KissMeData/206400/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	160846	57	100.00	KOSDAQ		건설	N	N	N	N		N	3840	-30	5	-0.78	574708060	150670	120.70	3870	3905	3765	5030	2710	3870	3814.35	0.00	0	-9238	4113	3991	3898	3776	3683	4052	3837	150	1160	500	2700	5	1	29941768	1150	-5.07	1.58	12	0.50	-758.00	2426.00	6300	20230523	-39.05	2245	20230104	71.05	6300	-39.05	20230523	2245	71.05	20230104	6300	-39.05	20230523	2245	71.05	20230104	2.20	N	206400	500	149 억		0	N	N	0	N	00	N
3	20230630	150849	57	100.00	KOSDAQ		건설	N	N	N	N		N	3870	0	3	0.00	538778375	141291	113.19	3870	3905	3765	5030	2710	3870	3813.25	0.00	0	-7431	4113	3991	3898	3776	3683	4052	3837	150	1160	500	2700	5	1	29941768	1159	-5.11	1.60	12	0.47	-758.00	2426.00	6300	20230523	-38.57	2245	20230104	72.38	6300	-38.57	20230523	2245	72.38	20230104	6300	-38.57	20230523	2245	72.38	20230104	2.20	N	206400	500	149 억		0	N	N	0	N	00	N
4	20230630	140847	57	100.00	KOSDAQ		건설	N	N	N	N		N	3805	-65	5	-1.68	415448355	109207	87.48	3870	3905	3765	5030	2710	3870	3804.23	0.00	0	-3757	4113	3991	3898	3776	3683	4052	3837	150	1160	500	2700	5	1	29941768	1139	-5.02	1.57	12	0.36	-758.00	2426.00	6300	20230523	-39.60	2245	20230104	69.49	6300	-39.60	20230523	2245	69.49	20230104	6300	-39.60	20230523	2245	69.49	20230104	2.20	N	206400	500	149 억		0	N	N	0	N	00	N
5	20230630	130847	57	100.00	KOSDAQ		건설	N	N	N	N		N	3805	-65	5	-1.68	269981930	70769	56.69	3870	3905	3795	5030	2710	3870	3814.97	0.00	0	1172	4113	3991	3898	3776	3683	4052	3837	150	1160	500	2700	5	1	29941768	1139	-5.02	1.57	12	0.24	-758.00	2426.00	6300	20230523	-39.60	2245	20230104	69.49	6300	-39.60	20230523	2245	69.49	20230104	6300	-39.60	20230523	2245	69.49	20230104	2.20	N	206400	500	149 억		0	N	N	0	N	00	N
6	20230630	120844	57	100.00	KOSDAQ		건설	N	N	N	N		N	3805	-65	5	-1.68	240715195	63074	50.53	3870	3905	3795	5030	2710	3870	3816.39	0.00	0	1527	4113	3991	3898	3776	3683	4052	3837	150	1160	500	2700	5	1	29941768	1139	-5.02	1.57	12	0.21	-758.00	2426.00	6300	20230523	-39.60	2245	20230104	69.49	6300	-39.60	20230523	2245	69.49	20230104	6300	-39.60	20230523	2245	69.49	20230104	2.20	N	206400	500	149 억		0	N	N	0	N	00	N
7	20230630	110847	57	100.00	KOSDAQ		건설	N	N	N	N		N	3815	-55	5	-1.42	193574280	50693	40.61	3870	3905	3795	5030	2710	3870	3818.56	0.00	0	3455	4113	3991	3898	3776	3683	4052	3837	150	1160	500	2700	5	1	29941768	1142	-5.03	1.57	12	0.17	-758.00	2426.00	6300	20230523	-39.44	2245	20230104	69.93	6300	-39.44	20230523	2245	69.93	20230104	6300	-39.44	20230523	2245	69.93	20230104	2.20	N	206400	500	149 억		0	N	N	0	N	00	N
8	20230630	100847	57	100.00	KOSDAQ		건설	N	N	N	N		N	3820	-50	5	-1.29	79945375	20838	16.69	3870	3905	3795	5030	2710	3870	3836.52	0.00	0	2462	4113	3991	3898	3776	3683	4052	3837	150	1160	500	2700	5	1	29941768	1144	-5.04	1.57	12	0.07	-758.00	2426.00	6300	20230523	-39.37	2245	20230104	70.16	6300	-39.37	20230523	2245	70.16	20230104	6300	-39.37	20230523	2245	70.16	20230104	2.20	N	206400	500	149 억		0	N	N	0	N	00	N
9	20230630	090847	57	100.00	KOSDAQ		건설	N	N	N	N		N	3865	-5	5	-0.13	11543660	2988	2.39	3870	3905	3855	5030	2710	3870	3863.34	0.00	0	150	4113	3991	3898	3776	3683	4052	3837	150	1160	500	2700	5	1	29941768	1157	-5.10	1.59	12	0.01	-758.00	2426.00	6300	20230523	-38.65	2245	20230104	72.16	6300	-38.65	20230523	2245	72.16	20230104	6300	-38.65	20230523	2245	72.16	20230104	2.20	N	206400	500	149 억		0	N	N	0	N	00	N
10	20230629	160842	57	100.00	KOSDAQ		건설	N	N	N	N		N	3870	5	2	0.13	479992190	123887	97.65	3835	4020	3805	5020	2710	3865	3874.44	0.00	0	-5685	4178	4021	3938	3781	3698	3980	3740	150	1155	500	2700	5	1	29941768	1159	-5.11	1.60	12	0.41	-758.00	2426.00	6300	20230523	-38.57	2245	20230104	72.38	6300	-38.57	20230523	2245	72.38	20230104	6300	-38.57	20230523	2245	72.38	20230104	2.30	N	206400	500	149 억		0	N	N	0	N	00	N
11	20230629	150842	57	100.00	KOSDAQ		건설	N	N	N	N		N	3840	-25	5	-0.65	438501540	113132	89.17	3835	4020	3805	5020	2710	3865	3876.02	0.00	0	-8528	4178	4021	3938	3781	3698	3980	3740	150	1155	500	2700	5	1	29941768	1150	-5.07	1.58	12	0.38	-758.00	2426.00	6300	20230523	-39.05	2245	20230104	71.05	6300	-39.05	20230523	2245	71.05	20230104	6300	-39.05	20230523	2245	71.05	20230104	2.30	N	206400	500	149 억		0	N	N	0	N	00	N
12	20230629	140840	57	100.00	KOSDAQ		건설	N	N	N	N		N	3820	-45	5	-1.16	409537150	105570	83.21	3835	4020	3805	5020	2710	3865	3879.29	0.00	0	-3333	4178	4021	3938	3781	3698	3980	3740	150	1155	500	2700	5	1	29941768	1144	-5.04	1.57	12	0.35	-758.00	2426.00	6300	20230523	-39.37	2245	20230104	70.16	6300	-39.37	20230523	2245	70.16	20230104	6300	-39.37	20230523	2245	70.16	20230104	2.30	N	206400	500	149 억		0	N	N	0	N	00	N
13	20230629	130840	57	100.00	KOSDAQ		건설	N	N	N	N		N	3840	-25	5	-0.65	386073070	99438	78.38	3835	4020	3805	5020	2710	3865	3882.55	0.00	0	-2755	4178	4021	3938	3781	3698	3980	3740	150	1155	500	2700	5	1	29941768	1150	-5.07	1.58	12	0.33	-758.00	2426.00	6300	20230523	-39.05	2245	20230104	71.05	6300	-39.05	20230523	2245	71.05	20230104	6300	-39.05	20230523	2245	71.05	20230104	2.30	N	206400	500	149 억		0	N	N	0	N	00	N
14	20230629	120843	57	100.00	KOSDAQ		건설	N	N	N	N		N	3825	-40	5	-1.03	317938730	81628	64.34	3835	4020	3820	5020	2710	3865	3894.97	0.00	0	-4155	4178	4021	3938	3781	3698	3980	3740	150	1155	500	2700	5	1	29941768	1145	-5.05	1.58	12	0.27	-758.00	2426.00	6300	20230523	-39.29	2245	20230104	70.38	6300	-39.29	20230523	2245	70.38	20230104	6300	-39.29	20230523	2245	70.38	20230104	2.30	N	206400	500	149 억		0	N	N	0	N	00	N
15	20230629	110844	57	100.00	KOSDAQ		건설	N	N	N	N		N	3840	-25	5	-0.65	255757045	65394	51.54	3835	4020	3825	5020	2710	3865	3911.02	0.00	0	-5083	4178	4021	3938	3781	3698	3980	3740	150	1155	500	2700	5	1	29941768	1150	-5.07	1.58	12	0.22	-758.00	2426.00	6300	20230523	-39.05	2245	20230104	71.05	6300	-39.05	20230523	2245	71.05	20230104	6300	-39.05	20230523	2245	71.05	20230104	2.30	N	206400	500	149 억		0	N	N	0	N	00	N
16	20230629	100846	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	125	2	3.23	127140795	32359	25.51	3835	4020	3825	5020	2710	3865	3929.07	0.00	0	-8084	4178	4021	3938	3781	3698	3980	3740	150	1155	500	2700	5	1	29941768	1195	-5.26	1.64	12	0.11	-758.00	2426.00	6300	20230523	-36.67	2245	20230104	77.73	6300	-36.67	20230523	2245	77.73	20230104	6300	-36.67	20230523	2245	77.73	20230104	2.30	N	206400	500	149 억		0	N	N	0	N	00	N
17	20230629	090802	57	100.00	KOSDAQ		건설	N	N	N	N		N	3865	0	3	0.00	5058855	1318	1.04	3835	3865	3825	5020	2710	3865	3838.28	0.00	0	109	4178	4021	3938	3781	3698	3980	3740	150	1155	500	2700	5	1	29941768	1157	-5.10	1.59	12	0.00	-758.00	2426.00	6300	20230523	-38.65	2245	20230104	72.16	6300	-38.65	20230523	2245	72.16	20230104	6300	-38.65	20230523	2245	72.16	20230104	2.30	N	206400	500	149 억		0	N	N	0	N	00	N
18	20230628	160831	57	100.00	KOSDAQ		건설	N	N	N	N		N	3865	-90	5	-2.28	496311775	126466	55.63	3960	4095	3855	5140	2770	3955	3925.32	0.00	0	-42333	4211	4082	3971	3842	3731	4027	3787	150	1185	500	2760	5	1	29941768	1157	-5.10	1.59	12	0.42	-758.00	2426.00	6300	20230523	-38.65	2245	20230104	72.16	6300	-38.65	20230523	2245	72.16	20230104	6300	-38.65	20230523	2245	72.16	20230104	2.29	N	206400	500	149 억		0	N	N	0	N	00	N
19	20230628	150838	57	100.00	KOSDAQ		건설	N	N	N	N		N	3940	-15	5	-0.38	393738120	100045	44.01	3960	4095	3895	5140	2770	3955	3935.61	0.00	0	-43025	4211	4082	3971	3842	3731	4027	3787	150	1185	500	2760	5	1	29941768	1180	-5.20	1.62	12	0.33	-758.00	2426.00	6300	20230523	-37.46	2245	20230104	75.50	6300	-37.46	20230523	2245	75.50	20230104	6300	-37.46	20230523	2245	75.50	20230104	2.29	N	206400	500	149 억		0	N	N	0	N	00	N
20	20230628	140836	57	100.00	KOSDAQ		건설	N	N	N	N		N	3910	-45	5	-1.14	286877725	72727	31.99	3960	4095	3895	5140	2770	3955	3944.58	0.00	0	-32946	4211	4082	3971	3842	3731	4027	3787	150	1185	500	2760	5	1	29941768	1171	-5.16	1.61	12	0.24	-758.00	2426.00	6300	20230523	-37.94	2245	20230104	74.16	6300	-37.94	20230523	2245	74.16	20230104	6300	-37.94	20230523	2245	74.16	20230104	2.29	N	206400	500	149 억		0	N	N	0	N	00	N
21	20230628	130836	57	100.00	KOSDAQ		건설	N	N	N	N		N	3910	-45	5	-1.14	254894000	64557	28.40	3960	4095	3895	5140	2770	3955	3948.36	0.00	0	-27641	4211	4082	3971	3842	3731	4027	3787	150	1185	500	2760	5	1	29941768	1171	-5.16	1.61	12	0.22	-758.00	2426.00	6300	20230523	-37.94	2245	20230104	74.16	6300	-37.94	20230523	2245	74.16	20230104	6300	-37.94	20230523	2245	74.16	20230104	2.29	N	206400	500	149 억		0	N	N	0	N	00	N
22	20230628	120847	57	100.00	KOSDAQ		건설	N	N	N	N		N	3920	-35	5	-0.88	240315125	60822	26.76	3960	4095	3895	5140	2770	3955	3951.12	0.00	0	-24559	4211	4082	3971	3842	3731	4027	3787	150	1185	500	2760	5	1	29941768	1174	-5.17	1.62	12	0.20	-758.00	2426.00	6300	20230523	-37.78	2245	20230104	74.61	6300	-37.78	20230523	2245	74.61	20230104	6300	-37.78	20230523	2245	74.61	20230104	2.29	N	206400	500	149 억		0	N	N	0	N	00	N
23	20230628	110842	57	100.00	KOSDAQ		건설	N	N	N	N		N	3905	-50	5	-1.26	189218460	47722	20.99	3960	4095	3900	5140	2770	3955	3965.02	0.00	0	-20916	4211	4082	3971	3842	3731	4027	3787	150	1185	500	2760	5	1	29941768	1169	-5.15	1.61	12	0.16	-758.00	2426.00	6300	20230523	-38.02	2245	20230104	73.94	6300	-38.02	20230523	2245	73.94	20230104	6300	-38.02	20230523	2245	73.94	20230104	2.29	N	206400	500	149 억		0	N	N	0	N	00	N
24	20230628	100843	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	5	2	0.13	137405125	34516	15.18	3960	4095	3950	5140	2770	3955	3980.91	0.00	0	-15895	4211	4082	3971	3842	3731	4027	3787	150	1185	500	2760	5	1	29941768	1186	-5.22	1.63	12	0.12	-758.00	2426.00	6300	20230523	-37.14	2245	20230104	76.39	6300	-37.14	20230523	2245	76.39	20230104	6300	-37.14	20230523	2245	76.39	20230104	2.29	N	206400	500	149 억		0	N	N	0	N	00	N
25	20230628	090839	57	100.00	KOSDAQ		건설	N	N	N	N		N	3970	15	2	0.38	28137290	7089	3.12	3960	4000	3960	5140	2770	3955	3969.15	0.00	0	-1174	4211	4082	3971	3842	3731	4027	3787	150	1185	500	2760	5	1	29941768	1189	-5.24	1.64	12	0.02	-758.00	2426.00	6300	20230523	-36.98	2245	20230104	76.84	6300	-36.98	20230523	2245	76.84	20230104	6300	-36.98	20230523	2245	76.84	20230104	2.29	N	206400	500	149 억		0	N	N	0	N	00	N
26	20230627	160837	57	100.00	KOSDAQ		건설	N	N	N	N		N	3955	-105	5	-2.59	900355035	225131	34.02	4010	4100	3860	5270	2845	4060	3999.25	0.00	0	-62440	4716	4387	4061	3732	3406	4552	3897	150	1212	500	2840	5	1	29941768	1184	-5.22	1.63	12	0.75	-758.00	2426.00	6300	20230523	-37.22	2245	20230104	76.17	6300	-37.22	20230523	2245	76.17	20230104	6300	-37.22	20230523	2245	76.17	20230104	2.33	N	206400	500	149 억		0	N	N	0	N	00	N
27	20230627	150843	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	-60	5	-1.48	844253675	210984	31.88	4010	4100	3860	5270	2845	4060	4001.51	0.00	0	-65383	4716	4387	4061	3732	3406	4552	3897	150	1212	500	2840	5	1	29941768	1198	-5.28	1.65	12	0.70	-758.00	2426.00	6300	20230523	-36.51	2245	20230104	78.17	6300	-36.51	20230523	2245	78.17	20230104	6300	-36.51	20230523	2245	78.17	20230104	2.33	N	206400	500	149 억		0	N	N	0	N	00	N
28	20230627	140853	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	-75	5	-1.85	649362095	162020	24.49	4010	4100	3860	5270	2845	4060	4007.91	0.00	0	-37962	4716	4387	4061	3732	3406	4552	3897	150	1212	500	2840	5	1	29941768	1193	-5.26	1.64	12	0.54	-758.00	2426.00	6300	20230523	-36.75	2245	20230104	77.51	6300	-36.75	20230523	2245	77.51	20230104	6300	-36.75	20230523	2245	77.51	20230104	2.33	N	206400	500	149 억		0	N	N	0	N	00	N
29	20230627	130851	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	-40	5	-0.99	501980985	124926	18.88	4010	4100	3860	5270	2845	4060	4018.23	0.00	0	-21733	4716	4387	4061	3732	3406	4552	3897	150	1212	500	2840	5	1	29941768	1204	-5.30	1.66	12	0.42	-758.00	2426.00	6300	20230523	-36.19	2245	20230104	79.06	6300	-36.19	20230523	2245	79.06	20230104	6300	-36.19	20230523	2245	79.06	20230104	2.33	N	206400	500	149 억		0	N	N	0	N	00	N
30	20230627	120852	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	-20	5	-0.49	427478410	106439	16.09	4010	4100	3860	5270	2845	4060	4016.18	0.00	0	-17137	4716	4387	4061	3732	3406	4552	3897	150	1212	500	2840	5	1	29941768	1210	-5.33	1.67	12	0.36	-758.00	2426.00	6300	20230523	-35.87	2245	20230104	79.96	6300	-35.87	20230523	2245	79.96	20230104	6300	-35.87	20230523	2245	79.96	20230104	2.33	N	206400	500	149 억		0	N	N	0	N	00	N
31	20230627	110900	57	100.00	KOSDAQ		건설	N	N	N	N		N	4030	-30	5	-0.74	359488720	89629	13.55	4010	4100	3860	5270	2845	4060	4010.85	0.00	0	-8951	4716	4387	4061	3732	3406	4552	3897	150	1212	500	2840	5	1	29941768	1207	-5.32	1.66	12	0.30	-758.00	2426.00	6300	20230523	-36.03	2245	20230104	79.51	6300	-36.03	20230523	2245	79.51	20230104	6300	-36.03	20230523	2245	79.51	20230104	2.33	N	206400	500	149 억		0	N	N	0	N	00	N
32	20230627	100833	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	-50	5	-1.23	293673260	73219	11.07	4010	4100	3860	5270	2845	4060	4010.89	0.00	0	-2614	4716	4387	4061	3732	3406	4552	3897	150	1212	500	2840	5	1	29941768	1201	-5.29	1.65	12	0.24	-758.00	2426.00	6300	20230523	-36.35	2245	20230104	78.62	6300	-36.35	20230523	2245	78.62	20230104	6300	-36.35	20230523	2245	78.62	20230104	2.33	N	206400	500	149 억		0	N	N	0	N	00	N
33	20230627	090839	57	100.00	KOSDAQ		건설	N	N	N	N		N	4065	5	2	0.12	116806370	29294	4.43	4010	4085	3860	5270	2845	4060	3987.38	0.00	0	1421	4716	4387	4061	3732	3406	4552	3897	150	1212	500	2840	5	1	29941768	1217	-5.36	1.68	12	0.10	-758.00	2426.00	6300	20230523	-35.48	2245	20230104	81.07	6300	-35.48	20230523	2245	81.07	20230104	6300	-35.48	20230523	2245	81.07	20230104	2.33	N	206400	500	149 억		0	N	N	0	N	00	N
34	20230626	160837	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	285	2	7.55	2661536720	653397	447.41	3760	4390	3735	4905	2645	3775	4073.47	0.00	0	10485	3991	3882	3731	3622	3471	3937	3677	150	1130	500	2640	5	1	29941768	1216	-5.36	1.67	12	2.18	-758.00	2426.00	6300	20230523	-35.56	2245	20230104	80.85	6300	-35.56	20230523	2245	80.85	20230104	6300	-35.56	20230523	2245	80.85	20230104	2.37	N	206400	500	149 억		0	N	N	0	N	00	N
35	20230626	150842	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	320	2	8.48	996516250	253872	173.84	3760	4130	3735	4905	2645	3775	3925.27	0.00	0	37513	3991	3882	3731	3622	3471	3937	3677	150	1130	500	2640	5	1	29941768	1226	-5.40	1.69	12	0.85	-758.00	2426.00	6300	20230523	-35.00	2245	20230104	82.41	6300	-35.00	20230523	2245	82.41	20230104	6300	-35.00	20230523	2245	82.41	20230104	2.37	N	206400	500	149 억		0	N	N	0	N	00	N
36	20230626	140841	57	100.00	KOSDAQ		건설	N	N	N	N		N	3905	130	2	3.44	510490625	132092	90.45	3760	3915	3735	4905	2645	3775	3864.66	0.00	0	14143	3991	3882	3731	3622	3471	3937	3677	150	1130	500	2640	5	1	29941768	1169	-5.15	1.61	12	0.44	-758.00	2426.00	6300	20230523	-38.02	2245	20230104	73.94	6300	-38.02	20230523	2245	73.94	20230104	6300	-38.02	20230523	2245	73.94	20230104	2.37	N	206400	500	149 억		0	N	N	0	N	00	N
37	20230626	130835	57	100.00	KOSDAQ		건설	N	N	N	N		N	3865	90	2	2.38	379146110	98398	67.38	3760	3900	3735	4905	2645	3775	3853.19	0.00	0	4518	3991	3882	3731	3622	3471	3937	3677	150	1130	500	2640	5	1	29941768	1157	-5.10	1.59	12	0.33	-758.00	2426.00	6300	20230523	-38.65	2245	20230104	72.16	6300	-38.65	20230523	2245	72.16	20230104	6300	-38.65	20230523	2245	72.16	20230104	2.37	N	206400	500	149 억		0	N	N	0	N	00	N
38	20230626	120836	57	100.00	KOSDAQ		건설	N	N	N	N		N	3870	95	2	2.52	374096030	97091	66.48	3760	3900	3735	4905	2645	3775	3853.05	0.00	0	4482	3991	3882	3731	3622	3471	3937	3677	150	1130	500	2640	5	1	29941768	1159	-5.11	1.60	12	0.32	-758.00	2426.00	6300	20230523	-38.57	2245	20230104	72.38	6300	-38.57	20230523	2245	72.38	20230104	6300	-38.57	20230523	2245	72.38	20230104	2.37	N	206400	500	149 억		0	N	N	0	N	00	N
39	20230626	110836	57	100.00	KOSDAQ		건설	N	N	N	N		N	3860	85	2	2.25	312209000	81042	55.49	3760	3900	3735	4905	2645	3775	3852.43	0.00	0	3672	3991	3882	3731	3622	3471	3937	3677	150	1130	500	2640	5	1	29941768	1156	-5.09	1.59	12	0.27	-758.00	2426.00	6300	20230523	-38.73	2245	20230104	71.94	6300	-38.73	20230523	2245	71.94	20230104	6300	-38.73	20230523	2245	71.94	20230104	2.37	N	206400	500	149 억		0	N	N	0	N	00	N
40	20230626	100837	57	100.00	KOSDAQ		건설	N	N	N	N		N	3875	100	2	2.65	276564415	71788	49.16	3760	3900	3735	4905	2645	3775	3852.52	0.00	0	7358	3991	3882	3731	3622	3471	3937	3677	150	1130	500	2640	5	1	29941768	1160	-5.11	1.60	12	0.24	-758.00	2426.00	6300	20230523	-38.49	2245	20230104	72.61	6300	-38.49	20230523	2245	72.61	20230104	6300	-38.49	20230523	2245	72.61	20230104	2.37	N	206400	500	149 억		0	N	N	0	N	00	N
41	20230626	090839	57	100.00	KOSDAQ		건설	N	N	N	N		N	3790	15	2	0.40	15112080	3994	2.73	3760	3815	3735	4905	2645	3775	3783.70	0.00	0	-2607	3991	3882	3731	3622	3471	3937	3677	150	1130	500	2640	5	1	29941768	1135	-5.00	1.56	12	0.01	-758.00	2426.00	6300	20230523	-39.84	2245	20230104	68.82	6300	-39.84	20230523	2245	68.82	20230104	6300	-39.84	20230523	2245	68.82	20230104	2.37	N	206400	500	149 억		0	N	N	0	N	00	N
42	20230623	180426	57	100.00	KOSDAQ		건설	N	N	N	N		N	3775	150	2	4.14	536743170	146040	59.44	3650	3840	3580	4710	2540	3625	3675.19	0.00	0	58387	3945	3785	3665	3505	3385	3725	3445	150	1085	500	2530	5	1	29941768	1130	-4.98	1.56	12	0.49	-758.00	2426.00	6300	20230523	-40.08	2245	20230104	68.15	6300	-40.08	20230523	2245	68.15	20230104	6300	-40.08	20230523	2245	68.15	20230104	2.35	N	206400	500	149 억		0	N	N	0	N	00	N
43	20230623	140704	57	100.00	KOSDAQ		건설	N	N	N	N		N	3665	40	2	1.10	367248825	100792	41.02	3650	3705	3580	4710	2540	3625	3643.63	0.00	0	33151	3945	3785	3665	3505	3385	3725	3445	150	1085	500	2530	5	1	29941768	1097	-4.84	1.51	12	0.34	-758.00	2426.00	6300	20230523	-41.83	2245	20230104	63.25	6300	-41.83	20230523	2245	63.25	20230104	6300	-41.83	20230523	2245	63.25	20230104	2.35	N	206400	500	149 억		0	N	N	0	N	00	N
44	20230622	160913	57	100.00	KOSDAQ		건설	N	N	N	N		N	3625	-155	5	-4.10	897963840	245561	277.18	3825	3825	3545	4910	2650	3780	3657.19	0.00	0	-35880	3933	3856	3793	3716	3653	3850	3710	150	1130	500	2640	5	1	29941768	1085	-4.78	1.49	12	0.82	-758.00	2426.00	6300	20230523	-42.46	2245	20230104	61.47	6300	-42.46	20230523	2245	61.47	20230104	6300	-42.46	20230523	2245	61.47	20230104	2.38	N	206400	500	149 억		0	N	N	0	N	00	N
45	20230622	150803	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	-165	5	-4.37	836188695	228550	257.98	3825	3825	3545	4910	2650	3780	3658.67	0.00	0	-32719	3933	3856	3793	3716	3653	3850	3710	150	1130	500	2640	5	1	29941768	1082	-4.77	1.49	12	0.76	-758.00	2426.00	6300	20230523	-42.62	2245	20230104	61.02	6300	-42.62	20230523	2245	61.02	20230104	6300	-42.62	20230523	2245	61.02	20230104	2.38	N	206400	500	149 억		0	N	N	0	N	00	N
46	20230622	140959	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	-210	5	-5.56	719266275	196206	221.47	3825	3825	3545	4910	2650	3780	3665.87	0.00	0	-24312	3933	3856	3793	3716	3653	3850	3710	150	1130	500	2640	5	1	29941768	1069	-4.71	1.47	12	0.66	-758.00	2426.00	6300	20230523	-43.33	2245	20230104	59.02	6300	-43.33	20230523	2245	59.02	20230104	6300	-43.33	20230523	2245	59.02	20230104	2.38	N	206400	500	149 억		0	N	N	0	N	00	N
47	20230622	130208	57	100.00	KOSDAQ		건설	N	N	N	N		N	3650	-130	5	-3.44	395790410	106617	120.34	3825	3825	3645	4910	2650	3780	3712.26	0.00	0	-22218	3933	3856	3793	3716	3653	3850	3710	150	1130	500	2640	5	1	29941768	1093	-4.82	1.50	12	0.36	-758.00	2426.00	6300	20230523	-42.06	2245	20230104	62.58	6300	-42.06	20230523	2245	62.58	20230104	6300	-42.06	20230523	2245	62.58	20230104	2.38	N	206400	500	149 억		0	N	N	0	N	00	N
48	20230622	120847	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	-60	5	-1.59	290041075	77900	87.93	3825	3825	3700	4910	2650	3780	3723.25	0.00	0	-8298	3933	3856	3793	3716	3653	3850	3710	150	1130	500	2640	5	1	29941768	1114	-4.91	1.53	12	0.26	-758.00	2426.00	6300	20230523	-40.95	2245	20230104	65.70	6300	-40.95	20230523	2245	65.70	20230104	6300	-40.95	20230523	2245	65.70	20230104	2.38	N	206400	500	149 억		0	N	N	0	N	00	N
49	20230622	110236	57	100.00	KOSDAQ		건설	N	N	N	N		N	3715	-65	5	-1.72	249999870	67115	75.76	3825	3825	3700	4910	2650	3780	3724.95	0.00	0	-3118	3933	3856	3793	3716	3653	3850	3710	150	1130	500	2640	5	1	29941768	1112	-4.90	1.53	12	0.22	-758.00	2426.00	6300	20230523	-41.03	2245	20230104	65.48	6300	-41.03	20230523	2245	65.48	20230104	6300	-41.03	20230523	2245	65.48	20230104	2.38	N	206400	500	149 억		0	N	N	0	N	00	N
50	20230622	100838	57	100.00	KOSDAQ		건설	N	N	N	N		N	3745	-35	5	-0.93	178031580	47805	53.96	3825	3825	3700	4910	2650	3780	3724.12	0.00	0	-984	3933	3856	3793	3716	3653	3850	3710	150	1130	500	2640	5	1	29941768	1121	-4.94	1.54	12	0.16	-758.00	2426.00	6300	20230523	-40.56	2245	20230104	66.82	6300	-40.56	20230523	2245	66.82	20230104	6300	-40.56	20230523	2245	66.82	20230104	2.38	N	206400	500	149 억		0	N	N	0	N	00	N
51	20230622	090624	57	100.00	KOSDAQ		건설	N	N	N	N		N	3790	10	2	0.26	32116440	8514	9.61	3825	3825	3735	4910	2650	3780	3772.19	0.00	0	-2389	3933	3856	3793	3716	3653	3850	3710	150	1130	500	2640	5	1	29941768	1135	-5.00	1.56	12	0.03	-758.00	2426.00	6300	20230523	-39.84	2245	20230104	68.82	6300	-39.84	20230523	2245	68.82	20230104	6300	-39.84	20230523	2245	68.82	20230104	2.38	N	206400	500	149 억		0	N	N	0	N	00	N
52	20230621	160452	57	100.00	KOSDAQ		건설	N	N	N	N		N	3780	-45	5	-1.18	334682595	88330	92.07	3780	3870	3730	4970	2680	3825	3789.00	0.00	0	-12967	3935	3880	3830	3775	3725	3855	3750	150	1145	500	2670	5	1	29941768	1132	-4.99	1.56	12	0.30	-758.00	2426.00	6300	20230523	-40.00	2245	20230104	68.37	6300	-40.00	20230523	2245	68.37	20230104	6300	-40.00	20230523	2245	68.37	20230104	2.44	N	206400	500	149 억		0	N	N	0	N	00	N
53	20230621	150842	57	100.00	KOSDAQ		건설	N	N	N	N		N	3790	-35	5	-0.92	319931910	84424	88.00	3780	3870	3730	4970	2680	3825	3789.58	0.00	0	-11649	3935	3880	3830	3775	3725	3855	3750	150	1145	500	2670	5	1	29941768	1135	-5.00	1.56	12	0.28	-758.00	2426.00	6300	20230523	-39.84	2245	20230104	68.82	6300	-39.84	20230523	2245	68.82	20230104	6300	-39.84	20230523	2245	68.82	20230104	2.44	N	206400	500	149 억		0	N	N	0	N	00	N
54	20230621	140651	57	100.00	KOSDAQ		건설	N	N	N	N		N	3790	-35	5	-0.92	309196305	81586	85.04	3780	3870	3730	4970	2680	3825	3789.82	0.00	0	-11214	3935	3880	3830	3775	3725	3855	3750	150	1145	500	2670	5	1	29941768	1135	-5.00	1.56	12	0.27	-758.00	2426.00	6300	20230523	-39.84	2245	20230104	68.82	6300	-39.84	20230523	2245	68.82	20230104	6300	-39.84	20230523	2245	68.82	20230104	2.44	N	206400	500	149 억		0	N	N	0	N	00	N
55	20230621	131005	57	100.00	KOSDAQ		건설	N	N	N	N		N	3805	-20	5	-0.52	280823470	74113	77.25	3780	3870	3730	4970	2680	3825	3789.13	0.00	0	-7488	3935	3880	3830	3775	3725	3855	3750	150	1145	500	2670	5	1	29941768	1139	-5.02	1.57	12	0.25	-758.00	2426.00	6300	20230523	-39.60	2245	20230104	69.49	6300	-39.60	20230523	2245	69.49	20230104	6300	-39.60	20230523	2245	69.49	20230104	2.44	N	206400	500	149 억		0	N	N	0	N	00	N
56	20230621	120647	57	100.00	KOSDAQ		건설	N	N	N	N		N	3795	-30	5	-0.78	215991340	57130	59.55	3780	3870	3730	4970	2680	3825	3780.70	0.00	0	-14639	3935	3880	3830	3775	3725	3855	3750	150	1145	500	2670	5	1	29941768	1136	-5.01	1.56	12	0.19	-758.00	2426.00	6300	20230523	-39.76	2245	20230104	69.04	6300	-39.76	20230523	2245	69.04	20230104	6300	-39.76	20230523	2245	69.04	20230104	2.44	N	206400	500	149 억		0	N	N	0	N	00	N
57	20230621	110618	57	100.00	KOSDAQ		건설	N	N	N	N		N	3820	-5	5	-0.13	158933135	42084	43.86	3780	3870	3730	4970	2680	3825	3776.57	0.00	0	-16899	3935	3880	3830	3775	3725	3855	3750	150	1145	500	2670	5	1	29941768	1144	-5.04	1.57	12	0.14	-758.00	2426.00	6300	20230523	-39.37	2245	20230104	70.16	6300	-39.37	20230523	2245	70.16	20230104	6300	-39.37	20230523	2245	70.16	20230104	2.44	N	206400	500	149 억		0	N	N	0	N	00	N
58	20230621	101002	57	100.00	KOSDAQ		건설	N	N	N	N		N	3775	-50	5	-1.31	123299140	32702	34.09	3780	3870	3730	4970	2680	3825	3770.39	0.00	0	-15842	3935	3880	3830	3775	3725	3855	3750	150	1145	500	2670	5	1	29941768	1130	-4.98	1.56	12	0.11	-758.00	2426.00	6300	20230523	-40.08	2245	20230104	68.15	6300	-40.08	20230523	2245	68.15	20230104	6300	-40.08	20230523	2245	68.15	20230104	2.44	N	206400	500	149 억		0	N	N	0	N	00	N
59	20230621	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3845	20	2	0.52	1424345	375	0.39	3780	3850	3780	4970	2680	3825	3798.25	0.00	0	-69	3935	3880	3830	3775	3725	3855	3750	150	1145	500	2670	5	1	29941768	1151	-5.07	1.58	12	0.00	-758.00	2426.00	6300	20230523	-38.97	2245	20230104	71.27	6300	-38.97	20230523	2245	71.27	20230104	6300	-38.97	20230523	2245	71.27	20230104	2.44	N	206400	500	149 억		0	N	N	0	N	00	N
60	20230620	160409	57	100.00	KOSDAQ		건설	N	N	N	N		N	3825	-30	5	-0.78	365723100	95897	114.20	3885	3885	3780	5010	2700	3855	3813.71	0.00	0	6790	3971	3912	3806	3747	3641	3942	3777	150	1155	500	2690	5	1	29941768	1145	-5.05	1.58	12	0.32	-758.00	2426.00	6300	20230523	-39.29	2245	20230104	70.38	6300	-39.29	20230523	2245	70.38	20230104	6300	-39.29	20230523	2245	70.38	20230104	2.52	N	206400	500	149 억		0	N	N	0	N	00	N
61	20230620	150207	57	100.00	KOSDAQ		건설	N	N	N	N		N	3800	-55	5	-1.43	353816820	92774	110.48	3885	3885	3780	5010	2700	3855	3813.75	0.00	0	7071	3971	3912	3806	3747	3641	3942	3777	150	1155	500	2690	5	1	29941768	1138	-5.01	1.57	12	0.31	-758.00	2426.00	6300	20230523	-39.68	2245	20230104	69.27	6300	-39.68	20230523	2245	69.27	20230104	6300	-39.68	20230523	2245	69.27	20230104	2.52	N	206400	500	149 억		0	N	N	0	N	00	N
62	20230620	140549	57	100.00	KOSDAQ		건설	N	N	N	N		N	3800	-55	5	-1.43	298403215	78146	93.06	3885	3885	3785	5010	2700	3855	3818.53	0.00	0	6179	3971	3912	3806	3747	3641	3942	3777	150	1155	500	2690	5	1	29941768	1138	-5.01	1.57	12	0.26	-758.00	2426.00	6300	20230523	-39.68	2245	20230104	69.27	6300	-39.68	20230523	2245	69.27	20230104	6300	-39.68	20230523	2245	69.27	20230104	2.52	N	206400	500	149 억		0	N	N	0	N	00	N
63	20230620	130839	57	100.00	KOSDAQ		건설	N	N	N	N		N	3845	-10	5	-0.26	232895120	60917	72.55	3885	3885	3790	5010	2700	3855	3823.15	0.00	0	5287	3971	3912	3806	3747	3641	3942	3777	150	1155	500	2690	5	1	29941768	1151	-5.07	1.58	12	0.20	-758.00	2426.00	6300	20230523	-38.97	2245	20230104	71.27	6300	-38.97	20230523	2245	71.27	20230104	6300	-38.97	20230523	2245	71.27	20230104	2.52	N	206400	500	149 억		0	N	N	0	N	00	N
64	20230620	120642	57	100.00	KOSDAQ		건설	N	N	N	N		N	3850	-5	5	-0.13	139492900	36408	43.36	3885	3885	3795	5010	2700	3855	3831.38	0.00	0	-1541	3971	3912	3806	3747	3641	3942	3777	150	1155	500	2690	5	1	29941768	1153	-5.08	1.59	12	0.12	-758.00	2426.00	6300	20230523	-38.89	2245	20230104	71.49	6300	-38.89	20230523	2245	71.49	20230104	6300	-38.89	20230523	2245	71.49	20230104	2.52	N	206400	500	149 억		0	N	N	0	N	00	N
65	20230620	110630	57	100.00	KOSDAQ		건설	N	N	N	N		N	3850	-5	5	-0.13	124380820	32470	38.67	3885	3885	3795	5010	2700	3855	3830.64	0.00	0	-586	3971	3912	3806	3747	3641	3942	3777	150	1155	500	2690	5	1	29941768	1153	-5.08	1.59	12	0.11	-758.00	2426.00	6300	20230523	-38.89	2245	20230104	71.49	6300	-38.89	20230523	2245	71.49	20230104	6300	-38.89	20230523	2245	71.49	20230104	2.52	N	206400	500	149 억		0	N	N	0	N	00	N
66	20230620	100720	57	100.00	KOSDAQ		건설	N	N	N	N		N	3855	0	3	0.00	39871605	10411	12.40	3885	3885	3795	5010	2700	3855	3829.76	0.00	0	-664	3971	3912	3806	3747	3641	3942	3777	150	1155	500	2690	5	1	29941768	1154	-5.09	1.59	12	0.03	-758.00	2426.00	6300	20230523	-38.81	2245	20230104	71.71	6300	-38.81	20230523	2245	71.71	20230104	6300	-38.81	20230523	2245	71.71	20230104	2.52	N	206400	500	149 억		0	N	N	0	N	00	N
67	20230620	090610	57	100.00	KOSDAQ		건설	N	N	N	N		N	3795	-60	5	-1.56	15441870	4040	4.81	3885	3885	3795	5010	2700	3855	3822.25	0.00	0	-25	3971	3912	3806	3747	3641	3942	3777	150	1155	500	2690	5	1	29941768	1136	-5.01	1.56	12	0.01	-758.00	2426.00	6300	20230523	-39.76	2245	20230104	69.04	6300	-39.76	20230523	2245	69.04	20230104	6300	-39.76	20230523	2245	69.04	20230104	2.52	N	206400	500	149 억		0	N	N	0	N	00	N
68	20230619	160358	57	100.00	KOSDAQ		건설	N	N	N	N		N	3855	120	2	3.21	316708185	83882	93.72	3735	3865	3700	4855	2615	3735	3775.40	0.00	0	23937	3878	3806	3768	3696	3658	3787	3677	150	1120	500	2610	5	1	29941768	1154	-5.09	1.59	12	0.28	-758.00	2426.00	6300	20230523	-38.81	2245	20230104	71.71	6300	-38.81	20230523	2245	71.71	20230104	6300	-38.81	20230523	2245	71.71	20230104	2.53	N	206400	500	149 억		0	N	N	0	N	00	N
69	20230619	150543	57	100.00	KOSDAQ		건설	N	N	N	N		N	3825	90	2	2.41	262173810	69695	77.87	3735	3835	3700	4855	2615	3735	3761.73	0.00	0	20484	3878	3806	3768	3696	3658	3787	3677	150	1120	500	2610	5	1	29941768	1145	-5.05	1.58	12	0.23	-758.00	2426.00	6300	20230523	-39.29	2245	20230104	70.38	6300	-39.29	20230523	2245	70.38	20230104	6300	-39.29	20230523	2245	70.38	20230104	2.53	N	206400	500	149 억		0	N	N	0	N	00	N
70	20230619	140350	57	100.00	KOSDAQ		건설	N	N	N	N		N	3765	30	2	0.80	213138960	56800	63.47	3735	3835	3700	4855	2615	3735	3752.45	0.00	0	11583	3878	3806	3768	3696	3658	3787	3677	150	1120	500	2610	5	1	29941768	1127	-4.97	1.55	12	0.19	-758.00	2426.00	6300	20230523	-40.24	2245	20230104	67.71	6300	-40.24	20230523	2245	67.71	20230104	6300	-40.24	20230523	2245	67.71	20230104	2.53	N	206400	500	149 억		0	N	N	0	N	00	N
71	20230619	130654	57	100.00	KOSDAQ		건설	N	N	N	N		N	3780	45	2	1.20	159629940	42629	47.63	3735	3835	3700	4855	2615	3735	3744.63	0.00	0	8210	3878	3806	3768	3696	3658	3787	3677	150	1120	500	2610	5	1	29941768	1132	-4.99	1.56	12	0.14	-758.00	2426.00	6300	20230523	-40.00	2245	20230104	68.37	6300	-40.00	20230523	2245	68.37	20230104	6300	-40.00	20230523	2245	68.37	20230104	2.53	N	206400	500	149 억		0	N	N	0	N	00	N
72	20230619	120913	57	100.00	KOSDAQ		건설	N	N	N	N		N	3755	20	2	0.54	130113635	34800	38.88	3735	3835	3700	4855	2615	3735	3738.90	0.00	0	3272	3878	3806	3768	3696	3658	3787	3677	150	1120	500	2610	5	1	29941768	1124	-4.95	1.55	12	0.12	-758.00	2426.00	6300	20230523	-40.40	2245	20230104	67.26	6300	-40.40	20230523	2245	67.26	20230104	6300	-40.40	20230523	2245	67.26	20230104	2.53	N	206400	500	149 억		0	N	N	0	N	00	N
73	20230619	110229	57	100.00	KOSDAQ		건설	N	N	N	N		N	3755	20	2	0.54	105954125	28346	31.67	3735	3835	3700	4855	2615	3735	3737.89	0.00	0	-331	3878	3806	3768	3696	3658	3787	3677	150	1120	500	2610	5	1	29941768	1124	-4.95	1.55	12	0.09	-758.00	2426.00	6300	20230523	-40.40	2245	20230104	67.26	6300	-40.40	20230523	2245	67.26	20230104	6300	-40.40	20230523	2245	67.26	20230104	2.53	N	206400	500	149 억		0	N	N	0	N	00	N
74	20230619	100515	57	100.00	KOSDAQ		건설	N	N	N	N		N	3740	5	2	0.13	53256980	14283	15.96	3735	3835	3700	4855	2615	3735	3728.70	0.00	0	-2920	3878	3806	3768	3696	3658	3787	3677	150	1120	500	2610	5	1	29941768	1120	-4.93	1.54	12	0.05	-758.00	2426.00	6300	20230523	-40.63	2245	20230104	66.59	6300	-40.63	20230523	2245	66.59	20230104	6300	-40.63	20230523	2245	66.59	20230104	2.53	N	206400	500	149 억		0	N	N	0	N	00	N
75	20230619	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3735	0	3	0.00	1658340	444	0.50	3735	3735	3735	4855	2615	3735	3735.00	0.00	0	99	3878	3806	3768	3696	3658	3787	3677	150	1120	500	2610	5	1	29941768	1118	-4.93	1.54	12	0.00	-758.00	2426.00	6300	20230523	-40.71	2245	20230104	66.37	6300	-40.71	20230523	2245	66.37	20230104	6300	-40.71	20230523	2245	66.37	20230104	2.53	N	206400	500	149 억		0	N	N	0	N	00	N
76	20230616	160312	57	100.00	KOSDAQ		건설	N	N	N	N		N	3735	-5	5	-0.13	335421215	89400	81.36	3760	3840	3730	4860	2620	3740	3751.92	0.00	0	16735	3933	3836	3783	3686	3633	3810	3660	150	1120	500	2610	5	1	29941768	1118	-4.93	1.54	12	0.30	-758.00	2426.00	6300	20230523	-40.71	2245	20230104	66.37	6300	-40.71	20230523	2245	66.37	20230104	6300	-40.71	20230523	2245	66.37	20230104	2.55	N	206400	500	149 억		0	N	N	0	N	00	N
77	20230616	150520	57	100.00	KOSDAQ		건설	N	N	N	N		N	3750	10	2	0.27	296323130	78941	71.84	3760	3840	3730	4860	2620	3740	3753.73	0.00	0	15492	3933	3836	3783	3686	3633	3810	3660	150	1120	500	2610	5	1	29941768	1123	-4.95	1.55	12	0.26	-758.00	2426.00	6300	20230523	-40.48	2245	20230104	67.04	6300	-40.48	20230523	2245	67.04	20230104	6300	-40.48	20230523	2245	67.04	20230104	2.55	N	206400	500	149 억		0	N	N	0	N	00	N
78	20230616	140248	57	100.00	KOSDAQ		건설	N	N	N	N		N	3755	15	2	0.40	265931855	70835	64.46	3760	3840	3730	4860	2620	3740	3754.24	0.00	0	14305	3933	3836	3783	3686	3633	3810	3660	150	1120	500	2610	5	1	29941768	1124	-4.95	1.55	12	0.24	-758.00	2426.00	6300	20230523	-40.40	2245	20230104	67.26	6300	-40.40	20230523	2245	67.26	20230104	6300	-40.40	20230523	2245	67.26	20230104	2.55	N	206400	500	149 억		0	N	N	0	N	00	N
79	20230616	130617	57	100.00	KOSDAQ		건설	N	N	N	N		N	3745	5	2	0.13	232640005	61937	56.36	3760	3840	3730	4860	2620	3740	3756.07	0.00	0	13088	3933	3836	3783	3686	3633	3810	3660	150	1120	500	2610	5	1	29941768	1121	-4.94	1.54	12	0.21	-758.00	2426.00	6300	20230523	-40.56	2245	20230104	66.82	6300	-40.56	20230523	2245	66.82	20230104	6300	-40.56	20230523	2245	66.82	20230104	2.55	N	206400	500	149 억		0	N	N	0	N	00	N
80	20230616	121021	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	-10	5	-0.27	166275785	44160	40.19	3760	3840	3730	4860	2620	3740	3765.30	0.00	0	10225	3933	3836	3783	3686	3633	3810	3660	150	1120	500	2610	5	1	29941768	1117	-4.92	1.54	12	0.15	-758.00	2426.00	6300	20230523	-40.79	2245	20230104	66.15	6300	-40.79	20230523	2245	66.15	20230104	6300	-40.79	20230523	2245	66.15	20230104	2.55	N	206400	500	149 억		0	N	N	0	N	00	N
81	20230616	110710	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	20	2	0.53	100539290	26601	24.21	3760	3840	3740	4860	2620	3740	3779.53	0.00	0	9986	3933	3836	3783	3686	3633	3810	3660	150	1120	500	2610	5	1	29941768	1126	-4.96	1.55	12	0.09	-758.00	2426.00	6300	20230523	-40.32	2245	20230104	67.48	6300	-40.32	20230523	2245	67.48	20230104	6300	-40.32	20230523	2245	67.48	20230104	2.55	N	206400	500	149 억		0	N	N	0	N	00	N
82	20230616	100408	57	100.00	KOSDAQ		건설	N	N	N	N		N	3815	75	2	2.01	61036560	16132	14.68	3760	3840	3740	4860	2620	3740	3783.57	0.00	0	6479	3933	3836	3783	3686	3633	3810	3660	150	1120	500	2610	5	1	29941768	1142	-5.03	1.57	12	0.05	-758.00	2426.00	6300	20230523	-39.44	2245	20230104	69.93	6300	-39.44	20230523	2245	69.93	20230104	6300	-39.44	20230523	2245	69.93	20230104	2.55	N	206400	500	149 억		0	N	N	0	N	00	N
83	20230616	090316	57	100.00	KOSDAQ		건설	N	N	N	N		N	3815	75	2	2.01	9077080	2412	2.19	3760	3820	3760	4860	2620	3740	3763.30	0.00	0	1127	3933	3836	3783	3686	3633	3810	3660	150	1120	500	2610	5	1	29941768	1142	-5.03	1.57	12	0.01	-758.00	2426.00	6300	20230523	-39.44	2245	20230104	69.93	6300	-39.44	20230523	2245	69.93	20230104	6300	-39.44	20230523	2245	69.93	20230104	2.55	N	206400	500	149 억		0	N	N	0	N	00	N
84	20230615	151042	57	100.00	KOSDAQ		건설	N	N	N	N		N	3765	-10	5	-0.26	394700755	103979	85.82	3755	3880	3730	4905	2645	3775	3795.97	0.00	0	16177	3971	3872	3786	3687	3601	3830	3645	150	1130	500	2640	5	1	29941768	1127	-4.97	1.55	12	0.35	-758.00	2426.00	6300	20230523	-40.24	2245	20230104	67.71	6300	-40.24	20230523	2245	67.71	20230104	6300	-40.24	20230523	2245	67.71	20230104	2.59	N	206400	500	149 억		0	N	N	0	N	00	N
85	20230615	141021	57	100.00	KOSDAQ		건설	N	N	N	N		N	3785	10	2	0.26	341909845	89888	74.19	3755	3880	3730	4905	2645	3775	3803.73	0.00	0	13248	3971	3872	3786	3687	3601	3830	3645	150	1130	500	2640	5	1	29941768	1133	-4.99	1.56	12	0.30	-758.00	2426.00	6300	20230523	-39.92	2245	20230104	68.60	6300	-39.92	20230523	2245	68.60	20230104	6300	-39.92	20230523	2245	68.60	20230104	2.59	N	206400	500	149 억		0	N	N	0	N	00	N
86	20230615	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3785	10	2	0.26	319176930	83858	69.21	3755	3880	3730	4905	2645	3775	3806.16	0.00	0	13076	3971	3872	3786	3687	3601	3830	3645	150	1130	500	2640	5	1	29941768	1133	-4.99	1.56	12	0.28	-758.00	2426.00	6300	20230523	-39.92	2245	20230104	68.60	6300	-39.92	20230523	2245	68.60	20230104	6300	-39.92	20230523	2245	68.60	20230104	2.59	N	206400	500	149 억		0	N	N	0	N	00	N
87	20230615	120658	57	100.00	KOSDAQ		건설	N	N	N	N		N	3790	15	2	0.40	309273130	81236	67.05	3755	3880	3730	4905	2645	3775	3807.09	0.00	0	13303	3971	3872	3786	3687	3601	3830	3645	150	1130	500	2640	5	1	29941768	1135	-5.00	1.56	12	0.27	-758.00	2426.00	6300	20230523	-39.84	2245	20230104	68.82	6300	-39.84	20230523	2245	68.82	20230104	6300	-39.84	20230523	2245	68.82	20230104	2.59	N	206400	500	149 억		0	N	N	0	N	00	N
88	20230615	110637	57	100.00	KOSDAQ		건설	N	N	N	N		N	3765	-10	5	-0.26	266756945	69909	57.70	3755	3880	3755	4905	2645	3775	3815.77	0.00	0	14141	3971	3872	3786	3687	3601	3830	3645	150	1130	500	2640	5	1	29941768	1127	-4.97	1.55	12	0.23	-758.00	2426.00	6300	20230523	-40.24	2245	20230104	67.71	6300	-40.24	20230523	2245	67.71	20230104	6300	-40.24	20230523	2245	67.71	20230104	2.59	N	206400	500	149 억		0	N	N	0	N	00	N
89	20230611	184532	57	100.00	KOSDAQ		건설	N	N	N	N		N	3895	-175	5	-4.30	854547275	218154	192.96	4055	4070	3855	5290	2850	4070	3917.60	0.00	0	-40890	4143	4106	4073	4036	4003	4090	4020	150	1220	500	2840	5	1	29941768	1166	-5.14	1.61	12	0.73	-758.00	2426.00	6300	20230523	-38.17	2245	20230104	73.50	6300	-38.17	20230523	2245	73.50	20230104	6300	-38.17	20230523	2245	73.50	20230104	2.73	N	206400	500	149 억		0	N	N	0	N	00	N