KissMeData/041590/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

2024-11-17 15:27:48 +09:00

37 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160431	57	100.00	KOSDAQ	건설	N	N	N	N	N	1070	-6	5	-0.56	236645710	221974	39.92	1065	1077	1050	1398	754	1076	1064.96	1.36	0	-8045	1140	1107	1080	1047	1020	1094	1034	655	322	500	730	1	1	131040183	1402	-6.05	1.93	12	0.17	-177.00	555.00	2190	20220809	-51.14	960	20230316	11.46	1415	-24.38	20230424	960	11.46	20230316	2190	-51.14	20220809	960	11.46	20230316	1.69	N	041590	500	655 억	1785886	N	N	N	N
3	20230630	150434	57	100.00	KOSDAQ	건설	N	N	N	N	N	1076	0	3	0.00	158849774	149200	26.83	1065	1077	1050	1398	754	1076	1064.68	1.36	0	-7897	1140	1107	1080	1047	1020	1094	1034	655	322	500	730	1	1	131040183	1410	-6.08	1.94	12	0.11	-177.00	555.00	2190	20220809	-50.87	960	20230316	12.08	1415	-23.96	20230424	960	12.08	20230316	2190	-50.87	20220809	960	12.08	20230316	1.69	N	041590	500	655 억	1785886	N	N	N	N
4	20230630	140432	57	100.00	KOSDAQ	건설	N	N	N	N	N	1074	-2	5	-0.19	122822603	115454	20.76	1065	1077	1050	1398	754	1076	1063.82	1.36	0	-10782	1140	1107	1080	1047	1020	1094	1034	655	322	500	730	1	1	131040183	1407	-6.07	1.94	12	0.09	-177.00	555.00	2190	20220809	-50.96	960	20230316	11.88	1415	-24.10	20230424	960	11.88	20230316	2190	-50.96	20220809	960	11.88	20230316	1.69	N	041590	500	655 억	1785886	N	N	N	N
5	20230630	130433	57	100.00	KOSDAQ	건설	N	N	N	N	N	1076	0	3	0.00	114287423	107461	19.32	1065	1077	1050	1398	754	1076	1063.52	1.36	0	-15414	1140	1107	1080	1047	1020	1094	1034	655	322	500	730	1	1	131040183	1410	-6.08	1.94	12	0.08	-177.00	555.00	2190	20220809	-50.87	960	20230316	12.08	1415	-23.96	20230424	960	12.08	20230316	2190	-50.87	20220809	960	12.08	20230316	1.69	N	041590	500	655 억	1785886	N	N	N	N
6	20230630	120430	57	100.00	KOSDAQ	건설	N	N	N	N	N	1076	0	3	0.00	98043186	92363	16.61	1065	1077	1050	1398	754	1076	1061.50	1.36	0	-15055	1140	1107	1080	1047	1020	1094	1034	655	322	500	730	1	1	131040183	1410	-6.08	1.94	12	0.07	-177.00	555.00	2190	20220809	-50.87	960	20230316	12.08	1415	-23.96	20230424	960	12.08	20230316	2190	-50.87	20220809	960	12.08	20230316	1.69	N	041590	500	655 억	1785886	N	N	N	N
7	20230630	110432	57	100.00	KOSDAQ	건설	N	N	N	N	N	1069	-7	5	-0.65	90122820	84967	15.28	1065	1077	1050	1398	754	1076	1060.68	1.36	0	-15298	1140	1107	1080	1047	1020	1094	1034	655	322	500	730	1	1	131040183	1401	-6.04	1.93	12	0.06	-177.00	555.00	2190	20220809	-51.19	960	20230316	11.35	1415	-24.45	20230424	960	11.35	20230316	2190	-51.19	20220809	960	11.35	20230316	1.69	N	041590	500	655 억	1785886	N	N	N	N
8	20230630	100433	57	100.00	KOSDAQ	건설	N	N	N	N	N	1060	-16	5	-1.49	61910278	58376	10.50	1065	1077	1050	1398	754	1076	1060.54	1.36	0	-20451	1140	1107	1080	1047	1020	1094	1034	655	322	500	730	1	1	131040183	1389	-5.99	1.91	12	0.04	-177.00	555.00	2190	20220809	-51.60	960	20230316	10.42	1415	-25.09	20230424	960	10.42	20230316	2190	-51.60	20220809	960	10.42	20230316	1.69	N	041590	500	655 억	1785886	N	N	N	N
9	20230630	090433	57	100.00	KOSDAQ	건설	N	N	N	N	N	1065	-11	5	-1.02	237650	222	0.04	1065	1077	1065	1398	754	1076	1070.50	1.36	0	-1	1140	1107	1080	1047	1020	1094	1034	655	322	500	730	1	1	131040183	1396	-6.02	1.92	12	0.00	-177.00	555.00	2190	20220809	-51.37	960	20230316	10.94	1415	-24.73	20230424	960	10.94	20230316	2190	-51.37	20220809	960	10.94	20230316	1.69	N	041590	500	655 억	1785886	N	N	N	N
10	20230629	160432	57	100.00	KOSDAQ	건설	N	N	N	N	N	1076	-33	5	-2.98	595281448	556074	131.39	1109	1113	1053	1441	777	1109	1070.51	1.41	0	-55243	1158	1133	1121	1096	1084	1127	1090	655	332	500	750	1	1	131040183	1410	-6.08	1.94	12	0.42	-177.00	555.00	2190	20220809	-50.87	960	20230316	12.08	1415	-23.96	20230424	960	12.08	20230316	2190	-50.87	20220809	960	12.08	20230316	1.69	N	041590	500	655 억	1841129	N	N	N	N
11	20230629	150430	57	100.00	KOSDAQ	건설	N	N	N	N	N	1065	-44	5	-3.97	537276512	501998	118.61	1109	1113	1053	1441	777	1109	1070.28	1.41	0	-46628	1158	1133	1121	1096	1084	1127	1090	655	332	500	750	1	1	131040183	1396	-6.02	1.92	12	0.38	-177.00	555.00	2190	20220809	-51.37	960	20230316	10.94	1415	-24.73	20230424	960	10.94	20230316	2190	-51.37	20220809	960	10.94	20230316	1.69	N	041590	500	655 억	1841129	N	N	N	N
12	20230629	140430	57	100.00	KOSDAQ	건설	N	N	N	N	N	1069	-40	5	-3.61	414595215	386204	91.25	1109	1113	1061	1441	777	1109	1073.51	1.41	0	-8825	1158	1133	1121	1096	1084	1127	1090	655	332	500	750	1	1	131040183	1401	-6.04	1.93	12	0.29	-177.00	555.00	2190	20220809	-51.19	960	20230316	11.35	1415	-24.45	20230424	960	11.35	20230316	2190	-51.19	20220809	960	11.35	20230316	1.69	N	041590	500	655 억	1841129	N	N	N	N
13	20230629	130429	57	100.00	KOSDAQ	건설	N	N	N	N	N	1066	-43	5	-3.88	356013573	331294	78.28	1109	1113	1061	1441	777	1109	1074.62	1.41	0	6890	1158	1133	1121	1096	1084	1127	1090	655	332	500	750	1	1	131040183	1397	-6.02	1.92	12	0.25	-177.00	555.00	2190	20220809	-51.32	960	20230316	11.04	1415	-24.66	20230424	960	11.04	20230316	2190	-51.32	20220809	960	11.04	20230316	1.69	N	041590	500	655 억	1841129	N	N	N	N
14	20230629	120431	57	100.00	KOSDAQ	건설	N	N	N	N	N	1081	-28	5	-2.52	299204903	278043	65.69	1109	1113	1061	1441	777	1109	1076.11	1.41	0	7837	1158	1133	1121	1096	1084	1127	1090	655	332	500	750	1	1	131040183	1417	-6.11	1.95	12	0.21	-177.00	555.00	2190	20220809	-50.64	960	20230316	12.60	1415	-23.60	20230424	960	12.60	20230316	2190	-50.64	20220809	960	12.60	20230316	1.69	N	041590	500	655 억	1841129	N	N	N	N
15	20230629	110430	57	100.00	KOSDAQ	건설	N	N	N	N	N	1083	-26	5	-2.34	264947613	246244	58.18	1109	1113	1061	1441	777	1109	1075.96	1.41	0	11079	1158	1133	1121	1096	1084	1127	1090	655	332	500	750	1	1	131040183	1419	-6.12	1.95	12	0.19	-177.00	555.00	2190	20220809	-50.55	960	20230316	12.81	1415	-23.46	20230424	960	12.81	20230316	2190	-50.55	20220809	960	12.81	20230316	1.69	N	041590	500	655 억	1841129	N	N	N	N
16	20230629	100431	57	100.00	KOSDAQ	건설	N	N	N	N	N	1089	-20	5	-1.80	212958101	198122	46.81	1109	1113	1061	1441	777	1109	1074.88	1.41	0	30634	1158	1133	1121	1096	1084	1127	1090	655	332	500	750	1	1	131040183	1427	-6.15	1.96	12	0.15	-177.00	555.00	2190	20220809	-50.27	960	20230316	13.44	1415	-23.04	20230424	960	13.44	20230316	2190	-50.27	20220809	960	13.44	20230316	1.69	N	041590	500	655 억	1841129	N	N	N	N
17	20230629	090430	57	100.00	KOSDAQ	건설	N	N	N	N	N	1075	-34	5	-3.07	65709766	60657	14.33	1109	1113	1071	1441	777	1109	1083.30	1.41	0	4704	1158	1133	1121	1096	1084	1127	1090	655	332	500	750	1	1	131040183	1409	-6.07	1.94	12	0.05	-177.00	555.00	2190	20220809	-50.91	960	20230316	11.98	1415	-24.03	20230424	960	11.98	20230316	2190	-50.91	20220809	960	11.98	20230316	1.69	N	041590	500	655 억	1841129	N	N	N	N
18	20230628	160426	57	100.00	KOSDAQ	건설	N	N	N	N	N	1109	-39	5	-3.40	473538148	422932	227.62	1130	1146	1109	1492	804	1148	1121.36	1.42	0	-19535	1200	1173	1147	1120	1094	1161	1108	655	344	500	780	1	1	131040183	1453	-6.27	2.00	12	0.32	-177.00	555.00	2190	20220809	-49.36	960	20230316	15.52	1415	-21.63	20230424	960	15.52	20230316	2190	-49.36	20220809	960	15.52	20230316	1.69	N	041590	500	655 억	1860664	N	N	N	N
19	20230628	150428	57	100.00	KOSDAQ	건설	N	N	N	N	N	1120	-28	5	-2.44	369346045	329072	177.10	1130	1146	1111	1492	804	1148	1122.39	1.42	0	-10630	1200	1173	1147	1120	1094	1161	1108	655	344	500	780	1	1	131040183	1468	-6.33	2.02	12	0.25	-177.00	555.00	2190	20220809	-48.86	960	20230316	16.67	1415	-20.85	20230424	960	16.67	20230316	2190	-48.86	20220809	960	16.67	20230316	1.69	N	041590	500	655 억	1860664	N	N	N	N
20	20230628	140426	57	100.00	KOSDAQ	건설	N	N	N	N	N	1120	-28	5	-2.44	337804745	300807	161.89	1130	1146	1111	1492	804	1148	1122.99	1.42	0	-9387	1200	1173	1147	1120	1094	1161	1108	655	344	500	780	1	1	131040183	1468	-6.33	2.02	12	0.23	-177.00	555.00	2190	20220809	-48.86	960	20230316	16.67	1415	-20.85	20230424	960	16.67	20230316	2190	-48.86	20220809	960	16.67	20230316	1.69	N	041590	500	655 억	1860664	N	N	N	N
21	20230628	130428	57	100.00	KOSDAQ	건설	N	N	N	N	N	1123	-25	5	-2.18	311891899	277584	149.39	1130	1146	1111	1492	804	1148	1123.59	1.42	0	-8217	1200	1173	1147	1120	1094	1161	1108	655	344	500	780	1	1	131040183	1472	-6.34	2.02	12	0.21	-177.00	555.00	2190	20220809	-48.72	960	20230316	16.98	1415	-20.64	20230424	960	16.98	20230316	2190	-48.72	20220809	960	16.98	20230316	1.69	N	041590	500	655 억	1860664	N	N	N	N
22	20230628	120401	57	100.00	KOSDAQ	건설	N	N	N	N	N	1118	-30	5	-2.61	309733254	275659	148.36	1130	1146	1111	1492	804	1148	1123.61	1.42	0	-8027	1200	1173	1147	1120	1094	1161	1108	655	344	500	780	1	1	131040183	1465	-6.32	2.01	12	0.21	-177.00	555.00	2190	20220809	-48.95	960	20230316	16.46	1415	-20.99	20230424	960	16.46	20230316	2190	-48.95	20220809	960	16.46	20230316	1.69	N	041590	500	655 억	1860664	N	N	N	N
23	20230628	110431	57	100.00	KOSDAQ	건설	N	N	N	N	N	1117	-31	5	-2.70	255896684	227546	122.46	1130	1146	1114	1492	804	1148	1124.59	1.42	0	-5786	1200	1173	1147	1120	1094	1161	1108	655	344	500	780	1	1	131040183	1464	-6.31	2.01	12	0.17	-177.00	555.00	2190	20220809	-49.00	960	20230316	16.35	1415	-21.06	20230424	960	16.35	20230316	2190	-49.00	20220809	960	16.35	20230316	1.69	N	041590	500	655 억	1860664	N	N	N	N
24	20230628	100430	57	100.00	KOSDAQ	건설	N	N	N	N	N	1127	-21	5	-1.83	145776028	129074	69.47	1130	1146	1125	1492	804	1148	1129.40	1.42	0	3456	1200	1173	1147	1120	1094	1161	1108	655	344	500	780	1	1	131040183	1477	-6.37	2.03	12	0.10	-177.00	555.00	2190	20220809	-48.54	960	20230316	17.40	1415	-20.35	20230424	960	17.40	20230316	2190	-48.54	20220809	960	17.40	20230316	1.69	N	041590	500	655 억	1860664	N	N	N	N
25	20230628	090428	57	100.00	KOSDAQ	건설	N	N	N	N	N	1127	-21	5	-1.83	71351889	63130	33.98	1130	1146	1125	1492	804	1148	1130.24	1.42	0	-5421	1200	1173	1147	1120	1094	1161	1108	655	344	500	780	1	1	131040183	1477	-6.37	2.03	12	0.05	-177.00	555.00	2190	20220809	-48.54	960	20230316	17.40	1415	-20.35	20230424	960	17.40	20230316	2190	-48.54	20220809	960	17.40	20230316	1.69	N	041590	500	655 억	1860664	N	N	N	N
26	20230627	160429	57	100.00	KOSDAQ	건설	N	N	N	N	N	1148	5	2	0.44	213872350	185736	127.67	1174	1174	1121	1485	801	1143	1151.49	1.42	0	-1339	1170	1156	1146	1132	1122	1151	1127	655	342	500	770	1	1	131040183	1504	-6.49	2.07	12	0.14	-177.00	555.00	2190	20220809	-47.58	960	20230316	19.58	1415	-18.87	20230424	960	19.58	20230316	2190	-47.58	20220809	960	19.58	20230316	1.73	N	041590	500	655 억	1862003	N	N	N	N
27	20230627	150432	57	100.00	KOSDAQ	건설	N	N	N	N	N	1147	4	2	0.35	203147848	176393	121.25	1174	1174	1121	1485	801	1143	1151.68	1.42	0	-34	1170	1156	1146	1132	1122	1151	1127	655	342	500	770	1	1	131040183	1503	-6.48	2.07	12	0.13	-177.00	555.00	2190	20220809	-47.63	960	20230316	19.48	1415	-18.94	20230424	960	19.48	20230316	2190	-47.63	20220809	960	19.48	20230316	1.73	N	041590	500	655 억	1862003	N	N	N	N
28	20230627	140435	57	100.00	KOSDAQ	건설	N	N	N	N	N	1146	3	2	0.26	194037572	168447	115.79	1174	1174	1121	1485	801	1143	1151.92	1.42	0	2830	1170	1156	1146	1132	1122	1151	1127	655	342	500	770	1	1	131040183	1502	-6.47	2.06	12	0.13	-177.00	555.00	2190	20220809	-47.67	960	20230316	19.38	1415	-19.01	20230424	960	19.38	20230316	2190	-47.67	20220809	960	19.38	20230316	1.73	N	041590	500	655 억	1862003	N	N	N	N
29	20230627	130434	57	100.00	KOSDAQ	건설	N	N	N	N	N	1148	5	2	0.44	173487682	150490	103.44	1174	1174	1121	1485	801	1143	1152.82	1.42	0	6235	1170	1156	1146	1132	1122	1151	1127	655	342	500	770	1	1	131040183	1504	-6.49	2.07	12	0.11	-177.00	555.00	2190	20220809	-47.58	960	20230316	19.58	1415	-18.87	20230424	960	19.58	20230316	2190	-47.58	20220809	960	19.58	20230316	1.73	N	041590	500	655 억	1862003	N	N	N	N
30	20230627	120437	57	100.00	KOSDAQ	건설	N	N	N	N	N	1159	16	2	1.40	167542996	145316	99.89	1174	1174	1121	1485	801	1143	1152.96	1.42	0	7815	1170	1156	1146	1132	1122	1151	1127	655	342	500	770	1	1	131040183	1519	-6.55	2.09	12	0.11	-177.00	555.00	2190	20220809	-47.08	960	20230316	20.73	1415	-18.09	20230424	960	20.73	20230316	2190	-47.08	20220809	960	20.73	20230316	1.73	N	041590	500	655 억	1862003	N	N	N	N
31	20230627	110436	57	100.00	KOSDAQ	건설	N	N	N	N	N	1168	25	2	2.19	148998799	129329	88.90	1174	1174	1121	1485	801	1143	1152.09	1.42	0	15012	1170	1156	1146	1132	1122	1151	1127	655	342	500	770	1	1	131040183	1531	-6.60	2.10	12	0.10	-177.00	555.00	2190	20220809	-46.67	960	20230316	21.67	1415	-17.46	20230424	960	21.67	20230316	2190	-46.67	20220809	960	21.67	20230316	1.73	N	041590	500	655 억	1862003	N	N	N	N
32	20230627	100426	57	100.00	KOSDAQ	건설	N	N	N	N	N	1147	4	2	0.35	34742451	30286	20.82	1174	1174	1121	1485	801	1143	1147.15	1.42	0	-7586	1170	1156	1146	1132	1122	1151	1127	655	342	500	770	1	1	131040183	1503	-6.48	2.07	12	0.02	-177.00	555.00	2190	20220809	-47.63	960	20230316	19.48	1415	-18.94	20230424	960	19.48	20230316	2190	-47.63	20220809	960	19.48	20230316	1.73	N	041590	500	655 억	1862003	N	N	N	N
33	20230627	090429	57	100.00	KOSDAQ	건설	N	N	N	N	N	1155	12	2	1.05	10499144	8973	6.17	1174	1174	1145	1485	801	1143	1170.08	1.42	0	-2271	1170	1156	1146	1132	1122	1151	1127	655	342	500	770	1	1	131040183	1514	-6.53	2.08	12	0.01	-177.00	555.00	2190	20220809	-47.26	960	20230316	20.31	1415	-18.37	20230424	960	20.31	20230316	2190	-47.26	20220809	960	20.31	20230316	1.73	N	041590	500	655 억	1862003	N	N	N	N
34	20230626	160427	57	100.00	KOSDAQ	건설	N	N	N	N	N	1143	-7	5	-0.61	166305075	145302	36.08	1150	1160	1136	1495	805	1150	1144.55	1.47	0	-55307	1196	1173	1132	1109	1068	1184	1120	655	345	500	780	1	1	131040183	1498	-6.46	2.06	12	0.11	-177.00	555.00	2190	20220809	-47.81	960	20230316	19.06	1415	-19.22	20230424	960	19.06	20230316	2190	-47.81	20220809	960	19.06	20230316	1.72	N	041590	500	655 억	1921642	N	N	N	N
35	20230626	150431	57	100.00	KOSDAQ	건설	N	N	N	N	N	1142	-8	5	-0.70	134390605	117368	29.14	1150	1160	1136	1495	805	1150	1145.04	1.47	0	-49705	1196	1173	1132	1109	1068	1184	1120	655	345	500	780	1	1	131040183	1496	-6.45	2.06	12	0.09	-177.00	555.00	2190	20220809	-47.85	960	20230316	18.96	1415	-19.29	20230424	960	18.96	20230316	2190	-47.85	20220809	960	18.96	20230316	1.72	N	041590	500	655 억	1921642	N	N	N	N
36	20230626	140430	57	100.00	KOSDAQ	건설	N	N	N	N	N	1147	-3	5	-0.26	101529587	88556	21.99	1150	1160	1136	1495	805	1150	1146.50	1.47	0	-35294	1196	1173	1132	1109	1068	1184	1120	655	345	500	780	1	1	131040183	1503	-6.48	2.07	12	0.07	-177.00	555.00	2190	20220809	-47.63	960	20230316	19.48	1415	-18.94	20230424	960	19.48	20230316	2190	-47.63	20220809	960	19.48	20230316	1.72	N	041590	500	655 억	1921642	N	N	N	N
37	20230626	130429	57	100.00	KOSDAQ	건설	N	N	N	N	N	1145	-5	5	-0.43	97715200	85222	21.16	1150	1160	1136	1495	805	1150	1146.60	1.47	0	-34944	1196	1173	1132	1109	1068	1184	1120	655	345	500	780	1	1	131040183	1500	-6.47	2.06	12	0.07	-177.00	555.00	2190	20220809	-47.72	960	20230316	19.27	1415	-19.08	20230424	960	19.27	20230316	2190	-47.72	20220809	960	19.27	20230316	1.72	N	041590	500	655 억	1921642	N	N	N	N
38	20230626	120426	57	100.00	KOSDAQ	건설	N	N	N	N	N	1145	-5	5	-0.43	88206609	76933	19.10	1150	1160	1136	1495	805	1150	1146.54	1.47	0	-29467	1196	1173	1132	1109	1068	1184	1120	655	345	500	780	1	1	131040183	1500	-6.47	2.06	12	0.06	-177.00	555.00	2190	20220809	-47.72	960	20230316	19.27	1415	-19.08	20230424	960	19.27	20230316	2190	-47.72	20220809	960	19.27	20230316	1.72	N	041590	500	655 억	1921642	N	N	N	N
39	20230626	110426	57	100.00	KOSDAQ	건설	N	N	N	N	N	1150	0	3	0.00	64758522	56416	14.01	1150	1160	1136	1495	805	1150	1147.88	1.47	0	-15980	1196	1173	1132	1109	1068	1184	1120	655	345	500	780	1	1	131040183	1507	-6.50	2.07	12	0.04	-177.00	555.00	2190	20220809	-47.49	960	20230316	19.79	1415	-18.73	20230424	960	19.79	20230316	2190	-47.49	20220809	960	19.79	20230316	1.72	N	041590	500	655 억	1921642	N	N	N	N
40	20230626	100427	57	100.00	KOSDAQ	건설	N	N	N	N	N	1157	7	2	0.61	37394607	32570	8.09	1150	1160	1136	1495	805	1150	1148.13	1.47	0	-2166	1196	1173	1132	1109	1068	1184	1120	655	345	500	780	1	1	131040183	1516	-6.54	2.08	12	0.02	-177.00	555.00	2190	20220809	-47.17	960	20230316	20.52	1415	-18.23	20230424	960	20.52	20230316	2190	-47.17	20220809	960	20.52	20230316	1.72	N	041590	500	655 억	1921642	N	N	N	N
41	20230626	090428	57	100.00	KOSDAQ	건설	N	N	N	N	N	1151	1	2	0.09	4184404	3634	0.90	1150	1160	1150	1495	805	1150	1151.46	1.47	0	-1596	1196	1173	1132	1109	1068	1184	1120	655	345	500	780	1	1	131040183	1508	-6.50	2.07	12	0.00	-177.00	555.00	2190	20220809	-47.44	960	20230316	19.90	1415	-18.66	20230424	960	19.90	20230316	2190	-47.44	20220809	960	19.90	20230316	1.72	N	041590	500	655 억	1921642	N	N	N	N
42	20230623	162336	57	100.00	KOSDAQ	건설	N	N	N	N	N	1150	47	2	4.26	455112923	401271	129.36	1100	1155	1091	1433	773	1103	1134.16	1.35	0	142358	1140	1121	1099	1080	1058	1110	1069	655	330	500	750	1	1	131040183	1507	-6.50	2.07	12	0.31	-177.00	555.00	2190	20220809	-47.49	960	20230316	19.79	1415	-18.73	20230424	960	19.79	20230316	2190	-47.49	20220809	960	19.79	20230316	1.73	N	041590	500	655 억	1775414	N	N	N	N
43	20230623	140342	57	100.00	KOSDAQ	건설	N	N	N	N	N	1149	46	2	4.17	368062141	325328	104.88	1100	1155	1091	1433	773	1103	1131.36	1.35	0	123766	1140	1121	1099	1080	1058	1110	1069	655	330	500	750	1	1	131040183	1506	-6.49	2.07	12	0.25	-177.00	555.00	2190	20220809	-47.53	960	20230316	19.69	1415	-18.80	20230424	960	19.69	20230316	2190	-47.53	20220809	960	19.69	20230316	1.73	N	041590	500	655 억	1775414	N	N	N	N
44	20230622	160310	57	100.00	KOSDAQ	건설	N	N	N	N	N	1103	-7	5	-0.63	339859961	310193	226.79	1105	1118	1077	1443	777	1110	1095.64	1.38	0	-44121	1143	1126	1118	1101	1093	1122	1097	655	333	500	750	1	1	131040183	1445	-6.23	1.99	12	0.24	-177.00	555.00	2190	20220809	-49.63	960	20230316	14.90	1415	-22.05	20230424	960	14.90	20230316	2190	-49.63	20220809	960	14.90	20230316	1.69	N	041590	500	655 억	1810720	N	N	N	N
45	20230622	150140	57	100.00	KOSDAQ	건설	N	N	N	N	N	1088	-22	5	-1.98	242398128	220973	161.56	1105	1118	1081	1443	777	1110	1096.96	1.38	0	-46206	1143	1126	1118	1101	1093	1122	1097	655	333	500	750	1	1	131040183	1426	-6.15	1.96	12	0.17	-177.00	555.00	2190	20220809	-50.32	960	20230316	13.33	1415	-23.11	20230424	960	13.33	20230316	2190	-50.32	20220809	960	13.33	20230316	1.69	N	041590	500	655 억	1810720	N	N	N	N
46	20230622	140332	57	100.00	KOSDAQ	건설	N	N	N	N	N	1096	-14	5	-1.26	192149227	174701	127.73	1105	1118	1089	1443	777	1110	1099.87	1.38	0	-40560	1143	1126	1118	1101	1093	1122	1097	655	333	500	750	1	1	131040183	1436	-6.19	1.97	12	0.13	-177.00	555.00	2190	20220809	-49.95	960	20230316	14.17	1415	-22.54	20230424	960	14.17	20230316	2190	-49.95	20220809	960	14.17	20230316	1.69	N	041590	500	655 억	1810720	N	N	N	N
47	20230622	130255	57	100.00	KOSDAQ	건설	N	N	N	N	N	1096	-14	5	-1.26	185867737	168965	123.53	1105	1118	1089	1443	777	1110	1100.04	1.38	0	-40560	1143	1126	1118	1101	1093	1122	1097	655	333	500	750	1	1	131040183	1436	-6.19	1.97	12	0.13	-177.00	555.00	2190	20220809	-49.95	960	20230316	14.17	1415	-22.54	20230424	960	14.17	20230316	2190	-49.95	20220809	960	14.17	20230316	1.69	N	041590	500	655 억	1810720	N	N	N	N
48	20230622	120606	57	100.00	KOSDAQ	건설	N	N	N	N	N	1100	-10	5	-0.90	142426833	129207	94.46	1105	1118	1093	1443	777	1110	1102.32	1.38	0	-38485	1143	1126	1118	1101	1093	1122	1097	655	333	500	750	1	1	131040183	1441	-6.21	1.98	12	0.10	-177.00	555.00	2190	20220809	-49.77	960	20230316	14.58	1415	-22.26	20230424	960	14.58	20230316	2190	-49.77	20220809	960	14.58	20230316	1.69	N	041590	500	655 억	1810720	N	N	N	N
49	20230622	110646	57	100.00	KOSDAQ	건설	N	N	N	N	N	1098	-12	5	-1.08	119269474	108073	79.01	1105	1118	1093	1443	777	1110	1103.60	1.38	0	-32901	1143	1126	1118	1101	1093	1122	1097	655	333	500	750	1	1	131040183	1439	-6.20	1.98	12	0.08	-177.00	555.00	2190	20220809	-49.86	960	20230316	14.38	1415	-22.40	20230424	960	14.38	20230316	2190	-49.86	20220809	960	14.38	20230316	1.69	N	041590	500	655 억	1810720	N	N	N	N
50	20230622	100857	57	100.00	KOSDAQ	건설	N	N	N	N	N	1101	-9	5	-0.81	83735295	75712	55.35	1105	1118	1096	1443	777	1110	1105.97	1.38	0	-27505	1143	1126	1118	1101	1093	1122	1097	655	333	500	750	1	1	131040183	1443	-6.22	1.98	12	0.06	-177.00	555.00	2190	20220809	-49.73	960	20230316	14.69	1415	-22.19	20230424	960	14.69	20230316	2190	-49.73	20220809	960	14.69	20230316	1.69	N	041590	500	655 억	1810720	N	N	N	N
51	20230622	090215	57	100.00	KOSDAQ	건설	N	N	N	N	N	1110	0	3	0.00	22895047	20628	15.08	1105	1116	1105	1443	777	1110	1109.90	1.38	0	-20349	1143	1126	1118	1101	1093	1122	1097	655	333	500	750	1	1	131040183	1455	-6.27	2.00	12	0.02	-177.00	555.00	2190	20220809	-49.32	960	20230316	15.62	1415	-21.55	20230424	960	15.62	20230316	2190	-49.32	20220809	960	15.62	20230316	1.69	N	041590	500	655 억	1810720	N	N	N	N
52	20230621	160757	57	100.00	KOSDAQ	건설	N	N	N	N	N	1110	-25	5	-2.20	145387039	129707	43.03	1135	1135	1110	1475	795	1135	1120.89	1.41	0	-32862	1201	1167	1146	1112	1091	1157	1102	655	340	500	770	1	1	131040183	1455	-6.27	2.00	12	0.10	-177.00	555.00	2190	20220809	-49.32	960	20230316	15.62	1415	-21.55	20230424	960	15.62	20230316	2190	-49.32	20220809	960	15.62	20230316	1.63	N	041590	500	655 억	1844471	N	N	N	N
53	20230621	150900	57	100.00	KOSDAQ	건설	N	N	N	N	N	1119	-16	5	-1.41	119094045	106053	35.18	1135	1135	1115	1475	795	1135	1122.97	1.41	0	-26995	1201	1167	1146	1112	1091	1157	1102	655	340	500	770	1	1	131040183	1466	-6.32	2.02	12	0.08	-177.00	555.00	2190	20220809	-48.90	960	20230316	16.56	1415	-20.92	20230424	960	16.56	20230316	2190	-48.90	20220809	960	16.56	20230316	1.63	N	041590	500	655 억	1844471	N	N	N	N
54	20230621	140524	57	100.00	KOSDAQ	건설	N	N	N	N	N	1123	-12	5	-1.06	106251695	94546	31.37	1135	1135	1117	1475	795	1135	1123.81	1.41	0	-22862	1201	1167	1146	1112	1091	1157	1102	655	340	500	770	1	1	131040183	1472	-6.34	2.02	12	0.07	-177.00	555.00	2190	20220809	-48.72	960	20230316	16.98	1415	-20.64	20230424	960	16.98	20230316	2190	-48.72	20220809	960	16.98	20230316	1.63	N	041590	500	655 억	1844471	N	N	N	N
55	20230621	130905	57	100.00	KOSDAQ	건설	N	N	N	N	N	1117	-18	5	-1.59	101672689	90458	30.01	1135	1135	1117	1475	795	1135	1123.98	1.41	0	-21787	1201	1167	1146	1112	1091	1157	1102	655	340	500	770	1	1	131040183	1464	-6.31	2.01	12	0.07	-177.00	555.00	2190	20220809	-49.00	960	20230316	16.35	1415	-21.06	20230424	960	16.35	20230316	2190	-49.00	20220809	960	16.35	20230316	1.63	N	041590	500	655 억	1844471	N	N	N	N
56	20230621	120335	57	100.00	KOSDAQ	건설	N	N	N	N	N	1129	-6	5	-0.53	47855537	42484	14.09	1135	1135	1122	1475	795	1135	1126.44	1.41	0	-11883	1201	1167	1146	1112	1091	1157	1102	655	340	500	770	1	1	131040183	1479	-6.38	2.03	12	0.03	-177.00	555.00	2190	20220809	-48.45	960	20230316	17.60	1415	-20.21	20230424	960	17.60	20230316	2190	-48.45	20220809	960	17.60	20230316	1.63	N	041590	500	655 억	1844471	N	N	N	N
57	20230621	110941	57	100.00	KOSDAQ	건설	N	N	N	N	N	1130	-5	5	-0.44	47346979	42033	13.94	1135	1135	1122	1475	795	1135	1126.42	1.41	0	-11859	1201	1167	1146	1112	1091	1157	1102	655	340	500	770	1	1	131040183	1481	-6.38	2.04	12	0.03	-177.00	555.00	2190	20220809	-48.40	960	20230316	17.71	1415	-20.14	20230424	960	17.71	20230316	2190	-48.40	20220809	960	17.71	20230316	1.63	N	041590	500	655 억	1844471	N	N	N	N
58	20230621	100234	57	100.00	KOSDAQ	건설	N	N	N	N	N	1132	-3	5	-0.26	13506224	11968	3.97	1135	1135	1123	1475	795	1135	1128.53	1.41	0	-2261	1201	1167	1146	1112	1091	1157	1102	655	340	500	770	1	1	131040183	1483	-6.40	2.04	12	0.01	-177.00	555.00	2190	20220809	-48.31	960	20230316	17.92	1415	-20.00	20230424	960	17.92	20230316	2190	-48.31	20220809	960	17.92	20230316	1.63	N	041590	500	655 억	1844471	N	N	N	N
59	20230621	090201	57	100.00	KOSDAQ	건설	N	N	N	N	N	1133	-2	5	-0.18	2030828	1796	0.60	1135	1135	1129	1475	795	1135	1130.75	1.41	0	-1487	1201	1167	1146	1112	1091	1157	1102	655	340	500	770	1	1	131040183	1485	-6.40	2.04	12	0.00	-177.00	555.00	2190	20220809	-48.26	960	20230316	18.02	1415	-19.93	20230424	960	18.02	20230316	2190	-48.26	20220809	960	18.02	20230316	1.63	N	041590	500	655 억	1844471	N	N	N	N
60	20230620	161017	57	100.00	KOSDAQ	건설	N	N	N	N	N	1135	-44	5	-3.73	342624073	301415	38.79	1179	1180	1125	1532	826	1179	1136.72	1.51	0	-133896	1225	1202	1162	1139	1099	1213	1150	655	353	500	800	1	1	131040183	1487	-6.41	2.05	12	0.23	-177.00	555.00	2190	20220809	-48.17	960	20230316	18.23	1415	-19.79	20230424	960	18.23	20230316	2190	-48.17	20220809	960	18.23	20230316	1.64	N	041590	500	655 억	1975098	N	N	N	N
61	20230620	150815	57	100.00	KOSDAQ	건설	N	N	N	N	N	1131	-48	5	-4.07	300027589	263872	33.95	1179	1180	1125	1532	826	1179	1137.02	1.51	0	-131367	1225	1202	1162	1139	1099	1213	1150	655	353	500	800	1	1	131040183	1482	-6.39	2.04	12	0.20	-177.00	555.00	2190	20220809	-48.36	960	20230316	17.81	1415	-20.07	20230424	960	17.81	20230316	2190	-48.36	20220809	960	17.81	20230316	1.64	N	041590	500	655 억	1975098	N	N	N	N
62	20230620	140907	57	100.00	KOSDAQ	건설	N	N	N	N	N	1130	-49	5	-4.16	273126258	240057	30.89	1179	1180	1125	1532	826	1179	1137.76	1.51	0	-118358	1225	1202	1162	1139	1099	1213	1150	655	353	500	800	1	1	131040183	1481	-6.38	2.04	12	0.18	-177.00	555.00	2190	20220809	-48.40	960	20230316	17.71	1415	-20.14	20230424	960	17.71	20230316	2190	-48.40	20220809	960	17.71	20230316	1.64	N	041590	500	655 억	1975098	N	N	N	N
63	20230620	130516	57	100.00	KOSDAQ	건설	N	N	N	N	N	1135	-44	5	-3.73	260810978	229167	29.49	1179	1180	1125	1532	826	1179	1138.08	1.51	0	-115792	1225	1202	1162	1139	1099	1213	1150	655	353	500	800	1	1	131040183	1487	-6.41	2.05	12	0.17	-177.00	555.00	2190	20220809	-48.17	960	20230316	18.23	1415	-19.79	20230424	960	18.23	20230316	2190	-48.17	20220809	960	18.23	20230316	1.64	N	041590	500	655 억	1975098	N	N	N	N
64	20230620	120529	57	100.00	KOSDAQ	건설	N	N	N	N	N	1129	-50	5	-4.24	216335963	189821	24.43	1179	1180	1125	1532	826	1179	1139.68	1.51	0	-99166	1225	1202	1162	1139	1099	1213	1150	655	353	500	800	1	1	131040183	1479	-6.38	2.03	12	0.14	-177.00	555.00	2190	20220809	-48.45	960	20230316	17.60	1415	-20.21	20230424	960	17.60	20230316	2190	-48.45	20220809	960	17.60	20230316	1.64	N	041590	500	655 억	1975098	N	N	N	N
65	20230620	110802	57	100.00	KOSDAQ	건설	N	N	N	N	N	1130	-49	5	-4.16	172843558	151285	19.47	1179	1180	1130	1532	826	1179	1142.50	1.51	0	-80822	1225	1202	1162	1139	1099	1213	1150	655	353	500	800	1	1	131040183	1481	-6.38	2.04	12	0.12	-177.00	555.00	2190	20220809	-48.40	960	20230316	17.71	1415	-20.14	20230424	960	17.71	20230316	2190	-48.40	20220809	960	17.71	20230316	1.64	N	041590	500	655 억	1975098	N	N	N	N
66	20230620	100908	57	100.00	KOSDAQ	건설	N	N	N	N	N	1140	-39	5	-3.31	89706390	78053	10.04	1179	1180	1137	1532	826	1179	1149.30	1.51	0	-40393	1225	1202	1162	1139	1099	1213	1150	655	353	500	800	1	1	131040183	1494	-6.44	2.05	12	0.06	-177.00	555.00	2190	20220809	-47.95	960	20230316	18.75	1415	-19.43	20230424	960	18.75	20230316	2190	-47.95	20220809	960	18.75	20230316	1.64	N	041590	500	655 억	1975098	N	N	N	N
67	20230620	090718	57	100.00	KOSDAQ	건설	N	N	N	N	N	1175	-4	5	-0.34	6554823	5602	0.72	1179	1180	1157	1532	826	1179	1170.09	1.51	0	-1016	1225	1202	1162	1139	1099	1213	1150	655	353	500	800	1	1	131040183	1540	-6.64	2.12	12	0.00	-177.00	555.00	2190	20220809	-46.35	960	20230316	22.40	1415	-16.96	20230424	960	22.40	20230316	2190	-46.35	20220809	960	22.40	20230316	1.64	N	041590	500	655 억	1975098	N	N	N	N
68	20230619	160253	57	100.00	KOSDAQ	건설	N	N	N	N	N	1179	52	2	4.61	901304419	773897	403.45	1131	1185	1122	1465	789	1127	1164.63	1.34	0	202573	1181	1153	1140	1112	1099	1147	1106	655	338	500	760	1	1	131040183	1545	-6.66	2.12	12	0.59	-177.00	555.00	2190	20220809	-46.16	960	20230316	22.81	1415	-16.68	20230424	960	22.81	20230316	2190	-46.16	20220809	960	22.81	20230316	1.66	N	041590	500	655 억	1756442	N	N	N	N
69	20230619	150749	57	100.00	KOSDAQ	건설	N	N	N	N	N	1177	50	2	4.44	872800093	749714	390.85	1131	1185	1122	1465	789	1127	1164.18	1.34	0	196804	1181	1153	1140	1112	1099	1147	1106	655	338	500	760	1	1	131040183	1542	-6.65	2.12	12	0.57	-177.00	555.00	2190	20220809	-46.26	960	20230316	22.60	1415	-16.82	20230424	960	22.60	20230316	2190	-46.26	20220809	960	22.60	20230316	1.66	N	041590	500	655 억	1756442	N	N	N	N
70	20230619	140559	57	100.00	KOSDAQ	건설	N	N	N	N	N	1170	43	2	3.82	636668515	549468	286.45	1131	1185	1122	1465	789	1127	1158.70	1.34	0	117916	1181	1153	1140	1112	1099	1147	1106	655	338	500	760	1	1	131040183	1533	-6.61	2.11	12	0.42	-177.00	555.00	2190	20220809	-46.58	960	20230316	21.88	1415	-17.31	20230424	960	21.88	20230316	2190	-46.58	20220809	960	21.88	20230316	1.66	N	041590	500	655 억	1756442	N	N	N	N
71	20230619	130652	57	100.00	KOSDAQ	건설	N	N	N	N	N	1160	33	2	2.93	509992608	441396	230.11	1131	1185	1122	1465	789	1127	1155.41	1.34	0	64994	1181	1153	1140	1112	1099	1147	1106	655	338	500	760	1	1	131040183	1520	-6.55	2.09	12	0.34	-177.00	555.00	2190	20220809	-47.03	960	20230316	20.83	1415	-18.02	20230424	960	20.83	20230316	2190	-47.03	20220809	960	20.83	20230316	1.66	N	041590	500	655 억	1756442	N	N	N	N
72	20230619	120248	57	100.00	KOSDAQ	건설	N	N	N	N	N	1160	33	2	2.93	289769732	252797	131.79	1131	1185	1122	1465	789	1127	1146.25	1.34	0	15695	1181	1153	1140	1112	1099	1147	1106	655	338	500	760	1	1	131040183	1520	-6.55	2.09	12	0.19	-177.00	555.00	2190	20220809	-47.03	960	20230316	20.83	1415	-18.02	20230424	960	20.83	20230316	2190	-47.03	20220809	960	20.83	20230316	1.66	N	041590	500	655 억	1756442	N	N	N	N
73	20230619	110914	57	100.00	KOSDAQ	건설	N	N	N	N	N	1130	3	2	0.27	101835022	89901	46.87	1131	1144	1122	1465	789	1127	1132.75	1.34	0	3265	1181	1153	1140	1112	1099	1147	1106	655	338	500	760	1	1	131040183	1481	-6.38	2.04	12	0.07	-177.00	555.00	2190	20220809	-48.40	960	20230316	17.71	1415	-20.14	20230424	960	17.71	20230316	2190	-48.40	20220809	960	17.71	20230316	1.66	N	041590	500	655 억	1756442	N	N	N	N
74	20230619	100653	57	100.00	KOSDAQ	건설	N	N	N	N	N	1134	7	2	0.62	87064464	76841	40.06	1131	1144	1122	1465	789	1127	1133.05	1.34	0	2015	1181	1153	1140	1112	1099	1147	1106	655	338	500	760	1	1	131040183	1486	-6.41	2.04	12	0.06	-177.00	555.00	2190	20220809	-48.22	960	20230316	18.12	1415	-19.86	20230424	960	18.12	20230316	2190	-48.22	20220809	960	18.12	20230316	1.66	N	041590	500	655 억	1756442	N	N	N	N
75	20230619	090117	57	100.00	KOSDAQ	건설	N	N	N	N	N	1137	10	2	0.89	5601559	4953	2.58	1131	1137	1122	1465	789	1127	1130.94	1.34	0	-1016	1181	1153	1140	1112	1099	1147	1106	655	338	500	760	1	1	131040183	1490	-6.42	2.05	12	0.00	-177.00	555.00	2190	20220809	-48.08	960	20230316	18.44	1415	-19.65	20230424	960	18.44	20230316	2190	-48.08	20220809	960	18.44	20230316	1.66	N	041590	500	655 억	1756442	N	N	N	N
76	20230616	160643	57	100.00	KOSDAQ	건설	N	N	N	N	N	1127	-13	5	-1.14	217745847	191817	40.19	1141	1168	1127	1482	798	1140	1135.25	1.35	0	-16785	1199	1169	1150	1120	1101	1184	1135	655	342	500	770	1	1	131040183	1477	-6.37	2.03	12	0.15	-177.00	555.00	2190	20220809	-48.54	960	20230316	17.40	1415	-20.35	20230424	960	17.40	20230316	2190	-48.54	20220809	960	17.40	20230316	1.62	N	041590	500	655 억	1772877	N	N	N	N
77	20230616	150931	57	100.00	KOSDAQ	건설	N	N	N	N	N	1138	-2	5	-0.18	200290991	176358	36.96	1141	1168	1130	1482	798	1140	1135.71	1.35	0	-16806	1199	1169	1150	1120	1101	1184	1135	655	342	500	770	1	1	131040183	1491	-6.43	2.05	12	0.13	-177.00	555.00	2190	20220809	-48.04	960	20230316	18.54	1415	-19.58	20230424	960	18.54	20230316	2190	-48.04	20220809	960	18.54	20230316	1.62	N	041590	500	655 억	1772877	N	N	N	N
78	20230616	140312	57	100.00	KOSDAQ	건설	N	N	N	N	N	1132	-8	5	-0.70	154664990	136116	28.52	1141	1168	1131	1482	798	1140	1136.27	1.35	0	-6942	1199	1169	1150	1120	1101	1184	1135	655	342	500	770	1	1	131040183	1483	-6.40	2.04	12	0.10	-177.00	555.00	2190	20220809	-48.31	960	20230316	17.92	1415	-20.00	20230424	960	17.92	20230316	2190	-48.31	20220809	960	17.92	20230316	1.62	N	041590	500	655 억	1772877	N	N	N	N
79	20230616	130107	57	100.00	KOSDAQ	건설	N	N	N	N	N	1138	-2	5	-0.18	126787762	111555	23.38	1141	1168	1131	1482	798	1140	1136.55	1.35	0	-8399	1199	1169	1150	1120	1101	1184	1135	655	342	500	770	1	1	131040183	1491	-6.43	2.05	12	0.09	-177.00	555.00	2190	20220809	-48.04	960	20230316	18.54	1415	-19.58	20230424	960	18.54	20230316	2190	-48.04	20220809	960	18.54	20230316	1.62	N	041590	500	655 억	1772877	N	N	N	N
80	20230616	120400	57	100.00	KOSDAQ	건설	N	N	N	N	N	1135	-5	5	-0.44	96838483	85133	17.84	1141	1168	1131	1482	798	1140	1137.50	1.35	0	-7798	1199	1169	1150	1120	1101	1184	1135	655	342	500	770	1	1	131040183	1487	-6.41	2.05	12	0.06	-177.00	555.00	2190	20220809	-48.17	960	20230316	18.23	1415	-19.79	20230424	960	18.23	20230316	2190	-48.17	20220809	960	18.23	20230316	1.62	N	041590	500	655 억	1772877	N	N	N	N
81	20230616	111022	57	100.00	KOSDAQ	건설	N	N	N	N	N	1135	-5	5	-0.44	81372651	71478	14.98	1141	1168	1131	1482	798	1140	1138.43	1.35	0	-7809	1199	1169	1150	1120	1101	1184	1135	655	342	500	770	1	1	131040183	1487	-6.41	2.05	12	0.05	-177.00	555.00	2190	20220809	-48.17	960	20230316	18.23	1415	-19.79	20230424	960	18.23	20230316	2190	-48.17	20220809	960	18.23	20230316	1.62	N	041590	500	655 억	1772877	N	N	N	N
82	20230616	100949	57	100.00	KOSDAQ	건설	N	N	N	N	N	1137	-3	5	-0.26	58778164	51543	10.80	1141	1168	1131	1482	798	1140	1140.37	1.35	0	-5744	1199	1169	1150	1120	1101	1184	1135	655	342	500	770	1	1	131040183	1490	-6.42	2.05	12	0.04	-177.00	555.00	2190	20220809	-48.08	960	20230316	18.44	1415	-19.65	20230424	960	18.44	20230316	2190	-48.08	20220809	960	18.44	20230316	1.62	N	041590	500	655 억	1772877	N	N	N	N
83	20230616	090711	57	100.00	KOSDAQ	건설	N	N	N	N	N	1144	4	2	0.35	30240393	26366	5.52	1141	1168	1140	1482	798	1140	1146.95	1.35	0	-4154	1199	1169	1150	1120	1101	1184	1135	655	342	500	770	1	1	131040183	1499	-6.46	2.06	12	0.02	-177.00	555.00	2190	20220809	-47.76	960	20230316	19.17	1415	-19.15	20230424	960	19.17	20230316	2190	-47.76	20220809	960	19.17	20230316	1.62	N	041590	500	655 억	1772877	N	N	N	N
84	20230615	150128	57	100.00	KOSDAQ	건설	N	N	N	N	N	1140	-1	5	-0.09	519146493	451263	147.46	1131	1180	1131	1483	799	1141	1150.43	1.38	0	-29113	1159	1150	1137	1128	1115	1154	1132	655	342	500	770	1	1	131040183	1494	-6.44	2.05	12	0.34	-177.00	555.00	2190	20220809	-47.95	960	20230316	18.75	1415	-19.43	20230424	960	18.75	20230316	2190	-47.95	20220809	960	18.75	20230316	1.55	N	041590	500	655 억	1803582	N	N	N	N
85	20230615	141006	57	100.00	KOSDAQ	건설	N	N	N	N	N	1140	-1	5	-0.09	467053951	405515	132.51	1131	1180	1131	1483	799	1141	1151.76	1.38	0	-15084	1159	1150	1137	1128	1115	1154	1132	655	342	500	770	1	1	131040183	1494	-6.44	2.05	12	0.31	-177.00	555.00	2190	20220809	-47.95	960	20230316	18.75	1415	-19.43	20230424	960	18.75	20230316	2190	-47.95	20220809	960	18.75	20230316	1.55	N	041590	500	655 억	1803582	N	N	N	N
86	20230615	130951	57	100.00	KOSDAQ	건설	N	N	N	N	N	1140	-1	5	-0.09	431945484	374687	122.44	1131	1180	1131	1483	799	1141	1152.82	1.38	0	1042	1159	1150	1137	1128	1115	1154	1132	655	342	500	770	1	1	131040183	1494	-6.44	2.05	12	0.29	-177.00	555.00	2190	20220809	-47.95	960	20230316	18.75	1415	-19.43	20230424	960	18.75	20230316	2190	-47.95	20220809	960	18.75	20230316	1.55	N	041590	500	655 억	1803582	N	N	N	N
87	20230615	120336	57	100.00	KOSDAQ	건설	N	N	N	N	N	1143	2	2	0.18	349577497	302098	98.72	1131	1180	1131	1483	799	1141	1157.17	1.38	0	-3910	1159	1150	1137	1128	1115	1154	1132	655	342	500	770	1	1	131040183	1498	-6.46	2.06	12	0.23	-177.00	555.00	2190	20220809	-47.81	960	20230316	19.06	1415	-19.22	20230424	960	19.06	20230316	2190	-47.81	20220809	960	19.06	20230316	1.55	N	041590	500	655 억	1803582	N	N	N	N
88	20230615	110628	57	100.00	KOSDAQ	건설	N	N	N	N	N	1148	7	2	0.61	295453604	254587	83.19	1131	1180	1131	1483	799	1141	1160.52	1.38	0	7379	1159	1150	1137	1128	1115	1154	1132	655	342	500	770	1	1	131040183	1504	-6.49	2.07	12	0.19	-177.00	555.00	2190	20220809	-47.58	960	20230316	19.58	1415	-18.87	20230424	960	19.58	20230316	2190	-47.58	20220809	960	19.58	20230316	1.55	N	041590	500	655 억	1803582	N	N	N	N
89	20230611	184624	57	100.00	KOSDAQ	건설	N	N	N	N	N	1160	1	2	0.09	286198694	248642	33.88	1159	1175	1138	1506	812	1159	1151.04	1.37	-36310	-36649	1236	1197	1154	1115	1072	1217	1135	655	347	500	780	1	1	131040183	1520	-6.55	2.09	12	0.19	-177.00	555.00	2190	20220809	-47.03	960	20230316	20.83	1415	-18.02	20230424	960	20.83	20230316	2190	-47.03	20220809	960	20.83	20230316	1.57	N	041590	500	655 억	1794362	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History