11300	20230427	9.82	16300	-23.87	20230116	11300	9.82	20230427	24300	-48.93	20220808	11300	9.82	20230427	2.04	N	025950	500	42 억		67199	N	N	0	N	00	N
42	20230623	160532	57	100.00	KOSDAQ		건설	N	N	N	N		N	12380	-100	5	-0.80	75313680	6068	50.33	12480	12520	12320	16220	8740	12480	12411.88	0.83	0	-2226	12773	12626	12553	12406	12333	12590	12370	42	3740	500	8730	10	1	8400000	1040	17.15	1.16	12	0.07	722.00	10664.00	24300	20220808	-49.05	11300	20230427	9.56	16300	-24.05	20230116	11300	9.56	20230427	24300	-49.05	20220808	11300	9.56	20230427	2.05	N	025950	500	42 억		69399	N	N	0	N	00	N
43	20230623	140300	57	100.00	KOSDAQ		건설	N	N	N	N		N	12410	-70	5	-0.56	65395560	5265	43.67	12480	12520	12330	16220	8740	12480	12420.81	0.83	0	-2002	12773	12626	12553	12406	12333	12590	12370	42	3740	500	8730	10	1	8400000	1042	17.19	1.16	12	0.06	722.00	10664.00	24300	20220808	-48.93	11300	20230427	9.82	16300	-23.87	20230116	11300	9.82	20230427	24300	-48.93	20220808	11300	9.82	20230427	2.05	N	025950	500	42 억		69399	N	N	0	N	00	N
44	20230622	160242	57	100.00	KOSDAQ		건설	N	N	N	N		N	12480	-190	5	-1.50	151561080	12056	123.28	12620	12700	12480	16470	8870	12670	12571.44	0.85	0	-2080	12990	12830	12730	12570	12470	12780	12520	42	3800	500	8860	10	1	8400000	1048	17.29	1.17	12	0.14	722.00	10664.00	24300	20220808	-48.64	11300	20230427	10.44	16300	-23.44	20230116	11300	10.44	20230427	24300	-48.64	20220808	11300	10.44	20230427	2.02	N	025950	500	42 억		71361	N	N	0	N	00	N
45	20230622	150812	57	100.00	KOSDAQ		건설	N	N	N	N		N	12530	-140	5	-1.10	142797790	11355	116.12	12620	12700	12480	16470	8870	12670	12575.76	0.85	0	-2140	12990	12830	12730	12570	12470	12780	12520	42	3800	500	8860	10	1	8400000	1053	17.35	1.17	12	0.14	722.00	10664.00	24300	20220808	-48.44	11300	20230427	10.88	16300	-23.13	20230116	11300	10.88	20230427	24300	-48.44	20220808	11300	10.88	20230427	2.02	N	025950	500	42 억		71361	N	N	0	N	00	N
46	20230622	140621	57	100.00	KOSDAQ		건설	N	N	N	N		N	12600	-70	5	-0.55	101307180	8035	82.17	12620	12700	12500	16470	8870	12670	12608.24	0.85	0	-1335	12990	12830	12730	12570	12470	12780	12520	42	3800	500	8860	10	1	8400000	1058	17.45	1.18	12	0.10	722.00	10664.00	24300	20220808	-48.15	11300	20230427	11.50	16300	-22.70	20230116	11300	11.50	20230427	24300	-48.15	20220808	11300	11.50	20230427	2.02	N	025950	500	42 억		71361	N	N	0	N	00	N
47	20230622	130855	57	100.00	KOSDAQ		건설	N	N	N	N		N	12660	-10	5	-0.08	73549420	5826	59.58	12620	12700	12500	16470	8870	12670	12624.34	0.85	0	-742	12990	12830	12730	12570	12470	12780	12520	42	3800	500	8860	10	1	8400000	1063	17.53	1.19	12	0.07	722.00	10664.00	24300	20220808	-47.90	11300	20230427	12.04	16300	-22.33	20230116	11300	12.04	20230427	24300	-47.90	20220808	11300	12.04	20230427	2.02	N	025950	500	42 억		71361	N	N	0	N	00	N
48	20230622	120138	57	100.00	KOSDAQ		건설	N	N	N	N		N	12610	-60	5	-0.47	54846640	4339	44.37	12620	12700	12560	16470	8870	12670	12640.39	0.85	0	-893	12990	12830	12730	12570	12470	12780	12520	42	3800	500	8860	10	1	8400000	1059	17.47	1.18	12	0.05	722.00	10664.00	24300	20220808	-48.11	11300	20230427	11.59	16300	-22.64	20230116	11300	11.59	20230427	24300	-48.11	20220808	11300	11.59	20230427	2.02	N	025950	500	42 억		71361	N	N	0	N	00	N
49	20230622	110846	57	100.00	KOSDAQ		건설	N	N	N	N		N	12670	0	3	0.00	37699880	2982	30.49	12620	12700	12560	16470	8870	12670	12642.48	0.85	0	-598	12990	12830	12730	12570	12470	12780	12520	42	3800	500	8860	10	1	8400000	1064	17.55	1.19	12	0.04	722.00	10664.00	24300	20220808	-47.86	11300	20230427	12.12	16300	-22.27	20230116	11300	12.12	20230427	24300	-47.86	20220808	11300	12.12	20230427	2.02	N	025950	500	42 억		71361	N	N	0	N	00	N
50	20230622	100248	57	100.00	KOSDAQ		건설	N	N	N	N		N	12670	0	3	0.00	17485190	1383	14.14	12620	12700	12560	16470	8870	12670	12642.94	0.85	0	-476	12990	12830	12730	12570	12470	12780	12520	42	3800	500	8860	10	1	8400000	1064	17.55	1.19	12	0.02	722.00	10664.00	24300	20220808	-47.86	11300	20230427	12.12	16300	-22.27	20230116	11300	12.12	20230427	24300	-47.86	20220808	11300	12.12	20230427	2.02	N	025950	500	42 억		71361	N	N	0	N	00	N
51	20230622	090202	57	100.00	KOSDAQ		건설	N	N	N	N		N	12610	-60	5	-0.47	2055750	163	1.67	12620	12620	12590	16470	8870	12670	12611.96	0.85	0	-113	12990	12830	12730	12570	12470	12780	12520	42	3800	500	8860	10	1	8400000	1059	17.47	1.18	12	0.00	722.00	10664.00	24300	20220808	-48.11	11300	20230427	11.59	16300	-22.64	20230116	11300	11.59	20230427	24300	-48.11	20220808	11300	11.59	20230427	2.02	N	025950	500	42 억		71361	N	N	0	N	00	N
52	20230621	160707	57	100.00	KOSDAQ		건설	N	N	N	N		N	12670	-140	5	-1.09	124541340	9771	28.71	12790	12890	12630	16650	8970	12810	12746.09	0.85	0	-322	13456	13132	12886	12562	12316	13010	12440	42	3840	500	8960	10	1	8400000	1064	17.55	1.19	12	0.12	722.00	10664.00	24300	20220808	-47.86	11300	20230427	12.12	16300	-22.27	20230116	11300	12.12	20230427	24300	-47.86	20220808	11300	12.12	20230427	2.12	N	025950	500	42 억		71649	N	N	0	N	00	N
53	20230621	150804	57	100.00	KOSDAQ		건설	N	N	N	N		N	12760	-50	5	-0.39	114598810	8986	26.41	12790	12890	12650	16650	8970	12810	12753.04	0.85	0	-173	13456	13132	12886	12562	12316	13010	12440	42	3840	500	8960	10	1	8400000	1072	17.67	1.20	12	0.11	722.00	10664.00	24300	20220808	-47.49	11300	20230427	12.92	16300	-21.72	20230116	11300	12.92	20230427	24300	-47.49	20220808	11300	12.92	20230427	2.12	N	025950	500	42 억		71649	N	N	0	N	00	N
54	20230621	140709	57	100.00	KOSDAQ		건설	N	N	N	N		N	12800	-10	5	-0.08	90375690	7079	20.80	12790	12890	12650	16650	8970	12810	12766.73	0.85	0	100	13456	13132	12886	12562	12316	13010	12440	42	3840	500	8960	10	1	8400000	1075	17.73	1.20	12	0.08	722.00	10664.00	24300	20220808	-47.33	11300	20230427	13.27	16300	-21.47	20230116	11300	13.27	20230427	24300	-47.33	20220808	11300	13.27	20230427	2.12	N	025950	500	42 억		71649	N	N	0	N	00	N
55	20230621	130401	57	100.00	KOSDAQ		건설	N	N	N	N		N	12850	40	2	0.31	79355400	6215	18.26	12790	12890	12650	16650	8970	12810	12768.37	0.85	0	327	13456	13132	12886	12562	12316	13010	12440	42	3840	500	8960	10	1	8400000	1079	17.80	1.20	12	0.07	722.00	10664.00	24300	20220808	-47.12	11300	20230427	13.72	16300	-21.17	20230116	11300	13.72	20230427	24300	-47.12	20220808	11300	13.72	20230427	2.12	N	025950	500	42 억		71649	N	N	0	N	00	N
56	20230621	120118	57	100.00	KOSDAQ		건설	N	N	N	N		N	12800	-10	5	-0.08	66877090	5245	15.41	12790	12890	12650	16650	8970	12810	12750.64	0.85	0	437	13456	13132	12886	12562	12316	13010	12440	42	3840	500	8960	10	1	8400000	1075	17.73	1.20	12	0.06	722.00	10664.00	24300	20220808	-47.33	11300	20230427	13.27	16300	-21.47	20230116	11300	13.27	20230427	24300	-47.33	20220808	11300	13.27	20230427	2.12	N	025950	500	42 억		71649	N	N	0	N	00	N
57	20230621	110307	57	100.00	KOSDAQ		건설	N	N	N	N		N	12750	-60	5	-0.47	53481120	4203	12.35	12790	12890	12650	16650	8970	12810	12724.51	0.85	0	-306	13456	13132	12886	12562	12316	13010	12440	42	3840	500	8960	10	1	8400000	1071	17.66	1.20	12	0.05	722.00	10664.00	24300	20220808	-47.53	11300	20230427	12.83	16300	-21.78	20230116	11300	12.83	20230427	24300	-47.53	20220808	11300	12.83	20230427	2.12	N	025950	500	42 억		71649	N	N	0	N	00	N
58	20230621	100905	57	100.00	KOSDAQ		건설	N	N	N	N		N	12740	-70	5	-0.55	25037740	1963	5.77	12790	12890	12680	16650	8970	12810	12754.83	0.85	0	66	13456	13132	12886	12562	12316	13010	12440	42	3840	500	8960	10	1	8400000	1070	17.65	1.19	12	0.02	722.00	10664.00	24300	20220808	-47.57	11300	20230427	12.74	16300	-21.84	20230116	11300	12.74	20230427	24300	-47.57	20220808	11300	12.74	20230427	2.12	N	025950	500	42 억		71649	N	N	0	N	00	N
59	20230621	090936	57	100.00	KOSDAQ		건설	N	N	N	N		N	12780	-30	5	-0.23	7333430	577	1.70	12790	12790	12690	16650	8970	12810	12709.58	0.85	0	189	13456	13132	12886	12562	12316	13010	12440	42	3840	500	8960	10	1	8400000	1074	17.70	1.20	12	0.01	722.00	10664.00	24300	20220808	-47.41	11300	20230427	13.10	16300	-21.60	20230116	11300	13.10	20230427	24300	-47.41	20220808	11300	13.10	20230427	2.12	N	025950	500	42 억		71649	N	N	0	N	00	N
60	20230620	160840	57	100.00	KOSDAQ		건설	N	N	N	N		N	12810	-280	5	-2.14	435060930	33957	34.56	13100	13210	12640	17010	9170	13090	12812.11	0.90	0	-4435	14203	13646	12903	12346	11603	13925	12625	42	3920	500	9160	10	1	8400000	1076	17.74	1.20	12	0.40	722.00	10664.00	24300	20220808	-47.28	11300	20230427	13.36	16300	-21.41	20230116	11300	13.36	20230427	24300	-47.28	20220808	11300	13.36	20230427	2.11	N	025950	500	42 억		75909	N	N	0	N	00	N
61	20230620	151028	57	100.00	KOSDAQ		건설	N	N	N	N		N	12790	-300	5	-2.29	425906660	33239	33.83	13100	13210	12640	17010	9170	13090	12813.46	0.90	0	-4460	14203	13646	12903	12346	11603	13925	12625	42	3920	500	9160	10	1	8400000	1074	17.71	1.20	12	0.40	722.00	10664.00	24300	20220808	-47.37	11300	20230427	13.19	16300	-21.53	20230116	11300	13.19	20230427	24300	-47.37	20220808	11300	13.19	20230427	2.11	N	025950	500	42 억		75909	N	N	0	N	00	N
62	20230620	140518	57	100.00	KOSDAQ		건설	N	N	N	N		N	12770	-320	5	-2.44	381900510	29797	30.33	13100	13210	12640	17010	9170	13090	12816.74	0.90	0	-4174	14203	13646	12903	12346	11603	13925	12625	42	3920	500	9160	10	1	8400000	1073	17.69	1.20	12	0.35	722.00	10664.00	24300	20220808	-47.45	11300	20230427	13.01	16300	-21.66	20230116	11300	13.01	20230427	24300	-47.45	20220808	11300	13.01	20230427	2.11	N	025950	500	42 억		75909	N	N	0	N	00	N
63	20230620	130201	57	100.00	KOSDAQ		건설	N	N	N	N		N	12720	-370	5	-2.83	367764960	28689	29.20	13100	13210	12640	17010	9170	13090	12819.02	0.90	0	-4107	14203	13646	12903	12346	11603	13925	12625	42	3920	500	9160	10	1	8400000	1068	17.62	1.19	12	0.34	722.00	10664.00	24300	20220808	-47.65	11300	20230427	12.57	16300	-21.96	20230116	11300	12.57	20230427	24300	-47.65	20220808	11300	12.57	20230427	2.11	N	025950	500	42 억		75909	N	N	0	N	00	N
64	20230620	120431	57	100.00	KOSDAQ		건설	N	N	N	N		N	12670	-420	5	-3.21	344690600	26871	27.35	13100	13210	12640	17010	9170	13090	12827.61	0.90	0	-4293	14203	13646	12903	12346	11603	13925	12625	42	3920	500	9160	10	1	8400000	1064	17.55	1.19	12	0.32	722.00	10664.00	24300	20220808	-47.86	11300	20230427	12.12	16300	-22.27	20230116	11300	12.12	20230427	24300	-47.86	20220808	11300	12.12	20230427	2.11	N	025950	500	42 억		75909	N	N	0	N	00	N
65	20230620	110355	57	100.00	KOSDAQ		건설	N	N	N	N		N	12740	-350	5	-2.67	246348740	19120	19.46	13100	13210	12680	17010	9170	13090	12884.35	0.90	0	-4369	14203	13646	12903	12346	11603	13925	12625	42	3920	500	9160	10	1	8400000	1070	17.65	1.19	12	0.23	722.00	10664.00	24300	20220808	-47.57	11300	20230427	12.74	16300	-21.84	20230116	11300	12.74	20230427	24300	-47.57	20220808	11300	12.74	20230427	2.11	N	025950	500	42 억		75909	N	N	0	N	00	N
66	20230620	100108	57	100.00	KOSDAQ		건설	N	N	N	N		N	12850	-240	5	-1.83	176078660	13612	13.85	13100	13210	12760	17010	9170	13090	12935.55	0.90	0	-2038	14203	13646	12903	12346	11603	13925	12625	42	3920	500	9160	10	1	8400000	1079	17.80	1.20	12	0.16	722.00	10664.00	24300	20220808	-47.12	11300	20230427	13.72	16300	-21.17	20230116	11300	13.72	20230427	24300	-47.12	20220808	11300	13.72	20230427	2.11	N	025950	500	42 억		75909	N	N	0	N	00	N
67	20230620	090210	57	100.00	KOSDAQ		건설	N	N	N	N		N	13210	120	2	0.92	14834780	1130	1.15	13100	13210	13090	17010	9170	13090	13128.12	0.90	0	-516	14203	13646	12903	12346	11603	13925	12625	42	3920	500	9160	10	1	8400000	1110	18.30	1.24	12	0.01	722.00	10664.00	24300	20220808	-45.64	11300	20230427	16.90	16300	-18.96	20230116	11300	16.90	20230427	24300	-45.64	20220808	11300	16.90	20230427	2.11	N	025950	500	42 억		75909	N	N	0	N	00	N
68	20230619	160632	57	100.00	KOSDAQ		건설	N	N	N	N		N	13090	830	2	6.77	1267254200	98024	1264.99	12260	13460	12160	15930	8590	12260	12927.97	0.72	0	15261	12433	12346	12203	12116	11973	12390	12160	42	3670	500	8580	10	1	8400000	1100	18.13	1.23	12	1.17	722.00	10664.00	24300	20220808	-46.13	11300	20230427	15.84	16300	-19.69	20230116	11300	15.84	20230427	24300	-46.13	20220808	11300	15.84	20230427	2.11	N	025950	500	42 억		60089	N	N	0	N	00	N
69	20230619	150627	57	100.00	KOSDAQ		건설	N	N	N	N		N	13040	780	2	6.36	1230711550	95231	1228.95	12260	13460	12160	15930	8590	12260	12923.43	0.72	0	15012	12433	12346	12203	12116	11973	12390	12160	42	3670	500	8580	10	1	8400000	1095	18.06	1.22	12	1.13	722.00	10664.00	24300	20220808	-46.34	11300	20230427	15.40	16300	-20.00	20230116	11300	15.40	20230427	24300	-46.34	20220808	11300	15.40	20230427	2.11	N	025950	500	42 억		60089	N	N	0	N	00	N
70	20230619	140625	57	100.00	KOSDAQ		건설	N	N	N	N		N	13100	840	2	6.85	1017145610	78905	1018.26	12260	13460	12160	15930	8590	12260	12890.76	0.72	0	9233	12433	12346	12203	12116	11973	12390	12160	42	3670	500	8580	10	1	8400000	1100	18.14	1.23	12	0.94	722.00	10664.00	24300	20220808	-46.09	11300	20230427	15.93	16300	-19.63	20230116	11300	15.93	20230427	24300	-46.09	20220808	11300	15.93	20230427	2.11	N	025950	500	42 억		60089	N	N	0	N	00	N
71	20230619	130133	57	100.00	KOSDAQ		건설	N	N	N	N		N	12650	390	2	3.18	447638950	35235	454.70	12260	12950	12160	15930	8590	12260	12704.38	0.72	0	6324	12433	12346	12203	12116	11973	12390	12160	42	3670	500	8580	10	1	8400000	1063	17.52	1.19	12	0.42	722.00	10664.00	24300	20220808	-47.94	11300	20230427	11.95	16300	-22.39	20230116	11300	11.95	20230427	24300	-47.94	20220808	11300	11.95	20230427	2.11	N	025950	500	42 억		60089	N	N	0	N	00	N
72	20230619	120759	57	100.00	KOSDAQ		건설	N	N	N	N		N	12800	540	2	4.40	406866500	32019	413.20	12260	12950	12160	15930	8590	12260	12707.03	0.72	0	5840	12433	12346	12203	12116	11973	12390	12160	42	3670	500	8580	10	1	8400000	1075	17.73	1.20	12	0.38	722.00	10664.00	24300	20220808	-47.33	11300	20230427	13.27	16300	-21.47	20230116	11300	13.27	20230427	24300	-47.33	20220808	11300	13.27	20230427	2.11	N	025950	500	42 억		60089	N	N	0	N	00	N
73	20230619	110509	57	100.00	KOSDAQ		건설	N	N	N	N		N	12900	640	2	5.22	284303800	22442	289.61	12260	12950	12160	15930	8590	12260	12668.38	0.72	0	4274	12433	12346	12203	12116	11973	12390	12160	42	3670	500	8580	10	1	8400000	1084	17.87	1.21	12	0.27	722.00	10664.00	24300	20220808	-46.91	11300	20230427	14.16	16300	-20.86	20230116	11300	14.16	20230427	24300	-46.91	20220808	11300	14.16	20230427	2.11	N	025950	500	42 억		60089	N	N	0	N	00	N
74	20230619	101023	57	100.00	KOSDAQ		건설	N	N	N	N		N	12610	350	2	2.85	83121320	6671	86.09	12260	12610	12160	15930	8590	12260	12460.10	0.72	0	1654	12433	12346	12203	12116	11973	12390	12160	42	3670	500	8580	10	1	8400000	1059	17.47	1.18	12	0.08	722.00	10664.00	24300	20220808	-48.11	11300	20230427	11.59	16300	-22.64	20230116	11300	11.59	20230427	24300	-48.11	20220808	11300	11.59	20230427	2.11	N	025950	500	42 억		60089	N	N	0	N	00	N
75	20230619	090507	57	100.00	KOSDAQ		건설	N	N	N	N		N	12240	-20	5	-0.16	575720	47	0.61	12260	12260	12240	15930	8590	12260	12249.36	0.72	0	-16	12433	12346	12203	12116	11973	12390	12160	42	3670	500	8580	10	1	8400000	1028	16.95	1.15	12	0.00	722.00	10664.00	24300	20220808	-49.63	11300	20230427	8.32	16300	-24.91	20230116	11300	8.32	20230427	24300	-49.63	20220808	11300	8.32	20230427	2.11	N	025950	500	42 억		60089	N	N	0	N	00	N
76	20230616	160314	57	100.00	KOSDAQ		건설	N	N	N	N		N	12260	220	2	1.83	94402910	7748	87.17	12060	12290	12060	15650	8430	12040	12184.16	0.71	0	147	12546	12292	12106	11852	11666	12200	11760	42	3610	500	8420	10	1	8400000	1030	16.98	1.15	12	0.09	722.00	10664.00	24300	20220808	-49.55	11300	20230427	8.50	16300	-24.79	20230116	11300	8.50	20230427	24300	-49.55	20220808	11300	8.50	20230427	2.09	N	025950	500	42 억		59942	N	N	0	N	00	N
77	20230616	150401	57	100.00	KOSDAQ		건설	N	N	N	N		N	12240	200	2	1.66	87320340	7170	80.67	12060	12280	12060	15650	8430	12040	12178.57	0.71	0	103	12546	12292	12106	11852	11666	12200	11760	42	3610	500	8420	10	1	8400000	1028	16.95	1.15	12	0.09	722.00	10664.00	24300	20220808	-49.63	11300	20230427	8.32	16300	-24.91	20230116	11300	8.32	20230427	24300	-49.63	20220808	11300	8.32	20230427	2.09	N	025950	500	42 억		59942	N	N	0	N	00	N
78	20230616	140723	57	100.00	KOSDAQ		건설	N	N	N	N		N	12180	140	2	1.16	65639070	5391	60.65	12060	12250	12060	15650	8430	12040	12175.68	0.71	0	-12	12546	12292	12106	11852	11666	12200	11760	42	3610	500	8420	10	1	8400000	1023	16.87	1.14	12	0.06	722.00	10664.00	24300	20220808	-49.88	11300	20230427	7.79	16300	-25.28	20230116	11300	7.79	20230427	24300	-49.88	20220808	11300	7.79	20230427	2.09	N	025950	500	42 억		59942	N	N	0	N	00	N
79	20230616	130750	57	100.00	KOSDAQ		건설	N	N	N	N		N	12220	180	2	1.50	57729460	4741	53.34	12060	12250	12060	15650	8430	12040	12176.64	0.71	0	21	12546	12292	12106	11852	11666	12200	11760	42	3610	500	8420	10	1	8400000	1026	16.93	1.15	12	0.06	722.00	10664.00	24300	20220808	-49.71	11300	20230427	8.14	16300	-25.03	20230116	11300	8.14	20230427	24300	-49.71	20220808	11300	8.14	20230427	2.09	N	025950	500	42 억		59942	N	N	0	N	00	N
80	20230616	120647	57	100.00	KOSDAQ		건설	N	N	N	N		N	12200	160	2	1.33	44729090	3677	41.37	12060	12250	12060	15650	8430	12040	12164.56	0.71	0	479	12546	12292	12106	11852	11666	12200	11760	42	3610	500	8420	10	1	8400000	1025	16.90	1.14	12	0.04	722.00	10664.00	24300	20220808	-49.79	11300	20230427	7.96	16300	-25.15	20230116	11300	7.96	20230427	24300	-49.79	20220808	11300	7.96	20230427	2.09	N	025950	500	42 억		59942	N	N	0	N	00	N
81	20230616	110449	57	100.00	KOSDAQ		건설	N	N	N	N		N	12230	190	2	1.58	38628440	3174	35.71	12060	12250	12060	15650	8430	12040	12170.27	0.71	0	478	12546	12292	12106	11852	11666	12200	11760	42	3610	500	8420	10	1	8400000	1027	16.94	1.15	12	0.04	722.00	10664.00	24300	20220808	-49.67	11300	20230427	8.23	16300	-24.97	20230116	11300	8.23	20230427	24300	-49.67	20220808	11300	8.23	20230427	2.09	N	025950	500	42 억		59942	N	N	0	N	00	N
82	20230616	100107	57	100.00	KOSDAQ		건설	N	N	N	N		N	12170	130	2	1.08	24722230	2031	22.85	12060	12250	12060	15650	8430	12040	12172.44	0.71	0	522	12546	12292	12106	11852	11666	12200	11760	42	3610	500	8420	10	1	8400000	1022	16.86	1.14	12	0.02	722.00	10664.00	24300	20220808	-49.92	11300	20230427	7.70	16300	-25.34	20230116	11300	7.70	20230427	24300	-49.92	20220808	11300	7.70	20230427	2.09	N	025950	500	42 억		59942	N	N	0	N	00	N
83	20230616	090450	57	100.00	KOSDAQ		건설	N	N	N	N		N	12200	160	2	1.33	1538320	127	1.43	12060	12200	12060	15650	8430	12040	12112.76	0.71	0	-17	12546	12292	12106	11852	11666	12200	11760	42	3610	500	8420	10	1	8400000	1025	16.90	1.14	12	0.00	722.00	10664.00	24300	20220808	-49.79	11300	20230427	7.96	16300	-25.15	20230116	11300	7.96	20230427	24300	-49.79	20220808	11300	7.96	20230427	2.09	N	025950	500	42 억		59942	N	N	0	N	00	N
84	20230615	151020	57	100.00	KOSDAQ		건설	N	N	N	N		N	12090	-150	5	-1.23	105781510	8735	48.09	12240	12360	11920	15910	8570	12240	12110.08	0.75	0	-2641	13066	12652	12436	12022	11806	12545	11915	42	3670	500	8560	10	1	8400000	1016	16.75	1.13	12	0.10	722.00	10664.00	24300	20220808	-50.25	11300	20230427	6.99	16300	-25.83	20230116	11300	6.99	20230427	24300	-50.25	20220808	11300	6.99	20230427	2.08	N	025950	500	42 억		62660	N	N	0	N	00	N
85	20230615	141136	57	100.00	KOSDAQ		건설	N	N	N	N		N	12130	-110	5	-0.90	97613960	8057	44.36	12240	12360	11920	15910	8570	12240	12115.42	0.75	0	-2411	13066	12652	12436	12022	11806	12545	11915	42	3670	500	8560	10	1	8400000	1019	16.80	1.14	12	0.10	722.00	10664.00	24300	20220808	-50.08	11300	20230427	7.35	16300	-25.58	20230116	11300	7.35	20230427	24300	-50.08	20220808	11300	7.35	20230427	2.08	N	025950	500	42 억		62660	N	N	0	N	00	N
86	20230615	130343	57	100.00	KOSDAQ		건설	N	N	N	N		N	12150	-90	5	-0.74	90962200	7507	41.33	12240	12360	11920	15910	8570	12240	12116.98	0.75	0	-2296	13066	12652	12436	12022	11806	12545	11915	42	3670	500	8560	10	1	8400000	1021	16.83	1.14	12	0.09	722.00	10664.00	24300	20220808	-50.00	11300	20230427	7.52	16300	-25.46	20230116	11300	7.52	20230427	24300	-50.00	20220808	11300	7.52	20230427	2.08	N	025950	500	42 억		62660	N	N	0	N	00	N
87	20230615	120915	57	100.00	KOSDAQ		건설	N	N	N	N		N	12090	-150	5	-1.23	83256950	6870	37.82	12240	12360	11920	15910	8570	12240	12118.92	0.75	0	-1830	13066	12652	12436	12022	11806	12545	11915	42	3670	500	8560	10	1	8400000	1016	16.75	1.13	12	0.08	722.00	10664.00	24300	20220808	-50.25	11300	20230427	6.99	16300	-25.83	20230116	11300	6.99	20230427	24300	-50.25	20220808	11300	6.99	20230427	2.08	N	025950	500	42 억		62660	N	N	0	N	00	N
88	20230615	110310	57	100.00	KOSDAQ		건설	N	N	N	N		N	11930	-310	5	-2.53	65884690	5418	29.83	12240	12360	11930	15910	8570	12240	12160.33	0.75	0	-1401	13066	12652	12436	12022	11806	12545	11915	42	3670	500	8560	10	1	8400000	1002	16.52	1.12	12	0.06	722.00	10664.00	24300	20220808	-50.91	11300	20230427	5.58	16300	-26.81	20230116	11300	5.58	20230427	24300	-50.91	20220808	11300	5.58	20230427	2.08	N	025950	500	42 억		62660	N	N	0	N	00	N
89	20230611	184803	57	100.00	KOSDAQ		건설	N	N	N	N		N	12430	0	3	0.00	118522610	9464	29.21	12520	12620	12430	16150	8710	12430	12524.35	0.84	127	47	13250	12840	12520	12110	11790	12680	11950	42	3720	500	8700	10	1	8400000	1044	17.22	1.17	12	0.11	722.00	10664.00	24300	20220808	-48.85	11300	20230427	10.00	16300	-23.74	20230116	11300	10.00	20230427	24300	-48.85	20220808	11300	10.00	20230427	2.08	N	025950	500	42 억		70230	N	N	0	N	00	N