KissMeData/282720/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	161002	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	14500	-10	5	-0.07	964844030	67792	41.45	14560	14590	14000	18860	10160	14510	14232.00	0.41	0	17849	15456	14982	14746	14272	14036	14865	14155	61	4350	500	10150	10	1	12119500	1757	17.32	2.14	12	0.56	837.00	6786.00	28900	20230316	-49.83	14000	20230630	3.57	28900	-49.83	20230316	14000	3.57	20230630	28900	-49.83	20230316	14000	3.57	20230630	1.31	N	282720	500	60 억	49953	N	N	N	N
3	20230630	151003	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	14450	-60	5	-0.41	892604790	62807	38.40	14560	14590	14000	18860	10160	14510	14211.87	0.41	0	17266	15456	14982	14746	14272	14036	14865	14155	61	4350	500	10150	10	1	12119500	1751	17.26	2.13	12	0.52	837.00	6786.00	28900	20230316	-50.00	14000	20230630	3.21	28900	-50.00	20230316	14000	3.21	20230630	28900	-50.00	20230316	14000	3.21	20230630	1.31	N	282720	500	60 억	49953	N	N	N	N
4	20230630	141002	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	14230	-280	5	-1.93	822936850	57960	35.44	14560	14590	14000	18860	10160	14510	14198.36	0.41	0	14654	15456	14982	14746	14272	14036	14865	14155	61	4350	500	10150	10	1	12119500	1725	17.00	2.10	12	0.48	837.00	6786.00	28900	20230316	-50.76	14000	20230630	1.64	28900	-50.76	20230316	14000	1.64	20230630	28900	-50.76	20230316	14000	1.64	20230630	1.31	N	282720	500	60 억	49953	N	N	N	N
5	20230630	131002	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	14230	-280	5	-1.93	768688370	54158	33.11	14560	14590	14000	18860	10160	14510	14193.44	0.41	0	13578	15456	14982	14746	14272	14036	14865	14155	61	4350	500	10150	10	1	12119500	1725	17.00	2.10	12	0.45	837.00	6786.00	28900	20230316	-50.76	14000	20230630	1.64	28900	-50.76	20230316	14000	1.64	20230630	28900	-50.76	20230316	14000	1.64	20230630	1.31	N	282720	500	60 억	49953	N	N	N	N
6	20230630	120959	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	14190	-320	5	-2.21	651751590	45923	28.08	14560	14590	14000	18860	10160	14510	14192.27	0.41	0	11862	15456	14982	14746	14272	14036	14865	14155	61	4350	500	10150	10	1	12119500	1720	16.95	2.09	12	0.38	837.00	6786.00	28900	20230316	-50.90	14000	20230630	1.36	28900	-50.90	20230316	14000	1.36	20230630	28900	-50.90	20230316	14000	1.36	20230630	1.31	N	282720	500	60 억	49953	N	N	N	N
7	20230630	110957	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	14210	-300	5	-2.07	595855190	41984	25.67	14560	14590	14000	18860	10160	14510	14192.43	0.41	0	10528	15456	14982	14746	14272	14036	14865	14155	61	4350	500	10150	10	1	12119500	1722	16.98	2.09	12	0.35	837.00	6786.00	28900	20230316	-50.83	14000	20230630	1.50	28900	-50.83	20230316	14000	1.50	20230630	28900	-50.83	20230316	14000	1.50	20230630	1.31	N	282720	500	60 억	49953	N	N	N	N
8	20230630	101002	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	14200	-310	5	-2.14	480723430	33885	20.72	14560	14590	14000	18860	10160	14510	14186.91	0.41	0	8528	15456	14982	14746	14272	14036	14865	14155	61	4350	500	10150	10	1	12119500	1721	16.97	2.09	12	0.28	837.00	6786.00	28900	20230316	-50.87	14000	20230630	1.43	28900	-50.87	20230316	14000	1.43	20230630	28900	-50.87	20230316	14000	1.43	20230630	1.31	N	282720	500	60 억	49953	N	N	N	N
9	20230630	091002	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	14520	10	2	0.07	89832160	6227	3.81	14560	14590	14000	18860	10160	14510	14426.23	0.41	0	87	15456	14982	14746	14272	14036	14865	14155	61	4350	500	10150	10	1	12119500	1760	17.35	2.14	12	0.05	837.00	6786.00	28900	20230316	-49.76	14000	20230630	3.71	28900	-49.76	20230316	14000	3.71	20230630	28900	-49.76	20230316	14000	3.71	20230630	1.31	N	282720	500	60 억	49953	N	N	N	N
10	20230629	160955	50.00	KOSDAQ		건설	N	N	N	N	50	N	14510	-310	5	-2.09	2436505730	163194	206.11	14850	15220	14510	19260	10380	14820	14930.33	0.68	0	-32341	15373	15096	14883	14606	14393	14990	14500	61	4440	500	10370	10	1	12119500	1759	17.34	2.14	12	1.35	837.00	6786.00	28900	20230316	-49.79	14480	20230627	0.21	28900	-49.79	20230316	14480	0.21	20230627	28900	-49.79	20230316	14480	0.21	20230627	1.27	N	282720	500	60 억	82293	N	N	N	N
11	20230629	150957	50.00	KOSDAQ		건설	N	N	N	N	50	N	14560	-260	5	-1.75	2373760690	158874	200.66	14850	15220	14510	19260	10380	14820	14941.15	0.68	0	-32310	15373	15096	14883	14606	14393	14990	14500	61	4440	500	10370	10	1	12119500	1765	17.40	2.15	12	1.31	837.00	6786.00	28900	20230316	-49.62	14480	20230627	0.55	28900	-49.62	20230316	14480	0.55	20230627	28900	-49.62	20230316	14480	0.55	20230627	1.27	N	282720	500	60 억	82293	N	N	N	N
12	20230629	140954	50.00	KOSDAQ		건설	N	N	N	N	50	N	14530	-290	5	-1.96	2264056800	151342	191.14	14850	15220	14510	19260	10380	14820	14959.87	0.68	0	-32084	15373	15096	14883	14606	14393	14990	14500	61	4440	500	10370	10	1	12119500	1761	17.36	2.14	12	1.25	837.00	6786.00	28900	20230316	-49.72	14480	20230627	0.35	28900	-49.72	20230316	14480	0.35	20230627	28900	-49.72	20230316	14480	0.35	20230627	1.27	N	282720	500	60 억	82293	N	N	N	N
13	20230629	130952	50.00	KOSDAQ		건설	N	N	N	N	50	N	14560	-260	5	-1.75	2178509090	145457	183.71	14850	15220	14550	19260	10380	14820	14977.00	0.68	0	-31852	15373	15096	14883	14606	14393	14990	14500	61	4440	500	10370	10	1	12119500	1765	17.40	2.15	12	1.20	837.00	6786.00	28900	20230316	-49.62	14480	20230627	0.55	28900	-49.62	20230316	14480	0.55	20230627	28900	-49.62	20230316	14480	0.55	20230627	1.27	N	282720	500	60 억	82293	N	N	N	N
14	20230629	120957	50.00	KOSDAQ		건설	N	N	N	N	50	N	14630	-190	5	-1.28	2033800450	135537	171.18	14850	15220	14630	19260	10380	14820	15005.50	0.68	0	-30432	15373	15096	14883	14606	14393	14990	14500	61	4440	500	10370	10	1	12119500	1773	17.48	2.16	12	1.12	837.00	6786.00	28900	20230316	-49.38	14480	20230627	1.04	28900	-49.38	20230316	14480	1.04	20230627	28900	-49.38	20230316	14480	1.04	20230627	1.27	N	282720	500	60 억	82293	N	N	N	N
15	20230629	110959	50.00	KOSDAQ		건설	N	N	N	N	50	N	14680	-140	5	-0.94	1918865420	127700	161.28	14850	15220	14680	19260	10380	14820	15026.35	0.68	0	-28043	15373	15096	14883	14606	14393	14990	14500	61	4440	500	10370	10	1	12119500	1779	17.54	2.16	12	1.05	837.00	6786.00	28900	20230316	-49.20	14480	20230627	1.38	28900	-49.20	20230316	14480	1.38	20230627	28900	-49.20	20230316	14480	1.38	20230627	1.27	N	282720	500	60 억	82293	N	N	N	N
16	20230629	101001	50.00	KOSDAQ		건설	N	N	N	N	50	N	14850	30	2	0.20	1615554820	107111	135.28	14850	15220	14850	19260	10380	14820	15083.00	0.68	0	-21942	15373	15096	14883	14606	14393	14990	14500	61	4440	500	10370	10	1	12119500	1800	17.74	2.19	12	0.88	837.00	6786.00	28900	20230316	-48.62	14480	20230627	2.56	28900	-48.62	20230316	14480	2.56	20230627	28900	-48.62	20230316	14480	2.56	20230627	1.27	N	282720	500	60 억	82293	N	N	N	N
17	20230629	090903	50.00	KOSDAQ		건설	N	N	N	N	50	N	15100	280	2	1.89	96614170	6459	8.16	14850	15100	14850	19260	10380	14820	14958.07	0.68	0	-108	15373	15096	14883	14606	14393	14990	14500	61	4440	500	10370	10	1	12119500	1830	18.04	2.23	12	0.05	837.00	6786.00	28900	20230316	-47.75	14480	20230627	4.28	28900	-47.75	20230316	14480	4.28	20230627	28900	-47.75	20230316	14480	4.28	20230627	1.27	N	282720	500	60 억	82293	N	N	N	N
18	20230628	160944	50.00	KOSDAQ		건설	N	N	N	N	50	N	14820	80	2	0.54	1167868560	78527	82.64	14830	15160	14670	19160	10320	14740	14872.52	0.61	0	8519	15233	14986	14733	14486	14233	15110	14610	61	4420	500	10310	10	1	12119500	1796	17.71	2.18	12	0.65	837.00	6786.00	28900	20230316	-48.72	14480	20230627	2.35	28900	-48.72	20230316	14480	2.35	20230627	28900	-48.72	20230316	14480	2.35	20230627	1.28	N	282720	500	60 억	74250	N	N	N	N
19	20230628	150951	50.00	KOSDAQ		건설	N	N	N	N	50	N	14810	70	2	0.47	1053684940	70819	74.53	14830	15160	14670	19160	10320	14740	14878.56	0.61	0	7987	15233	14986	14733	14486	14233	15110	14610	61	4420	500	10310	10	1	12119500	1795	17.69	2.18	12	0.58	837.00	6786.00	28900	20230316	-48.75	14480	20230627	2.28	28900	-48.75	20230316	14480	2.28	20230627	28900	-48.75	20230316	14480	2.28	20230627	1.28	N	282720	500	60 억	74250	N	N	N	N
20	20230628	140949	50.00	KOSDAQ		건설	N	N	N	N	50	N	14740	0	3	0.00	934648470	62780	66.07	14830	15160	14670	19160	10320	14740	14887.68	0.61	0	8616	15233	14986	14733	14486	14233	15110	14610	61	4420	500	10310	10	1	12119500	1786	17.61	2.17	12	0.52	837.00	6786.00	28900	20230316	-49.00	14480	20230627	1.80	28900	-49.00	20230316	14480	1.80	20230627	28900	-49.00	20230316	14480	1.80	20230627	1.28	N	282720	500	60 억	74250	N	N	N	N
21	20230628	130950	50.00	KOSDAQ		건설	N	N	N	N	50	N	14760	20	2	0.14	817257710	54802	57.67	14830	15160	14700	19160	10320	14740	14912.92	0.61	0	11369	15233	14986	14733	14486	14233	15110	14610	61	4420	500	10310	10	1	12119500	1789	17.63	2.18	12	0.45	837.00	6786.00	28900	20230316	-48.93	14480	20230627	1.93	28900	-48.93	20230316	14480	1.93	20230627	28900	-48.93	20230316	14480	1.93	20230627	1.28	N	282720	500	60 억	74250	N	N	N	N
22	20230628	121002	50.00	KOSDAQ		건설	N	N	N	N	50	N	14970	230	2	1.56	671529650	44991	47.35	14830	15160	14700	19160	10320	14740	14925.87	0.61	0	12390	15233	14986	14733	14486	14233	15110	14610	61	4420	500	10310	10	1	12119500	1814	17.89	2.21	12	0.37	837.00	6786.00	28900	20230316	-48.20	14480	20230627	3.38	28900	-48.20	20230316	14480	3.38	20230627	28900	-48.20	20230316	14480	3.38	20230627	1.28	N	282720	500	60 억	74250	N	N	N	N
23	20230628	110957	50.00	KOSDAQ		건설	N	N	N	N	50	N	15010	270	2	1.83	597352370	40040	42.14	14830	15160	14700	19160	10320	14740	14918.89	0.61	0	12616	15233	14986	14733	14486	14233	15110	14610	61	4420	500	10310	10	1	12119500	1819	17.93	2.21	12	0.33	837.00	6786.00	28900	20230316	-48.06	14480	20230627	3.66	28900	-48.06	20230316	14480	3.66	20230627	28900	-48.06	20230316	14480	3.66	20230627	1.28	N	282720	500	60 억	74250	N	N	N	N
24	20230628	100957	50.00	KOSDAQ		건설	N	N	N	N	50	N	14910	170	2	1.15	292484900	19757	20.79	14830	14950	14700	19160	10320	14740	14804.11	0.61	0	3945	15233	14986	14733	14486	14233	15110	14610	61	4420	500	10310	10	1	12119500	1807	17.81	2.20	12	0.16	837.00	6786.00	28900	20230316	-48.41	14480	20230627	2.97	28900	-48.41	20230316	14480	2.97	20230627	28900	-48.41	20230316	14480	2.97	20230627	1.28	N	282720	500	60 억	74250	N	N	N	N
25	20230628	090952	50.00	KOSDAQ		건설	N	N	N	N	50	N	14760	20	2	0.14	58810990	3980	4.19	14830	14830	14750	19160	10320	14740	14776.63	0.61	0	-163	15233	14986	14733	14486	14233	15110	14610	61	4420	500	10310	10	1	12119500	1789	17.63	2.18	12	0.03	837.00	6786.00	28900	20230316	-48.93	14480	20230627	1.93	28900	-48.93	20230316	14480	1.93	20230627	28900	-48.93	20230316	14480	1.93	20230627	1.28	N	282720	500	60 억	74250	N	N	N	N
26	20230627	160952	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	14740	-160	5	-1.07	1375737250	94093	69.82	14700	14980	14480	19370	10430	14900	14620.77	0.38	0	27738	16386	15642	15246	14502	14106	15445	14305	61	4470	500	10430	10	1	12119500	1786	17.61	2.17	12	0.78	837.00	6786.00	28900	20230316	-49.00	14480	20230627	1.80	28900	-49.00	20230316	14480	1.80	20230627	28900	-49.00	20230316	14480	1.80	20230627	1.26	N	282720	500	60 억	46508	N	N	N	N
27	20230627	151000	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	14710	-190	5	-1.28	1289673510	88263	65.49	14700	14980	14480	19370	10430	14900	14611.68	0.38	0	24842	16386	15642	15246	14502	14106	15445	14305	61	4470	500	10430	10	1	12119500	1783	17.57	2.17	12	0.73	837.00	6786.00	28900	20230316	-49.10	14480	20230627	1.59	28900	-49.10	20230316	14480	1.59	20230627	28900	-49.10	20230316	14480	1.59	20230627	1.26	N	282720	500	60 억	46508	N	N	N	N
28	20230627	141009	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	14660	-240	5	-1.61	1171753610	80230	59.53	14700	14980	14480	19370	10430	14900	14604.89	0.38	0	20367	16386	15642	15246	14502	14106	15445	14305	61	4470	500	10430	10	1	12119500	1777	17.51	2.16	12	0.66	837.00	6786.00	28900	20230316	-49.27	14480	20230627	1.24	28900	-49.27	20230316	14480	1.24	20230627	28900	-49.27	20230316	14480	1.24	20230627	1.26	N	282720	500	60 억	46508	N	N	N	N
29	20230627	131006	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	14580	-320	5	-2.15	1054086900	72190	53.57	14700	14980	14480	19370	10430	14900	14601.52	0.38	0	16014	16386	15642	15246	14502	14106	15445	14305	61	4470	500	10430	10	1	12119500	1767	17.42	2.15	12	0.60	837.00	6786.00	28900	20230316	-49.55	14480	20230627	0.69	28900	-49.55	20230316	14480	0.69	20230627	28900	-49.55	20230316	14480	0.69	20230627	1.26	N	282720	500	60 억	46508	N	N	N	N
30	20230627	121007	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	14590	-310	5	-2.08	932746350	63869	47.39	14700	14980	14480	19370	10430	14900	14604.01	0.38	0	13157	16386	15642	15246	14502	14106	15445	14305	61	4470	500	10430	10	1	12119500	1768	17.43	2.15	12	0.53	837.00	6786.00	28900	20230316	-49.52	14480	20230627	0.76	28900	-49.52	20230316	14480	0.76	20230627	28900	-49.52	20230316	14480	0.76	20230627	1.26	N	282720	500	60 억	46508	N	N	N	N
31	20230627	111017	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	14670	-230	5	-1.54	821432300	56251	41.74	14700	14980	14480	19370	10430	14900	14602.93	0.38	0	10056	16386	15642	15246	14502	14106	15445	14305	61	4470	500	10430	10	1	12119500	1778	17.53	2.16	12	0.46	837.00	6786.00	28900	20230316	-49.24	14480	20230627	1.31	28900	-49.24	20230316	14480	1.31	20230627	28900	-49.24	20230316	14480	1.31	20230627	1.26	N	282720	500	60 억	46508	N	N	N	N
32	20230627	100946	50.00	KOSDAQ	신저가	건설	N	N	N	N	50	N	14540	-360	5	-2.42	604540500	41391	30.71	14700	14980	14480	19370	10430	14900	14605.53	0.38	0	3461	16386	15642	15246	14502	14106	15445	14305	61	4470	500	10430	10	1	12119500	1762	17.37	2.14	12	0.34	837.00	6786.00	28900	20230316	-49.69	14480	20230627	0.41	28900	-49.69	20230316	14480	0.41	20230627	28900	-49.69	20230316	14480	0.41	20230627	1.26	N	282720	500	60 억	46508	N	N	N	N
33	20230627	090952	50.00	KOSDAQ		건설	N	N	N	N	50	N	14730	-170	5	-1.14	92868350	6316	4.69	14700	14800	14650	19370	10430	14900	14703.35	0.38	0	1090	16386	15642	15246	14502	14106	15445	14305	61	4470	500	10430	10	1	12119500	1785	17.60	2.17	12	0.05	837.00	6786.00	28900	20230316	-49.03	14600	20230313	0.89	28900	-49.03	20230316	14600	0.89	20230313	28900	-49.03	20230316	14600	0.89	20230313	1.26	N	282720	500	60 억	46508	N	N	N	N
34	20230626	160951	50.00	KOSDAQ		건설	N	N	N	N	50	N	14900	90	2	0.61	2035203180	133000	78.22	15360	15990	14850	19250	10370	14810	15306.16	0.27	0	13778	15956	15382	15096	14522	14236	15240	14380	61	4440	500	10360	10	1	12119500	1806	17.80	2.20	12	1.10	837.00	6786.00	28900	20230316	-48.44	14600	20230313	2.05	28900	-48.44	20230316	14600	2.05	20230313	28900	-48.44	20230316	14600	2.05	20230313	1.27	N	282720	500	60 억	32721	N	N	N	N
35	20230626	150957	50.00	KOSDAQ		건설	N	N	N	N	50	N	14890	80	2	0.54	1965996470	128354	75.49	15360	15990	14850	19250	10370	14810	15318.90	0.27	0	13756	15956	15382	15096	14522	14236	15240	14380	61	4440	500	10360	10	1	12119500	1805	17.79	2.19	12	1.06	837.00	6786.00	28900	20230316	-48.48	14600	20230313	1.99	28900	-48.48	20230316	14600	1.99	20230313	28900	-48.48	20230316	14600	1.99	20230313	1.27	N	282720	500	60 억	32721	N	N	N	N
36	20230626	140955	50.00	KOSDAQ		건설	N	N	N	N	50	N	14960	150	2	1.01	1843769640	120159	70.67	15360	15990	14850	19250	10370	14810	15346.57	0.27	0	14165	15956	15382	15096	14522	14236	15240	14380	61	4440	500	10360	10	1	12119500	1813	17.87	2.20	12	0.99	837.00	6786.00	28900	20230316	-48.24	14600	20230313	2.47	28900	-48.24	20230316	14600	2.47	20230313	28900	-48.24	20230316	14600	2.47	20230313	1.27	N	282720	500	60 억	32721	N	N	N	N
37	20230626	130949	50.00	KOSDAQ		건설	N	N	N	N	50	N	14960	150	2	1.01	1764176160	114837	67.54	15360	15990	14850	19250	10370	14810	15364.77	0.27	0	16134	15956	15382	15096	14522	14236	15240	14380	61	4440	500	10360	10	1	12119500	1813	17.87	2.20	12	0.95	837.00	6786.00	28900	20230316	-48.24	14600	20230313	2.47	28900	-48.24	20230316	14600	2.47	20230313	28900	-48.24	20230316	14600	2.47	20230313	1.27	N	282720	500	60 억	32721	N	N	N	N
38	20230626	120951	50.00	KOSDAQ		건설	N	N	N	N	50	N	15040	230	2	1.55	1697500950	110391	64.93	15360	15990	14850	19250	10370	14810	15379.66	0.27	0	15743	15956	15382	15096	14522	14236	15240	14380	61	4440	500	10360	10	1	12119500	1823	17.97	2.22	12	0.91	837.00	6786.00	28900	20230316	-47.96	14600	20230313	3.01	28900	-47.96	20230316	14600	3.01	20230313	28900	-47.96	20230316	14600	3.01	20230313	1.27	N	282720	500	60 억	32721	N	N	N	N
39	20230626	110950	50.00	KOSDAQ		건설	N	N	N	N	50	N	15020	210	2	1.42	1600582800	103941	61.13	15360	15990	14850	19250	10370	14810	15401.70	0.27	0	15363	15956	15382	15096	14522	14236	15240	14380	61	4440	500	10360	10	1	12119500	1820	17.95	2.21	12	0.86	837.00	6786.00	28900	20230316	-48.03	14600	20230313	2.88	28900	-48.03	20230316	14600	2.88	20230313	28900	-48.03	20230316	14600	2.88	20230313	1.27	N	282720	500	60 억	32721	N	N	N	N
40	20230626	100949	50.00	KOSDAQ		건설	N	N	N	N	50	N	15000	190	2	1.28	1429323590	92477	54.39	15360	15990	14960	19250	10370	14810	15459.38	0.27	0	14232	15956	15382	15096	14522	14236	15240	14380	61	4440	500	10360	10	1	12119500	1818	17.92	2.21	12	0.76	837.00	6786.00	28900	20230316	-48.10	14600	20230313	2.74	28900	-48.10	20230316	14600	2.74	20230313	28900	-48.10	20230316	14600	2.74	20230313	1.27	N	282720	500	60 억	32721	N	N	N	N
41	20230626	090953	50.00	KOSDAQ		건설	N	N	N	N	50	N	15260	450	2	3.04	964387300	61793	36.34	15360	15990	15030	19250	10370	14810	15613.02	0.27	0	8440	15956	15382	15096	14522	14236	15240	14380	61	4440	500	10360	10	1	12119500	1849	18.23	2.25	12	0.51	837.00	6786.00	28900	20230316	-47.20	14600	20230313	4.52	28900	-47.20	20230316	14600	4.52	20230313	28900	-47.20	20230316	14600	4.52	20230313	1.27	N	282720	500	60 억	32721	N	N	N	N
42	20230623	183608	50.00	KOSDAQ		건설	N	N	N	N	50	N	14810	-760	5	-4.88	2554434730	170027	205.62	15580	15670	14810	20200	10900	15570	15028.21	0.27	3415	3420	16170	15870	15700	15400	15230	15785	15315	61	4650	500	10890	10	1	12119500	1795	17.69	2.18	12	1.40	837.00	6786.00	28900	20230316	-48.75	14600	20230313	1.44	28900	-48.75	20230316	14600	1.44	20230313	28900	-48.75	20230316	14600	1.44	20230313	1.34	N	282720	500	60 억	32721	N	N	N	N
43	20230623	140801	50.00	KOSDAQ		건설	N	N	N	N	50	N	14960	-610	5	-3.92	2030673240	134761	162.97	15580	15670	14810	20200	10900	15570	15068.70	0.24	0	2474	16170	15870	15700	15400	15230	15785	15315	61	4650	500	10890	10	1	12119500	1813	17.87	2.20	12	1.11	837.00	6786.00	28900	20230316	-48.24	14600	20230313	2.47	28900	-48.24	20230316	14600	2.47	20230313	28900	-48.24	20230316	14600	2.47	20230313	1.34	N	282720	500	60 억	29306	N	N	N	N
44	20230622	160553	50.00	KOSDAQ		건설	N	N	N	N	50	N	15570	-420	5	-2.63	1290986330	82226	66.27	15990	16000	15530	20750	11200	15990	15700.89	0.24	0	-7	16823	16406	16183	15766	15543	16295	15655	61	4775	500	11190	10	1	12119500	1887	18.60	2.29	12	0.68	837.00	6786.00	28900	20230316	-46.12	14600	20230313	6.64	28900	-46.12	20230316	14600	6.64	20230313	28900	-46.12	20230316	14600	6.64	20230313	1.46	N	282720	500	60 억	29314	N	N	N	N
45	20230622	150322	50.00	KOSDAQ		건설	N	N	N	N	50	N	15570	-420	5	-2.63	1225715100	78033	62.89	15990	16000	15530	20750	11200	15990	15707.65	0.24	0	85	16823	16406	16183	15766	15543	16295	15655	61	4775	500	11190	10	1	12119500	1887	18.60	2.29	12	0.64	837.00	6786.00	28900	20230316	-46.12	14600	20230313	6.64	28900	-46.12	20230316	14600	6.64	20230313	28900	-46.12	20230316	14600	6.64	20230313	1.46	N	282720	500	60 억	29314	N	N	N	N
46	20230622	140657	50.00	KOSDAQ		건설	N	N	N	N	50	N	15700	-290	5	-1.81	957844230	60877	49.06	15990	16000	15620	20750	11200	15990	15734.09	0.24	0	42	16823	16406	16183	15766	15543	16295	15655	61	4775	500	11190	10	1	12119500	1903	18.76	2.31	12	0.50	837.00	6786.00	28900	20230316	-45.67	14600	20230313	7.53	28900	-45.67	20230316	14600	7.53	20230313	28900	-45.67	20230316	14600	7.53	20230313	1.46	N	282720	500	60 억	29314	N	N	N	N
47	20230622	130201	50.00	KOSDAQ		건설	N	N	N	N	50	N	15750	-240	5	-1.50	796542700	50594	40.77	15990	16000	15620	20750	11200	15990	15743.82	0.24	0	42	16823	16406	16183	15766	15543	16295	15655	61	4775	500	11190	10	1	12119500	1909	18.82	2.32	12	0.42	837.00	6786.00	28900	20230316	-45.50	14600	20230313	7.88	28900	-45.50	20230316	14600	7.88	20230313	28900	-45.50	20230316	14600	7.88	20230313	1.46	N	282720	500	60 억	29314	N	N	N	N
48	20230622	120721	50.00	KOSDAQ		건설	N	N	N	N	50	N	15780	-210	5	-1.31	698498640	44352	35.74	15990	16000	15620	20750	11200	15990	15748.98	0.24	0	42	16823	16406	16183	15766	15543	16295	15655	61	4775	500	11190	10	1	12119500	1912	18.85	2.33	12	0.37	837.00	6786.00	28900	20230316	-45.40	14600	20230313	8.08	28900	-45.40	20230316	14600	8.08	20230313	28900	-45.40	20230316	14600	8.08	20230313	1.46	N	282720	500	60 억	29314	N	N	N	N
49	20230622	110108	50.00	KOSDAQ		건설	N	N	N	N	50	N	15850	-140	5	-0.88	558513010	35462	28.58	15990	16000	15620	20750	11200	15990	15749.62	0.24	0	42	16823	16406	16183	15766	15543	16295	15655	61	4775	500	11190	10	1	12119500	1921	18.94	2.34	12	0.29	837.00	6786.00	28900	20230316	-45.16	14600	20230313	8.56	28900	-45.16	20230316	14600	8.56	20230313	28900	-45.16	20230316	14600	8.56	20230313	1.46	N	282720	500	60 억	29314	N	N	N	N
50	20230622	100834	50.00	KOSDAQ		건설	N	N	N	N	50	N	15740	-250	5	-1.56	434596530	27585	22.23	15990	16000	15620	20750	11200	15990	15754.81	0.24	0	220	16823	16406	16183	15766	15543	16295	15655	61	4775	500	11190	10	1	12119500	1908	18.81	2.32	12	0.23	837.00	6786.00	28900	20230316	-45.54	14600	20230313	7.81	28900	-45.54	20230316	14600	7.81	20230313	28900	-45.54	20230316	14600	7.81	20230313	1.46	N	282720	500	60 억	29314	N	N	N	N
51	20230622	090851	50.00	KOSDAQ		건설	N	N	N	N	50	N	15770	-220	5	-1.38	79593720	5018	4.04	15990	16000	15750	20750	11200	15990	15861.64	0.24	0	225	16823	16406	16183	15766	15543	16295	15655	61	4775	500	11190	10	1	12119500	1911	18.84	2.32	12	0.04	837.00	6786.00	28900	20230316	-45.43	14600	20230313	8.01	28900	-45.43	20230316	14600	8.01	20230313	28900	-45.43	20230316	14600	8.01	20230313	1.46	N	282720	500	60 억	29314	N	N	N	N
52	20230621	161023	50.00	KOSDAQ		건설	N	N	N	N	50	N	15990	-260	5	-1.60	1992065870	122849	52.18	16360	16600	15960	21100	11380	16250	16215.70	0.26	0	-2437	17083	16666	16383	15966	15683	16875	16175	61	4860	500	11370	10	1	12119500	1938	19.10	2.36	12	1.01	837.00	6786.00	28900	20230316	-44.67	14600	20230313	9.52	28900	-44.67	20230316	14600	9.52	20230313	28900	-44.67	20230316	14600	9.52	20230313	1.45	N	282720	500	60 억	31751	N	N	N	N
53	20230621	150526	50.00	KOSDAQ		건설	N	N	N	N	50	N	15980	-270	5	-1.66	1901932700	117211	49.79	16360	16600	15960	21100	11380	16250	16226.56	0.26	0	-2549	17083	16666	16383	15966	15683	16875	16175	61	4860	500	11370	10	1	12119500	1937	19.09	2.35	12	0.97	837.00	6786.00	28900	20230316	-44.71	14600	20230313	9.45	28900	-44.71	20230316	14600	9.45	20230313	28900	-44.71	20230316	14600	9.45	20230313	1.45	N	282720	500	60 억	31751	N	N	N	N
54	20230621	140330	50.00	KOSDAQ		건설	N	N	N	N	50	N	16060	-190	5	-1.17	1619544480	99549	42.28	16360	16600	15980	21100	11380	16250	16268.83	0.26	0	-2605	17083	16666	16383	15966	15683	16875	16175	61	4860	500	11370	10	1	12119500	1946	19.19	2.37	12	0.82	837.00	6786.00	28900	20230316	-44.43	14600	20230313	10.00	28900	-44.43	20230316	14600	10.00	20230313	28900	-44.43	20230316	14600	10.00	20230313	1.45	N	282720	500	60 억	31751	N	N	N	N
55	20230621	130538	50.00	KOSDAQ		건설	N	N	N	N	50	N	16020	-230	5	-1.42	1433863670	87953	37.36	16360	16600	15980	21100	11380	16250	16302.66	0.26	0	-864	17083	16666	16383	15966	15683	16875	16175	61	4860	500	11370	10	1	12119500	1942	19.14	2.36	12	0.73	837.00	6786.00	28900	20230316	-44.57	14600	20230313	9.73	28900	-44.57	20230316	14600	9.73	20230313	28900	-44.57	20230316	14600	9.73	20230313	1.45	N	282720	500	60 억	31751	N	N	N	N
56	20230621	120646	50.00	KOSDAQ		건설	N	N	N	N	50	N	16070	-180	5	-1.11	1313424440	80435	34.17	16360	16600	15980	21100	11380	16250	16329.09	0.26	0	-895	17083	16666	16383	15966	15683	16875	16175	61	4860	500	11370	10	1	12119500	1948	19.20	2.37	12	0.66	837.00	6786.00	28900	20230316	-44.39	14600	20230313	10.07	28900	-44.39	20230316	14600	10.07	20230313	28900	-44.39	20230316	14600	10.07	20230313	1.45	N	282720	500	60 억	31751	N	N	N	N
57	20230621	110128	50.00	KOSDAQ		건설	N	N	N	N	50	N	16080	-170	5	-1.05	1166309110	71278	30.28	16360	16600	15980	21100	11380	16250	16362.94	0.26	0	-567	17083	16666	16383	15966	15683	16875	16175	61	4860	500	11370	10	1	12119500	1949	19.21	2.37	12	0.59	837.00	6786.00	28900	20230316	-44.36	14600	20230313	10.14	28900	-44.36	20230316	14600	10.14	20230313	28900	-44.36	20230316	14600	10.14	20230313	1.45	N	282720	500	60 억	31751	N	N	N	N
58	20230621	100233	50.00	KOSDAQ		건설	N	N	N	N	50	N	16280	30	2	0.18	887195630	53934	22.91	16360	16600	16270	21100	11380	16250	16449.94	0.26	0	-278	17083	16666	16383	15966	15683	16875	16175	61	4860	500	11370	10	1	12119500	1973	19.45	2.40	12	0.45	837.00	6786.00	28900	20230316	-43.67	14600	20230313	11.51	28900	-43.67	20230316	14600	11.51	20230313	28900	-43.67	20230316	14600	11.51	20230313	1.45	N	282720	500	60 억	31751	N	N	N	N
59	20230621	090951	50.00	KOSDAQ		건설	N	N	N	N	50	N	16360	110	2	0.68	472404210	28582	12.14	16360	16600	16340	21100	11380	16250	16528.78	0.26	0	1150	17083	16666	16383	15966	15683	16875	16175	61	4860	500	11370	10	1	12119500	1983	19.55	2.41	12	0.24	837.00	6786.00	28900	20230316	-43.39	14600	20230313	12.05	28900	-43.39	20230316	14600	12.05	20230313	28900	-43.39	20230316	14600	12.05	20230313	1.45	N	282720	500	60 억	31751	N	N	N	N
60	20230620	160430	50.00	KOSDAQ		건설	N	N	N	N	50	N	16250	200	2	1.25	3869868090	234493	262.82	16100	16800	16100	20850	11240	16050	16503.56	0.27	0	-602	16943	16496	16003	15556	15063	16250	15310	61	4805	500	11230	10	1	12119500	1969	19.41	2.39	12	1.93	837.00	6786.00	28900	20230316	-43.77	14600	20230313	11.30	28900	-43.77	20230316	14600	11.30	20230313	28900	-43.77	20230316	14600	11.30	20230313	1.39	N	282720	500	60 억	32353	N	N	N	N
61	20230620	150959	50.00	KOSDAQ		건설	N	N	N	N	50	N	16110	60	2	0.37	3778612870	228862	256.51	16100	16800	16100	20850	11240	16050	16510.44	0.27	0	109	16943	16496	16003	15556	15063	16250	15310	61	4805	500	11230	10	1	12119500	1952	19.25	2.37	12	1.89	837.00	6786.00	28900	20230316	-44.26	14600	20230313	10.34	28900	-44.26	20230316	14600	10.34	20230313	28900	-44.26	20230316	14600	10.34	20230313	1.39	N	282720	500	60 억	32353	N	N	N	N
62	20230620	140840	50.00	KOSDAQ		건설	N	N	N	N	50	N	16120	70	2	0.44	3607653070	218262	244.63	16100	16800	16100	20850	11240	16050	16529.00	0.27	0	627	16943	16496	16003	15556	15063	16250	15310	61	4805	500	11230	10	1	12119500	1954	19.26	2.38	12	1.80	837.00	6786.00	28900	20230316	-44.22	14600	20230313	10.41	28900	-44.22	20230316	14600	10.41	20230313	28900	-44.22	20230316	14600	10.41	20230313	1.39	N	282720	500	60 억	32353	N	N	N	N
63	20230620	130748	50.00	KOSDAQ		건설	N	N	N	N	50	N	16160	110	2	0.69	3502759490	211758	237.34	16100	16800	16100	20850	11240	16050	16541.33	0.27	0	2286	16943	16496	16003	15556	15063	16250	15310	61	4805	500	11230	10	1	12119500	1959	19.31	2.38	12	1.75	837.00	6786.00	28900	20230316	-44.08	14600	20230313	10.68	28900	-44.08	20230316	14600	10.68	20230313	28900	-44.08	20230316	14600	10.68	20230313	1.39	N	282720	500	60 억	32353	N	N	N	N
64	20230620	120417	50.00	KOSDAQ		건설	N	N	N	N	50	N	16310	260	2	1.62	3334354930	201325	225.65	16100	16800	16100	20850	11240	16050	16562.05	0.27	0	3210	16943	16496	16003	15556	15063	16250	15310	61	4805	500	11230	10	1	12119500	1977	19.49	2.40	12	1.66	837.00	6786.00	28900	20230316	-43.56	14600	20230313	11.71	28900	-43.56	20230316	14600	11.71	20230313	28900	-43.56	20230316	14600	11.71	20230313	1.39	N	282720	500	60 억	32353	N	N	N	N
65	20230620	110747	50.00	KOSDAQ		건설	N	N	N	N	50	N	16350	300	2	1.87	3122950590	188321	211.07	16100	16800	16100	20850	11240	16050	16583.12	0.27	0	5101	16943	16496	16003	15556	15063	16250	15310	61	4805	500	11230	10	1	12119500	1982	19.53	2.41	12	1.55	837.00	6786.00	28900	20230316	-43.43	14600	20230313	11.99	28900	-43.43	20230316	14600	11.99	20230313	28900	-43.43	20230316	14600	11.99	20230313	1.39	N	282720	500	60 억	32353	N	N	N	N
66	20230620	100335	50.00	KOSDAQ		건설	N	N	N	N	50	N	16670	620	2	3.86	1717886850	103542	116.05	16100	16800	16100	20850	11240	16050	16591.21	0.27	0	6742	16943	16496	16003	15556	15063	16250	15310	61	4805	500	11230	10	1	12119500	2020	19.92	2.46	12	0.85	837.00	6786.00	28900	20230316	-42.32	14600	20230313	14.18	28900	-42.32	20230316	14600	14.18	20230313	28900	-42.32	20230316	14600	14.18	20230313	1.39	N	282720	500	60 억	32353	N	N	N	N
67	20230620	090521	50.00	KOSDAQ		건설	N	N	N	N	50	N	16230	180	2	1.12	37328110	2308	2.59	16100	16230	16100	20850	11240	16050	16173.36	0.27	0	0	16943	16496	16003	15556	15063	16250	15310	61	4805	500	11230	10	1	12119500	1967	19.39	2.39	12	0.02	837.00	6786.00	28900	20230316	-43.84	14600	20230313	11.16	28900	-43.84	20230316	14600	11.16	20230313	28900	-43.84	20230316	14600	11.16	20230313	1.39	N	282720	500	60 억	32353	N	N	N	N
68	20230619	160946	50.00	KOSDAQ		건설	N	N	N	N	50	N	16050	-430	5	-2.61	1415094620	87930	36.17	16450	16450	15510	21400	11540	16480	16093.60	0.23	0	4064	17226	16852	16426	16052	15626	17040	16240	61	4930	500	11530	10	1	12119500	1945	19.18	2.37	12	0.73	837.00	6786.00	28900	20230316	-44.46	14600	20230313	9.93	28900	-44.46	20230316	14600	9.93	20230313	28900	-44.46	20230316	14600	9.93	20230313	1.40	N	282720	500	60 억	28139	N	N	N	N
69	20230619	150904	50.00	KOSDAQ		건설	N	N	N	N	50	N	16020	-460	5	-2.79	1342193430	83382	34.30	16450	16450	15510	21400	11540	16480	16096.87	0.23	0	3898	17226	16852	16426	16052	15626	17040	16240	61	4930	500	11530	10	1	12119500	1942	19.14	2.36	12	0.69	837.00	6786.00	28900	20230316	-44.57	14600	20230313	9.73	28900	-44.57	20230316	14600	9.73	20230313	28900	-44.57	20230316	14600	9.73	20230313	1.40	N	282720	500	60 억	28139	N	N	N	N
70	20230619	140718	50.00	KOSDAQ		건설	N	N	N	N	50	N	16030	-450	5	-2.73	1064605790	66035	27.16	16450	16450	15510	21400	11540	16480	16121.79	0.23	0	2542	17226	16852	16426	16052	15626	17040	16240	61	4930	500	11530	10	1	12119500	1943	19.15	2.36	12	0.54	837.00	6786.00	28900	20230316	-44.53	14600	20230313	9.79	28900	-44.53	20230316	14600	9.79	20230313	28900	-44.53	20230316	14600	9.79	20230313	1.40	N	282720	500	60 억	28139	N	N	N	N
71	20230619	130435	50.00	KOSDAQ		건설	N	N	N	N	50	N	16080	-400	5	-2.43	984676550	61059	25.11	16450	16450	15510	21400	11540	16480	16126.58	0.23	0	1715	17226	16852	16426	16052	15626	17040	16240	61	4930	500	11530	10	1	12119500	1949	19.21	2.37	12	0.50	837.00	6786.00	28900	20230316	-44.36	14600	20230313	10.14	28900	-44.36	20230316	14600	10.14	20230313	28900	-44.36	20230316	14600	10.14	20230313	1.40	N	282720	500	60 억	28139	N	N	N	N
72	20230619	120635	50.00	KOSDAQ		건설	N	N	N	N	50	N	16010	-470	5	-2.85	907171380	56240	23.13	16450	16450	15510	21400	11540	16480	16130.30	0.23	0	711	17226	16852	16426	16052	15626	17040	16240	61	4930	500	11530	10	1	12119500	1940	19.13	2.36	12	0.46	837.00	6786.00	28900	20230316	-44.60	14600	20230313	9.66	28900	-44.60	20230316	14600	9.66	20230313	28900	-44.60	20230316	14600	9.66	20230313	1.40	N	282720	500	60 억	28139	N	N	N	N
73	20230619	110205	50.00	KOSDAQ		건설	N	N	N	N	50	N	16060	-420	5	-2.55	642503000	39736	16.34	16450	16450	15510	21400	11540	16480	16169.21	0.23	0	-1595	17226	16852	16426	16052	15626	17040	16240	61	4930	500	11530	10	1	12119500	1946	19.19	2.37	12	0.33	837.00	6786.00	28900	20230316	-44.43	14600	20230313	10.00	28900	-44.43	20230316	14600	10.00	20230313	28900	-44.43	20230316	14600	10.00	20230313	1.40	N	282720	500	60 억	28139	N	N	N	N
74	20230619	100437	50.00	KOSDAQ		건설	N	N	N	N	50	N	16230	-250	5	-1.52	475312630	29360	12.08	16450	16450	15510	21400	11540	16480	16189.02	0.23	0	-1329	17226	16852	16426	16052	15626	17040	16240	61	4930	500	11530	10	1	12119500	1967	19.39	2.39	12	0.24	837.00	6786.00	28900	20230316	-43.84	14600	20230313	11.16	28900	-43.84	20230316	14600	11.16	20230313	28900	-43.84	20230316	14600	11.16	20230313	1.40	N	282720	500	60 억	28139	N	N	N	N
75	20230619	090643	50.00	KOSDAQ		건설	N	N	N	N	50	N	16250	-230	5	-1.40	167866890	10362	4.26	16450	16450	15510	21400	11540	16480	16199.97	0.23	0	-1529	17226	16852	16426	16052	15626	17040	16240	61	4930	500	11530	10	1	12119500	1969	19.41	2.39	12	0.09	837.00	6786.00	28900	20230316	-43.77	14600	20230313	11.30	28900	-43.77	20230316	14600	11.30	20230313	28900	-43.77	20230316	14600	11.30	20230313	1.40	N	282720	500	60 억	28139	N	N	N	N
76	20230616	160846	50.00	KOSDAQ		건설	N	N	N	N	50	N	16480	320	2	1.98	3998399990	241060	160.76	16000	16800	16000	21000	11320	16160	16586.84	0.17	0	-5055	17093	16626	16013	15546	14933	16320	15240	61	4840	500	11310	10	1	12119500	1997	19.69	2.43	12	1.99	837.00	6786.00	28900	20230316	-42.98	14600	20230313	12.88	28900	-42.98	20230316	14600	12.88	20230313	28900	-42.98	20230316	14600	12.88	20230313	1.20	N	282720	500	60 억	21100	N	N	N	N
77	20230616	150210	50.00	KOSDAQ		건설	N	N	N	N	50	N	16470	310	2	1.92	3924896330	236598	157.78	16000	16800	16000	21000	11320	16160	16588.88	0.17	0	-5361	17093	16626	16013	15546	14933	16320	15240	61	4840	500	11310	10	1	12119500	1996	19.68	2.43	12	1.95	837.00	6786.00	28900	20230316	-43.01	14600	20230313	12.81	28900	-43.01	20230316	14600	12.81	20230313	28900	-43.01	20230316	14600	12.81	20230313	1.20	N	282720	500	60 억	21100	N	N	N	N
78	20230616	141023	50.00	KOSDAQ		건설	N	N	N	N	50	N	16560	400	2	2.48	3750979690	226063	150.76	16000	16800	16000	21000	11320	16160	16592.63	0.17	0	-5022	17093	16626	16013	15546	14933	16320	15240	61	4840	500	11310	10	1	12119500	2007	19.78	2.44	12	1.87	837.00	6786.00	28900	20230316	-42.70	14600	20230313	13.42	28900	-42.70	20230316	14600	13.42	20230313	28900	-42.70	20230316	14600	13.42	20230313	1.20	N	282720	500	60 억	21100	N	N	N	N
79	20230616	130833	50.00	KOSDAQ		건설	N	N	N	N	50	N	16560	400	2	2.48	3445360730	207678	138.50	16000	16800	16000	21000	11320	16160	16589.92	0.17	0	-6340	17093	16626	16013	15546	14933	16320	15240	61	4840	500	11310	10	1	12119500	2007	19.78	2.44	12	1.71	837.00	6786.00	28900	20230316	-42.70	14600	20230313	13.42	28900	-42.70	20230316	14600	13.42	20230313	28900	-42.70	20230316	14600	13.42	20230313	1.20	N	282720	500	60 억	21100	N	N	N	N
80	20230616	120450	50.00	KOSDAQ		건설	N	N	N	N	50	N	16510	350	2	2.17	3292443000	198434	132.33	16000	16800	16000	21000	11320	16160	16592.13	0.17	0	-6113	17093	16626	16013	15546	14933	16320	15240	61	4840	500	11310	10	1	12119500	2001	19.73	2.43	12	1.64	837.00	6786.00	28900	20230316	-42.87	14600	20230313	13.08	28900	-42.87	20230316	14600	13.08	20230313	28900	-42.87	20230316	14600	13.08	20230313	1.20	N	282720	500	60 억	21100	N	N	N	N
81	20230616	110817	50.00	KOSDAQ		건설	N	N	N	N	50	N	16550	390	2	2.41	3063761220	184584	123.10	16000	16800	16000	21000	11320	16160	16598.19	0.17	0	-5255	17093	16626	16013	15546	14933	16320	15240	61	4840	500	11310	10	1	12119500	2006	19.77	2.44	12	1.52	837.00	6786.00	28900	20230316	-42.73	14600	20230313	13.36	28900	-42.73	20230316	14600	13.36	20230313	28900	-42.73	20230316	14600	13.36	20230313	1.20	N	282720	500	60 억	21100	N	N	N	N
82	20230616	100549	50.00	KOSDAQ		건설	N	N	N	N	50	N	16740	580	2	3.59	1986580330	119945	79.99	16000	16760	16000	21000	11320	16160	16562.43	0.17	0	-1116	17093	16626	16013	15546	14933	16320	15240	61	4840	500	11310	10	1	12119500	2029	20.00	2.47	12	0.99	837.00	6786.00	28900	20230316	-42.08	14600	20230313	14.66	28900	-42.08	20230316	14600	14.66	20230313	28900	-42.08	20230316	14600	14.66	20230313	1.20	N	282720	500	60 억	21100	N	N	N	N
83	20230616	090513	50.00	KOSDAQ		건설	N	N	N	N	50	N	16100	-60	5	-0.37	91473760	5705	3.80	16000	16100	16000	21000	11320	16160	16033.96	0.17	0	48	17093	16626	16013	15546	14933	16320	15240	61	4840	500	11310	10	1	12119500	1951	19.24	2.37	12	0.05	837.00	6786.00	28900	20230316	-44.29	14600	20230313	10.27	28900	-44.29	20230316	14600	10.27	20230313	28900	-44.29	20230316	14600	10.27	20230313	1.20	N	282720	500	60 억	21100	N	N	N	N
84	20230615	150358	50.00	KOSDAQ		건설	N	N	N	N	50	N	16120	-260	5	-1.59	2237943180	138605	54.90	16480	16480	15400	21250	11470	16380	16146.19	0.13	0	-6582	17220	16800	16510	16090	15800	16655	15945	61	4890	500	11460	10	1	12119500	1954	19.26	2.38	12	1.14	837.00	6786.00	28900	20230316	-44.22	14600	20230313	10.41	28900	-44.22	20230316	14600	10.41	20230313	28900	-44.22	20230316	14600	10.41	20230313	0.89	N	282720	500	60 억	15350	N	N	N	N
85	20230615	141034	50.00	KOSDAQ		건설	N	N	N	N	50	N	16050	-330	5	-2.01	2079968680	128791	51.01	16480	16480	15400	21250	11470	16380	16149.95	0.13	0	-6342	17220	16800	16510	16090	15800	16655	15945	61	4890	500	11460	10	1	12119500	1945	19.18	2.37	12	1.06	837.00	6786.00	28900	20230316	-44.46	14600	20230313	9.93	28900	-44.46	20230316	14600	9.93	20230313	28900	-44.46	20230316	14600	9.93	20230313	0.89	N	282720	500	60 억	15350	N	N	N	N
86	20230615	130504	50.00	KOSDAQ		건설	N	N	N	N	50	N	16140	-240	5	-1.47	1945120250	120408	47.69	16480	16480	15400	21250	11470	16380	16154.41	0.13	0	-4136	17220	16800	16510	16090	15800	16655	15945	61	4890	500	11460	10	1	12119500	1956	19.28	2.38	12	0.99	837.00	6786.00	28900	20230316	-44.15	14600	20230313	10.55	28900	-44.15	20230316	14600	10.55	20230313	28900	-44.15	20230316	14600	10.55	20230313	0.89	N	282720	500	60 억	15350	N	N	N	N
87	20230615	120538	50.00	KOSDAQ		건설	N	N	N	N	50	N	16100	-280	5	-1.71	1837489590	113746	45.06	16480	16480	15400	21250	11470	16380	16154.32	0.13	0	-2475	17220	16800	16510	16090	15800	16655	15945	61	4890	500	11460	10	1	12119500	1951	19.24	2.37	12	0.94	837.00	6786.00	28900	20230316	-44.29	14600	20230313	10.27	28900	-44.29	20230316	14600	10.27	20230313	28900	-44.29	20230316	14600	10.27	20230313	0.89	N	282720	500	60 억	15350	N	N	N	N
88	20230615	110520	50.00	KOSDAQ		건설	N	N	N	N	50	N	15970	-410	5	-2.50	1564321180	96595	38.26	16480	16480	15400	21250	11470	16380	16194.64	0.13	0	-1504	17220	16800	16510	16090	15800	16655	15945	61	4890	500	11460	10	1	12119500	1935	19.08	2.35	12	0.80	837.00	6786.00	28900	20230316	-44.74	14600	20230313	9.38	28900	-44.74	20230316	14600	9.38	20230313	28900	-44.74	20230316	14600	9.38	20230313	0.89	N	282720	500	60 억	15350	N	N	N	N
89	20230611	184840	50.00	KOSDAQ		건설	N	N	N	N	50	N	17510	460	2	2.70	5957892670	335386	615.24	17200	18200	17120	22150	11940	17050	17766.14	0.21	10425	10426	17416	17232	17096	16912	16776	17165	16845	61	5105	500	11930	10	1	12119500	2122	20.92	2.58	12	2.77	837.00	6786.00	28900	20230316	-39.41	14600	20230313	19.93	28900	-39.41	20230316	14600	19.93	20230313	28900	-39.41	20230316	14600	19.93	20230313	0.81	N	282720	500	60 억	25698	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History