KissMeData/046940/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	160446	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3695	-115	5	-3.02	526367430	142963	101.48	3715	3770	3625	4950	2670	3810	3681.84	1.54	0	-15657	3870	3840	3790	3760	3710	3815	3735	90	1140	500	2660	5	1	18074350	668	17.85	0.64	12	0.79	207.00	5745.00	6340	20220905	-41.72	3025	20221013	22.15	3990	-7.39	20230201	3055	20.95	20230103	6340	-41.72	20220905	3025	22.15	20221013	3.77	N	046940	500	90 억	278408	N	N	N	N
3	20230630	150450	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3685	-125	5	-3.28	453886390	123280	87.50	3715	3770	3625	4950	2670	3810	3681.75	1.54	0	-13328	3870	3840	3790	3760	3710	3815	3735	90	1140	500	2660	5	1	18074350	666	17.80	0.64	12	0.68	207.00	5745.00	6340	20220905	-41.88	3025	20221013	21.82	3990	-7.64	20230201	3055	20.62	20230103	6340	-41.88	20220905	3025	21.82	20221013	3.77	N	046940	500	90 억	278408	N	N	N	N
4	20230630	140447	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3670	-140	5	-3.67	436725355	118620	84.20	3715	3770	3625	4950	2670	3810	3681.72	1.54	0	-12453	3870	3840	3790	3760	3710	3815	3735	90	1140	500	2660	5	1	18074350	663	17.73	0.64	12	0.66	207.00	5745.00	6340	20220905	-42.11	3025	20221013	21.32	3990	-8.02	20230201	3055	20.13	20230103	6340	-42.11	20220905	3025	21.32	20221013	3.77	N	046940	500	90 억	278408	N	N	N	N
5	20230630	130449	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3680	-130	5	-3.41	411029460	111644	79.25	3715	3770	3625	4950	2670	3810	3681.61	1.54	0	-11860	3870	3840	3790	3760	3710	3815	3735	90	1140	500	2660	5	1	18074350	665	17.78	0.64	12	0.62	207.00	5745.00	6340	20220905	-41.96	3025	20221013	21.65	3990	-7.77	20230201	3055	20.46	20230103	6340	-41.96	20220905	3025	21.65	20221013	3.77	N	046940	500	90 억	278408	N	N	N	N
6	20230630	120446	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3680	-130	5	-3.41	290474665	78652	55.83	3715	3770	3645	4950	2670	3810	3693.16	1.54	0	-10821	3870	3840	3790	3760	3710	3815	3735	90	1140	500	2660	5	1	18074350	665	17.78	0.64	12	0.44	207.00	5745.00	6340	20220905	-41.96	3025	20221013	21.65	3990	-7.77	20230201	3055	20.46	20230103	6340	-41.96	20220905	3025	21.65	20221013	3.77	N	046940	500	90 억	278408	N	N	N	N
7	20230630	110448	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3690	-120	5	-3.15	234648900	63499	45.07	3715	3770	3645	4950	2670	3810	3695.32	1.54	0	-6030	3870	3840	3790	3760	3710	3815	3735	90	1140	500	2660	5	1	18074350	667	17.83	0.64	12	0.35	207.00	5745.00	6340	20220905	-41.80	3025	20221013	21.98	3990	-7.52	20230201	3055	20.79	20230103	6340	-41.80	20220905	3025	21.98	20221013	3.77	N	046940	500	90 억	278408	N	N	N	N
8	20230630	100448	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3715	-95	5	-2.49	125387725	33764	23.97	3715	3770	3685	4950	2670	3810	3713.65	1.54	0	-4952	3870	3840	3790	3760	3710	3815	3735	90	1140	500	2660	5	1	18074350	671	17.95	0.65	12	0.19	207.00	5745.00	6340	20220905	-41.40	3025	20221013	22.81	3990	-6.89	20230201	3055	21.60	20230103	6340	-41.40	20220905	3025	22.81	20221013	3.77	N	046940	500	90 억	278408	N	N	N	N
9	20230630	090449	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3745	-65	5	-1.71	29024100	7796	5.53	3715	3770	3715	4950	2670	3810	3722.95	1.54	0	742	3870	3840	3790	3760	3710	3815	3735	90	1140	500	2660	5	1	18074350	677	18.09	0.65	12	0.04	207.00	5745.00	6340	20220905	-40.93	3025	20221013	23.80	3990	-6.14	20230201	3055	22.59	20230103	6340	-40.93	20220905	3025	23.80	20221013	3.77	N	046940	500	90 억	278408	N	N	N	N
10	20230629	160447	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3810	-10	5	-0.26	522699350	138547	69.38	3820	3820	3740	4965	2675	3820	3772.72	1.71	0	-29528	3946	3882	3791	3727	3636	3915	3760	90	1145	500	2670	5	1	18074350	689	18.41	0.66	12	0.77	207.00	5745.00	6340	20220905	-39.91	3025	20221013	25.95	3990	-4.51	20230201	3055	24.71	20230103	6340	-39.91	20220905	3025	25.95	20221013	3.82	N	046940	500	90 억	308477	N	N	N	N
11	20230629	150445	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3770	-50	5	-1.31	441200025	117042	58.61	3820	3820	3740	4965	2675	3820	3769.59	1.71	0	-25191	3946	3882	3791	3727	3636	3915	3760	90	1145	500	2670	5	1	18074350	681	18.21	0.66	12	0.65	207.00	5745.00	6340	20220905	-40.54	3025	20221013	24.63	3990	-5.51	20230201	3055	23.40	20230103	6340	-40.54	20220905	3025	24.63	20221013	3.82	N	046940	500	90 억	308477	N	N	N	N
12	20230629	140445	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3765	-55	5	-1.44	397858440	105528	52.85	3820	3820	3740	4965	2675	3820	3770.17	1.71	0	-22026	3946	3882	3791	3727	3636	3915	3760	90	1145	500	2670	5	1	18074350	680	18.19	0.66	12	0.58	207.00	5745.00	6340	20220905	-40.62	3025	20221013	24.46	3990	-5.64	20230201	3055	23.24	20230103	6340	-40.62	20220905	3025	24.46	20221013	3.82	N	046940	500	90 억	308477	N	N	N	N
13	20230629	130445	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3785	-35	5	-0.92	330778935	87691	43.91	3820	3820	3740	4965	2675	3820	3772.10	1.71	0	-23014	3946	3882	3791	3727	3636	3915	3760	90	1145	500	2670	5	1	18074350	684	18.29	0.66	12	0.49	207.00	5745.00	6340	20220905	-40.30	3025	20221013	25.12	3990	-5.14	20230201	3055	23.90	20230103	6340	-40.30	20220905	3025	25.12	20221013	3.82	N	046940	500	90 억	308477	N	N	N	N
14	20230629	120446	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3785	-35	5	-0.92	275949245	73175	36.64	3820	3820	3740	4965	2675	3820	3771.09	1.71	0	-23233	3946	3882	3791	3727	3636	3915	3760	90	1145	500	2670	5	1	18074350	684	18.29	0.66	12	0.40	207.00	5745.00	6340	20220905	-40.30	3025	20221013	25.12	3990	-5.14	20230201	3055	23.90	20230103	6340	-40.30	20220905	3025	25.12	20221013	3.82	N	046940	500	90 억	308477	N	N	N	N
15	20230629	110446	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3775	-45	5	-1.18	222085780	58892	29.49	3820	3820	3740	4965	2675	3820	3771.07	1.71	0	-21383	3946	3882	3791	3727	3636	3915	3760	90	1145	500	2670	5	1	18074350	682	18.24	0.66	12	0.33	207.00	5745.00	6340	20220905	-40.46	3025	20221013	24.79	3990	-5.39	20230201	3055	23.57	20230103	6340	-40.46	20220905	3025	24.79	20221013	3.82	N	046940	500	90 억	308477	N	N	N	N
16	20230629	100446	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3785	-35	5	-0.92	115028325	30430	15.24	3820	3820	3755	4965	2675	3820	3780.10	1.71	0	-5820	3946	3882	3791	3727	3636	3915	3760	90	1145	500	2670	5	1	18074350	684	18.29	0.66	12	0.17	207.00	5745.00	6340	20220905	-40.30	3025	20221013	25.12	3990	-5.14	20230201	3055	23.90	20230103	6340	-40.30	20220905	3025	25.12	20221013	3.82	N	046940	500	90 억	308477	N	N	N	N
17	20230629	090444	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3790	-30	5	-0.79	15653495	4110	2.06	3820	3820	3790	4965	2675	3820	3808.64	1.71	0	-1679	3946	3882	3791	3727	3636	3915	3760	90	1145	500	2670	5	1	18074350	685	18.31	0.66	12	0.02	207.00	5745.00	6340	20220905	-40.22	3025	20221013	25.29	3990	-5.01	20230201	3055	24.06	20230103	6340	-40.22	20220905	3025	25.29	20221013	3.82	N	046940	500	90 억	308477	N	N	N	N
18	20230628	160442	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3820	80	2	2.14	742166855	196320	136.47	3740	3855	3700	4860	2620	3740	3780.18	1.59	0	17726	3866	3802	3726	3662	3586	3765	3625	90	1120	500	2610	5	1	18074350	690	18.45	0.66	12	1.09	207.00	5745.00	6340	20220905	-39.75	3025	20221013	26.28	3990	-4.26	20230201	3055	25.04	20230103	6340	-39.75	20220905	3025	26.28	20221013	3.87	N	046940	500	90 억	287290	N	N	N	N
19	20230628	150444	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3820	80	2	2.14	641347130	169914	118.11	3740	3855	3700	4860	2620	3740	3774.54	1.59	0	21003	3866	3802	3726	3662	3586	3765	3625	90	1120	500	2610	5	1	18074350	690	18.45	0.66	12	0.94	207.00	5745.00	6340	20220905	-39.75	3025	20221013	26.28	3990	-4.26	20230201	3055	25.04	20230103	6340	-39.75	20220905	3025	26.28	20221013	3.87	N	046940	500	90 억	287290	N	N	N	N
20	20230628	140442	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3770	30	2	0.80	304665425	81348	56.55	3740	3795	3700	4860	2620	3740	3745.21	1.59	0	19859	3866	3802	3726	3662	3586	3765	3625	90	1120	500	2610	5	1	18074350	681	18.21	0.66	12	0.45	207.00	5745.00	6340	20220905	-40.54	3025	20221013	24.63	3990	-5.51	20230201	3055	23.40	20230103	6340	-40.54	20220905	3025	24.63	20221013	3.87	N	046940	500	90 억	287290	N	N	N	N
21	20230628	130442	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3765	25	2	0.67	275175650	73506	51.10	3740	3795	3700	4860	2620	3740	3743.58	1.59	0	18678	3866	3802	3726	3662	3586	3765	3625	90	1120	500	2610	5	1	18074350	680	18.19	0.66	12	0.41	207.00	5745.00	6340	20220905	-40.62	3025	20221013	24.46	3990	-5.64	20230201	3055	23.24	20230103	6340	-40.62	20220905	3025	24.46	20221013	3.87	N	046940	500	90 억	287290	N	N	N	N
22	20230628	120419	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3740	0	3	0.00	231864685	61961	43.07	3740	3795	3700	4860	2620	3740	3742.11	1.59	0	16949	3866	3802	3726	3662	3586	3765	3625	90	1120	500	2610	5	1	18074350	676	18.07	0.65	12	0.34	207.00	5745.00	6340	20220905	-41.01	3025	20221013	23.64	3990	-6.27	20230201	3055	22.42	20230103	6340	-41.01	20220905	3025	23.64	20221013	3.87	N	046940	500	90 억	287290	N	N	N	N
23	20230628	110446	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3730	-10	5	-0.27	198455365	52991	36.84	3740	3795	3700	4860	2620	3740	3745.08	1.59	0	14552	3866	3802	3726	3662	3586	3765	3625	90	1120	500	2610	5	1	18074350	674	18.02	0.65	12	0.29	207.00	5745.00	6340	20220905	-41.17	3025	20221013	23.31	3990	-6.52	20230201	3055	22.09	20230103	6340	-41.17	20220905	3025	23.31	20221013	3.87	N	046940	500	90 억	287290	N	N	N	N
24	20230628	100446	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3755	15	2	0.40	138590970	36898	25.65	3740	3795	3730	4860	2620	3740	3756.06	1.59	0	15286	3866	3802	3726	3662	3586	3765	3625	90	1120	500	2610	5	1	18074350	679	18.14	0.65	12	0.20	207.00	5745.00	6340	20220905	-40.77	3025	20221013	24.13	3990	-5.89	20230201	3055	22.91	20230103	6340	-40.77	20220905	3025	24.13	20221013	3.87	N	046940	500	90 억	287290	N	N	N	N
25	20230628	090443	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3745	5	2	0.13	50747765	13572	9.43	3740	3755	3730	4860	2620	3740	3739.15	1.59	0	9242	3866	3802	3726	3662	3586	3765	3625	90	1120	500	2610	5	1	18074350	677	18.09	0.65	12	0.08	207.00	5745.00	6340	20220905	-40.93	3025	20221013	23.80	3990	-6.14	20230201	3055	22.59	20230103	6340	-40.93	20220905	3025	23.80	20221013	3.87	N	046940	500	90 억	287290	N	N	N	N
26	20230627	160444	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3740	-25	5	-0.66	536577565	143556	53.19	3760	3790	3650	4890	2640	3765	3737.68	1.48	0	19698	3945	3855	3810	3720	3675	3832	3697	90	1125	500	2630	5	1	18074350	676	18.07	0.65	12	0.79	207.00	5745.00	6340	20220905	-41.01	3025	20221013	23.64	3990	-6.27	20230201	3055	22.42	20230103	6340	-41.01	20220905	3025	23.64	20221013	3.85	N	046940	500	90 억	267925	N	N	N	N
27	20230627	150447	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3760	-5	5	-0.13	508802055	136144	50.44	3760	3790	3650	4890	2640	3765	3737.15	1.48	0	18672	3945	3855	3810	3720	3675	3832	3697	90	1125	500	2630	5	1	18074350	680	18.16	0.65	12	0.75	207.00	5745.00	6340	20220905	-40.69	3025	20221013	24.30	3990	-5.76	20230201	3055	23.08	20230103	6340	-40.69	20220905	3025	24.30	20221013	3.85	N	046940	500	90 억	267925	N	N	N	N
28	20230627	140451	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3770	5	2	0.13	427471265	114454	42.41	3760	3790	3650	4890	2640	3765	3734.77	1.48	0	15188	3945	3855	3810	3720	3675	3832	3697	90	1125	500	2630	5	1	18074350	681	18.21	0.66	12	0.63	207.00	5745.00	6340	20220905	-40.54	3025	20221013	24.63	3990	-5.51	20230201	3055	23.40	20230103	6340	-40.54	20220905	3025	24.63	20221013	3.85	N	046940	500	90 억	267925	N	N	N	N
29	20230627	130450	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3765	0	3	0.00	321383865	86254	31.96	3760	3790	3650	4890	2640	3765	3725.83	1.48	0	14494	3945	3855	3810	3720	3675	3832	3697	90	1125	500	2630	5	1	18074350	680	18.19	0.66	12	0.48	207.00	5745.00	6340	20220905	-40.62	3025	20221013	24.46	3990	-5.64	20230201	3055	23.24	20230103	6340	-40.62	20220905	3025	24.46	20221013	3.85	N	046940	500	90 억	267925	N	N	N	N
30	20230627	120452	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3760	-5	5	-0.13	297907995	80007	29.64	3760	3790	3650	4890	2640	3765	3723.32	1.48	0	15535	3945	3855	3810	3720	3675	3832	3697	90	1125	500	2630	5	1	18074350	680	18.16	0.65	12	0.44	207.00	5745.00	6340	20220905	-40.69	3025	20221013	24.30	3990	-5.76	20230201	3055	23.08	20230103	6340	-40.69	20220905	3025	24.30	20221013	3.85	N	046940	500	90 억	267925	N	N	N	N
31	20230627	110452	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3780	15	2	0.40	244991260	65973	24.44	3760	3780	3650	4890	2640	3765	3713.19	1.48	0	13353	3945	3855	3810	3720	3675	3832	3697	90	1125	500	2630	5	1	18074350	683	18.26	0.66	12	0.37	207.00	5745.00	6340	20220905	-40.38	3025	20221013	24.96	3990	-5.26	20230201	3055	23.73	20230103	6340	-40.38	20220905	3025	24.96	20221013	3.85	N	046940	500	90 억	267925	N	N	N	N
32	20230627	100442	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3715	-50	5	-1.33	158209075	42654	15.80	3760	3765	3650	4890	2640	3765	3708.60	1.48	0	9004	3945	3855	3810	3720	3675	3832	3697	90	1125	500	2630	5	1	18074350	671	17.95	0.65	12	0.24	207.00	5745.00	6340	20220905	-41.40	3025	20221013	22.81	3990	-6.89	20230201	3055	21.60	20230103	6340	-41.40	20220905	3025	22.81	20221013	3.85	N	046940	500	90 억	267925	N	N	N	N
33	20230627	090444	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3705	-60	5	-1.59	80523685	21757	8.06	3760	3765	3650	4890	2640	3765	3699.85	1.48	0	10378	3945	3855	3810	3720	3675	3832	3697	90	1125	500	2630	5	1	18074350	670	17.90	0.64	12	0.12	207.00	5745.00	6340	20220905	-41.56	3025	20221013	22.48	3990	-7.14	20230201	3055	21.28	20230103	6340	-41.56	20220905	3025	22.48	20221013	3.85	N	046940	500	90 억	267925	N	N	N	N
34	20230626	160443	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3765	-30	5	-0.79	1008129880	264356	137.50	3900	3900	3765	4930	2660	3795	3813.60	1.77	0	-52427	3845	3820	3775	3750	3705	3832	3762	90	1135	500	2650	5	1	18074350	680	18.19	0.66	12	1.46	207.00	5745.00	6340	20220905	-40.62	3025	20221013	24.46	3990	-5.64	20230201	3055	23.24	20230103	6340	-40.62	20220905	3025	24.46	20221013	3.75	N	046940	500	90 억	320348	N	N	N	N
35	20230626	150446	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3800	5	2	0.13	938410205	245918	127.91	3900	3900	3770	4930	2660	3795	3815.95	1.77	0	-50261	3845	3820	3775	3750	3705	3832	3762	90	1135	500	2650	5	1	18074350	687	18.36	0.66	12	1.36	207.00	5745.00	6340	20220905	-40.06	3025	20221013	25.62	3990	-4.76	20230201	3055	24.39	20230103	6340	-40.06	20220905	3025	25.62	20221013	3.75	N	046940	500	90 억	320348	N	N	N	N
36	20230626	140446	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3790	-5	5	-0.13	808192430	211544	110.03	3900	3900	3770	4930	2660	3795	3820.45	1.77	0	-46610	3845	3820	3775	3750	3705	3832	3762	90	1135	500	2650	5	1	18074350	685	18.31	0.66	12	1.17	207.00	5745.00	6340	20220905	-40.22	3025	20221013	25.29	3990	-5.01	20230201	3055	24.06	20230103	6340	-40.22	20220905	3025	25.29	20221013	3.75	N	046940	500	90 억	320348	N	N	N	N
37	20230626	130445	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3805	10	2	0.26	730898010	191186	99.44	3900	3900	3770	4930	2660	3795	3822.97	1.77	0	-44752	3845	3820	3775	3750	3705	3832	3762	90	1135	500	2650	5	1	18074350	688	18.38	0.66	12	1.06	207.00	5745.00	6340	20220905	-39.98	3025	20221013	25.79	3990	-4.64	20230201	3055	24.55	20230103	6340	-39.98	20220905	3025	25.79	20221013	3.75	N	046940	500	90 억	320348	N	N	N	N
38	20230626	120442	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3820	25	2	0.66	669615920	175056	91.05	3900	3900	3770	4930	2660	3795	3825.15	1.77	0	-44749	3845	3820	3775	3750	3705	3832	3762	90	1135	500	2650	5	1	18074350	690	18.45	0.66	12	0.97	207.00	5745.00	6340	20220905	-39.75	3025	20221013	26.28	3990	-4.26	20230201	3055	25.04	20230103	6340	-39.75	20220905	3025	26.28	20221013	3.75	N	046940	500	90 억	320348	N	N	N	N
39	20230626	110442	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3810	15	2	0.40	621758565	162499	84.52	3900	3900	3770	4930	2660	3795	3826.23	1.77	0	-44113	3845	3820	3775	3750	3705	3832	3762	90	1135	500	2650	5	1	18074350	689	18.41	0.66	12	0.90	207.00	5745.00	6340	20220905	-39.91	3025	20221013	25.95	3990	-4.51	20230201	3055	24.71	20230103	6340	-39.91	20220905	3025	25.95	20221013	3.75	N	046940	500	90 억	320348	N	N	N	N
40	20230626	100442	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3810	15	2	0.40	511554520	133556	69.47	3900	3900	3770	4930	2660	3795	3830.26	1.77	0	-43195	3845	3820	3775	3750	3705	3832	3762	90	1135	500	2650	5	1	18074350	689	18.41	0.66	12	0.74	207.00	5745.00	6340	20220905	-39.91	3025	20221013	25.95	3990	-4.51	20230201	3055	24.71	20230103	6340	-39.91	20220905	3025	25.95	20221013	3.75	N	046940	500	90 억	320348	N	N	N	N
41	20230626	090443	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3860	65	2	1.71	175755595	45467	23.65	3900	3900	3820	4930	2660	3795	3865.56	1.77	0	-10221	3845	3820	3775	3750	3705	3832	3762	90	1135	500	2650	5	1	18074350	698	18.65	0.67	12	0.25	207.00	5745.00	6340	20220905	-39.12	3025	20221013	27.60	3990	-3.26	20230201	3055	26.35	20230103	6340	-39.12	20220905	3025	27.60	20221013	3.75	N	046940	500	90 억	320348	N	N	N	N
42	20230623	162350	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3795	50	2	1.34	710013470	188965	41.40	3750	3800	3730	4865	2625	3745	3757.15	1.83	0	-11361	3998	3871	3768	3641	3538	3935	3705	90	1120	500	2620	5	1	18074350	686	18.33	0.66	12	1.05	207.00	5745.00	6340	20220905	-40.14	3025	20221013	25.45	3990	-4.89	20230201	3055	24.22	20230103	6340	-40.14	20220905	3025	25.45	20221013	3.74	N	046940	500	90 억	331608	N	N	N	N
43	20230623	140355	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3745	0	3	0.00	530689750	141444	30.99	3750	3800	3730	4865	2625	3745	3751.94	1.83	0	-8662	3998	3871	3768	3641	3538	3935	3705	90	1120	500	2620	5	1	18074350	677	18.09	0.65	12	0.78	207.00	5745.00	6340	20220905	-40.93	3025	20221013	23.80	3990	-6.14	20230201	3055	22.59	20230103	6340	-40.93	20220905	3025	23.80	20221013	3.74	N	046940	500	90 억	331608	N	N	N	N
44	20230622	160440	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3745	35	2	0.94	1716815470	454796	470.49	3730	3895	3665	4820	2600	3710	3774.92	1.93	0	-16519	3780	3745	3715	3680	3650	3762	3697	90	1110	500	2590	5	1	18074350	677	18.09	0.65	12	2.52	207.00	5745.00	6340	20220905	-40.93	3025	20221013	23.80	3990	-6.14	20230201	3055	22.59	20230103	6340	-40.93	20220905	3025	23.80	20221013	3.76	N	046940	500	90 억	348467	N	N	N	N
45	20230622	150924	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3740	30	2	0.81	1693828395	448651	464.13	3730	3895	3665	4820	2600	3710	3775.38	1.93	0	-15731	3780	3745	3715	3680	3650	3762	3697	90	1110	500	2590	5	1	18074350	676	18.07	0.65	12	2.48	207.00	5745.00	6340	20220905	-41.01	3025	20221013	23.64	3990	-6.27	20230201	3055	22.42	20230103	6340	-41.01	20220905	3025	23.64	20221013	3.76	N	046940	500	90 억	348467	N	N	N	N
46	20230622	140619	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3730	20	2	0.54	1636737380	433331	448.29	3730	3895	3665	4820	2600	3710	3777.11	1.93	0	-13468	3780	3745	3715	3680	3650	3762	3697	90	1110	500	2590	5	1	18074350	674	18.02	0.65	12	2.40	207.00	5745.00	6340	20220905	-41.17	3025	20221013	23.31	3990	-6.52	20230201	3055	22.09	20230103	6340	-41.17	20220905	3025	23.31	20221013	3.76	N	046940	500	90 억	348467	N	N	N	N
47	20230622	130541	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3750	40	2	1.08	1515304650	400764	414.59	3730	3895	3665	4820	2600	3710	3781.04	1.93	0	-12932	3780	3745	3715	3680	3650	3762	3697	90	1110	500	2590	5	1	18074350	678	18.12	0.65	12	2.22	207.00	5745.00	6340	20220905	-40.85	3025	20221013	23.97	3990	-6.02	20230201	3055	22.75	20230103	6340	-40.85	20220905	3025	23.97	20221013	3.76	N	046940	500	90 억	348467	N	N	N	N
48	20230622	120747	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3760	50	2	1.35	1435208050	379372	392.46	3730	3895	3665	4820	2600	3710	3783.12	1.93	0	-12755	3780	3745	3715	3680	3650	3762	3697	90	1110	500	2590	5	1	18074350	680	18.16	0.65	12	2.10	207.00	5745.00	6340	20220905	-40.69	3025	20221013	24.30	3990	-5.76	20230201	3055	23.08	20230103	6340	-40.69	20220905	3025	24.30	20221013	3.76	N	046940	500	90 억	348467	N	N	N	N
49	20230622	110908	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3750	40	2	1.08	948992205	249987	258.61	3730	3895	3665	4820	2600	3710	3796.17	1.93	0	-41526	3780	3745	3715	3680	3650	3762	3697	90	1110	500	2590	5	1	18074350	678	18.12	0.65	12	1.38	207.00	5745.00	6340	20220905	-40.85	3025	20221013	23.97	3990	-6.02	20230201	3055	22.75	20230103	6340	-40.85	20220905	3025	23.97	20221013	3.76	N	046940	500	90 억	348467	N	N	N	N
50	20230622	100905	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3715	5	2	0.13	66651960	17997	18.62	3730	3740	3665	4820	2600	3710	3703.50	1.93	0	-5341	3780	3745	3715	3680	3650	3762	3697	90	1110	500	2590	5	1	18074350	671	17.95	0.65	12	0.10	207.00	5745.00	6340	20220905	-41.40	3025	20221013	22.81	3990	-6.89	20230201	3055	21.60	20230103	6340	-41.40	20220905	3025	22.81	20221013	3.76	N	046940	500	90 억	348467	N	N	N	N
51	20230622	090125	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3685	-25	5	-0.67	13044275	3518	3.64	3730	3730	3685	4820	2600	3710	3707.87	1.93	0	-2265	3780	3745	3715	3680	3650	3762	3697	90	1110	500	2590	5	1	18074350	666	17.80	0.64	12	0.02	207.00	5745.00	6340	20220905	-41.88	3025	20221013	21.82	3990	-7.64	20230201	3055	20.62	20230103	6340	-41.88	20220905	3025	21.82	20221013	3.76	N	046940	500	90 억	348467	N	N	N	N
52	20230621	160156	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3710	25	2	0.68	357798330	96401	86.26	3685	3750	3685	4790	2580	3685	3711.56	1.96	0	-6471	3801	3742	3706	3647	3611	3725	3630	90	1105	500	2570	5	1	18074350	671	17.92	0.65	12	0.53	207.00	5745.00	6340	20220905	-41.48	3025	20221013	22.64	3990	-7.02	20230201	3055	21.44	20230103	6340	-41.48	20220905	3025	22.64	20221013	3.64	N	046940	500	90 억	354941	N	N	N	N
53	20230621	150525	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3710	25	2	0.68	317451260	85528	76.53	3685	3750	3685	4790	2580	3685	3711.66	1.96	0	-6469	3801	3742	3706	3647	3611	3725	3630	90	1105	500	2570	5	1	18074350	671	17.92	0.65	12	0.47	207.00	5745.00	6340	20220905	-41.48	3025	20221013	22.64	3990	-7.02	20230201	3055	21.44	20230103	6340	-41.48	20220905	3025	22.64	20221013	3.64	N	046940	500	90 억	354941	N	N	N	N
54	20230621	140313	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3720	35	2	0.95	267197710	71978	64.41	3685	3750	3685	4790	2580	3685	3712.21	1.96	0	-7458	3801	3742	3706	3647	3611	3725	3630	90	1105	500	2570	5	1	18074350	672	17.97	0.65	12	0.40	207.00	5745.00	6340	20220905	-41.32	3025	20221013	22.98	3990	-6.77	20230201	3055	21.77	20230103	6340	-41.32	20220905	3025	22.98	20221013	3.64	N	046940	500	90 억	354941	N	N	N	N
55	20230621	130820	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3690	5	2	0.14	224130225	60382	54.03	3685	3750	3685	4790	2580	3685	3711.87	1.96	0	-7245	3801	3742	3706	3647	3611	3725	3630	90	1105	500	2570	5	1	18074350	667	17.83	0.64	12	0.33	207.00	5745.00	6340	20220905	-41.80	3025	20221013	21.98	3990	-7.52	20230201	3055	20.79	20230103	6340	-41.80	20220905	3025	21.98	20221013	3.64	N	046940	500	90 억	354941	N	N	N	N
56	20230621	121025	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3695	10	2	0.27	193187710	52012	46.54	3685	3750	3685	4790	2580	3685	3714.29	1.96	0	-8746	3801	3742	3706	3647	3611	3725	3630	90	1105	500	2570	5	1	18074350	668	17.85	0.64	12	0.29	207.00	5745.00	6340	20220905	-41.72	3025	20221013	22.15	3990	-7.39	20230201	3055	20.95	20230103	6340	-41.72	20220905	3025	22.15	20221013	3.64	N	046940	500	90 억	354941	N	N	N	N
57	20230621	110523	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3715	30	2	0.81	160969245	43304	38.75	3685	3750	3685	4790	2580	3685	3717.19	1.96	0	-8813	3801	3742	3706	3647	3611	3725	3630	90	1105	500	2570	5	1	18074350	671	17.95	0.65	12	0.24	207.00	5745.00	6340	20220905	-41.40	3025	20221013	22.81	3990	-6.89	20230201	3055	21.60	20230103	6340	-41.40	20220905	3025	22.81	20221013	3.64	N	046940	500	90 억	354941	N	N	N	N
58	20230621	100847	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3725	40	2	1.09	119852290	32207	28.82	3685	3750	3685	4790	2580	3685	3721.31	1.96	0	-7277	3801	3742	3706	3647	3611	3725	3630	90	1105	500	2570	5	1	18074350	673	18.00	0.65	12	0.18	207.00	5745.00	6340	20220905	-41.25	3025	20221013	23.14	3990	-6.64	20230201	3055	21.93	20230103	6340	-41.25	20220905	3025	23.14	20221013	3.64	N	046940	500	90 억	354941	N	N	N	N
59	20230621	090334	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3700	15	2	0.41	6186490	1674	1.50	3685	3700	3685	4790	2580	3685	3695.63	1.96	0	-782	3801	3742	3706	3647	3611	3725	3630	90	1105	500	2570	5	1	18074350	669	17.87	0.64	12	0.01	207.00	5745.00	6340	20220905	-41.64	3025	20221013	22.31	3990	-7.27	20230201	3055	21.11	20230103	6340	-41.64	20220905	3025	22.31	20221013	3.64	N	046940	500	90 억	354941	N	N	N	N
60	20230620	160940	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3685	-35	5	-0.94	413314565	111528	45.85	3720	3765	3670	4835	2605	3720	3705.93	2.07	0	-12247	3800	3760	3700	3660	3600	3780	3680	90	1115	500	2600	5	1	18074350	666	17.80	0.64	12	0.62	207.00	5745.00	6340	20220905	-41.88	3025	20221013	21.82	3990	-7.64	20230201	3055	20.62	20230103	6340	-41.88	20220905	3025	21.82	20221013	3.49	N	046940	500	90 억	373392	N	N	N	N
61	20230620	150732	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3675	-45	5	-1.21	399071815	107656	44.26	3720	3765	3670	4835	2605	3720	3706.92	2.07	0	-12269	3800	3760	3700	3660	3600	3780	3680	90	1115	500	2600	5	1	18074350	664	17.75	0.64	12	0.60	207.00	5745.00	6340	20220905	-42.03	3025	20221013	21.49	3990	-7.89	20230201	3055	20.29	20230103	6340	-42.03	20220905	3025	21.49	20221013	3.49	N	046940	500	90 억	373392	N	N	N	N
62	20230620	140530	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3680	-40	5	-1.08	359389570	96873	39.83	3720	3765	3670	4835	2605	3720	3709.90	2.07	0	-11315	3800	3760	3700	3660	3600	3780	3680	90	1115	500	2600	5	1	18074350	665	17.78	0.64	12	0.54	207.00	5745.00	6340	20220905	-41.96	3025	20221013	21.65	3990	-7.77	20230201	3055	20.46	20230103	6340	-41.96	20220905	3025	21.65	20221013	3.49	N	046940	500	90 억	373392	N	N	N	N
63	20230620	130347	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3700	-20	5	-0.54	296550510	79835	32.82	3720	3765	3670	4835	2605	3720	3714.54	2.07	0	-5716	3800	3760	3700	3660	3600	3780	3680	90	1115	500	2600	5	1	18074350	669	17.87	0.64	12	0.44	207.00	5745.00	6340	20220905	-41.64	3025	20221013	22.31	3990	-7.27	20230201	3055	21.11	20230103	6340	-41.64	20220905	3025	22.31	20221013	3.49	N	046940	500	90 억	373392	N	N	N	N
64	20230620	120727	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3700	-20	5	-0.54	286578400	77140	31.72	3720	3765	3670	4835	2605	3720	3715.04	2.07	0	-5197	3800	3760	3700	3660	3600	3780	3680	90	1115	500	2600	5	1	18074350	669	17.87	0.64	12	0.43	207.00	5745.00	6340	20220905	-41.64	3025	20221013	22.31	3990	-7.27	20230201	3055	21.11	20230103	6340	-41.64	20220905	3025	22.31	20221013	3.49	N	046940	500	90 억	373392	N	N	N	N
65	20230620	110919	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3710	-10	5	-0.27	269725490	72580	29.84	3720	3765	3670	4835	2605	3720	3716.25	2.07	0	-4162	3800	3760	3700	3660	3600	3780	3680	90	1115	500	2600	5	1	18074350	671	17.92	0.65	12	0.40	207.00	5745.00	6340	20220905	-41.48	3025	20221013	22.64	3990	-7.02	20230201	3055	21.44	20230103	6340	-41.48	20220905	3025	22.64	20221013	3.49	N	046940	500	90 억	373392	N	N	N	N
66	20230620	100455	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3740	20	2	0.54	204354295	55044	22.63	3720	3750	3670	4835	2605	3720	3712.56	2.07	0	-1005	3800	3760	3700	3660	3600	3780	3680	90	1115	500	2600	5	1	18074350	676	18.07	0.65	12	0.30	207.00	5745.00	6340	20220905	-41.01	3025	20221013	23.64	3990	-6.27	20230201	3055	22.42	20230103	6340	-41.01	20220905	3025	23.64	20221013	3.49	N	046940	500	90 억	373392	N	N	N	N
67	20230620	090531	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3700	-20	5	-0.54	16775885	4526	1.86	3720	3720	3695	4835	2605	3720	3706.56	2.07	0	2508	3800	3760	3700	3660	3600	3780	3680	90	1115	500	2600	5	1	18074350	669	17.87	0.64	12	0.03	207.00	5745.00	6340	20220905	-41.64	3025	20221013	22.31	3990	-7.27	20230201	3055	21.11	20230103	6340	-41.64	20220905	3025	22.31	20221013	3.49	N	046940	500	90 억	373392	N	N	N	N
68	20230619	160516	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3720	70	2	1.92	887387190	239893	133.01	3670	3740	3640	4745	2555	3650	3699.08	2.07	0	-1281	3750	3700	3615	3565	3480	3725	3590	90	1095	500	2550	5	1	18074350	672	17.97	0.65	12	1.33	207.00	5745.00	6340	20220905	-41.32	3025	20221013	22.98	3990	-6.77	20230201	3055	21.77	20230103	6340	-41.32	20220905	3025	22.98	20221013	3.50	N	046940	500	90 억	374671	N	N	N	N
69	20230619	150448	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3725	75	2	2.05	833632510	225425	124.99	3670	3740	3640	4745	2555	3650	3698.07	2.07	0	-1232	3750	3700	3615	3565	3480	3725	3590	90	1095	500	2550	5	1	18074350	673	18.00	0.65	12	1.25	207.00	5745.00	6340	20220905	-41.25	3025	20221013	23.14	3990	-6.64	20230201	3055	21.93	20230103	6340	-41.25	20220905	3025	23.14	20221013	3.50	N	046940	500	90 억	374671	N	N	N	N
70	20230619	140254	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3735	85	2	2.33	698984400	189243	104.93	3670	3740	3640	4745	2555	3650	3693.60	2.07	0	-3279	3750	3700	3615	3565	3480	3725	3590	90	1095	500	2550	5	1	18074350	675	18.04	0.65	12	1.05	207.00	5745.00	6340	20220905	-41.09	3025	20221013	23.47	3990	-6.39	20230201	3055	22.26	20230103	6340	-41.09	20220905	3025	23.47	20221013	3.50	N	046940	500	90 억	374671	N	N	N	N
71	20230619	130122	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3680	30	2	0.82	509895400	138340	76.71	3670	3725	3640	4745	2555	3650	3685.84	2.07	0	-4455	3750	3700	3615	3565	3480	3725	3590	90	1095	500	2550	5	1	18074350	665	17.78	0.64	12	0.77	207.00	5745.00	6340	20220905	-41.96	3025	20221013	21.65	3990	-7.77	20230201	3055	20.46	20230103	6340	-41.96	20220905	3025	21.65	20221013	3.50	N	046940	500	90 억	374671	N	N	N	N
72	20230619	120330	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3680	30	2	0.82	466523835	126560	70.17	3670	3725	3640	4745	2555	3650	3686.22	2.07	0	-5766	3750	3700	3615	3565	3480	3725	3590	90	1095	500	2550	5	1	18074350	665	17.78	0.64	12	0.70	207.00	5745.00	6340	20220905	-41.96	3025	20221013	21.65	3990	-7.77	20230201	3055	20.46	20230103	6340	-41.96	20220905	3025	21.65	20221013	3.50	N	046940	500	90 억	374671	N	N	N	N
73	20230619	110932	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3680	30	2	0.82	416029265	112835	62.56	3670	3725	3640	4745	2555	3650	3687.09	2.07	0	-10048	3750	3700	3615	3565	3480	3725	3590	90	1095	500	2550	5	1	18074350	665	17.78	0.64	12	0.62	207.00	5745.00	6340	20220905	-41.96	3025	20221013	21.65	3990	-7.77	20230201	3055	20.46	20230103	6340	-41.96	20220905	3025	21.65	20221013	3.50	N	046940	500	90 억	374671	N	N	N	N
74	20230619	100159	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3690	40	2	1.10	188001220	51233	28.41	3670	3695	3640	4745	2555	3650	3669.57	2.07	0	1087	3750	3700	3615	3565	3480	3725	3590	90	1095	500	2550	5	1	18074350	667	17.83	0.64	12	0.28	207.00	5745.00	6340	20220905	-41.80	3025	20221013	21.98	3990	-7.52	20230201	3055	20.79	20230103	6340	-41.80	20220905	3025	21.98	20221013	3.50	N	046940	500	90 억	374671	N	N	N	N
75	20230619	090625	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3660	10	2	0.27	25117795	6854	3.80	3670	3675	3650	4745	2555	3650	3664.91	2.07	0	-1959	3750	3700	3615	3565	3480	3725	3590	90	1095	500	2550	5	1	18074350	662	17.68	0.64	12	0.04	207.00	5745.00	6340	20220905	-42.27	3025	20221013	20.99	3990	-8.27	20230201	3055	19.80	20230103	6340	-42.27	20220905	3025	20.99	20221013	3.50	N	046940	500	90 억	374671	N	N	N	N
76	20230616	160345	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3650	120	2	3.40	645472355	178705	242.05	3555	3665	3530	4585	2475	3530	3611.91	1.92	0	27843	3586	3557	3521	3492	3456	3572	3507	90	1055	500	2470	5	1	18074350	660	17.63	0.64	12	0.99	207.00	5745.00	6340	20220905	-42.43	3025	20221013	20.66	3990	-8.52	20230201	3055	19.48	20230103	6340	-42.43	20220905	3025	20.66	20221013	3.43	N	046940	500	90 억	346362	N	N	N	N
77	20230616	150523	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3615	85	2	2.41	600709370	166388	225.37	3555	3665	3530	4585	2475	3530	3610.29	1.92	0	26886	3586	3557	3521	3492	3456	3572	3507	90	1055	500	2470	5	1	18074350	653	17.46	0.63	12	0.92	207.00	5745.00	6340	20220905	-42.98	3025	20221013	19.50	3990	-9.40	20230201	3055	18.33	20230103	6340	-42.98	20220905	3025	19.50	20221013	3.43	N	046940	500	90 억	346362	N	N	N	N
78	20230616	140424	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3605	75	2	2.12	330515870	91922	124.51	3555	3625	3530	4585	2475	3530	3595.61	1.92	0	25812	3586	3557	3521	3492	3456	3572	3507	90	1055	500	2470	5	1	18074350	652	17.42	0.63	12	0.51	207.00	5745.00	6340	20220905	-43.14	3025	20221013	19.17	3990	-9.65	20230201	3055	18.00	20230103	6340	-43.14	20220905	3025	19.17	20221013	3.43	N	046940	500	90 억	346362	N	N	N	N
79	20230616	130337	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3605	75	2	2.12	313425715	87177	118.08	3555	3625	3530	4585	2475	3530	3595.28	1.92	0	25521	3586	3557	3521	3492	3456	3572	3507	90	1055	500	2470	5	1	18074350	652	17.42	0.63	12	0.48	207.00	5745.00	6340	20220905	-43.14	3025	20221013	19.17	3990	-9.65	20230201	3055	18.00	20230103	6340	-43.14	20220905	3025	19.17	20221013	3.43	N	046940	500	90 억	346362	N	N	N	N
80	20230616	120413	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3605	75	2	2.12	293539895	81651	110.59	3555	3625	3530	4585	2475	3530	3595.06	1.92	0	26472	3586	3557	3521	3492	3456	3572	3507	90	1055	500	2470	5	1	18074350	652	17.42	0.63	12	0.45	207.00	5745.00	6340	20220905	-43.14	3025	20221013	19.17	3990	-9.65	20230201	3055	18.00	20230103	6340	-43.14	20220905	3025	19.17	20221013	3.43	N	046940	500	90 억	346362	N	N	N	N
81	20230616	110959	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3600	70	2	1.98	250837390	69784	94.52	3555	3625	3530	4585	2475	3530	3594.48	1.92	0	24515	3586	3557	3521	3492	3456	3572	3507	90	1055	500	2470	5	1	18074350	651	17.39	0.63	12	0.39	207.00	5745.00	6340	20220905	-43.22	3025	20221013	19.01	3990	-9.77	20230201	3055	17.84	20230103	6340	-43.22	20220905	3025	19.01	20221013	3.43	N	046940	500	90 억	346362	N	N	N	N
82	20230616	100941	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3610	80	2	2.27	181497885	50556	68.48	3555	3625	3530	4585	2475	3530	3590.04	1.92	0	20968	3586	3557	3521	3492	3456	3572	3507	90	1055	500	2470	5	1	18074350	652	17.44	0.63	12	0.28	207.00	5745.00	6340	20220905	-43.06	3025	20221013	19.34	3990	-9.52	20230201	3055	18.17	20230103	6340	-43.06	20220905	3025	19.34	20221013	3.43	N	046940	500	90 억	346362	N	N	N	N
83	20230616	090804	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3545	15	2	0.42	21446540	6031	8.17	3555	3570	3530	4585	2475	3530	3556.05	1.92	0	2661	3586	3557	3521	3492	3456	3572	3507	90	1055	500	2470	5	1	18074350	641	17.13	0.62	12	0.03	207.00	5745.00	6340	20220905	-44.09	3025	20221013	17.19	3990	-11.15	20230201	3055	16.04	20230103	6340	-44.09	20220905	3025	17.19	20221013	3.43	N	046940	500	90 억	346362	N	N	N	N
84	20230615	150201	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3530	-15	5	-0.42	220583615	62855	62.67	3510	3550	3485	4605	2485	3545	3509.40	1.91	0	-5607	3605	3575	3535	3505	3465	3555	3485	90	1060	500	2480	5	1	18074350	638	17.05	0.61	12	0.35	207.00	5745.00	6340	20220905	-44.32	3025	20221013	16.69	3990	-11.53	20230201	3055	15.55	20230103	6340	-44.32	20220905	3025	16.69	20221013	3.50	N	046940	500	90 억	345219	N	N	N	N
85	20230615	141106	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3520	-25	5	-0.71	184954245	52717	52.57	3510	3550	3485	4605	2485	3545	3508.44	1.91	0	-7349	3605	3575	3535	3505	3465	3555	3485	90	1060	500	2480	5	1	18074350	636	17.00	0.61	12	0.29	207.00	5745.00	6340	20220905	-44.48	3025	20221013	16.36	3990	-11.78	20230201	3055	15.22	20230103	6340	-44.48	20220905	3025	16.36	20221013	3.50	N	046940	500	90 억	345219	N	N	N	N
86	20230615	130350	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3515	-30	5	-0.85	174052485	49614	49.47	3510	3550	3485	4605	2485	3545	3508.13	1.91	0	-6343	3605	3575	3535	3505	3465	3555	3485	90	1060	500	2480	5	1	18074350	635	16.98	0.61	12	0.27	207.00	5745.00	6340	20220905	-44.56	3025	20221013	16.20	3990	-11.90	20230201	3055	15.06	20230103	6340	-44.56	20220905	3025	16.20	20221013	3.50	N	046940	500	90 억	345219	N	N	N	N
87	20230615	120953	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3520	-25	5	-0.71	170559915	48619	48.48	3510	3550	3485	4605	2485	3545	3508.09	1.91	0	-6210	3605	3575	3535	3505	3465	3555	3485	90	1060	500	2480	5	1	18074350	636	17.00	0.61	12	0.27	207.00	5745.00	6340	20220905	-44.48	3025	20221013	16.36	3990	-11.78	20230201	3055	15.22	20230103	6340	-44.48	20220905	3025	16.36	20221013	3.50	N	046940	500	90 억	345219	N	N	N	N
88	20230615	110148	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3495	-50	5	-1.41	134730965	38349	38.24	3510	3550	3495	4605	2485	3545	3513.28	1.91	0	-3387	3605	3575	3535	3505	3465	3555	3485	90	1060	500	2480	5	1	18074350	632	16.88	0.61	12	0.21	207.00	5745.00	6340	20220905	-44.87	3025	20221013	15.54	3990	-12.41	20230201	3055	14.40	20230103	6340	-44.87	20220905	3025	15.54	20221013	3.50	N	046940	500	90 억	345219	N	N	N	N
89	20230611	184610	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	3555	-5	5	-0.14	208741870	58718	92.14	3580	3580	3540	4625	2495	3560	3554.98	1.97	1167	1167	3600	3580	3540	3520	3480	3590	3530	90	1065	500	2490	5	1	18074350	643	17.17	0.62	12	0.32	207.00	5745.00	6340	20220905	-43.93	3025	20221013	17.52	3990	-10.90	20230201	3055	16.37	20230103	6340	-43.93	20220905	3025	17.52	20221013	3.34	N	046940	500	90 억	355916	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History