KissMeData/021320/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160322	57	100.00	KOSDAQ	건설	N	N	N	N		N	5680	50	2	0.89	59964240	10651	49.65	5610	5730	5560	7310	3950	5630	5629.92	2.27	0	-656	5856	5742	5686	5572	5516	5715	5545	1070	1680	5000	4050	10	1	21400000	1216	27.44	0.26	12	0.05	207.00	21533.00	8280	20221206	-31.40	5240	20220928	8.40	7710	-26.33	20230221	5410	4.99	20230328	8280	-31.40	20221206	5240	8.40	20220928	1.23	N	021320	5000	1070 억	485708	N	N	N	N
3	20230630	150325	57	100.00	KOSDAQ	건설	N	N	N	N		N	5650	20	2	0.36	58902150	10464	48.77	5610	5730	5560	7310	3950	5630	5629.03	2.27	0	-653	5856	5742	5686	5572	5516	5715	5545	1070	1680	5000	4050	10	1	21400000	1209	27.29	0.26	12	0.05	207.00	21533.00	8280	20221206	-31.76	5240	20220928	7.82	7710	-26.72	20230221	5410	4.44	20230328	8280	-31.76	20221206	5240	7.82	20220928	1.23	N	021320	5000	1070 억	485708	N	N	N	N
4	20230630	140324	57	100.00	KOSDAQ	건설	N	N	N	N		N	5670	40	2	0.71	47030440	8354	38.94	5610	5730	5560	7310	3950	5630	5629.69	2.27	0	-1492	5856	5742	5686	5572	5516	5715	5545	1070	1680	5000	4050	10	1	21400000	1213	27.39	0.26	12	0.04	207.00	21533.00	8280	20221206	-31.52	5240	20220928	8.21	7710	-26.46	20230221	5410	4.81	20230328	8280	-31.52	20221206	5240	8.21	20220928	1.23	N	021320	5000	1070 억	485708	N	N	N	N
5	20230630	130325	57	100.00	KOSDAQ	건설	N	N	N	N		N	5610	-20	5	-0.36	45435830	8072	37.62	5610	5730	5560	7310	3950	5630	5628.82	2.27	0	-1492	5856	5742	5686	5572	5516	5715	5545	1070	1680	5000	4050	10	1	21400000	1201	27.10	0.26	12	0.04	207.00	21533.00	8280	20221206	-32.25	5240	20220928	7.06	7710	-27.24	20230221	5410	3.70	20230328	8280	-32.25	20221206	5240	7.06	20220928	1.23	N	021320	5000	1070 억	485708	N	N	N	N
6	20230630	120322	57	100.00	KOSDAQ	건설	N	N	N	N		N	5660	30	2	0.53	40004240	7111	33.15	5610	5730	5560	7310	3950	5630	5625.68	2.27	0	-1247	5856	5742	5686	5572	5516	5715	5545	1070	1680	5000	4050	10	1	21400000	1211	27.34	0.26	12	0.03	207.00	21533.00	8280	20221206	-31.64	5240	20220928	8.02	7710	-26.59	20230221	5410	4.62	20230328	8280	-31.64	20221206	5240	8.02	20220928	1.23	N	021320	5000	1070 억	485708	N	N	N	N
7	20230630	110324	57	100.00	KOSDAQ	건설	N	N	N	N		N	5670	40	2	0.71	33883520	6026	28.09	5610	5730	5560	7310	3950	5630	5622.89	2.27	0	-1207	5856	5742	5686	5572	5516	5715	5545	1070	1680	5000	4050	10	1	21400000	1213	27.39	0.26	12	0.03	207.00	21533.00	8280	20221206	-31.52	5240	20220928	8.21	7710	-26.46	20230221	5410	4.81	20230328	8280	-31.52	20221206	5240	8.21	20220928	1.23	N	021320	5000	1070 억	485708	N	N	N	N
8	20230630	100323	57	100.00	KOSDAQ	건설	N	N	N	N		N	5630	0	3	0.00	6848220	1214	5.66	5610	5730	5610	7310	3950	5630	5641.04	2.27	0	-532	5856	5742	5686	5572	5516	5715	5545	1070	1680	5000	4050	10	1	21400000	1205	27.20	0.26	12	0.01	207.00	21533.00	8280	20221206	-32.00	5240	20220928	7.44	7710	-26.98	20230221	5410	4.07	20230328	8280	-32.00	20221206	5240	7.44	20220928	1.23	N	021320	5000	1070 억	485708	N	N	N	N
9	20230630	090324	57	100.00	KOSDAQ	건설	N	N	N	N		N	5730	100	2	1.78	764700	136	0.63	5610	5730	5610	7310	3950	5630	5622.79	2.27	0	0	5856	5742	5686	5572	5516	5715	5545	1070	1680	5000	4050	10	1	21400000	1226	27.68	0.27	12	0.00	207.00	21533.00	8280	20221206	-30.80	5240	20220928	9.35	7710	-25.68	20230221	5410	5.91	20230328	8280	-30.80	20221206	5240	9.35	20220928	1.23	N	021320	5000	1070 억	485708	N	N	N	N
10	20230629	160323	57	100.00	KOSDAQ	건설	N	N	N	N		N	5630	-90	5	-1.57	122586730	21454	240.17	5720	5800	5630	7430	4010	5720	5713.94	2.28	0	-3256	5933	5826	5773	5666	5613	5800	5640	1070	1710	5000	4110	10	1	21400000	1205	27.20	0.26	12	0.10	207.00	21533.00	8280	20221206	-32.00	5240	20220928	7.44	7710	-26.98	20230221	5410	4.07	20230328	8280	-32.00	20221206	5240	7.44	20220928	1.23	N	021320	5000	1070 억	488964	N	N	N	N
11	20230629	150321	57	100.00	KOSDAQ	건설	N	N	N	N		N	5660	-60	5	-1.05	112356580	19637	219.83	5720	5800	5650	7430	4010	5720	5721.68	2.28	0	-3252	5933	5826	5773	5666	5613	5800	5640	1070	1710	5000	4110	10	1	21400000	1211	27.34	0.26	12	0.09	207.00	21533.00	8280	20221206	-31.64	5240	20220928	8.02	7710	-26.59	20230221	5410	4.62	20230328	8280	-31.64	20221206	5240	8.02	20220928	1.23	N	021320	5000	1070 억	488964	N	N	N	N
12	20230629	140321	57	100.00	KOSDAQ	건설	N	N	N	N		N	5690	-30	5	-0.52	57190960	10027	112.25	5720	5800	5650	7430	4010	5720	5703.70	2.28	0	-2489	5933	5826	5773	5666	5613	5800	5640	1070	1710	5000	4110	10	1	21400000	1218	27.49	0.26	12	0.05	207.00	21533.00	8280	20221206	-31.28	5240	20220928	8.59	7710	-26.20	20230221	5410	5.18	20230328	8280	-31.28	20221206	5240	8.59	20220928	1.23	N	021320	5000	1070 억	488964	N	N	N	N
13	20230629	130322	57	100.00	KOSDAQ	건설	N	N	N	N		N	5710	-10	5	-0.17	42995690	7524	84.23	5720	5800	5680	7430	4010	5720	5714.47	2.28	0	-2358	5933	5826	5773	5666	5613	5800	5640	1070	1710	5000	4110	10	1	21400000	1222	27.58	0.27	12	0.04	207.00	21533.00	8280	20221206	-31.04	5240	20220928	8.97	7710	-25.94	20230221	5410	5.55	20230328	8280	-31.04	20221206	5240	8.97	20220928	1.23	N	021320	5000	1070 억	488964	N	N	N	N
14	20230629	120322	57	100.00	KOSDAQ	건설	N	N	N	N		N	5710	-10	5	-0.17	32939170	5758	64.46	5720	5800	5700	7430	4010	5720	5720.59	2.28	0	-1192	5933	5826	5773	5666	5613	5800	5640	1070	1710	5000	4110	10	1	21400000	1222	27.58	0.27	12	0.03	207.00	21533.00	8280	20221206	-31.04	5240	20220928	8.97	7710	-25.94	20230221	5410	5.55	20230328	8280	-31.04	20221206	5240	8.97	20220928	1.23	N	021320	5000	1070 억	488964	N	N	N	N
15	20230629	110322	57	100.00	KOSDAQ	건설	N	N	N	N		N	5740	20	2	0.35	23561190	4117	46.09	5720	5800	5700	7430	4010	5720	5722.90	2.28	0	-663	5933	5826	5773	5666	5613	5800	5640	1070	1710	5000	4110	10	1	21400000	1228	27.73	0.27	12	0.02	207.00	21533.00	8280	20221206	-30.68	5240	20220928	9.54	7710	-25.55	20230221	5410	6.10	20230328	8280	-30.68	20221206	5240	9.54	20220928	1.23	N	021320	5000	1070 억	488964	N	N	N	N
16	20230629	100323	57	100.00	KOSDAQ	건설	N	N	N	N		N	5720	0	3	0.00	9260660	1620	18.14	5720	5800	5700	7430	4010	5720	5716.46	2.28	0	-466	5933	5826	5773	5666	5613	5800	5640	1070	1710	5000	4110	10	1	21400000	1224	27.63	0.27	12	0.01	207.00	21533.00	8280	20221206	-30.92	5240	20220928	9.16	7710	-25.81	20230221	5410	5.73	20230328	8280	-30.92	20221206	5240	9.16	20220928	1.23	N	021320	5000	1070 억	488964	N	N	N	N
17	20230629	090322	57	100.00	KOSDAQ	건설	N	N	N	N		N	5720	0	3	0.00	11440	2	0.02	5720	5720	5720	7430	4010	5720	5720.00	2.28	0	0	5933	5826	5773	5666	5613	5800	5640	1070	1710	5000	4110	10	1	21400000	1224	27.63	0.27	12	0.00	207.00	21533.00	8280	20221206	-30.92	5240	20220928	9.16	7710	-25.81	20230221	5410	5.73	20230328	8280	-30.92	20221206	5240	9.16	20220928	1.23	N	021320	5000	1070 억	488964	N	N	N	N
18	20230628	160320	57	100.00	KOSDAQ	건설	N	N	N	N		N	5720	-50	5	-0.87	51367790	8922	81.58	5720	5880	5720	7500	4040	5770	5757.43	2.28	0	611	5830	5800	5750	5720	5670	5775	5695	1070	1730	5000	4150	10	1	21400000	1224	27.63	0.27	12	0.04	207.00	21533.00	8280	20221206	-30.92	5240	20220928	9.16	7710	-25.81	20230221	5410	5.73	20230328	8280	-30.92	20221206	5240	9.16	20220928	1.24	N	021320	5000	1070 억	488353	N	N	N	N
19	20230628	150321	57	100.00	KOSDAQ	건설	N	N	N	N		N	5750	-20	5	-0.35	44195490	7670	70.14	5720	5880	5720	7500	4040	5770	5762.12	2.28	0	618	5830	5800	5750	5720	5670	5775	5695	1070	1730	5000	4150	10	1	21400000	1231	27.78	0.27	12	0.04	207.00	21533.00	8280	20221206	-30.56	5240	20220928	9.73	7710	-25.42	20230221	5410	6.28	20230328	8280	-30.56	20221206	5240	9.73	20220928	1.24	N	021320	5000	1070 억	488353	N	N	N	N
20	20230628	140320	57	100.00	KOSDAQ	건설	N	N	N	N		N	5770	0	3	0.00	36532840	6333	57.91	5720	5880	5720	7500	4040	5770	5768.65	2.28	0	765	5830	5800	5750	5720	5670	5775	5695	1070	1730	5000	4150	10	1	21400000	1235	27.87	0.27	12	0.03	207.00	21533.00	8280	20221206	-30.31	5240	20220928	10.11	7710	-25.16	20230221	5410	6.65	20230328	8280	-30.31	20221206	5240	10.11	20220928	1.24	N	021320	5000	1070 억	488353	N	N	N	N
21	20230628	130320	57	100.00	KOSDAQ	건설	N	N	N	N		N	5730	-40	5	-0.69	35932760	6229	56.96	5720	5880	5720	7500	4040	5770	5768.62	2.28	0	765	5830	5800	5750	5720	5670	5775	5695	1070	1730	5000	4150	10	1	21400000	1226	27.68	0.27	12	0.03	207.00	21533.00	8280	20221206	-30.80	5240	20220928	9.35	7710	-25.68	20230221	5410	5.91	20230328	8280	-30.80	20221206	5240	9.35	20220928	1.24	N	021320	5000	1070 억	488353	N	N	N	N
22	20230628	120254	57	100.00	KOSDAQ	건설	N	N	N	N		N	5770	0	3	0.00	27472570	4757	43.50	5720	5880	5720	7500	4040	5770	5775.19	2.28	0	479	5830	5800	5750	5720	5670	5775	5695	1070	1730	5000	4150	10	1	21400000	1235	27.87	0.27	12	0.02	207.00	21533.00	8280	20221206	-30.31	5240	20220928	10.11	7710	-25.16	20230221	5410	6.65	20230328	8280	-30.31	20221206	5240	10.11	20220928	1.24	N	021320	5000	1070 억	488353	N	N	N	N
23	20230628	110323	57	100.00	KOSDAQ	건설	N	N	N	N		N	5760	-10	5	-0.17	18361720	3181	29.09	5720	5880	5720	7500	4040	5770	5772.31	2.28	0	336	5830	5800	5750	5720	5670	5775	5695	1070	1730	5000	4150	10	1	21400000	1233	27.83	0.27	12	0.01	207.00	21533.00	8280	20221206	-30.43	5240	20220928	9.92	7710	-25.29	20230221	5410	6.47	20230328	8280	-30.43	20221206	5240	9.92	20220928	1.24	N	021320	5000	1070 억	488353	N	N	N	N
24	20230628	100321	57	100.00	KOSDAQ	건설	N	N	N	N		N	5790	20	2	0.35	13365430	2314	21.16	5720	5880	5720	7500	4040	5770	5775.90	2.28	0	322	5830	5800	5750	5720	5670	5775	5695	1070	1730	5000	4150	10	1	21400000	1239	27.97	0.27	12	0.01	207.00	21533.00	8280	20221206	-30.07	5240	20220928	10.50	7710	-24.90	20230221	5410	7.02	20230328	8280	-30.07	20221206	5240	10.50	20220928	1.24	N	021320	5000	1070 억	488353	N	N	N	N
25	20230628	090321	57	100.00	KOSDAQ	건설	N	N	N	N		N	5730	-40	5	-0.69	629210	110	1.01	5720	5730	5720	7500	4040	5770	5720.09	2.28	0	0	5830	5800	5750	5720	5670	5775	5695	1070	1730	5000	4150	10	1	21400000	1226	27.68	0.27	12	0.00	207.00	21533.00	8280	20221206	-30.80	5240	20220928	9.35	7710	-25.68	20230221	5410	5.91	20230328	8280	-30.80	20221206	5240	9.35	20220928	1.24	N	021320	5000	1070 억	488353	N	N	N	N
26	20230627	160322	57	100.00	KOSDAQ	건설	N	N	N	N		N	5770	10	2	0.17	62775230	10935	58.30	5780	5780	5700	7480	4040	5760	5740.74	2.28	0	1294	5860	5810	5720	5670	5580	5835	5695	1070	1720	5000	4140	10	1	21400000	1235	27.87	0.27	12	0.05	207.00	21533.00	8280	20221206	-30.31	5240	20220928	10.11	7710	-25.16	20230221	5410	6.65	20230328	8280	-30.31	20221206	5240	10.11	20220928	1.24	N	021320	5000	1070 억	487059	N	N	N	N
27	20230627	150323	57	100.00	KOSDAQ	건설	N	N	N	N		N	5750	-10	5	-0.17	55649220	9699	51.71	5780	5780	5700	7480	4040	5760	5737.62	2.28	0	1632	5860	5810	5720	5670	5580	5835	5695	1070	1720	5000	4140	10	1	21400000	1231	27.78	0.27	12	0.05	207.00	21533.00	8280	20221206	-30.56	5240	20220928	9.73	7710	-25.42	20230221	5410	6.28	20230328	8280	-30.56	20221206	5240	9.73	20220928	1.24	N	021320	5000	1070 억	487059	N	N	N	N
28	20230627	140325	57	100.00	KOSDAQ	건설	N	N	N	N		N	5760	0	3	0.00	46875230	8169	43.55	5780	5780	5700	7480	4040	5760	5738.18	2.28	0	1562	5860	5810	5720	5670	5580	5835	5695	1070	1720	5000	4140	10	1	21400000	1233	27.83	0.27	12	0.04	207.00	21533.00	8280	20221206	-30.43	5240	20220928	9.92	7710	-25.29	20230221	5410	6.47	20230328	8280	-30.43	20221206	5240	9.92	20220928	1.24	N	021320	5000	1070 억	487059	N	N	N	N
29	20230627	130325	57	100.00	KOSDAQ	건설	N	N	N	N		N	5770	10	2	0.17	44344650	7730	41.21	5780	5780	5700	7480	4040	5760	5736.69	2.28	0	1624	5860	5810	5720	5670	5580	5835	5695	1070	1720	5000	4140	10	1	21400000	1235	27.87	0.27	12	0.04	207.00	21533.00	8280	20221206	-30.31	5240	20220928	10.11	7710	-25.16	20230221	5410	6.65	20230328	8280	-30.31	20221206	5240	10.11	20220928	1.24	N	021320	5000	1070 억	487059	N	N	N	N
30	20230627	120327	57	100.00	KOSDAQ	건설	N	N	N	N		N	5750	-10	5	-0.17	43925380	7657	40.82	5780	5780	5700	7480	4040	5760	5736.63	2.28	0	1589	5860	5810	5720	5670	5580	5835	5695	1070	1720	5000	4140	10	1	21400000	1231	27.78	0.27	12	0.04	207.00	21533.00	8280	20221206	-30.56	5240	20220928	9.73	7710	-25.42	20230221	5410	6.28	20230328	8280	-30.56	20221206	5240	9.73	20220928	1.24	N	021320	5000	1070 억	487059	N	N	N	N
31	20230627	110326	57	100.00	KOSDAQ	건설	N	N	N	N		N	5770	10	2	0.17	34134080	5956	31.75	5780	5780	5700	7480	4040	5760	5731.04	2.28	0	1518	5860	5810	5720	5670	5580	5835	5695	1070	1720	5000	4140	10	1	21400000	1235	27.87	0.27	12	0.03	207.00	21533.00	8280	20221206	-30.31	5240	20220928	10.11	7710	-25.16	20230221	5410	6.65	20230328	8280	-30.31	20221206	5240	10.11	20220928	1.24	N	021320	5000	1070 억	487059	N	N	N	N
32	20230627	100319	57	100.00	KOSDAQ	건설	N	N	N	N		N	5740	-20	5	-0.35	20614730	3598	19.18	5780	5780	5700	7480	4040	5760	5729.50	2.28	0	1233	5860	5810	5720	5670	5580	5835	5695	1070	1720	5000	4140	10	1	21400000	1228	27.73	0.27	12	0.02	207.00	21533.00	8280	20221206	-30.68	5240	20220928	9.54	7710	-25.55	20230221	5410	6.10	20230328	8280	-30.68	20221206	5240	9.54	20220928	1.24	N	021320	5000	1070 억	487059	N	N	N	N
33	20230627	090321	57	100.00	KOSDAQ	건설	N	N	N	N		N	5780	20	2	0.35	1398760	242	1.29	5780	5780	5780	7480	4040	5760	5780.00	2.28	0	0	5860	5810	5720	5670	5580	5835	5695	1070	1720	5000	4140	10	1	21400000	1237	27.92	0.27	12	0.00	207.00	21533.00	8280	20221206	-30.19	5240	20220928	10.31	7710	-25.03	20230221	5410	6.84	20230328	8280	-30.19	20221206	5240	10.31	20220928	1.24	N	021320	5000	1070 억	487059	N	N	N	N
34	20230626	160320	57	100.00	KOSDAQ	건설	N	N	N	N		N	5760	140	2	2.49	106077290	18572	110.77	5640	5770	5630	7300	3940	5620	5711.68	2.28	0	73	5706	5662	5636	5592	5566	5650	5580	1070	1680	5000	4040	10	1	21400000	1233	27.83	0.27	12	0.09	207.00	21533.00	8280	20221206	-30.43	5240	20220928	9.92	7710	-25.29	20230221	5410	6.47	20230328	8280	-30.43	20221206	5240	9.92	20220928	1.26	N	021320	5000	1070 억	486978	N	N	N	N
35	20230626	150323	57	100.00	KOSDAQ	건설	N	N	N	N		N	5740	120	2	2.14	103378710	18103	107.97	5640	5770	5630	7300	3940	5620	5710.58	2.28	0	-9	5706	5662	5636	5592	5566	5650	5580	1070	1680	5000	4040	10	1	21400000	1228	27.73	0.27	12	0.08	207.00	21533.00	8280	20221206	-30.68	5240	20220928	9.54	7710	-25.55	20230221	5410	6.10	20230328	8280	-30.68	20221206	5240	9.54	20220928	1.26	N	021320	5000	1070 억	486978	N	N	N	N
36	20230626	140321	57	100.00	KOSDAQ	건설	N	N	N	N		N	5770	150	2	2.67	86687540	15194	90.62	5640	5770	5630	7300	3940	5620	5705.38	2.28	0	-201	5706	5662	5636	5592	5566	5650	5580	1070	1680	5000	4040	10	1	21400000	1235	27.87	0.27	12	0.07	207.00	21533.00	8280	20221206	-30.31	5240	20220928	10.11	7710	-25.16	20230221	5410	6.65	20230328	8280	-30.31	20221206	5240	10.11	20220928	1.26	N	021320	5000	1070 억	486978	N	N	N	N
37	20230626	130322	57	100.00	KOSDAQ	건설	N	N	N	N		N	5750	130	2	2.31	74380620	13053	77.85	5640	5750	5630	7300	3940	5620	5698.35	2.28	0	-318	5706	5662	5636	5592	5566	5650	5580	1070	1680	5000	4040	10	1	21400000	1231	27.78	0.27	12	0.06	207.00	21533.00	8280	20221206	-30.56	5240	20220928	9.73	7710	-25.42	20230221	5410	6.28	20230328	8280	-30.56	20221206	5240	9.73	20220928	1.26	N	021320	5000	1070 억	486978	N	N	N	N
38	20230626	120319	57	100.00	KOSDAQ	건설	N	N	N	N		N	5730	110	2	1.96	62344350	10952	65.32	5640	5740	5630	7300	3940	5620	5692.51	2.28	0	-483	5706	5662	5636	5592	5566	5650	5580	1070	1680	5000	4040	10	1	21400000	1226	27.68	0.27	12	0.05	207.00	21533.00	8280	20221206	-30.80	5240	20220928	9.35	7710	-25.68	20230221	5410	5.91	20230328	8280	-30.80	20221206	5240	9.35	20220928	1.26	N	021320	5000	1070 억	486978	N	N	N	N
39	20230626	110319	57	100.00	KOSDAQ	건설	N	N	N	N		N	5710	90	2	1.60	57327870	10072	60.07	5640	5730	5630	7300	3940	5620	5691.81	2.28	0	-699	5706	5662	5636	5592	5566	5650	5580	1070	1680	5000	4040	10	1	21400000	1222	27.58	0.27	12	0.05	207.00	21533.00	8280	20221206	-31.04	5240	20220928	8.97	7710	-25.94	20230221	5410	5.55	20230328	8280	-31.04	20221206	5240	8.97	20220928	1.26	N	021320	5000	1070 억	486978	N	N	N	N
40	20230626	100320	57	100.00	KOSDAQ	건설	N	N	N	N		N	5720	100	2	1.78	54704220	9612	57.33	5640	5730	5630	7300	3940	5620	5691.24	2.28	0	-973	5706	5662	5636	5592	5566	5650	5580	1070	1680	5000	4040	10	1	21400000	1224	27.63	0.27	12	0.04	207.00	21533.00	8280	20221206	-30.92	5240	20220928	9.16	7710	-25.81	20230221	5410	5.73	20230328	8280	-30.92	20221206	5240	9.16	20220928	1.26	N	021320	5000	1070 억	486978	N	N	N	N
41	20230626	090320	57	100.00	KOSDAQ	건설	N	N	N	N		N	5640	20	2	0.36	816560	145	0.86	5640	5640	5630	7300	3940	5620	5631.45	2.28	0	-131	5706	5662	5636	5592	5566	5650	5580	1070	1680	5000	4040	10	1	21400000	1207	27.25	0.26	12	0.00	207.00	21533.00	8280	20221206	-31.88	5240	20220928	7.63	7710	-26.85	20230221	5410	4.25	20230328	8280	-31.88	20221206	5240	7.63	20220928	1.26	N	021320	5000	1070 억	486978	N	N	N	N
42	20230623	160518	57	100.00	KOSDAQ	건설	N	N	N	N		N	5620	-70	5	-1.23	94207670	16763	138.70	5660	5680	5610	7390	3990	5690	5619.98	2.30	0	-4252	5843	5766	5703	5626	5563	5760	5620	1070	1700	5000	4090	10	1	21400000	1203	27.15	0.26	12	0.08	207.00	21533.00	8280	20221206	-32.13	5240	20220928	7.25	7710	-27.11	20230221	5410	3.88	20230328	8280	-32.13	20221206	5240	7.25	20220928	1.27	N	021320	5000	1070 억	491231	N	N	N	N
43	20230623	140249	57	100.00	KOSDAQ	건설	N	N	N	N		N	5610	-80	5	-1.41	50201100	8923	73.83	5660	5680	5610	7390	3990	5690	5626.03	2.30	0	-3306	5843	5766	5703	5626	5563	5760	5620	1070	1700	5000	4090	10	1	21400000	1201	27.10	0.26	12	0.04	207.00	21533.00	8280	20221206	-32.25	5240	20220928	7.06	7710	-27.24	20230221	5410	3.70	20230328	8280	-32.25	20221206	5240	7.06	20220928	1.27	N	021320	5000	1070 억	491231	N	N	N	N
44	20230622	160149	57	100.00	KOSDAQ	건설	N	N	N	N		N	5690	0	3	0.00	68435900	12013	105.82	5690	5780	5640	7390	3990	5690	5696.82	2.30	0	-931	5783	5736	5693	5646	5603	5715	5625	1070	1700	5000	4090	10	1	21400000	1218	27.49	0.26	12	0.06	207.00	21533.00	8280	20221206	-31.28	5240	20220928	8.59	7710	-26.20	20230221	5410	5.18	20230328	8280	-31.28	20221206	5240	8.59	20220928	1.27	N	021320	5000	1070 억	492151	N	N	N	N
45	20230622	150511	57	100.00	KOSDAQ	건설	N	N	N	N		N	5680	-10	5	-0.18	66377620	11651	102.63	5690	5780	5640	7390	3990	5690	5697.16	2.30	0	-879	5783	5736	5693	5646	5603	5715	5625	1070	1700	5000	4090	10	1	21400000	1216	27.44	0.26	12	0.05	207.00	21533.00	8280	20221206	-31.40	5240	20220928	8.40	7710	-26.33	20230221	5410	4.99	20230328	8280	-31.40	20221206	5240	8.40	20220928	1.27	N	021320	5000	1070 억	492151	N	N	N	N
46	20230622	140310	57	100.00	KOSDAQ	건설	N	N	N	N		N	5690	0	3	0.00	51291060	9004	79.32	5690	5780	5640	7390	3990	5690	5696.47	2.30	0	-847	5783	5736	5693	5646	5603	5715	5625	1070	1700	5000	4090	10	1	21400000	1218	27.49	0.26	12	0.04	207.00	21533.00	8280	20221206	-31.28	5240	20220928	8.59	7710	-26.20	20230221	5410	5.18	20230328	8280	-31.28	20221206	5240	8.59	20220928	1.27	N	021320	5000	1070 억	492151	N	N	N	N
47	20230622	130614	57	100.00	KOSDAQ	건설	N	N	N	N		N	5710	20	2	0.35	37371290	6562	57.80	5690	5780	5640	7390	3990	5690	5695.11	2.30	0	-815	5783	5736	5693	5646	5603	5715	5625	1070	1700	5000	4090	10	1	21400000	1222	27.58	0.27	12	0.03	207.00	21533.00	8280	20221206	-31.04	5240	20220928	8.97	7710	-25.94	20230221	5410	5.55	20230328	8280	-31.04	20221206	5240	8.97	20220928	1.27	N	021320	5000	1070 억	492151	N	N	N	N
48	20230622	120134	57	100.00	KOSDAQ	건설	N	N	N	N		N	5740	50	2	0.88	36154390	6349	55.93	5690	5780	5640	7390	3990	5690	5694.50	2.30	0	-761	5783	5736	5693	5646	5603	5715	5625	1070	1700	5000	4090	10	1	21400000	1228	27.73	0.27	12	0.03	207.00	21533.00	8280	20221206	-30.68	5240	20220928	9.54	7710	-25.55	20230221	5410	6.10	20230328	8280	-30.68	20221206	5240	9.54	20220928	1.27	N	021320	5000	1070 억	492151	N	N	N	N
49	20230622	110723	57	100.00	KOSDAQ	건설	N	N	N	N		N	5730	40	2	0.70	23319590	4101	36.13	5690	5740	5640	7390	3990	5690	5686.32	2.30	0	-571	5783	5736	5693	5646	5603	5715	5625	1070	1700	5000	4090	10	1	21400000	1226	27.68	0.27	12	0.02	207.00	21533.00	8280	20221206	-30.80	5240	20220928	9.35	7710	-25.68	20230221	5410	5.91	20230328	8280	-30.80	20221206	5240	9.35	20220928	1.27	N	021320	5000	1070 억	492151	N	N	N	N
50	20230622	100824	57	100.00	KOSDAQ	건설	N	N	N	N		N	5690	0	3	0.00	6021740	1060	9.34	5690	5700	5640	7390	3990	5690	5680.89	2.30	0	-442	5783	5736	5693	5646	5603	5715	5625	1070	1700	5000	4090	10	1	21400000	1218	27.49	0.26	12	0.00	207.00	21533.00	8280	20221206	-31.28	5240	20220928	8.59	7710	-26.20	20230221	5410	5.18	20230328	8280	-31.28	20221206	5240	8.59	20220928	1.27	N	021320	5000	1070 억	492151	N	N	N	N
51	20230622	090438	57	100.00	KOSDAQ	건설	N	N	N	N		N	5700	10	2	0.18	3214810	565	4.98	5690	5700	5660	7390	3990	5690	5689.93	2.30	0	-330	5783	5736	5693	5646	5603	5715	5625	1070	1700	5000	4090	10	1	21400000	1220	27.54	0.26	12	0.00	207.00	21533.00	8280	20221206	-31.16	5240	20220928	8.78	7710	-26.07	20230221	5410	5.36	20230328	8280	-31.16	20221206	5240	8.78	20220928	1.27	N	021320	5000	1070 억	492151	N	N	N	N
52	20230621	160619	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5690	-60	5	-1.04	64468780	11352	113.23	5720	5740	5650	7470	4030	5750	5679.07	2.31	0	-1497	5930	5840	5790	5700	5650	5815	5675	1070	1720	5000	4140	10	1	21400000	1218	27.49	0.26	12	0.05	207.00	21533.00	8280	20221206	-31.28	5240	20220928	8.59	7710	-26.20	20230221	5410	5.18	20230328	8280	-31.28	20221206	5240	8.59	20220928	1.27	N	021320	5000	1070 억	493648	N	N	N	N
53	20230621	151021	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5680	-70	5	-1.22	61827880	10887	108.59	5720	5740	5650	7470	4030	5750	5679.06	2.31	0	-1427	5930	5840	5790	5700	5650	5815	5675	1070	1720	5000	4140	10	1	21400000	1216	27.44	0.26	12	0.05	207.00	21533.00	8280	20221206	-31.40	5240	20220928	8.40	7710	-26.33	20230221	5410	4.99	20230328	8280	-31.40	20221206	5240	8.40	20220928	1.27	N	021320	5000	1070 억	493648	N	N	N	N
54	20230621	140413	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5690	-60	5	-1.04	50740160	8926	89.03	5720	5740	5650	7470	4030	5750	5684.54	2.31	0	-579	5930	5840	5790	5700	5650	5815	5675	1070	1720	5000	4140	10	1	21400000	1218	27.49	0.26	12	0.04	207.00	21533.00	8280	20221206	-31.28	5240	20220928	8.59	7710	-26.20	20230221	5410	5.18	20230328	8280	-31.28	20221206	5240	8.59	20220928	1.27	N	021320	5000	1070 억	493648	N	N	N	N
55	20230621	130545	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5700	-50	5	-0.87	39183950	6889	68.71	5720	5740	5650	7470	4030	5750	5687.90	2.31	0	-564	5930	5840	5790	5700	5650	5815	5675	1070	1720	5000	4140	10	1	21400000	1220	27.54	0.26	12	0.03	207.00	21533.00	8280	20221206	-31.16	5240	20220928	8.78	7710	-26.07	20230221	5410	5.36	20230328	8280	-31.16	20221206	5240	8.78	20220928	1.27	N	021320	5000	1070 억	493648	N	N	N	N
56	20230621	120140	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5700	-50	5	-0.87	34760930	6113	60.97	5720	5740	5650	7470	4030	5750	5686.39	2.31	0	-564	5930	5840	5790	5700	5650	5815	5675	1070	1720	5000	4140	10	1	21400000	1220	27.54	0.26	12	0.03	207.00	21533.00	8280	20221206	-31.16	5240	20220928	8.78	7710	-26.07	20230221	5410	5.36	20230328	8280	-31.16	20221206	5240	8.78	20220928	1.27	N	021320	5000	1070 억	493648	N	N	N	N
57	20230621	110703	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5670	-80	5	-1.39	26461590	4654	46.42	5720	5740	5650	7470	4030	5750	5685.77	2.31	0	-549	5930	5840	5790	5700	5650	5815	5675	1070	1720	5000	4140	10	1	21400000	1213	27.39	0.26	12	0.02	207.00	21533.00	8280	20221206	-31.52	5240	20220928	8.21	7710	-26.46	20230221	5410	4.81	20230328	8280	-31.52	20221206	5240	8.21	20220928	1.27	N	021320	5000	1070 억	493648	N	N	N	N
58	20230621	101031	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5710	-40	5	-0.70	14138070	2479	24.73	5720	5740	5680	7470	4030	5750	5703.13	2.31	0	-128	5930	5840	5790	5700	5650	5815	5675	1070	1720	5000	4140	10	1	21400000	1222	27.58	0.27	12	0.01	207.00	21533.00	8280	20221206	-31.04	5240	20220928	8.97	7710	-25.94	20230221	5410	5.55	20230328	8280	-31.04	20221206	5240	8.97	20220928	1.27	N	021320	5000	1070 억	493648	N	N	N	N
59	20230621	090305	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5730	-20	5	-0.35	834450	146	1.46	5720	5730	5710	7470	4030	5750	5715.41	2.31	0	-21	5930	5840	5790	5700	5650	5815	5675	1070	1720	5000	4140	10	1	21400000	1226	27.68	0.27	12	0.00	207.00	21533.00	8280	20221206	-30.80	5240	20220928	9.35	7710	-25.68	20230221	5410	5.91	20230328	8280	-30.80	20221206	5240	9.35	20220928	1.27	N	021320	5000	1070 억	493648	N	N	N	N
60	20230620	160804	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5750	-50	5	-0.86	57473600	9941	26.31	5850	5880	5740	7540	4060	5800	5781.47	2.31	0	-1564	6020	5910	5780	5670	5540	5965	5725	1070	1740	5000	4170	10	1	21400000	1231	27.78	0.27	12	0.05	207.00	21533.00	8280	20221206	-30.56	5240	20220928	9.73	7710	-25.42	20230221	5410	6.28	20230328	8280	-30.56	20221206	5240	9.73	20220928	1.27	N	021320	5000	1070 억	495147	N	N	N	N
61	20230620	150902	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5750	-50	5	-0.86	57128400	9881	26.16	5850	5880	5740	7540	4060	5800	5781.64	2.31	0	-1537	6020	5910	5780	5670	5540	5965	5725	1070	1740	5000	4170	10	1	21400000	1231	27.78	0.27	12	0.05	207.00	21533.00	8280	20221206	-30.56	5240	20220928	9.73	7710	-25.42	20230221	5410	6.28	20230328	8280	-30.56	20221206	5240	9.73	20220928	1.27	N	021320	5000	1070 억	495147	N	N	N	N
62	20230620	140902	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5770	-30	5	-0.52	52414850	9061	23.99	5850	5880	5740	7540	4060	5800	5784.67	2.31	0	-1250	6020	5910	5780	5670	5540	5965	5725	1070	1740	5000	4170	10	1	21400000	1235	27.87	0.27	12	0.04	207.00	21533.00	8280	20221206	-30.31	5240	20220928	10.11	7710	-25.16	20230221	5410	6.65	20230328	8280	-30.31	20221206	5240	10.11	20220928	1.27	N	021320	5000	1070 억	495147	N	N	N	N
63	20230620	130254	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5770	-30	5	-0.52	45366080	7835	20.74	5850	5880	5740	7540	4060	5800	5790.18	2.31	0	-676	6020	5910	5780	5670	5540	5965	5725	1070	1740	5000	4170	10	1	21400000	1235	27.87	0.27	12	0.04	207.00	21533.00	8280	20221206	-30.31	5240	20220928	10.11	7710	-25.16	20230221	5410	6.65	20230328	8280	-30.31	20221206	5240	10.11	20220928	1.27	N	021320	5000	1070 억	495147	N	N	N	N
64	20230620	120245	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5750	-50	5	-0.86	43634830	7534	19.94	5850	5880	5740	7540	4060	5800	5791.72	2.31	0	-507	6020	5910	5780	5670	5540	5965	5725	1070	1740	5000	4170	10	1	21400000	1231	27.78	0.27	12	0.04	207.00	21533.00	8280	20221206	-30.56	5240	20220928	9.73	7710	-25.42	20230221	5410	6.28	20230328	8280	-30.56	20221206	5240	9.73	20220928	1.27	N	021320	5000	1070 억	495147	N	N	N	N
65	20230620	110753	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5790	-10	5	-0.17	37249310	6425	17.01	5850	5880	5740	7540	4060	5800	5797.56	2.31	0	-390	6020	5910	5780	5670	5540	5965	5725	1070	1740	5000	4170	10	1	21400000	1239	27.97	0.27	12	0.03	207.00	21533.00	8280	20221206	-30.07	5240	20220928	10.50	7710	-24.90	20230221	5410	7.02	20230328	8280	-30.07	20221206	5240	10.50	20220928	1.27	N	021320	5000	1070 억	495147	N	N	N	N
66	20230620	100159	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5790	-10	5	-0.17	20164550	3485	9.23	5850	5850	5740	7540	4060	5800	5786.10	2.31	0	273	6020	5910	5780	5670	5540	5965	5725	1070	1740	5000	4170	10	1	21400000	1239	27.97	0.27	12	0.02	207.00	21533.00	8280	20221206	-30.07	5240	20220928	10.50	7710	-24.90	20230221	5410	7.02	20230328	8280	-30.07	20221206	5240	10.50	20220928	1.27	N	021320	5000	1070 억	495147	N	N	N	N
67	20230620	090242	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5850	50	2	0.86	1907100	326	0.86	5850	5850	5850	7540	4060	5800	5850.00	2.31	0	-65	6020	5910	5780	5670	5540	5965	5725	1070	1740	5000	4170	10	1	21400000	1252	28.26	0.27	12	0.00	207.00	21533.00	8280	20221206	-29.35	5240	20220928	11.64	7710	-24.12	20230221	5410	8.13	20230328	8280	-29.35	20221206	5240	11.64	20220928	1.27	N	021320	5000	1070 억	495147	N	N	N	N
68	20230619	160224	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5800	160	2	2.84	214985220	37460	618.25	5690	5890	5650	7330	3950	5640	5739.06	2.30	0	1877	5733	5686	5643	5596	5553	5710	5620	1070	1690	5000	4060	10	1	21400000	1241	28.02	0.27	12	0.18	207.00	21533.00	8280	20221206	-29.95	5240	20220928	10.69	7710	-24.77	20230221	5410	7.21	20230328	8280	-29.95	20221206	5240	10.69	20220928	1.28	N	021320	5000	1070 억	492920	N	N	N	N
69	20230619	150353	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5820	180	2	3.19	195199680	34046	561.91	5690	5890	5650	7330	3950	5640	5733.41	2.30	0	1997	5733	5686	5643	5596	5553	5710	5620	1070	1690	5000	4060	10	1	21400000	1245	28.12	0.27	12	0.16	207.00	21533.00	8280	20221206	-29.71	5240	20220928	11.07	7710	-24.51	20230221	5410	7.58	20230328	8280	-29.71	20221206	5240	11.07	20220928	1.28	N	021320	5000	1070 억	492920	N	N	N	N
70	20230619	140319	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5710	70	2	1.24	87440350	15381	253.85	5690	5750	5650	7330	3950	5640	5684.96	2.30	0	1170	5733	5686	5643	5596	5553	5710	5620	1070	1690	5000	4060	10	1	21400000	1222	27.58	0.27	12	0.07	207.00	21533.00	8280	20221206	-31.04	5240	20220928	8.97	7710	-25.94	20230221	5410	5.55	20230328	8280	-31.04	20221206	5240	8.97	20220928	1.28	N	021320	5000	1070 억	492920	N	N	N	N
71	20230619	130504	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5720	80	2	1.42	64763310	11391	188.00	5690	5750	5650	7330	3950	5640	5685.48	2.30	0	1161	5733	5686	5643	5596	5553	5710	5620	1070	1690	5000	4060	10	1	21400000	1224	27.63	0.27	12	0.05	207.00	21533.00	8280	20221206	-30.92	5240	20220928	9.16	7710	-25.81	20230221	5410	5.73	20230328	8280	-30.92	20221206	5240	9.16	20220928	1.28	N	021320	5000	1070 억	492920	N	N	N	N
72	20230619	120742	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5700	60	2	1.06	47714510	8395	138.55	5690	5750	5650	7330	3950	5640	5683.68	2.30	0	1067	5733	5686	5643	5596	5553	5710	5620	1070	1690	5000	4060	10	1	21400000	1220	27.54	0.26	12	0.04	207.00	21533.00	8280	20221206	-31.16	5240	20220928	8.78	7710	-26.07	20230221	5410	5.36	20230328	8280	-31.16	20221206	5240	8.78	20220928	1.28	N	021320	5000	1070 억	492920	N	N	N	N
73	20230619	110956	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5680	40	2	0.71	36938460	6499	107.26	5690	5750	5650	7330	3950	5640	5683.71	2.30	0	760	5733	5686	5643	5596	5553	5710	5620	1070	1690	5000	4060	10	1	21400000	1216	27.44	0.26	12	0.03	207.00	21533.00	8280	20221206	-31.40	5240	20220928	8.40	7710	-26.33	20230221	5410	4.99	20230328	8280	-31.40	20221206	5240	8.40	20220928	1.28	N	021320	5000	1070 억	492920	N	N	N	N
74	20230619	100756	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5670	30	2	0.53	30047340	5284	87.21	5690	5750	5650	7330	3950	5640	5686.48	2.30	0	368	5733	5686	5643	5596	5553	5710	5620	1070	1690	5000	4060	10	1	21400000	1213	27.39	0.26	12	0.02	207.00	21533.00	8280	20221206	-31.52	5240	20220928	8.21	7710	-26.46	20230221	5410	4.81	20230328	8280	-31.52	20221206	5240	8.21	20220928	1.28	N	021320	5000	1070 억	492920	N	N	N	N
75	20230619	090425	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5670	30	2	0.53	3009910	529	8.73	5690	5690	5670	7330	3950	5640	5689.81	2.30	0	-308	5733	5686	5643	5596	5553	5710	5620	1070	1690	5000	4060	10	1	21400000	1213	27.39	0.26	12	0.00	207.00	21533.00	8280	20221206	-31.52	5240	20220928	8.21	7710	-26.46	20230221	5410	4.81	20230328	8280	-31.52	20221206	5240	8.21	20220928	1.28	N	021320	5000	1070 억	492920	N	N	N	N
76	20230616	160318	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5640	10	2	0.18	33997180	6029	23.87	5610	5690	5600	7310	3950	5630	5638.94	2.30	0	-100	5803	5716	5633	5546	5463	5675	5505	1070	1680	5000	4050	10	1	21400000	1207	27.25	0.26	12	0.03	207.00	21533.00	8280	20221206	-31.88	5240	20220928	7.63	7710	-26.85	20230221	5410	4.25	20230328	8280	-31.88	20221206	5240	7.63	20220928	1.27	N	021320	5000	1070 억	493020	N	N	N	N
77	20230616	150717	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5640	10	2	0.18	31488030	5584	22.11	5610	5690	5600	7310	3950	5630	5638.97	2.30	0	-100	5803	5716	5633	5546	5463	5675	5505	1070	1680	5000	4050	10	1	21400000	1207	27.25	0.26	12	0.03	207.00	21533.00	8280	20221206	-31.88	5240	20220928	7.63	7710	-26.85	20230221	5410	4.25	20230328	8280	-31.88	20221206	5240	7.63	20220928	1.27	N	021320	5000	1070 억	493020	N	N	N	N
78	20230616	140209	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5640	10	2	0.18	30055480	5330	21.10	5610	5690	5600	7310	3950	5630	5638.93	2.30	0	-100	5803	5716	5633	5546	5463	5675	5505	1070	1680	5000	4050	10	1	21400000	1207	27.25	0.26	12	0.02	207.00	21533.00	8280	20221206	-31.88	5240	20220928	7.63	7710	-26.85	20230221	5410	4.25	20230328	8280	-31.88	20221206	5240	7.63	20220928	1.27	N	021320	5000	1070 억	493020	N	N	N	N
79	20230616	130204	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5630	0	3	0.00	26795400	4751	18.81	5610	5690	5600	7310	3950	5630	5639.95	2.30	0	-173	5803	5716	5633	5546	5463	5675	5505	1070	1680	5000	4050	10	1	21400000	1205	27.20	0.26	12	0.02	207.00	21533.00	8280	20221206	-32.00	5240	20220928	7.44	7710	-26.98	20230221	5410	4.07	20230328	8280	-32.00	20221206	5240	7.44	20220928	1.27	N	021320	5000	1070 억	493020	N	N	N	N
80	20230616	120804	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5650	20	2	0.36	15952850	2823	11.18	5610	5690	5610	7310	3950	5630	5651.03	2.30	0	-79	5803	5716	5633	5546	5463	5675	5505	1070	1680	5000	4050	10	1	21400000	1209	27.29	0.26	12	0.01	207.00	21533.00	8280	20221206	-31.76	5240	20220928	7.82	7710	-26.72	20230221	5410	4.44	20230328	8280	-31.76	20221206	5240	7.82	20220928	1.27	N	021320	5000	1070 억	493020	N	N	N	N
81	20230616	110807	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5660	30	2	0.53	14341710	2538	10.05	5610	5690	5610	7310	3950	5630	5650.79	2.30	0	-79	5803	5716	5633	5546	5463	5675	5505	1070	1680	5000	4050	10	1	21400000	1211	27.34	0.26	12	0.01	207.00	21533.00	8280	20221206	-31.64	5240	20220928	8.02	7710	-26.59	20230221	5410	4.62	20230328	8280	-31.64	20221206	5240	8.02	20220928	1.27	N	021320	5000	1070 억	493020	N	N	N	N
82	20230616	100710	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5650	20	2	0.36	6055890	1073	4.25	5610	5690	5610	7310	3950	5630	5643.89	2.30	0	136	5803	5716	5633	5546	5463	5675	5505	1070	1680	5000	4050	10	1	21400000	1209	27.29	0.26	12	0.01	207.00	21533.00	8280	20221206	-31.76	5240	20220928	7.82	7710	-26.72	20230221	5410	4.44	20230328	8280	-31.76	20221206	5240	7.82	20220928	1.27	N	021320	5000	1070 억	493020	N	N	N	N
83	20230616	090944	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5630	0	3	0.00	2381610	423	1.67	5610	5650	5610	7310	3950	5630	5630.28	2.30	0	50	5803	5716	5633	5546	5463	5675	5505	1070	1680	5000	4050	10	1	21400000	1205	27.20	0.26	12	0.00	207.00	21533.00	8280	20221206	-32.00	5240	20220928	7.44	7710	-26.98	20230221	5410	4.07	20230328	8280	-32.00	20221206	5240	7.44	20220928	1.27	N	021320	5000	1070 억	493020	N	N	N	N
84	20230615	150107	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5640	-60	5	-1.05	134007400	23914	269.48	5670	5720	5550	7410	3990	5700	5603.72	2.30	0	1185	5806	5752	5726	5672	5646	5740	5660	1070	1710	5000	4100	10	1	21400000	1207	27.25	0.26	12	0.11	207.00	21533.00	8280	20221206	-31.88	5240	20220928	7.63	7710	-26.85	20230221	5410	4.25	20230328	8280	-31.88	20221206	5240	7.63	20220928	1.27	N	021320	5000	1070 억	492376	N	N	N	N
85	20230615	140531	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5630	-70	5	-1.23	132858500	23710	267.19	5670	5720	5550	7410	3990	5700	5603.48	2.30	0	1185	5806	5752	5726	5672	5646	5740	5660	1070	1710	5000	4100	10	1	21400000	1205	27.20	0.26	12	0.11	207.00	21533.00	8280	20221206	-32.00	5240	20220928	7.44	7710	-26.98	20230221	5410	4.07	20230328	8280	-32.00	20221206	5240	7.44	20220928	1.27	N	021320	5000	1070 억	492376	N	N	N	N
86	20230615	130427	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5630	-70	5	-1.23	126475320	22574	254.38	5670	5720	5550	7410	3990	5700	5602.70	2.30	0	1554	5806	5752	5726	5672	5646	5740	5660	1070	1710	5000	4100	10	1	21400000	1205	27.20	0.26	12	0.11	207.00	21533.00	8280	20221206	-32.00	5240	20220928	7.44	7710	-26.98	20230221	5410	4.07	20230328	8280	-32.00	20221206	5240	7.44	20220928	1.27	N	021320	5000	1070 억	492376	N	N	N	N
87	20230615	120819	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5620	-80	5	-1.40	120733090	21553	242.88	5670	5720	5550	7410	3990	5700	5601.68	2.30	0	1946	5806	5752	5726	5672	5646	5740	5660	1070	1710	5000	4100	10	1	21400000	1203	27.15	0.26	12	0.10	207.00	21533.00	8280	20221206	-32.13	5240	20220928	7.25	7710	-27.11	20230221	5410	3.88	20230328	8280	-32.13	20221206	5240	7.25	20220928	1.27	N	021320	5000	1070 억	492376	N	N	N	N
88	20230615	110607	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5600	-100	5	-1.75	112104660	20015	225.55	5670	5720	5550	7410	3990	5700	5601.03	2.30	0	2438	5806	5752	5726	5672	5646	5740	5660	1070	1710	5000	4100	10	1	21400000	1198	27.05	0.26	12	0.09	207.00	21533.00	8280	20221206	-32.37	5240	20220928	6.87	7710	-27.37	20230221	5410	3.51	20230328	8280	-32.37	20221206	5240	6.87	20220928	1.27	N	021320	5000	1070 억	492376	N	N	N	N
89	20230611	184827	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	5830	120	2	2.10	219657210	38225	462.88	5710	5830	5600	7420	4000	5710	5746.33	2.32	3473	3539	5923	5816	5733	5626	5543	5870	5680	1070	1710	5000	4110	10	1	21400000	1248	28.16	0.27	12	0.18	207.00	21533.00	8800	20220608	-33.75	5240	20220928	11.26	7710	-24.38	20230221	5410	7.76	20230328	8660	-32.68	20220609	5240	11.26	20220928	1.27	N	021320	5000	1070 억	496765	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History