KissMeData/044180/price/prices-20250501.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

ened 0263c98d2f Update 2025-05-16 2984 top30,price

2025-05-16 18:02:11 +09:00

27 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250516	160417	57	100.00	KOSDAQ	건설	N	N	N	N	N	725	-19	5	-2.55	146610345	201414	76.37	744	760	715	967	521	744	727.92	5.47	7969	806	775	756	725	706	765	715	134	223	500	460	1	1	26717799	194	4.29	0.49	12	0.75	169.00	1477.00	1355	20250401	-46.49	382	20241205	89.79	1355	-46.49	20250401	419	73.03	20250211	1355	-46.49	20250401	382	89.79	20241205	Y	044180	500	133 억	1460167	N	N	0	N	N
3	20250516	150421	57	100.00	KOSDAQ	건설	N	N	N	N	N	728	-16	5	-2.15	139536825	191662	72.67	744	760	715	967	521	744	728.04	5.47	3879	806	775	756	725	706	765	715	134	223	500	460	1	1	26717799	195	4.31	0.49	12	0.72	169.00	1477.00	1355	20250401	-46.27	382	20241205	90.58	1355	-46.27	20250401	419	73.75	20250211	1355	-46.27	20250401	382	90.58	20241205	Y	044180	500	133 억	1460167	N	N	0	N	N
4	20250516	140420	57	100.00	KOSDAQ	건설	N	N	N	N	N	721	-23	5	-3.09	130116389	178642	67.73	744	760	715	967	521	744	728.36	5.47	6678	806	775	756	725	706	765	715	134	223	500	460	1	1	26717799	193	4.27	0.49	12	0.67	169.00	1477.00	1355	20250401	-46.79	382	20241205	88.74	1355	-46.79	20250401	419	72.08	20250211	1355	-46.79	20250401	382	88.74	20241205	Y	044180	500	133 억	1460167	N	N	0	N	N
5	20250516	130418	57	100.00	KOSDAQ	건설	N	N	N	N	N	732	-12	5	-1.61	122247197	167792	63.62	744	760	715	967	521	744	728.56	5.47	10291	806	775	756	725	706	765	715	134	223	500	460	1	1	26717799	196	4.33	0.50	12	0.63	169.00	1477.00	1355	20250401	-45.98	382	20241205	91.62	1355	-45.98	20250401	419	74.70	20250211	1355	-45.98	20250401	382	91.62	20241205	Y	044180	500	133 억	1460167	N	N	0	N	N
6	20250516	120418	57	100.00	KOSDAQ	건설	N	N	N	N	N	719	-25	5	-3.36	96593287	132287	50.16	744	760	715	967	521	744	730.18	5.47	-12338	806	775	756	725	706	765	715	134	223	500	460	1	1	26717799	192	4.25	0.49	12	0.50	169.00	1477.00	1355	20250401	-46.94	382	20241205	88.22	1355	-46.94	20250401	419	71.60	20250211	1355	-46.94	20250401	382	88.22	20241205	Y	044180	500	133 억	1460167	N	N	0	N	N
7	20250516	110404	57	100.00	KOSDAQ	건설	N	N	N	N	N	727	-17	5	-2.28	86562407	118337	44.87	744	760	715	967	521	744	731.49	5.47	-13618	806	775	756	725	706	765	715	134	223	500	460	1	1	26717799	194	4.30	0.49	12	0.44	169.00	1477.00	1355	20250401	-46.35	382	20241205	90.31	1355	-46.35	20250401	419	73.51	20250211	1355	-46.35	20250401	382	90.31	20241205	Y	044180	500	133 억	1460167	N	N	0	N	N
8	20250516	100422	57	100.00	KOSDAQ	건설	N	N	N	N	N	723	-21	5	-2.82	55003569	75046	28.45	744	760	715	967	521	744	732.93	5.47	-19596	806	775	756	725	706	765	715	134	223	500	460	1	1	26717799	193	4.28	0.49	12	0.28	169.00	1477.00	1355	20250401	-46.64	382	20241205	89.27	1355	-46.64	20250401	419	72.55	20250211	1355	-46.64	20250401	382	89.27	20241205	Y	044180	500	133 억	1460167	N	N	0	N	N
9	20250516	090420	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	-3	5	-0.40	9517562	12806	4.86	744	751	722	967	521	744	743.21	5.47	-8652	806	775	756	725	706	765	715	134	223	500	460	1	1	26717799	198	4.38	0.50	12	0.05	169.00	1477.00	1355	20250401	-45.31	382	20241205	93.98	1355	-45.31	20250401	419	76.85	20250211	1355	-45.31	20250401	382	93.98	20241205	Y	044180	500	133 억	1460167	N	N	0	N	N
10	20250515	160448	57	100.00	KOSDAQ	건설	N	N	N	N	N	744	-37	5	-4.74	194929489	258993	82.83	782	787	737	1015	547	781	752.65	5.63	-42546	819	799	780	760	741	790	751	134	234	500	480	1	1	26717799	199	4.40	0.50	12	0.97	169.00	1477.00	1355	20250401	-45.09	382	20241205	94.76	1355	-45.09	20250401	419	77.57	20250211	1355	-45.09	20250401	382	94.76	20241205	Y	044180	500	133 억	1503422	N	N	0	N	N
11	20250515	150451	57	100.00	KOSDAQ	건설	N	N	N	N	N	741	-40	5	-5.12	176834903	234567	75.02	782	787	740	1015	547	781	753.88	5.63	-42603	819	799	780	760	741	790	751	134	234	500	480	1	1	26717799	198	4.38	0.50	12	0.88	169.00	1477.00	1355	20250401	-45.31	382	20241205	93.98	1355	-45.31	20250401	419	76.85	20250211	1355	-45.31	20250401	382	93.98	20241205	Y	044180	500	133 억	1503422	N	N	0	N	N
12	20250515	140453	57	100.00	KOSDAQ	건설	N	N	N	N	N	744	-37	5	-4.74	156110366	206761	66.13	782	787	740	1015	547	781	755.03	5.63	-36676	819	799	780	760	741	790	751	134	234	500	480	1	1	26717799	199	4.40	0.50	12	0.77	169.00	1477.00	1355	20250401	-45.09	382	20241205	94.76	1355	-45.09	20250401	419	77.57	20250211	1355	-45.09	20250401	382	94.76	20241205	Y	044180	500	133 억	1503422	N	N	0	N	N
13	20250515	130451	57	100.00	KOSDAQ	건설	N	N	N	N	N	745	-36	5	-4.61	130610485	172394	55.13	782	787	744	1015	547	781	757.63	5.63	-35930	819	799	780	760	741	790	751	134	234	500	480	1	1	26717799	199	4.41	0.50	12	0.65	169.00	1477.00	1355	20250401	-45.02	382	20241205	95.03	1355	-45.02	20250401	419	77.80	20250211	1355	-45.02	20250401	382	95.03	20241205	Y	044180	500	133 억	1503422	N	N	0	N	N
14	20250515	120452	57	100.00	KOSDAQ	건설	N	N	N	N	N	748	-33	5	-4.23	108591320	142906	45.70	782	787	744	1015	547	781	759.88	5.63	-34952	819	799	780	760	741	790	751	134	234	500	480	1	1	26717799	200	4.43	0.51	12	0.53	169.00	1477.00	1355	20250401	-44.80	382	20241205	95.81	1355	-44.80	20250401	419	78.52	20250211	1355	-44.80	20250401	382	95.81	20241205	Y	044180	500	133 억	1503422	N	N	0	N	N
15	20250515	110452	57	100.00	KOSDAQ	건설	N	N	N	N	N	746	-35	5	-4.48	97168272	127649	40.82	782	787	744	1015	547	781	761.21	5.63	-33802	819	799	780	760	741	790	751	134	234	500	480	1	1	26717799	199	4.41	0.51	12	0.48	169.00	1477.00	1355	20250401	-44.94	382	20241205	95.29	1355	-44.94	20250401	419	78.04	20250211	1355	-44.94	20250401	382	95.29	20241205	Y	044180	500	133 억	1503422	N	N	0	N	N
16	20250515	100451	57	100.00	KOSDAQ	건설	N	N	N	N	N	756	-25	5	-3.20	73084455	95529	30.55	782	787	744	1015	547	781	765.05	5.63	-26753	819	799	780	760	741	790	751	134	234	500	480	1	1	26717799	202	4.47	0.51	12	0.36	169.00	1477.00	1355	20250401	-44.21	382	20241205	97.91	1355	-44.21	20250401	419	80.43	20250211	1355	-44.21	20250401	382	97.91	20241205	Y	044180	500	133 억	1503422	N	N	0	N	N
17	20250515	090455	57	100.00	KOSDAQ	건설	N	N	N	N	N	781	0	3	0.00	16284605	20899	6.68	782	784	770	1015	547	781	779.20	5.63	-15360	819	799	780	760	741	790	751	134	234	500	480	1	1	26717799	209	4.62	0.53	12	0.08	169.00	1477.00	1355	20250401	-42.36	382	20241205	104.45	1355	-42.36	20250401	419	86.40	20250211	1355	-42.36	20250401	382	104.45	20241205	Y	044180	500	133 억	1503422	N	N	0	N	N
18	20250514	160449	57	100.00	KOSDAQ	건설	N	N	N	N	N	781	-7	5	-0.89	242618290	312404	60.10	788	800	761	1024	552	788	776.62	5.84	5393	844	816	798	770	752	807	761	134	236	500	480	1	1	26717799	209	4.62	0.53	12	1.17	169.00	1477.00	1355	20250401	-42.36	382	20241205	104.45	1355	-42.36	20250401	419	86.40	20250211	1355	-42.36	20250401	382	104.45	20241205	Y	044180	500	133 억	1560452	N	N	0	N	N
19	20250514	150452	57	100.00	KOSDAQ	건설	N	N	N	N	N	780	-8	5	-1.02	220545168	284178	54.67	788	800	761	1024	552	788	776.08	5.84	5163	844	816	798	770	752	807	761	134	236	500	480	1	1	26717799	208	4.62	0.53	12	1.06	169.00	1477.00	1355	20250401	-42.44	382	20241205	104.19	1355	-42.44	20250401	419	86.16	20250211	1355	-42.44	20250401	382	104.19	20241205	Y	044180	500	133 억	1560452	N	N	0	N	N
20	20250514	140450	57	100.00	KOSDAQ	건설	N	N	N	N	N	774	-14	5	-1.78	187115111	241073	46.38	788	800	761	1024	552	788	776.18	5.84	760	844	816	798	770	752	807	761	134	236	500	480	1	1	26717799	207	4.58	0.52	12	0.90	169.00	1477.00	1355	20250401	-42.88	382	20241205	102.62	1355	-42.88	20250401	419	84.73	20250211	1355	-42.88	20250401	382	102.62	20241205	Y	044180	500	133 억	1560452	N	N	0	N	N
21	20250514	130451	57	100.00	KOSDAQ	건설	N	N	N	N	N	772	-16	5	-2.03	172600947	222253	42.76	788	800	761	1024	552	788	776.60	5.84	504	844	816	798	770	752	807	761	134	236	500	480	1	1	26717799	206	4.57	0.52	12	0.83	169.00	1477.00	1355	20250401	-43.03	382	20241205	102.09	1355	-43.03	20250401	419	84.25	20250211	1355	-43.03	20250401	382	102.09	20241205	Y	044180	500	133 억	1560452	N	N	0	N	N
22	20250514	120451	57	100.00	KOSDAQ	건설	N	N	N	N	N	767	-21	5	-2.66	161678645	208103	40.03	788	800	761	1024	552	788	776.92	5.84	-3191	844	816	798	770	752	807	761	134	236	500	480	1	1	26717799	205	4.54	0.52	12	0.78	169.00	1477.00	1355	20250401	-43.39	382	20241205	100.79	1355	-43.39	20250401	419	83.05	20250211	1355	-43.39	20250401	382	100.79	20241205	Y	044180	500	133 억	1560452	N	N	0	N	N
23	20250514	110450	57	100.00	KOSDAQ	건설	N	N	N	N	N	763	-25	5	-3.17	148946276	191539	36.85	788	800	761	1024	552	788	777.63	5.84	-7176	844	816	798	770	752	807	761	134	236	500	480	1	1	26717799	204	4.51	0.52	12	0.72	169.00	1477.00	1355	20250401	-43.69	382	20241205	99.74	1355	-43.69	20250401	419	82.10	20250211	1355	-43.69	20250401	382	99.74	20241205	Y	044180	500	133 억	1560452	N	N	0	N	N
24	20250514	100450	57	100.00	KOSDAQ	건설	N	N	N	N	N	769	-19	5	-2.41	116968667	149754	28.81	788	800	767	1024	552	788	781.07	5.84	-5311	844	816	798	770	752	807	761	134	236	500	480	1	1	26717799	205	4.55	0.52	12	0.56	169.00	1477.00	1355	20250401	-43.25	382	20241205	101.31	1355	-43.25	20250401	419	83.53	20250211	1355	-43.25	20250401	382	101.31	20241205	Y	044180	500	133 억	1560452	N	N	0	N	N
25	20250514	090453	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	8	2	1.02	10722849	13622	2.62	788	796	783	1024	552	788	787.17	5.84	-6636	844	816	798	770	752	807	761	134	236	500	480	1	1	26717799	213	4.71	0.54	12	0.05	169.00	1477.00	1355	20250401	-41.25	382	20241205	108.38	1355	-41.25	20250401	419	89.98	20250211	1355	-41.25	20250401	382	108.38	20241205	Y	044180	500	133 억	1560452	N	N	0	N	N
26	20250513	160443	57	100.00	KOSDAQ	건설	N	N	N	N	N	788	-37	5	-4.48	412813988	518619	40.49	825	826	780	1072	578	825	795.99	5.52	84656	909	866	806	763	703	888	785	134	247	500	510	1	1	26717799	211	4.66	0.53	12	1.94	169.00	1477.00	1355	20250401	-41.85	382	20241205	106.28	1355	-41.85	20250401	419	88.07	20250211	1355	-41.85	20250401	382	106.28	20241205	Y	044180	500	133 억	1475796	N	N	0	N	N
27	20250513	150448	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	-31	5	-3.76	356958423	447293	34.92	825	826	785	1072	578	825	798.04	5.52	78494	909	866	806	763	703	888	785	134	247	500	510	1	1	26717799	212	4.70	0.54	12	1.67	169.00	1477.00	1355	20250401	-41.40	382	20241205	107.85	1355	-41.40	20250401	419	89.50	20250211	1355	-41.40	20250401	382	107.85	20241205	Y	044180	500	133 억	1475796	N	N	0	N	N
28	20250513	140449	57	100.00	KOSDAQ	건설	N	N	N	N	N	793	-32	5	-3.88	335288467	419863	32.78	825	826	785	1072	578	825	798.57	5.52	80838	909	866	806	763	703	888	785	134	247	500	510	1	1	26717799	212	4.69	0.54	12	1.57	169.00	1477.00	1355	20250401	-41.48	382	20241205	107.59	1355	-41.48	20250401	419	89.26	20250211	1355	-41.48	20250401	382	107.59	20241205	Y	044180	500	133 억	1475796	N	N	0	N	N
29	20250513	130450	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	-31	5	-3.76	316263715	395890	30.91	825	826	785	1072	578	825	798.87	5.52	87757	909	866	806	763	703	888	785	134	247	500	510	1	1	26717799	212	4.70	0.54	12	1.48	169.00	1477.00	1355	20250401	-41.40	382	20241205	107.85	1355	-41.40	20250401	419	89.50	20250211	1355	-41.40	20250401	382	107.85	20241205	Y	044180	500	133 억	1475796	N	N	0	N	N
30	20250513	120451	57	100.00	KOSDAQ	건설	N	N	N	N	N	806	-19	5	-2.30	295628885	369973	28.88	825	826	785	1072	578	825	799.06	5.52	85851	909	866	806	763	703	888	785	134	247	500	510	1	1	26717799	215	4.77	0.55	12	1.38	169.00	1477.00	1355	20250401	-40.52	382	20241205	110.99	1355	-40.52	20250401	419	92.36	20250211	1355	-40.52	20250401	382	110.99	20241205	Y	044180	500	133 억	1475796	N	N	0	N	N
31	20250513	110450	57	100.00	KOSDAQ	건설	N	N	N	N	N	800	-25	5	-3.03	276968130	346784	27.07	825	826	785	1072	578	825	798.68	5.52	82508	909	866	806	763	703	888	785	134	247	500	510	1	1	26717799	214	4.73	0.54	12	1.30	169.00	1477.00	1355	20250401	-40.96	382	20241205	109.42	1355	-40.96	20250401	419	90.93	20250211	1355	-40.96	20250401	382	109.42	20241205	Y	044180	500	133 억	1475796	N	N	0	N	N
32	20250513	100451	57	100.00	KOSDAQ	건설	N	N	N	N	N	797	-28	5	-3.39	251334364	314630	24.56	825	826	785	1072	578	825	798.83	5.52	80545	909	866	806	763	703	888	785	134	247	500	510	1	1	26717799	213	4.72	0.54	12	1.18	169.00	1477.00	1355	20250401	-41.18	382	20241205	108.64	1355	-41.18	20250401	419	90.21	20250211	1355	-41.18	20250401	382	108.64	20241205	Y	044180	500	133 억	1475796	N	N	0	N	N
33	20250513	090452	57	100.00	KOSDAQ	건설	N	N	N	N	N	807	-18	5	-2.18	61457402	75859	5.92	825	826	785	1072	578	825	810.15	5.52	4476	909	866	806	763	703	888	785	134	247	500	510	1	1	26717799	216	4.78	0.55	12	0.28	169.00	1477.00	1355	20250401	-40.44	382	20241205	111.26	1355	-40.44	20250401	419	92.60	20250211	1355	-40.44	20250401	382	111.26	20241205	Y	044180	500	133 억	1475796	N	N	0	N	N
34	20250512	160441	57	100.00	KOSDAQ	건설	N	N	N	N	N	825	79	2	10.59	1043842937	1279954	247.21	746	849	746	969	523	746	815.51	5.07	123781	818	782	763	727	708	772	717	134	223	500	460	1	1	26717799	220	4.88	0.56	12	4.79	169.00	1477.00	1355	20250401	-39.11	382	20241205	115.97	1355	-39.11	20250401	419	96.90	20250211	1355	-39.11	20250401	382	115.97	20241205	Y	044180	500	133 억	1353463	N	N	754	N	N
35	20250512	150446	57	100.00	KOSDAQ	건설	N	N	N	N	N	827	81	2	10.86	1020823276	1252015	241.81	746	849	746	969	523	746	815.34	5.07	129138	818	782	763	727	708	772	717	134	223	500	460	1	1	26717799	221	4.89	0.56	12	4.69	169.00	1477.00	1355	20250401	-38.97	382	20241205	116.49	1355	-38.97	20250401	419	97.37	20250211	1355	-38.97	20250401	382	116.49	20241205	Y	044180	500	133 억	1353463	N	N	754	N	N
36	20250512	140446	57	100.00	KOSDAQ	건설	N	N	N	N	N	812	66	2	8.85	922252683	1131456	218.53	746	849	746	969	523	746	815.10	5.07	119308	818	782	763	727	708	772	717	134	223	500	460	1	1	26717799	217	4.80	0.55	12	4.23	169.00	1477.00	1355	20250401	-40.07	382	20241205	112.57	1355	-40.07	20250401	419	93.79	20250211	1355	-40.07	20250401	382	112.57	20241205	Y	044180	500	133 억	1353463	N	N	754	N	N
37	20250512	130444	57	100.00	KOSDAQ	건설	N	N	N	N	N	825	79	2	10.59	848729582	1042386	201.33	746	849	746	969	523	746	814.22	5.07	92616	818	782	763	727	708	772	717	134	223	500	460	1	1	26717799	220	4.88	0.56	12	3.90	169.00	1477.00	1355	20250401	-39.11	382	20241205	115.97	1355	-39.11	20250401	419	96.90	20250211	1355	-39.11	20250401	382	115.97	20241205	Y	044180	500	133 억	1353463	N	N	754	N	N
38	20250512	120447	57	100.00	KOSDAQ	건설	N	N	N	N	N	825	79	2	10.59	765215308	941617	181.86	746	849	746	969	523	746	812.66	5.07	68696	818	782	763	727	708	772	717	134	223	500	460	1	1	26717799	220	4.88	0.56	12	3.52	169.00	1477.00	1355	20250401	-39.11	382	20241205	115.97	1355	-39.11	20250401	419	96.90	20250211	1355	-39.11	20250401	382	115.97	20241205	Y	044180	500	133 억	1353463	N	N	754	N	N
39	20250512	110446	57	100.00	KOSDAQ	건설	N	N	N	N	N	819	73	2	9.79	566057961	701164	135.42	746	849	746	969	523	746	807.31	5.07	66224	818	782	763	727	708	772	717	134	223	500	460	1	1	26717799	219	4.85	0.55	12	2.62	169.00	1477.00	1355	20250401	-39.56	382	20241205	114.40	1355	-39.56	20250401	419	95.47	20250211	1355	-39.56	20250401	382	114.40	20241205	Y	044180	500	133 억	1353463	N	N	754	N	N
40	20250512	100445	57	100.00	KOSDAQ	건설	N	N	N	N	N	796	50	2	6.70	429339767	533300	103.00	746	849	746	969	523	746	805.06	5.07	60465	818	782	763	727	708	772	717	134	223	500	460	1	1	26717799	213	4.71	0.54	12	2.00	169.00	1477.00	1355	20250401	-41.25	382	20241205	108.38	1355	-41.25	20250401	419	89.98	20250211	1355	-41.25	20250401	382	108.38	20241205	Y	044180	500	133 억	1353463	N	N	754	N	N
41	20250512	090445	57	100.00	KOSDAQ	건설	N	N	N	N	N	786	40	2	5.36	37133548	48074	9.28	746	800	746	969	523	746	772.42	5.07	2305	818	782	763	727	708	772	717	134	223	500	460	1	1	26717799	210	4.65	0.53	12	0.18	169.00	1477.00	1355	20250401	-41.99	382	20241205	105.76	1355	-41.99	20250401	419	87.59	20250211	1355	-41.99	20250401	382	105.76	20241205	Y	044180	500	133 억	1353463	N	N	754	N	N
42	20250509	160443	57	100.00	KOSDAQ	건설	N	N	N	N	N	746	-52	5	-6.52	393113702	516395	84.50	798	799	744	1037	559	798	761.31	5.06	1835	872	835	808	771	744	821	757	134	239	500	490	1	1	26717799	199	4.41	0.51	12	1.93	169.00	1477.00	1355	20250401	-44.94	382	20241205	95.29	1355	-44.94	20250401	419	78.04	20250211	1355	-44.94	20250401	382	95.29	20241205	Y	044180	500	133 억	1350708	N	N	754	N	N
43	20250509	150446	57	100.00	KOSDAQ	건설	N	N	N	N	N	746	-52	5	-6.52	380298775	499231	81.69	798	799	744	1037	559	798	761.77	5.06	-667	872	835	808	771	744	821	757	134	239	500	490	1	1	26717799	199	4.41	0.51	12	1.87	169.00	1477.00	1355	20250401	-44.94	382	20241205	95.29	1355	-44.94	20250401	419	78.04	20250211	1355	-44.94	20250401	382	95.29	20241205	Y	044180	500	133 억	1350708	N	N	677	N	N
44	20250509	140444	57	100.00	KOSDAQ	건설	N	N	N	N	N	751	-47	5	-5.89	339908504	445235	72.86	798	799	745	1037	559	798	763.44	5.06	7798	872	835	808	771	744	821	757	134	239	500	490	1	1	26717799	201	4.44	0.51	12	1.67	169.00	1477.00	1355	20250401	-44.58	382	20241205	96.60	1355	-44.58	20250401	419	79.24	20250211	1355	-44.58	20250401	382	96.60	20241205	Y	044180	500	133 억	1350708	N	N	677	N	N
45	20250509	130444	57	100.00	KOSDAQ	건설	N	N	N	N	N	748	-50	5	-6.27	319915355	418539	68.49	798	799	745	1037	559	798	764.36	5.06	11700	872	835	808	771	744	821	757	134	239	500	490	1	1	26717799	200	4.43	0.51	12	1.57	169.00	1477.00	1355	20250401	-44.80	382	20241205	95.81	1355	-44.80	20250401	419	78.52	20250211	1355	-44.80	20250401	382	95.81	20241205	Y	044180	500	133 억	1350708	N	N	677	N	N
46	20250509	120444	57	100.00	KOSDAQ	건설	N	N	N	N	N	753	-45	5	-5.64	296196257	386962	63.32	798	799	745	1037	559	798	765.44	5.06	14554	872	835	808	771	744	821	757	134	239	500	490	1	1	26717799	201	4.46	0.51	12	1.45	169.00	1477.00	1355	20250401	-44.43	382	20241205	97.12	1355	-44.43	20250401	419	79.71	20250211	1355	-44.43	20250401	382	97.12	20241205	Y	044180	500	133 억	1350708	N	N	677	N	N
47	20250509	110443	57	100.00	KOSDAQ	건설	N	N	N	N	N	765	-33	5	-4.14	268814593	350564	57.37	798	799	745	1037	559	798	766.81	5.06	18336	872	835	808	771	744	821	757	134	239	500	490	1	1	26717799	204	4.53	0.52	12	1.31	169.00	1477.00	1355	20250401	-43.54	382	20241205	100.26	1355	-43.54	20250401	419	82.58	20250211	1355	-43.54	20250401	382	100.26	20241205	Y	044180	500	133 억	1350708	N	N	677	N	N
48	20250509	100446	57	100.00	KOSDAQ	건설	N	N	N	N	N	762	-36	5	-4.51	179210952	231974	37.96	798	799	758	1037	559	798	772.55	5.06	46492	872	835	808	771	744	821	757	134	239	500	490	1	1	26717799	204	4.51	0.52	12	0.87	169.00	1477.00	1355	20250401	-43.76	382	20241205	99.48	1355	-43.76	20250401	419	81.86	20250211	1355	-43.76	20250401	382	99.48	20241205	Y	044180	500	133 억	1350708	N	N	677	N	N
49	20250509	090446	57	100.00	KOSDAQ	건설	N	N	N	N	N	782	-16	5	-2.01	31394346	40145	6.57	798	799	765	1037	559	798	782.02	5.06	10999	872	835	808	771	744	821	757	134	239	500	490	1	1	26717799	209	4.63	0.53	12	0.15	169.00	1477.00	1355	20250401	-42.29	382	20241205	104.71	1355	-42.29	20250401	419	86.63	20250211	1355	-42.29	20250401	382	104.71	20241205	Y	044180	500	133 억	1350708	N	N	677	N	N
50	20250508	160438	57	100.00	KOSDAQ	건설	N	N	N	N	N	798	-39	5	-4.66	491199522	609160	41.78	810	845	781	1088	586	837	806.36	5.31	-69052	928	882	801	755	674	905	778	134	251	500	510	1	1	26717799	213	4.72	0.54	12	2.28	169.00	1477.00	1355	20250401	-41.11	382	20241205	108.90	1355	-41.11	20250401	419	90.45	20250211	1355	-41.11	20250401	382	108.90	20241205	Y	044180	500	133 억	1417760	N	N	677	N	N
51	20250508	150444	57	100.00	KOSDAQ	건설	N	N	N	N	N	794	-43	5	-5.14	466132291	577755	39.63	810	845	781	1088	586	837	806.80	5.31	-62473	928	882	801	755	674	905	778	134	251	500	510	1	1	26717799	212	4.70	0.54	12	2.16	169.00	1477.00	1355	20250401	-41.40	382	20241205	107.85	1355	-41.40	20250401	419	89.50	20250211	1355	-41.40	20250401	382	107.85	20241205	Y	044180	500	133 억	1417760	N	N	0	N	N
52	20250508	140443	57	100.00	KOSDAQ	건설	N	N	N	N	N	790	-47	5	-5.62	403781662	498992	34.23	810	845	785	1088	586	837	809.19	5.31	-67638	928	882	801	755	674	905	778	134	251	500	510	1	1	26717799	211	4.67	0.53	12	1.87	169.00	1477.00	1355	20250401	-41.70	382	20241205	106.81	1355	-41.70	20250401	419	88.54	20250211	1355	-41.70	20250401	382	106.81	20241205	Y	044180	500	133 억	1417760	N	N	0	N	N
53	20250508	130443	57	100.00	KOSDAQ	건설	N	N	N	N	N	799	-38	5	-4.54	338211774	416281	28.55	810	845	793	1088	586	837	812.46	5.31	-55418	928	882	801	755	674	905	778	134	251	500	510	1	1	26717799	213	4.73	0.54	12	1.56	169.00	1477.00	1355	20250401	-41.03	382	20241205	109.16	1355	-41.03	20250401	419	90.69	20250211	1355	-41.03	20250401	382	109.16	20241205	Y	044180	500	133 억	1417760	N	N	0	N	N
54	20250508	120441	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	-32	5	-3.82	292986167	359505	24.66	810	845	795	1088	586	837	814.97	5.31	-66841	928	882	801	755	674	905	778	134	251	500	510	1	1	26717799	215	4.76	0.55	12	1.35	169.00	1477.00	1355	20250401	-40.59	382	20241205	110.73	1355	-40.59	20250401	419	92.12	20250211	1355	-40.59	20250401	382	110.73	20241205	Y	044180	500	133 억	1417760	N	N	0	N	N
55	20250508	110441	57	100.00	KOSDAQ	건설	N	N	N	N	N	805	-32	5	-3.82	273441369	335079	22.98	810	845	800	1088	586	837	816.05	5.31	-66766	928	882	801	755	674	905	778	134	251	500	510	1	1	26717799	215	4.76	0.55	12	1.25	169.00	1477.00	1355	20250401	-40.59	382	20241205	110.73	1355	-40.59	20250401	419	92.12	20250211	1355	-40.59	20250401	382	110.73	20241205	Y	044180	500	133 억	1417760	N	N	0	N	N
56	20250508	100441	57	100.00	KOSDAQ	건설	N	N	N	N	N	807	-30	5	-3.58	217094860	264901	18.17	810	845	805	1088	586	837	819.53	5.31	-32151	928	882	801	755	674	905	778	134	251	500	510	1	1	26717799	216	4.78	0.55	12	0.99	169.00	1477.00	1355	20250401	-40.44	382	20241205	111.26	1355	-40.44	20250401	419	92.60	20250211	1355	-40.44	20250401	382	111.26	20241205	Y	044180	500	133 억	1417760	N	N	0	N	N
57	20250508	090444	57	100.00	KOSDAQ	건설	N	N	N	N	N	822	-15	5	-1.79	41682551	51201	3.51	810	832	809	1088	586	837	814.10	5.31	17817	928	882	801	755	674	905	778	134	251	500	510	1	1	26717799	220	4.86	0.56	12	0.19	169.00	1477.00	1355	20250401	-39.34	382	20241205	115.18	1355	-39.34	20250401	419	96.18	20250211	1355	-39.34	20250401	382	115.18	20241205	Y	044180	500	133 억	1417760	N	N	0	N	N
58	20250502	160438	57	100.00	KOSDAQ	건설	N	N	N	N	N	745	-34	5	-4.36	602093113	815705	24.96	768	768	675	1012	546	779	738.12	4.49	143068	878	828	799	749	720	853	774	134	233	500	480	1	1	26717799	199	4.41	0.50	12	3.05	169.00	1477.00	1355	20250401	-45.02	382	20241205	95.03	1355	-45.02	20250401	419	77.80	20250211	1355	-45.02	20250401	382	95.03	20241205	Y	044180	500	133 억	1200469	N	N	0	N	N
59	20250502	150442	57	100.00	KOSDAQ	건설	N	N	N	N	N	746	-33	5	-4.24	589709918	799053	24.45	768	768	675	1012	546	779	738.01	4.49	148283	878	828	799	749	720	853	774	134	233	500	480	1	1	26717799	199	4.41	0.51	12	2.99	169.00	1477.00	1355	20250401	-44.94	382	20241205	95.29	1355	-44.94	20250401	419	78.04	20250211	1355	-44.94	20250401	382	95.29	20241205	Y	044180	500	133 억	1200469	N	N	0	N	N
60	20250502	140441	57	100.00	KOSDAQ	건설	N	N	N	N	N	744	-35	5	-4.49	566798273	768132	23.51	768	768	675	1012	546	779	737.89	4.49	147303	878	828	799	749	720	853	774	134	233	500	480	1	1	26717799	199	4.40	0.50	12	2.87	169.00	1477.00	1355	20250401	-45.09	382	20241205	94.76	1355	-45.09	20250401	419	77.57	20250211	1355	-45.09	20250401	382	94.76	20241205	Y	044180	500	133 억	1200469	N	N	0	N	N
61	20250502	130442	57	100.00	KOSDAQ	건설	N	N	N	N	N	750	-29	5	-3.72	556940259	754872	23.10	768	768	675	1012	546	779	737.79	4.49	143131	878	828	799	749	720	853	774	134	233	500	480	1	1	26717799	200	4.44	0.51	12	2.83	169.00	1477.00	1355	20250401	-44.65	382	20241205	96.34	1355	-44.65	20250401	419	79.00	20250211	1355	-44.65	20250401	382	96.34	20241205	Y	044180	500	133 억	1200469	N	N	0	N	N
62	20250502	120441	57	100.00	KOSDAQ	건설	N	N	N	N	N	752	-27	5	-3.47	503604451	683164	20.91	768	768	675	1012	546	779	737.16	4.49	136660	878	828	799	749	720	853	774	134	233	500	480	1	1	26717799	201	4.45	0.51	12	2.56	169.00	1477.00	1355	20250401	-44.50	382	20241205	96.86	1355	-44.50	20250401	419	79.47	20250211	1355	-44.50	20250401	382	96.86	20241205	Y	044180	500	133 억	1200469	N	N	0	N	N
63	20250502	110441	57	100.00	KOSDAQ	건설	N	N	N	N	N	745	-34	5	-4.36	482579917	654981	20.04	768	768	675	1012	546	779	736.78	4.49	130191	878	828	799	749	720	853	774	134	233	500	480	1	1	26717799	199	4.41	0.50	12	2.45	169.00	1477.00	1355	20250401	-45.02	382	20241205	95.03	1355	-45.02	20250401	419	77.80	20250211	1355	-45.02	20250401	382	95.03	20241205	Y	044180	500	133 억	1200469	N	N	0	N	N
64	20250502	100440	57	100.00	KOSDAQ	건설	N	N	N	N	N	745	-34	5	-4.36	395086370	537961	16.46	768	768	675	1012	546	779	734.41	4.49	86013	878	828	799	749	720	853	774	134	233	500	480	1	1	26717799	199	4.41	0.50	12	2.01	169.00	1477.00	1355	20250401	-45.02	382	20241205	95.03	1355	-45.02	20250401	419	77.80	20250211	1355	-45.02	20250401	382	95.03	20241205	Y	044180	500	133 억	1200469	N	N	0	N	N
65	20250502	090441	57	100.00	KOSDAQ	건설	N	N	N	N	N	695	-84	5	-10.78	209242618	281606	8.62	768	768	675	1012	546	779	743.03	4.49	46093	878	828	799	749	720	853	774	134	233	500	480	1	1	26717799	186	4.11	0.47	12	1.05	169.00	1477.00	1355	20250401	-48.71	382	20241205	81.94	1355	-48.71	20250401	419	65.87	20250211	1355	-48.71	20250401	382	81.94	20241205	Y	044180	500	133 억	1200469	N	N	0	N	N

27 KiB Raw Blame History

27 KiB

Raw Blame History