KissMeData/026150/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	160338	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8510	-40	5	-0.47	800877080	94643	77.61	8460	8600	8340	11110	5990	8550	8461.12	1.33	0	9959	8883	8716	8543	8376	8203	8630	8290	88	2560	500	6150	10	1	17546331	1493	85.10	1.41	12	0.54	100.00	6046.00	12150	20220811	-29.96	7190	20230103	18.36	9710	-12.36	20230613	7190	18.36	20230103	12150	-29.96	20220811	7190	18.36	20230103	4.00	N	026150	500	87 억		232634	N	N	0	N	00	N
3	20230630	150341	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8530	-20	5	-0.23	748874880	88541	72.60	8460	8600	8340	11110	5990	8550	8456.89	1.33	0	8176	8883	8716	8543	8376	8203	8630	8290	88	2560	500	6150	10	1	17546331	1497	85.30	1.41	12	0.50	100.00	6046.00	12150	20220811	-29.79	7190	20230103	18.64	9710	-12.15	20230613	7190	18.64	20230103	12150	-29.79	20220811	7190	18.64	20230103	4.00	N	026150	500	87 억		232634	N	N	0	N	00	N
4	20230630	140339	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8510	-40	5	-0.47	667043640	78968	64.75	8460	8550	8340	11110	5990	8550	8445.69	1.33	0	6946	8883	8716	8543	8376	8203	8630	8290	88	2560	500	6150	10	1	17546331	1493	85.10	1.41	12	0.45	100.00	6046.00	12150	20220811	-29.96	7190	20230103	18.36	9710	-12.36	20230613	7190	18.36	20230103	12150	-29.96	20220811	7190	18.36	20230103	4.00	N	026150	500	87 억		232634	N	N	0	N	00	N
5	20230630	130340	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8510	-40	5	-0.47	628644130	74449	61.05	8460	8550	8340	11110	5990	8550	8442.51	1.33	0	5394	8883	8716	8543	8376	8203	8630	8290	88	2560	500	6150	10	1	17546331	1493	85.10	1.41	12	0.42	100.00	6046.00	12150	20220811	-29.96	7190	20230103	18.36	9710	-12.36	20230613	7190	18.36	20230103	12150	-29.96	20220811	7190	18.36	20230103	4.00	N	026150	500	87 억		232634	N	N	0	N	00	N
6	20230630	120338	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8460	-90	5	-1.05	546378210	64740	53.09	8460	8550	8340	11110	5990	8550	8437.84	1.33	0	134	8883	8716	8543	8376	8203	8630	8290	88	2560	500	6150	10	1	17546331	1484	84.60	1.40	12	0.37	100.00	6046.00	12150	20220811	-30.37	7190	20230103	17.66	9710	-12.87	20230613	7190	17.66	20230103	12150	-30.37	20220811	7190	17.66	20230103	4.00	N	026150	500	87 억		232634	N	N	0	N	00	N
7	20230630	110339	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8520	-30	5	-0.35	509166920	60354	49.49	8460	8550	8340	11110	5990	8550	8434.43	1.33	0	402	8883	8716	8543	8376	8203	8630	8290	88	2560	500	6150	10	1	17546331	1495	85.20	1.41	12	0.34	100.00	6046.00	12150	20220811	-29.88	7190	20230103	18.50	9710	-12.26	20230613	7190	18.50	20230103	12150	-29.88	20220811	7190	18.50	20230103	4.00	N	026150	500	87 억		232634	N	N	0	N	00	N
8	20230630	100339	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8500	-50	5	-0.58	418067430	49607	40.68	8460	8550	8340	11110	5990	8550	8425.07	1.33	0	-218	8883	8716	8543	8376	8203	8630	8290	88	2560	500	6150	10	1	17546331	1491	85.00	1.41	12	0.28	100.00	6046.00	12150	20220811	-30.04	7190	20230103	18.22	9710	-12.46	20230613	7190	18.22	20230103	12150	-30.04	20220811	7190	18.22	20230103	4.00	N	026150	500	87 억		232634	N	N	0	N	00	N
9	20230630	090340	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8470	-80	5	-0.94	90490230	10663	8.74	8460	8500	8460	11110	5990	8550	8479.79	1.33	0	5006	8883	8716	8543	8376	8203	8630	8290	88	2560	500	6150	10	1	17546331	1486	84.70	1.40	12	0.06	100.00	6046.00	12150	20220811	-30.29	7190	20230103	17.80	9710	-12.77	20230613	7190	17.80	20230103	12150	-30.29	20220811	7190	17.80	20230103	4.00	N	026150	500	87 억		232634	N	N	0	N	00	N
10	20230629	160339	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8550	-100	5	-1.16	1037672280	121670	117.95	8610	8710	8370	11240	6060	8650	8528.01	1.28	0	7660	8903	8776	8643	8516	8383	8710	8450	88	2590	500	6220	10	1	17546331	1500	85.50	1.41	12	0.69	100.00	6046.00	12150	20220811	-29.63	7190	20230103	18.92	9710	-11.95	20230613	7190	18.92	20230103	12150	-29.63	20220811	7190	18.92	20230103	3.98	N	026150	500	87 억		224975	N	N	0	N	00	N
11	20230629	150337	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8520	-130	5	-1.50	898765030	105479	102.25	8610	8710	8370	11240	6060	8650	8520.22	1.28	0	10393	8903	8776	8643	8516	8383	8710	8450	88	2590	500	6220	10	1	17546331	1495	85.20	1.41	12	0.60	100.00	6046.00	12150	20220811	-29.88	7190	20230103	18.50	9710	-12.26	20230613	7190	18.50	20230103	12150	-29.88	20220811	7190	18.50	20230103	3.98	N	026150	500	87 억		224975	N	N	0	N	00	N
12	20230629	140336	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8460	-190	5	-2.20	854812110	100301	97.23	8610	8710	8370	11240	6060	8650	8521.87	1.28	0	8964	8903	8776	8643	8516	8383	8710	8450	88	2590	500	6220	10	1	17546331	1484	84.60	1.40	12	0.57	100.00	6046.00	12150	20220811	-30.37	7190	20230103	17.66	9710	-12.87	20230613	7190	17.66	20230103	12150	-30.37	20220811	7190	17.66	20230103	3.98	N	026150	500	87 억		224975	N	N	0	N	00	N
13	20230629	130337	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8470	-180	5	-2.08	778420060	91270	88.48	8610	8710	8370	11240	6060	8650	8528.13	1.28	0	7992	8903	8776	8643	8516	8383	8710	8450	88	2590	500	6220	10	1	17546331	1486	84.70	1.40	12	0.52	100.00	6046.00	12150	20220811	-30.29	7190	20230103	17.80	9710	-12.77	20230613	7190	17.80	20230103	12150	-30.29	20220811	7190	17.80	20230103	3.98	N	026150	500	87 억		224975	N	N	0	N	00	N
14	20230629	120338	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8450	-200	5	-2.31	687855330	80573	78.11	8610	8710	8370	11240	6060	8650	8536.38	1.28	0	3992	8903	8776	8643	8516	8383	8710	8450	88	2590	500	6220	10	1	17546331	1483	84.50	1.40	12	0.46	100.00	6046.00	12150	20220811	-30.45	7190	20230103	17.52	9710	-12.98	20230613	7190	17.52	20230103	12150	-30.45	20220811	7190	17.52	20230103	3.98	N	026150	500	87 억		224975	N	N	0	N	00	N
15	20230629	110338	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8600	-50	5	-0.58	384668180	44737	43.37	8610	8710	8530	11240	6060	8650	8597.89	1.28	0	-1397	8903	8776	8643	8516	8383	8710	8450	88	2590	500	6220	10	1	17546331	1509	86.00	1.42	12	0.25	100.00	6046.00	12150	20220811	-29.22	7190	20230103	19.61	9710	-11.43	20230613	7190	19.61	20230103	12150	-29.22	20220811	7190	19.61	20230103	3.98	N	026150	500	87 억		224975	N	N	0	N	00	N
16	20230629	100338	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8640	-10	5	-0.12	218402410	25335	24.56	8610	8710	8560	11240	6060	8650	8620.02	1.28	0	-21	8903	8776	8643	8516	8383	8710	8450	88	2590	500	6220	10	1	17546331	1516	86.40	1.43	12	0.14	100.00	6046.00	12150	20220811	-28.89	7190	20230103	20.17	9710	-11.02	20230613	7190	20.17	20230103	12150	-28.89	20220811	7190	20.17	20230103	3.98	N	026150	500	87 억		224975	N	N	0	N	00	N
17	20230629	090338	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8660	10	2	0.12	22476470	2602	2.52	8610	8670	8610	11240	6060	8650	8635.54	1.28	0	-294	8903	8776	8643	8516	8383	8710	8450	88	2590	500	6220	10	1	17546331	1520	86.60	1.43	12	0.01	100.00	6046.00	12150	20220811	-28.72	7190	20230103	20.45	9710	-10.81	20230613	7190	20.45	20230103	12150	-28.72	20220811	7190	20.45	20230103	3.98	N	026150	500	87 억		224975	N	N	0	N	00	N
18	20230628	160335	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8650	-20	5	-0.23	873112280	101161	96.74	8740	8770	8510	11270	6070	8670	8630.91	1.18	0	18343	9036	8852	8756	8572	8476	8805	8525	88	2600	500	6240	10	1	17546331	1518	86.50	1.43	12	0.58	100.00	6046.00	12150	20220811	-28.81	7190	20230103	20.31	9710	-10.92	20230613	7190	20.31	20230103	12150	-28.81	20220811	7190	20.31	20230103	3.92	N	026150	500	87 억		206632	N	N	0	N	00	N
19	20230628	150337	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8540	-130	5	-1.50	779442280	90229	86.29	8740	8770	8530	11270	6070	8670	8638.49	1.18	0	14549	9036	8852	8756	8572	8476	8805	8525	88	2600	500	6240	10	1	17546331	1498	85.40	1.41	12	0.51	100.00	6046.00	12150	20220811	-29.71	7190	20230103	18.78	9710	-12.05	20230613	7190	18.78	20230103	12150	-29.71	20220811	7190	18.78	20230103	3.92	N	026150	500	87 억		206632	N	N	0	N	00	N
20	20230628	140334	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8650	-20	5	-0.23	465250830	53608	51.27	8740	8770	8640	11270	6070	8670	8678.76	1.18	0	7402	9036	8852	8756	8572	8476	8805	8525	88	2600	500	6240	10	1	17546331	1518	86.50	1.43	12	0.31	100.00	6046.00	12150	20220811	-28.81	7190	20230103	20.31	9710	-10.92	20230613	7190	20.31	20230103	12150	-28.81	20220811	7190	20.31	20230103	3.92	N	026150	500	87 억		206632	N	N	0	N	00	N
21	20230628	130335	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8690	20	2	0.23	392798300	45241	43.26	8740	8770	8640	11270	6070	8670	8682.35	1.18	0	9310	9036	8852	8756	8572	8476	8805	8525	88	2600	500	6240	10	1	17546331	1525	86.90	1.44	12	0.26	100.00	6046.00	12150	20220811	-28.48	7190	20230103	20.86	9710	-10.50	20230613	7190	20.86	20230103	12150	-28.48	20220811	7190	20.86	20230103	3.92	N	026150	500	87 억		206632	N	N	0	N	00	N
22	20230628	120307	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8720	50	2	0.58	371564170	42797	40.93	8740	8770	8640	11270	6070	8670	8682.01	1.18	0	8893	9036	8852	8756	8572	8476	8805	8525	88	2600	500	6240	10	1	17546331	1530	87.20	1.44	12	0.24	100.00	6046.00	12150	20220811	-28.23	7190	20230103	21.28	9710	-10.20	20230613	7190	21.28	20230103	12150	-28.23	20220811	7190	21.28	20230103	3.92	N	026150	500	87 억		206632	N	N	0	N	00	N
23	20230628	110338	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8640	-30	5	-0.35	296381610	34112	32.62	8740	8770	8640	11270	6070	8670	8688.49	1.18	0	6962	9036	8852	8756	8572	8476	8805	8525	88	2600	500	6240	10	1	17546331	1516	86.40	1.43	12	0.19	100.00	6046.00	12150	20220811	-28.89	7190	20230103	20.17	9710	-11.02	20230613	7190	20.17	20230103	12150	-28.89	20220811	7190	20.17	20230103	3.92	N	026150	500	87 억		206632	N	N	0	N	00	N
24	20230628	100337	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8710	40	2	0.46	155512420	17913	17.13	8740	8740	8640	11270	6070	8670	8681.54	1.18	0	2197	9036	8852	8756	8572	8476	8805	8525	88	2600	500	6240	10	1	17546331	1528	87.10	1.44	12	0.10	100.00	6046.00	12150	20220811	-28.31	7190	20230103	21.14	9710	-10.30	20230613	7190	21.14	20230103	12150	-28.31	20220811	7190	21.14	20230103	3.92	N	026150	500	87 억		206632	N	N	0	N	00	N
25	20230628	090336	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8690	20	2	0.23	6095500	699	0.67	8740	8740	8690	11270	6070	8670	8720.31	1.18	0	-351	9036	8852	8756	8572	8476	8805	8525	88	2600	500	6240	10	1	17546331	1525	86.90	1.44	12	0.00	100.00	6046.00	12150	20220811	-28.48	7190	20230103	20.86	9710	-10.50	20230613	7190	20.86	20230103	12150	-28.48	20220811	7190	20.86	20230103	3.92	N	026150	500	87 억		206632	N	N	0	N	00	N
26	20230627	160337	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8670	-220	5	-2.47	910235240	104082	69.17	8820	8940	8660	11550	6230	8890	8745.39	1.18	0	-369	9223	9056	8893	8726	8563	9140	8810	88	2660	500	6400	10	1	17546331	1521	86.70	1.43	12	0.59	100.00	6046.00	12150	20220811	-28.64	7190	20230103	20.58	9710	-10.71	20230613	7190	20.58	20230103	12150	-28.64	20220811	7190	20.58	20230103	4.06	N	026150	500	87 억		207000	N	N	0	N	00	N
27	20230627	150338	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8680	-210	5	-2.36	824598810	94218	62.62	8820	8940	8660	11550	6230	8890	8752.03	1.18	0	-506	9223	9056	8893	8726	8563	9140	8810	88	2660	500	6400	10	1	17546331	1523	86.80	1.44	12	0.54	100.00	6046.00	12150	20220811	-28.56	7190	20230103	20.72	9710	-10.61	20230613	7190	20.72	20230103	12150	-28.56	20220811	7190	20.72	20230103	4.06	N	026150	500	87 억		207000	N	N	0	N	00	N
28	20230627	140341	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8740	-150	5	-1.69	599375300	68310	45.40	8820	8940	8710	11550	6230	8890	8774.34	1.18	0	-772	9223	9056	8893	8726	8563	9140	8810	88	2660	500	6400	10	1	17546331	1534	87.40	1.45	12	0.39	100.00	6046.00	12150	20220811	-28.07	7190	20230103	21.56	9710	-9.99	20230613	7190	21.56	20230103	12150	-28.07	20220811	7190	21.56	20230103	4.06	N	026150	500	87 억		207000	N	N	0	N	00	N
29	20230627	130341	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8750	-140	5	-1.57	505528140	57555	38.25	8820	8940	8720	11550	6230	8890	8783.39	1.18	0	4272	9223	9056	8893	8726	8563	9140	8810	88	2660	500	6400	10	1	17546331	1535	87.50	1.45	12	0.33	100.00	6046.00	12150	20220811	-27.98	7190	20230103	21.70	9710	-9.89	20230613	7190	21.70	20230103	12150	-27.98	20220811	7190	21.70	20230103	4.06	N	026150	500	87 억		207000	N	N	0	N	00	N
30	20230627	120343	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8780	-110	5	-1.24	405783860	46141	30.66	8820	8940	8740	11550	6230	8890	8794.43	1.18	0	5357	9223	9056	8893	8726	8563	9140	8810	88	2660	500	6400	10	1	17546331	1541	87.80	1.45	12	0.26	100.00	6046.00	12150	20220811	-27.74	7190	20230103	22.11	9710	-9.58	20230613	7190	22.11	20230103	12150	-27.74	20220811	7190	22.11	20230103	4.06	N	026150	500	87 억		207000	N	N	0	N	00	N
31	20230627	110342	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8780	-110	5	-1.24	381262320	43343	28.81	8820	8940	8740	11550	6230	8890	8796.40	1.18	0	5052	9223	9056	8893	8726	8563	9140	8810	88	2660	500	6400	10	1	17546331	1541	87.80	1.45	12	0.25	100.00	6046.00	12150	20220811	-27.74	7190	20230103	22.11	9710	-9.58	20230613	7190	22.11	20230103	12150	-27.74	20220811	7190	22.11	20230103	4.06	N	026150	500	87 억		207000	N	N	0	N	00	N
32	20230627	100335	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8800	-90	5	-1.01	276945030	31463	20.91	8820	8940	8760	11550	6230	8890	8802.24	1.18	0	5220	9223	9056	8893	8726	8563	9140	8810	88	2660	500	6400	10	1	17546331	1544	88.00	1.46	12	0.18	100.00	6046.00	12150	20220811	-27.57	7190	20230103	22.39	9710	-9.37	20230613	7190	22.39	20230103	12150	-27.57	20220811	7190	22.39	20230103	4.06	N	026150	500	87 억		207000	N	N	0	N	00	N
33	20230627	090337	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8780	-110	5	-1.24	90345900	10228	6.80	8820	8940	8780	11550	6230	8890	8833.19	1.18	0	-374	9223	9056	8893	8726	8563	9140	8810	88	2660	500	6400	10	1	17546331	1541	87.80	1.45	12	0.06	100.00	6046.00	12150	20220811	-27.74	7190	20230103	22.11	9710	-9.58	20230613	7190	22.11	20230103	12150	-27.74	20220811	7190	22.11	20230103	4.06	N	026150	500	87 억		207000	N	N	0	N	00	N
34	20230626	160335	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8890	190	2	2.18	1324827390	149627	125.22	8730	9060	8730	11310	6090	8700	8854.09	1.07	0	19146	8980	8840	8720	8580	8460	8780	8520	88	2610	500	6260	10	1	17546331	1560	88.90	1.47	12	0.85	100.00	6046.00	12150	20220811	-26.83	7190	20230103	23.64	9710	-8.44	20230613	7190	23.64	20230103	12150	-26.83	20220811	7190	23.64	20230103	3.99	N	026150	500	87 억		187680	N	N	0	N	00	N
35	20230626	150338	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8820	120	2	1.38	1268987790	143324	119.94	8730	9060	8730	11310	6090	8700	8853.98	1.07	0	18929	8980	8840	8720	8580	8460	8780	8520	88	2610	500	6260	10	1	17546331	1548	88.20	1.46	12	0.82	100.00	6046.00	12150	20220811	-27.41	7190	20230103	22.67	9710	-9.17	20230613	7190	22.67	20230103	12150	-27.41	20220811	7190	22.67	20230103	3.99	N	026150	500	87 억		187680	N	N	0	N	00	N
36	20230626	140337	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8800	100	2	1.15	1184449820	133767	111.95	8730	9060	8730	11310	6090	8700	8854.58	1.07	0	20728	8980	8840	8720	8580	8460	8780	8520	88	2610	500	6260	10	1	17546331	1544	88.00	1.46	12	0.76	100.00	6046.00	12150	20220811	-27.57	7190	20230103	22.39	9710	-9.37	20230613	7190	22.39	20230103	12150	-27.57	20220811	7190	22.39	20230103	3.99	N	026150	500	87 억		187680	N	N	0	N	00	N
37	20230626	130338	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8820	120	2	1.38	1109370090	125249	104.82	8730	9060	8730	11310	6090	8700	8857.32	1.07	0	21731	8980	8840	8720	8580	8460	8780	8520	88	2610	500	6260	10	1	17546331	1548	88.20	1.46	12	0.71	100.00	6046.00	12150	20220811	-27.41	7190	20230103	22.67	9710	-9.17	20230613	7190	22.67	20230103	12150	-27.41	20220811	7190	22.67	20230103	3.99	N	026150	500	87 억		187680	N	N	0	N	00	N
38	20230626	120335	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8910	210	2	2.41	1031773700	116483	97.48	8730	9060	8730	11310	6090	8700	8857.72	1.07	0	21882	8980	8840	8720	8580	8460	8780	8520	88	2610	500	6260	10	1	17546331	1563	89.10	1.47	12	0.66	100.00	6046.00	12150	20220811	-26.67	7190	20230103	23.92	9710	-8.24	20230613	7190	23.92	20230103	12150	-26.67	20220811	7190	23.92	20230103	3.99	N	026150	500	87 억		187680	N	N	0	N	00	N
39	20230626	110334	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8830	130	2	1.49	857259560	96813	81.02	8730	9060	8730	11310	6090	8700	8854.80	1.07	0	15298	8980	8840	8720	8580	8460	8780	8520	88	2610	500	6260	10	1	17546331	1549	88.30	1.46	12	0.55	100.00	6046.00	12150	20220811	-27.33	7190	20230103	22.81	9710	-9.06	20230613	7190	22.81	20230103	12150	-27.33	20220811	7190	22.81	20230103	3.99	N	026150	500	87 억		187680	N	N	0	N	00	N
40	20230626	100336	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8810	110	2	1.26	782686860	88373	73.96	8730	9060	8730	11310	6090	8700	8856.64	1.07	0	13262	8980	8840	8720	8580	8460	8780	8520	88	2610	500	6260	10	1	17546331	1546	88.10	1.46	12	0.50	100.00	6046.00	12150	20220811	-27.49	7190	20230103	22.53	9710	-9.27	20230613	7190	22.53	20230103	12150	-27.49	20220811	7190	22.53	20230103	3.99	N	026150	500	87 억		187680	N	N	0	N	00	N
41	20230626	090336	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8990	290	2	3.33	244776810	27399	22.93	8730	9060	8730	11310	6090	8700	8933.82	1.07	0	1421	8980	8840	8720	8580	8460	8780	8520	88	2610	500	6260	10	1	17546331	1577	89.90	1.49	12	0.16	100.00	6046.00	12150	20220811	-26.01	7190	20230103	25.03	9710	-7.42	20230613	7190	25.03	20230103	12150	-26.01	20220811	7190	25.03	20230103	3.99	N	026150	500	87 억		187680	N	N	0	N	00	N
42	20230623	160532	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8700	-100	5	-1.14	1033112570	118646	72.37	8750	8860	8600	11440	6160	8800	8707.57	0.97	0	17732	9266	9032	8916	8682	8566	8975	8625	88	2640	500	6330	10	1	17546331	1527	87.00	1.44	12	0.68	100.00	6046.00	12150	20220811	-28.40	7190	20230103	21.00	9710	-10.40	20230613	7190	21.00	20230103	12150	-28.40	20220811	7190	21.00	20230103	4.01	N	026150	500	87 억		170216	N	N	0	N	00	N
43	20230623	140301	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8700	-100	5	-1.14	874913680	100422	61.25	8750	8860	8600	11440	6160	8800	8712.37	0.97	0	14776	9266	9032	8916	8682	8566	8975	8625	88	2640	500	6330	10	1	17546331	1527	87.00	1.44	12	0.57	100.00	6046.00	12150	20220811	-28.40	7190	20230103	21.00	9710	-10.40	20230613	7190	21.00	20230103	12150	-28.40	20220811	7190	21.00	20230103	4.01	N	026150	500	87 억		170216	N	N	0	N	00	N
44	20230622	160609	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8800	-180	5	-2.00	1448794130	162809	82.96	9000	9150	8800	11670	6290	8980	8899.15	1.11	0	-24100	9186	9082	8926	8822	8666	9135	8875	88	2690	500	6460	10	1	17546331	1544	88.00	1.46	12	0.93	100.00	6046.00	12150	20220811	-27.57	7190	20230103	22.39	9710	-9.37	20230613	7190	22.39	20230103	12150	-27.57	20220811	7190	22.39	20230103	4.02	N	026150	500	87 억		194197	N	N	0	N	00	N
45	20230622	150540	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8840	-140	5	-1.56	1331436510	149482	76.17	9000	9150	8800	11670	6290	8980	8907.00	1.11	0	-23953	9186	9082	8926	8822	8666	9135	8875	88	2690	500	6460	10	1	17546331	1551	88.40	1.46	12	0.85	100.00	6046.00	12150	20220811	-27.24	7190	20230103	22.95	9710	-8.96	20230613	7190	22.95	20230103	12150	-27.24	20220811	7190	22.95	20230103	4.02	N	026150	500	87 억		194197	N	N	0	N	00	N
46	20230622	140836	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8880	-100	5	-1.11	1164243420	130564	66.53	9000	9150	8840	11670	6290	8980	8917.03	1.11	0	-18560	9186	9082	8926	8822	8666	9135	8875	88	2690	500	6460	10	1	17546331	1558	88.80	1.47	12	0.74	100.00	6046.00	12150	20220811	-26.91	7190	20230103	23.50	9710	-8.55	20230613	7190	23.50	20230103	12150	-26.91	20220811	7190	23.50	20230103	4.02	N	026150	500	87 억		194197	N	N	0	N	00	N
47	20230622	130142	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8900	-80	5	-0.89	989333570	110811	56.46	9000	9150	8850	11670	6290	8980	8928.12	1.11	0	-17109	9186	9082	8926	8822	8666	9135	8875	88	2690	500	6460	10	1	17546331	1562	89.00	1.47	12	0.63	100.00	6046.00	12150	20220811	-26.75	7190	20230103	23.78	9710	-8.34	20230613	7190	23.78	20230103	12150	-26.75	20220811	7190	23.78	20230103	4.02	N	026150	500	87 억		194197	N	N	0	N	00	N
48	20230622	120812	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8880	-100	5	-1.11	829182150	92758	47.26	9000	9150	8850	11670	6290	8980	8939.20	1.11	0	-17003	9186	9082	8926	8822	8666	9135	8875	88	2690	500	6460	10	1	17546331	1558	88.80	1.47	12	0.53	100.00	6046.00	12150	20220811	-26.91	7190	20230103	23.50	9710	-8.55	20230613	7190	23.50	20230103	12150	-26.91	20220811	7190	23.50	20230103	4.02	N	026150	500	87 억		194197	N	N	0	N	00	N
49	20230622	110344	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8940	-40	5	-0.45	708063210	79185	40.35	9000	9150	8850	11670	6290	8980	8941.89	1.11	0	-16310	9186	9082	8926	8822	8666	9135	8875	88	2690	500	6460	10	1	17546331	1569	89.40	1.48	12	0.45	100.00	6046.00	12150	20220811	-26.42	7190	20230103	24.34	9710	-7.93	20230613	7190	24.34	20230103	12150	-26.42	20220811	7190	24.34	20230103	4.02	N	026150	500	87 억		194197	N	N	0	N	00	N
50	20230622	100214	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8860	-120	5	-1.34	561174370	62734	31.97	9000	9150	8850	11670	6290	8980	8945.30	1.11	0	-12085	9186	9082	8926	8822	8666	9135	8875	88	2690	500	6460	10	1	17546331	1555	88.60	1.47	12	0.36	100.00	6046.00	12150	20220811	-27.08	7190	20230103	23.23	9710	-8.75	20230613	7190	23.23	20230103	12150	-27.08	20220811	7190	23.23	20230103	4.02	N	026150	500	87 억		194197	N	N	0	N	00	N
51	20230622	090717	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8990	10	2	0.11	215934070	23912	12.18	9000	9150	8930	11670	6290	8980	9030.36	1.11	0	-8940	9186	9082	8926	8822	8666	9135	8875	88	2690	500	6460	10	1	17546331	1577	89.90	1.49	12	0.14	100.00	6046.00	12150	20220811	-26.01	7190	20230103	25.03	9710	-7.42	20230613	7190	25.03	20230103	12150	-26.01	20220811	7190	25.03	20230103	4.02	N	026150	500	87 억		194197	N	N	0	N	00	N
52	20230621	160737	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8980	120	2	1.35	1725753340	193949	110.33	8850	9030	8770	11510	6210	8860	8897.39	1.09	0	3432	9140	9000	8910	8770	8680	8955	8725	88	2650	500	6370	10	1	17546331	1576	89.80	1.49	12	1.11	100.00	6046.00	12150	20220811	-26.09	7190	20230103	24.90	9710	-7.52	20230613	7190	24.90	20230103	12150	-26.09	20220811	7190	24.90	20230103	3.99	N	026150	500	87 억		190445	N	N	0	N	00	N
53	20230621	151036	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8960	100	2	1.13	1652659610	185796	105.70	8850	9030	8770	11510	6210	8860	8895.02	1.09	0	3918	9140	9000	8910	8770	8680	8955	8725	88	2650	500	6370	10	1	17546331	1572	89.60	1.48	12	1.06	100.00	6046.00	12150	20220811	-26.26	7190	20230103	24.62	9710	-7.72	20230613	7190	24.62	20230103	12150	-26.26	20220811	7190	24.62	20230103	3.99	N	026150	500	87 억		190445	N	N	0	N	00	N
54	20230621	140822	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8910	50	2	0.56	1225426970	138174	78.60	8850	8980	8770	11510	6210	8860	8868.72	1.09	0	3688	9140	9000	8910	8770	8680	8955	8725	88	2650	500	6370	10	1	17546331	1563	89.10	1.47	12	0.79	100.00	6046.00	12150	20220811	-26.67	7190	20230103	23.92	9710	-8.24	20230613	7190	23.92	20230103	12150	-26.67	20220811	7190	23.92	20230103	3.99	N	026150	500	87 억		190445	N	N	0	N	00	N
55	20230621	130218	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8910	50	2	0.56	940573550	106301	60.47	8850	8970	8770	11510	6210	8860	8848.21	1.09	0	-2476	9140	9000	8910	8770	8680	8955	8725	88	2650	500	6370	10	1	17546331	1563	89.10	1.47	12	0.61	100.00	6046.00	12150	20220811	-26.67	7190	20230103	23.92	9710	-8.24	20230613	7190	23.92	20230103	12150	-26.67	20220811	7190	23.92	20230103	3.99	N	026150	500	87 억		190445	N	N	0	N	00	N
56	20230621	121027	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8880	20	2	0.23	852763020	96419	54.85	8850	8970	8770	11510	6210	8860	8844.35	1.09	0	-1590	9140	9000	8910	8770	8680	8955	8725	88	2650	500	6370	10	1	17546331	1558	88.80	1.47	12	0.55	100.00	6046.00	12150	20220811	-26.91	7190	20230103	23.50	9710	-8.55	20230613	7190	23.50	20230103	12150	-26.91	20220811	7190	23.50	20230103	3.99	N	026150	500	87 억		190445	N	N	0	N	00	N
57	20230621	110439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8800	-60	5	-0.68	742226450	83933	47.75	8850	8970	8770	11510	6210	8860	8843.08	1.09	0	-5353	9140	9000	8910	8770	8680	8955	8725	88	2650	500	6370	10	1	17546331	1544	88.00	1.46	12	0.48	100.00	6046.00	12150	20220811	-27.57	7190	20230103	22.39	9710	-9.37	20230613	7190	22.39	20230103	12150	-27.57	20220811	7190	22.39	20230103	3.99	N	026150	500	87 억		190445	N	N	0	N	00	N
58	20230621	100450	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8800	-60	5	-0.68	497134310	56083	31.90	8850	8970	8770	11510	6210	8860	8864.26	1.09	0	-5455	9140	9000	8910	8770	8680	8955	8725	88	2650	500	6370	10	1	17546331	1544	88.00	1.46	12	0.32	100.00	6046.00	12150	20220811	-27.57	7190	20230103	22.39	9710	-9.37	20230613	7190	22.39	20230103	12150	-27.57	20220811	7190	22.39	20230103	3.99	N	026150	500	87 억		190445	N	N	0	N	00	N
59	20230621	090119	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8830	-30	5	-0.34	26406390	2985	1.70	8850	8850	8830	11510	6210	8860	8846.35	1.09	0	494	9140	9000	8910	8770	8680	8955	8725	88	2650	500	6370	10	1	17546331	1549	88.30	1.46	12	0.02	100.00	6046.00	12150	20220811	-27.33	7190	20230103	22.81	9710	-9.06	20230613	7190	22.81	20230103	12150	-27.33	20220811	7190	22.81	20230103	3.99	N	026150	500	87 억		190445	N	N	0	N	00	N
60	20230620	160828	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8860	-140	5	-1.56	1536145580	172835	45.94	9000	9050	8820	11700	6300	9000	8887.91	1.15	0	-10251	9220	9110	8960	8850	8700	9165	8905	88	2700	500	6480	10	1	17546331	1555	88.60	1.47	12	0.99	100.00	6046.00	12150	20220811	-27.08	7190	20230103	23.23	9710	-8.75	20230613	7190	23.23	20230103	12150	-27.08	20220811	7190	23.23	20230103	3.92	N	026150	500	87 억		201035	N	N	0	N	00	N
61	20230620	150511	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8840	-160	5	-1.78	1398029890	157236	41.79	9000	9050	8820	11700	6300	9000	8891.25	1.15	0	-9678	9220	9110	8960	8850	8700	9165	8905	88	2700	500	6480	10	1	17546331	1551	88.40	1.46	12	0.90	100.00	6046.00	12150	20220811	-27.24	7190	20230103	22.95	9710	-8.96	20230613	7190	22.95	20230103	12150	-27.24	20220811	7190	22.95	20230103	3.92	N	026150	500	87 억		201035	N	N	0	N	00	N
62	20230620	140856	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8860	-140	5	-1.56	1261640070	141806	37.69	9000	9050	8820	11700	6300	9000	8896.91	1.15	0	-5730	9220	9110	8960	8850	8700	9165	8905	88	2700	500	6480	10	1	17546331	1555	88.60	1.47	12	0.81	100.00	6046.00	12150	20220811	-27.08	7190	20230103	23.23	9710	-8.75	20230613	7190	23.23	20230103	12150	-27.08	20220811	7190	23.23	20230103	3.92	N	026150	500	87 억		201035	N	N	0	N	00	N
63	20230620	130144	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8840	-160	5	-1.78	1154051460	129643	34.46	9000	9050	8820	11700	6300	9000	8901.73	1.15	0	-3901	9220	9110	8960	8850	8700	9165	8905	88	2700	500	6480	10	1	17546331	1551	88.40	1.46	12	0.74	100.00	6046.00	12150	20220811	-27.24	7190	20230103	22.95	9710	-8.96	20230613	7190	22.95	20230103	12150	-27.24	20220811	7190	22.95	20230103	3.92	N	026150	500	87 억		201035	N	N	0	N	00	N
64	20230620	120429	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8850	-150	5	-1.67	1077159600	120956	32.15	9000	9050	8820	11700	6300	9000	8905.34	1.15	0	-1737	9220	9110	8960	8850	8700	9165	8905	88	2700	500	6480	10	1	17546331	1553	88.50	1.46	12	0.69	100.00	6046.00	12150	20220811	-27.16	7190	20230103	23.09	9710	-8.86	20230613	7190	23.09	20230103	12150	-27.16	20220811	7190	23.09	20230103	3.92	N	026150	500	87 억		201035	N	N	0	N	00	N
65	20230620	110948	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8860	-140	5	-1.56	950834060	106664	28.35	9000	9050	8840	11700	6300	9000	8914.25	1.15	0	-1278	9220	9110	8960	8850	8700	9165	8905	88	2700	500	6480	10	1	17546331	1555	88.60	1.47	12	0.61	100.00	6046.00	12150	20220811	-27.08	7190	20230103	23.23	9710	-8.75	20230613	7190	23.23	20230103	12150	-27.08	20220811	7190	23.23	20230103	3.92	N	026150	500	87 억		201035	N	N	0	N	00	N
66	20230620	100931	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8860	-140	5	-1.56	707568190	79236	21.06	9000	9050	8840	11700	6300	9000	8929.84	1.15	0	-1938	9220	9110	8960	8850	8700	9165	8905	88	2700	500	6480	10	1	17546331	1555	88.60	1.47	12	0.45	100.00	6046.00	12150	20220811	-27.08	7190	20230103	23.23	9710	-8.75	20230613	7190	23.23	20230103	12150	-27.08	20220811	7190	23.23	20230103	3.92	N	026150	500	87 억		201035	N	N	0	N	00	N
67	20230620	090254	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9000	0	3	0.00	126157870	14029	3.73	9000	9050	8940	11700	6300	9000	8992.62	1.15	0	-2297	9220	9110	8960	8850	8700	9165	8905	88	2700	500	6480	10	1	17546331	1579	90.00	1.49	12	0.08	100.00	6046.00	12150	20220811	-25.93	7190	20230103	25.17	9710	-7.31	20230613	7190	25.17	20230103	12150	-25.93	20220811	7190	25.17	20230103	3.92	N	026150	500	87 억		201035	N	N	0	N	00	N
68	20230619	160326	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9000	100	2	1.12	3343047720	372419	100.51	8990	9070	8810	11570	6230	8900	8976.56	1.22	0	-12653	9113	9006	8813	8706	8513	9060	8760	88	2670	500	6400	10	1	17546331	1579	90.00	1.49	12	2.12	100.00	6046.00	12150	20220811	-25.93	7190	20230103	25.17	9710	-7.31	20230613	7190	25.17	20230103	12150	-25.93	20220811	7190	25.17	20230103	3.84	N	026150	500	87 억		214110	N	N	0	N	00	N
69	20230619	150224	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9020	120	2	1.35	2998084910	334087	90.17	8990	9070	8810	11570	6230	8900	8973.97	1.22	0	-14579	9113	9006	8813	8706	8513	9060	8760	88	2670	500	6400	10	1	17546331	1583	90.20	1.49	12	1.90	100.00	6046.00	12150	20220811	-25.76	7190	20230103	25.45	9710	-7.11	20230613	7190	25.45	20230103	12150	-25.76	20220811	7190	25.45	20230103	3.84	N	026150	500	87 억		214110	N	N	0	N	00	N
70	20230619	140709	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8990	90	2	1.01	2482699380	276928	74.74	8990	9070	8810	11570	6230	8900	8965.15	1.22	0	-16707	9113	9006	8813	8706	8513	9060	8760	88	2670	500	6400	10	1	17546331	1577	89.90	1.49	12	1.58	100.00	6046.00	12150	20220811	-26.01	7190	20230103	25.03	9710	-7.42	20230613	7190	25.03	20230103	12150	-26.01	20220811	7190	25.03	20230103	3.84	N	026150	500	87 억		214110	N	N	0	N	00	N
71	20230619	130415	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8910	10	2	0.11	1644203870	184015	49.67	8990	9050	8810	11570	6230	8900	8935.17	1.22	0	-28743	9113	9006	8813	8706	8513	9060	8760	88	2670	500	6400	10	1	17546331	1563	89.10	1.47	12	1.05	100.00	6046.00	12150	20220811	-26.67	7190	20230103	23.92	9710	-8.24	20230613	7190	23.92	20230103	12150	-26.67	20220811	7190	23.92	20230103	3.84	N	026150	500	87 억		214110	N	N	0	N	00	N
72	20230619	120308	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8910	10	2	0.11	1535554090	171827	46.38	8990	9050	8810	11570	6230	8900	8936.64	1.22	0	-28378	9113	9006	8813	8706	8513	9060	8760	88	2670	500	6400	10	1	17546331	1563	89.10	1.47	12	0.98	100.00	6046.00	12150	20220811	-26.67	7190	20230103	23.92	9710	-8.24	20230613	7190	23.92	20230103	12150	-26.67	20220811	7190	23.92	20230103	3.84	N	026150	500	87 억		214110	N	N	0	N	00	N
73	20230619	110242	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8950	50	2	0.56	1415909640	158430	42.76	8990	9050	8810	11570	6230	8900	8937.14	1.22	0	-28335	9113	9006	8813	8706	8513	9060	8760	88	2670	500	6400	10	1	17546331	1570	89.50	1.48	12	0.90	100.00	6046.00	12150	20220811	-26.34	7190	20230103	24.48	9710	-7.83	20230613	7190	24.48	20230103	12150	-26.34	20220811	7190	24.48	20230103	3.84	N	026150	500	87 억		214110	N	N	0	N	00	N
74	20230619	100751	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	9000	100	2	1.12	1077910480	120697	32.58	8990	9050	8810	11570	6230	8900	8930.72	1.22	0	-12715	9113	9006	8813	8706	8513	9060	8760	88	2670	500	6400	10	1	17546331	1579	90.00	1.49	12	0.69	100.00	6046.00	12150	20220811	-25.93	7190	20230103	25.17	9710	-7.31	20230613	7190	25.17	20230103	12150	-25.93	20220811	7190	25.17	20230103	3.84	N	026150	500	87 억		214110	N	N	0	N	00	N
75	20230619	090341	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8850	-50	5	-0.56	190742550	21368	5.77	8990	8990	8850	11570	6230	8900	8926.59	1.22	0	-12016	9113	9006	8813	8706	8513	9060	8760	88	2670	500	6400	10	1	17546331	1553	88.50	1.46	12	0.12	100.00	6046.00	12150	20220811	-27.16	7190	20230103	23.09	9710	-8.86	20230613	7190	23.09	20230103	12150	-27.16	20220811	7190	23.09	20230103	3.84	N	026150	500	87 억		214110	N	N	0	N	00	N
76	20230616	160158	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8900	260	2	3.01	3211018210	365728	86.72	8660	8920	8620	11230	6050	8640	8779.68	0.96	0	46349	9133	8886	8703	8456	8273	8795	8365	88	2590	500	6220	10	1	17546331	1562	89.00	1.47	12	2.08	100.00	6046.00	12150	20220811	-26.75	7190	20230103	23.78	9710	-8.34	20230613	7190	23.78	20230103	12150	-26.75	20220811	7190	23.78	20230103	3.86	N	026150	500	87 억		167927	N	N	0	N	00	N
77	20230616	150707	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8830	190	2	2.20	3046674540	347196	82.32	8660	8920	8620	11230	6050	8640	8775.68	0.96	0	46474	9133	8886	8703	8456	8273	8795	8365	88	2590	500	6220	10	1	17546331	1549	88.30	1.46	12	1.98	100.00	6046.00	12150	20220811	-27.33	7190	20230103	22.81	9710	-9.06	20230613	7190	22.81	20230103	12150	-27.33	20220811	7190	22.81	20230103	3.86	N	026150	500	87 억		167927	N	N	0	N	00	N
78	20230616	140350	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8860	220	2	2.55	2406470790	274910	65.18	8660	8900	8620	11230	6050	8640	8754.30	0.96	0	39131	9133	8886	8703	8456	8273	8795	8365	88	2590	500	6220	10	1	17546331	1555	88.60	1.47	12	1.57	100.00	6046.00	12150	20220811	-27.08	7190	20230103	23.23	9710	-8.75	20230613	7190	23.23	20230103	12150	-27.08	20220811	7190	23.23	20230103	3.86	N	026150	500	87 억		167927	N	N	0	N	00	N
79	20230616	130917	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8750	110	2	1.27	1759804060	201719	47.83	8660	8860	8620	11230	6050	8640	8724.67	0.96	0	33155	9133	8886	8703	8456	8273	8795	8365	88	2590	500	6220	10	1	17546331	1535	87.50	1.45	12	1.15	100.00	6046.00	12150	20220811	-27.98	7190	20230103	21.70	9710	-9.89	20230613	7190	21.70	20230103	12150	-27.98	20220811	7190	21.70	20230103	3.86	N	026150	500	87 억		167927	N	N	0	N	00	N
80	20230616	120114	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8690	50	2	0.58	1582684900	181451	43.02	8660	8860	8620	11230	6050	8640	8723.07	0.96	0	31621	9133	8886	8703	8456	8273	8795	8365	88	2590	500	6220	10	1	17546331	1525	86.90	1.44	12	1.03	100.00	6046.00	12150	20220811	-28.48	7190	20230103	20.86	9710	-10.50	20230613	7190	20.86	20230103	12150	-28.48	20220811	7190	20.86	20230103	3.86	N	026150	500	87 억		167927	N	N	0	N	00	N
81	20230616	110822	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8740	100	2	1.16	1153172890	131854	31.26	8660	8860	8620	11230	6050	8640	8747.06	0.96	0	4966	9133	8886	8703	8456	8273	8795	8365	88	2590	500	6220	10	1	17546331	1534	87.40	1.45	12	0.75	100.00	6046.00	12150	20220811	-28.07	7190	20230103	21.56	9710	-9.99	20230613	7190	21.56	20230103	12150	-28.07	20220811	7190	21.56	20230103	3.86	N	026150	500	87 억		167927	N	N	0	N	00	N
82	20230616	100731	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8780	140	2	1.62	945191680	108084	25.63	8660	8860	8620	11230	6050	8640	8746.46	0.96	0	5438	9133	8886	8703	8456	8273	8795	8365	88	2590	500	6220	10	1	17546331	1541	87.80	1.45	12	0.62	100.00	6046.00	12150	20220811	-27.74	7190	20230103	22.11	9710	-9.58	20230613	7190	22.11	20230103	12150	-27.74	20220811	7190	22.11	20230103	3.86	N	026150	500	87 억		167927	N	N	0	N	00	N
83	20230616	090603	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8720	80	2	0.93	178520720	20600	4.88	8660	8730	8620	11230	6050	8640	8668.11	0.96	0	5669	9133	8886	8703	8456	8273	8795	8365	88	2590	500	6220	10	1	17546331	1530	87.20	1.44	12	0.12	100.00	6046.00	12150	20220811	-28.23	7190	20230103	21.28	9710	-10.20	20230613	7190	21.28	20230103	12150	-28.23	20220811	7190	21.28	20230103	3.86	N	026150	500	87 억		167927	N	N	0	N	00	N
84	20230615	151018	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8610	40	2	0.47	3389709920	387426	104.71	8930	8950	8520	11140	6000	8570	8749.31	1.07	0	-23611	8936	8752	8636	8452	8336	8695	8395	88	2570	500	6170	10	1	17546331	1511	86.10	1.42	12	2.21	100.00	6046.00	12150	20220811	-29.14	7190	20230103	19.75	9710	-11.33	20230613	7190	19.75	20230103	12150	-29.14	20220811	7190	19.75	20230103	3.25	N	026150	500	87 억		188026	N	N	0	N	00	N
85	20230615	140139	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8650	80	2	0.93	2632510100	299201	80.86	8930	8950	8610	11140	6000	8570	8798.47	1.07	0	-36964	8936	8752	8636	8452	8336	8695	8395	88	2570	500	6170	10	1	17546331	1518	86.50	1.43	12	1.71	100.00	6046.00	12150	20220811	-28.81	7190	20230103	20.31	9710	-10.92	20230613	7190	20.31	20230103	12150	-28.81	20220811	7190	20.31	20230103	3.25	N	026150	500	87 억		188026	N	N	0	N	00	N
86	20230615	130721	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8700	130	2	1.52	2492490810	283069	76.50	8930	8950	8610	11140	6000	8570	8805.24	1.07	0	-36376	8936	8752	8636	8452	8336	8695	8395	88	2570	500	6170	10	1	17546331	1527	87.00	1.44	12	1.61	100.00	6046.00	12150	20220811	-28.40	7190	20230103	21.00	9710	-10.40	20230613	7190	21.00	20230103	12150	-28.40	20220811	7190	21.00	20230103	3.25	N	026150	500	87 억		188026	N	N	0	N	00	N
87	20230615	120503	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8670	100	2	1.17	2372062700	269227	72.76	8930	8950	8610	11140	6000	8570	8810.64	1.07	0	-33409	8936	8752	8636	8452	8336	8695	8395	88	2570	500	6170	10	1	17546331	1521	86.70	1.43	12	1.53	100.00	6046.00	12150	20220811	-28.64	7190	20230103	20.58	9710	-10.71	20230613	7190	20.58	20230103	12150	-28.64	20220811	7190	20.58	20230103	3.25	N	026150	500	87 억		188026	N	N	0	N	00	N
88	20230615	110833	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8700	130	2	1.52	2181852120	247250	66.82	8930	8950	8700	11140	6000	8570	8824.48	1.07	0	-34443	8936	8752	8636	8452	8336	8695	8395	88	2570	500	6170	10	1	17546331	1527	87.00	1.44	12	1.41	100.00	6046.00	12150	20220811	-28.40	7190	20230103	21.00	9710	-10.40	20230613	7190	21.00	20230103	12150	-28.40	20220811	7190	21.00	20230103	3.25	N	026150	500	87 억		188026	N	N	0	N	00	N
89	20230611	184545	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	8150	-10	5	-0.12	258812030	31711	92.87	8220	8220	8130	10600	5720	8160	8161.79	1.99	-2564	-2614	8246	8202	8156	8112	8066	8180	8090	88	2440	500	5870	10	1	17546331	1430	81.50	1.35	12	0.18	100.00	6046.00	12150	20220811	-32.92	7190	20230103	13.35	9190	-11.32	20230131	7190	13.35	20230103	12150	-32.92	20220811	7190	13.35	20230103	3.17	N	026150	500	87 억		348572	N	N	0	N	00	N