KissMeData/011560/price/prices-20250401.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened b614a2da3b Update 2025-04-14 2981 top30,price

2025-04-14 18:02:04 +09:00

34 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250414	160250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9680	-10	5	-0.10	144215150	14907	21.01	9800	9800	9630	12590	6790	9690	9674.32	9.75	401	10110	9900	9680	9470	9250	9790	9360	53	2900	500	7170	10	1	10530000	1019	2.91	0.42	12	0.14	3327.00	23215.00	14940	20240529	-35.21	9020	20240418	7.32	10850	-10.78	20250117	9230	4.88	20250407	14940	-35.21	20240529	9020	7.32	20240418	0.63	Y	011560	500	52 억	1026160	N	N	174	N	N
3	20250414	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9680	-10	5	-0.10	116590650	12047	16.98	9800	9800	9630	12590	6790	9690	9677.98	9.75	169	10110	9900	9680	9470	9250	9790	9360	53	2900	500	7170	10	1	10530000	1019	2.91	0.42	12	0.11	3327.00	23215.00	14940	20240529	-35.21	9020	20240418	7.32	10850	-10.78	20250117	9230	4.88	20250407	14940	-35.21	20240529	9020	7.32	20240418	0.63	Y	011560	500	52 억	1026160	N	N	894	N	N
4	20250414	140251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9630	-60	5	-0.62	107226400	11079	15.62	9800	9800	9630	12590	6790	9690	9678.35	9.75	-338	10110	9900	9680	9470	9250	9790	9360	53	2900	500	7170	10	1	10530000	1014	2.89	0.41	12	0.11	3327.00	23215.00	14940	20240529	-35.54	9020	20240418	6.76	10850	-11.24	20250117	9230	4.33	20250407	14940	-35.54	20240529	9020	6.76	20240418	0.63	Y	011560	500	52 억	1026160	N	N	894	N	N
5	20250414	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9680	-10	5	-0.10	100002180	10331	14.56	9800	9800	9630	12590	6790	9690	9679.82	9.75	-369	10110	9900	9680	9470	9250	9790	9360	53	2900	500	7170	10	1	10530000	1019	2.91	0.42	12	0.10	3327.00	23215.00	14940	20240529	-35.21	9020	20240418	7.32	10850	-10.78	20250117	9230	4.88	20250407	14940	-35.21	20240529	9020	7.32	20240418	0.63	Y	011560	500	52 억	1026160	N	N	894	N	N
6	20250414	120252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9700	10	2	0.10	84510550	8729	12.30	9800	9800	9630	12590	6790	9690	9681.58	9.75	-516	10110	9900	9680	9470	9250	9790	9360	53	2900	500	7170	10	1	10530000	1021	2.92	0.42	12	0.08	3327.00	23215.00	14940	20240529	-35.07	9020	20240418	7.54	10850	-10.60	20250117	9230	5.09	20250407	14940	-35.07	20240529	9020	7.54	20240418	0.63	Y	011560	500	52 억	1026160	N	N	894	N	N
7	20250414	110250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9690	0	3	0.00	52969960	5463	7.70	9800	9800	9640	12590	6790	9690	9696.13	9.75	-934	10110	9900	9680	9470	9250	9790	9360	53	2900	500	7170	10	1	10530000	1020	2.91	0.42	12	0.05	3327.00	23215.00	14940	20240529	-35.14	9020	20240418	7.43	10850	-10.69	20250117	9230	4.98	20250407	14940	-35.14	20240529	9020	7.43	20240418	0.63	Y	011560	500	52 억	1026160	N	N	894	N	N
8	20250414	100251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9670	-20	5	-0.21	40374580	4159	5.86	9800	9800	9670	12590	6790	9690	9707.76	9.75	-993	10110	9900	9680	9470	9250	9790	9360	53	2900	500	7170	10	1	10530000	1018	2.91	0.42	12	0.04	3327.00	23215.00	14940	20240529	-35.27	9020	20240418	7.21	10850	-10.88	20250117	9230	4.77	20250407	14940	-35.27	20240529	9020	7.21	20240418	0.63	Y	011560	500	52 억	1026160	N	N	894	N	N
9	20250414	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9710	20	2	0.21	6021250	616	0.87	9800	9800	9710	12590	6790	9690	9774.76	9.75	-482	10110	9900	9680	9470	9250	9790	9360	53	2900	500	7170	10	1	10530000	1022	2.92	0.42	12	0.01	3327.00	23215.00	14940	20240529	-35.01	9020	20240418	7.65	10850	-10.51	20250117	9230	5.20	20250407	14940	-35.01	20240529	9020	7.65	20240418	0.63	Y	011560	500	52 억	1026160	N	N	894	N	N
10	20250411	160249	57	100.00	KOSDAQ	건설	N	N	N	N	N	9690	-200	5	-2.02	681848330	70871	290.55	9890	9890	9460	12850	6930	9890	9620.98	9.58	18261	10196	10042	9836	9682	9476	9940	9580	53	2960	500	7310	10	1	10530000	1020	2.91	0.42	12	0.67	3327.00	23215.00	14940	20240529	-35.14	9020	20240418	7.43	10850	-10.69	20250117	9230	4.98	20250407	14940	-35.14	20240529	9020	7.43	20240418	0.76	Y	011560	500	52 억	1009187	N	N	894	N	N
11	20250411	150251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9680	-210	5	-2.12	638842170	66420	272.30	9890	9890	9460	12850	6930	9890	9618.22	9.58	19721	10196	10042	9836	9682	9476	9940	9580	53	2960	500	7310	10	1	10530000	1019	2.91	0.42	12	0.63	3327.00	23215.00	14940	20240529	-35.21	9020	20240418	7.32	10850	-10.78	20250117	9230	4.88	20250407	14940	-35.21	20240529	9020	7.32	20240418	0.76	Y	011560	500	52 억	1009187	N	N	923	N	N
12	20250411	140251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9670	-220	5	-2.22	624565270	64945	266.26	9890	9890	9460	12850	6930	9890	9616.83	9.58	19862	10196	10042	9836	9682	9476	9940	9580	53	2960	500	7310	10	1	10530000	1018	2.91	0.42	12	0.62	3327.00	23215.00	14940	20240529	-35.27	9020	20240418	7.21	10850	-10.88	20250117	9230	4.77	20250407	14940	-35.27	20240529	9020	7.21	20240418	0.76	Y	011560	500	52 억	1009187	N	N	923	N	N
13	20250411	130251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9700	-190	5	-1.92	599742110	62371	255.70	9890	9890	9460	12850	6930	9890	9615.72	9.58	20597	10196	10042	9836	9682	9476	9940	9580	53	2960	500	7310	10	1	10530000	1021	2.92	0.42	12	0.59	3327.00	23215.00	14940	20240529	-35.07	9020	20240418	7.54	10850	-10.60	20250117	9230	5.09	20250407	14940	-35.07	20240529	9020	7.54	20240418	0.76	Y	011560	500	52 억	1009187	N	N	923	N	N
14	20250411	120251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9660	-230	5	-2.33	586333510	60984	250.02	9890	9890	9460	12850	6930	9890	9614.55	9.58	21279	10196	10042	9836	9682	9476	9940	9580	53	2960	500	7310	10	1	10530000	1017	2.90	0.42	12	0.58	3327.00	23215.00	14940	20240529	-35.34	9020	20240418	7.10	10850	-10.97	20250117	9230	4.66	20250407	14940	-35.34	20240529	9020	7.10	20240418	0.76	Y	011560	500	52 억	1009187	N	N	923	N	N
15	20250411	110250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9530	-360	5	-3.64	544695070	56636	232.19	9890	9890	9460	12850	6930	9890	9617.47	9.58	21616	10196	10042	9836	9682	9476	9940	9580	53	2960	500	7310	10	1	10530000	1004	2.86	0.41	12	0.54	3327.00	23215.00	14940	20240529	-36.21	9020	20240418	5.65	10850	-12.17	20250117	9230	3.25	20250407	14940	-36.21	20240529	9020	5.65	20240418	0.76	Y	011560	500	52 억	1009187	N	N	923	N	N
16	20250411	100252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9750	-140	5	-1.42	126073070	13042	53.47	9890	9890	9520	12850	6930	9890	9666.70	9.58	4043	10196	10042	9836	9682	9476	9940	9580	53	2960	500	7310	10	1	10530000	1027	2.93	0.42	12	0.12	3327.00	23215.00	14940	20240529	-34.74	9020	20240418	8.09	10850	-10.14	20250117	9230	5.63	20250407	14940	-34.74	20240529	9020	8.09	20240418	0.76	Y	011560	500	52 억	1009187	N	N	923	N	N
17	20250411	090252	57	100.00	KOSDAQ	건설	N	N	N	N	N	9880	-10	5	-0.10	374210	38	0.16	9890	9890	9790	12850	6930	9890	9847.63	9.58	-6	10196	10042	9836	9682	9476	9940	9580	53	2960	500	7310	10	1	10530000	1040	2.97	0.43	12	0.00	3327.00	23215.00	14940	20240529	-33.87	9020	20240418	9.53	10850	-8.94	20250117	9230	7.04	20250407	14940	-33.87	20240529	9020	9.53	20240418	0.76	Y	011560	500	52 억	1009187	N	N	923	N	N
18	20250410	160249	57	100.00	KOSDAQ	건설	N	N	N	N	N	9890	190	2	1.96	238738895	24377	149.19	9910	9990	9630	12610	6790	9700	9793.61	9.53	6484	9993	9846	9633	9486	9273	9740	9380	53	2910	500	7170	10	1	10530000	1041	2.97	0.43	12	0.23	3327.00	23215.00	14940	20240529	-33.80	9020	20240418	9.65	10850	-8.85	20250117	9230	7.15	20250407	14940	-33.80	20240529	9020	9.65	20240418	0.80	Y	011560	500	52 억	1003275	N	N	923	N	N
19	20250410	150250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	200	2	2.06	222718945	22757	139.27	9910	9990	9630	12610	6790	9700	9786.83	9.53	6798	9993	9846	9633	9486	9273	9740	9380	53	2910	500	7170	10	1	10530000	1042	2.98	0.43	12	0.22	3327.00	23215.00	14940	20240529	-33.73	9020	20240418	9.76	10850	-8.76	20250117	9230	7.26	20250407	14940	-33.73	20240529	9020	9.76	20240418	0.80	Y	011560	500	52 억	1003275	N	N	2129	N	N
20	20250410	140250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9800	100	2	1.03	173721215	17775	108.78	9910	9990	9630	12610	6790	9700	9773.35	9.53	3787	9993	9846	9633	9486	9273	9740	9380	53	2910	500	7170	10	1	10530000	1032	2.95	0.42	12	0.17	3327.00	23215.00	14940	20240529	-34.40	9020	20240418	8.65	10850	-9.68	20250117	9230	6.18	20250407	14940	-34.40	20240529	9020	8.65	20240418	0.80	Y	011560	500	52 억	1003275	N	N	2129	N	N
21	20250410	130250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9810	110	2	1.13	153907875	15752	96.40	9910	9990	9630	12610	6790	9700	9770.69	9.53	2547	9993	9846	9633	9486	9273	9740	9380	53	2910	500	7170	10	1	10530000	1033	2.95	0.42	12	0.15	3327.00	23215.00	14940	20240529	-34.34	9020	20240418	8.76	10850	-9.59	20250117	9230	6.28	20250407	14940	-34.34	20240529	9020	8.76	20240418	0.80	Y	011560	500	52 억	1003275	N	N	2129	N	N
22	20250410	120251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9800	100	2	1.03	143605615	14700	89.96	9910	9990	9630	12610	6790	9700	9769.09	9.53	2160	9993	9846	9633	9486	9273	9740	9380	53	2910	500	7170	10	1	10530000	1032	2.95	0.42	12	0.14	3327.00	23215.00	14940	20240529	-34.40	9020	20240418	8.65	10850	-9.68	20250117	9230	6.18	20250407	14940	-34.40	20240529	9020	8.65	20240418	0.80	Y	011560	500	52 억	1003275	N	N	2129	N	N
23	20250410	110250	57	100.00	KOSDAQ	건설	N	N	N	N	N	9810	110	2	1.13	70570165	7199	44.06	9910	9990	9710	12610	6790	9700	9802.77	9.53	1207	9993	9846	9633	9486	9273	9740	9380	53	2910	500	7170	10	1	10530000	1033	2.95	0.42	12	0.07	3327.00	23215.00	14940	20240529	-34.34	9020	20240418	8.76	10850	-9.59	20250117	9230	6.28	20250407	14940	-34.34	20240529	9020	8.76	20240418	0.80	Y	011560	500	52 억	1003275	N	N	2129	N	N
24	20250410	100249	57	100.00	KOSDAQ	건설	N	N	N	N	N	9780	80	2	0.82	54583570	5565	34.06	9910	9990	9710	12610	6790	9700	9808.37	9.53	1267	9993	9846	9633	9486	9273	9740	9380	53	2910	500	7170	10	1	10530000	1030	2.94	0.42	12	0.05	3327.00	23215.00	14940	20240529	-34.54	9020	20240418	8.43	10850	-9.86	20250117	9230	5.96	20250407	14940	-34.54	20240529	9020	8.43	20240418	0.80	Y	011560	500	52 억	1003275	N	N	2129	N	N
25	20250410	090251	57	100.00	KOSDAQ	건설	N	N	N	N	N	9800	100	2	1.03	18011770	1819	11.13	9910	9990	9790	12610	6790	9700	9902.02	9.53	-162	9993	9846	9633	9486	9273	9740	9380	53	2910	500	7170	10	1	10530000	1032	2.95	0.42	12	0.02	3327.00	23215.00	14940	20240529	-34.40	9020	20240418	8.65	10850	-9.68	20250117	9230	6.18	20250407	14940	-34.40	20240529	9020	8.65	20240418	0.80	Y	011560	500	52 억	1003275	N	N	2129	N	N
26	20250409	160249	57	100.00	KOSDAQ	건설	N	N	N	N	N	9700	-50	5	-0.51	156138000	16340	93.13	9750	9780	9420	12670	6830	9750	9555.57	9.52	-1289	10130	9940	9710	9520	9290	10035	9615	53	2920	500	7210	10	1	10530000	1021	2.92	0.42	12	0.16	3327.00	23215.00	14940	20240529	-35.07	9020	20240418	7.54	10850	-10.60	20250117	9230	5.09	20250407	14940	-35.07	20240529	9020	7.54	20240418	0.79	Y	011560	500	52 억	1002363	N	N	2129	N	N
27	20250409	150232	57	100.00	KOSDAQ	건설	N	N	N	N	N	9550	-200	5	-2.05	115539850	12122	69.09	9750	9780	9420	12670	6830	9750	9531.42	9.52	-331	10130	9940	9710	9520	9290	10035	9615	53	2920	500	7210	10	1	10530000	1006	2.87	0.41	12	0.12	3327.00	23215.00	14940	20240529	-36.08	9020	20240418	5.88	10850	-11.98	20250117	9230	3.47	20250407	14940	-36.08	20240529	9020	5.88	20240418	0.79	Y	011560	500	52 억	1002363	N	N	1263	N	N
28	20250409	140248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9560	-190	5	-1.95	112393060	11792	67.21	9750	9780	9420	12670	6830	9750	9531.30	9.52	-143	10130	9940	9710	9520	9290	10035	9615	53	2920	500	7210	10	1	10530000	1007	2.87	0.41	12	0.11	3327.00	23215.00	14940	20240529	-36.01	9020	20240418	5.99	10850	-11.89	20250117	9230	3.58	20250407	14940	-36.01	20240529	9020	5.99	20240418	0.79	Y	011560	500	52 억	1002363	N	N	1263	N	N
29	20250409	130247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9560	-190	5	-1.95	93104910	9754	55.59	9750	9780	9460	12670	6830	9750	9545.31	9.52	-5	10130	9940	9710	9520	9290	10035	9615	53	2920	500	7210	10	1	10530000	1007	2.87	0.41	12	0.09	3327.00	23215.00	14940	20240529	-36.01	9020	20240418	5.99	10850	-11.89	20250117	9230	3.58	20250407	14940	-36.01	20240529	9020	5.99	20240418	0.79	Y	011560	500	52 억	1002363	N	N	1263	N	N
30	20250409	120248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9540	-210	5	-2.15	73233110	7665	43.69	9750	9780	9480	12670	6830	9750	9554.22	9.52	1157	10130	9940	9710	9520	9290	10035	9615	53	2920	500	7210	10	1	10530000	1005	2.87	0.41	12	0.07	3327.00	23215.00	14940	20240529	-36.14	9020	20240418	5.76	10850	-12.07	20250117	9230	3.36	20250407	14940	-36.14	20240529	9020	5.76	20240418	0.79	Y	011560	500	52 억	1002363	N	N	1263	N	N
31	20250409	110248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9570	-180	5	-1.85	56245270	5882	33.52	9750	9780	9480	12670	6830	9750	9562.27	9.52	105	10130	9940	9710	9520	9290	10035	9615	53	2920	500	7210	10	1	10530000	1008	2.88	0.41	12	0.06	3327.00	23215.00	14940	20240529	-35.94	9020	20240418	6.10	10850	-11.80	20250117	9230	3.68	20250407	14940	-35.94	20240529	9020	6.10	20240418	0.79	Y	011560	500	52 억	1002363	N	N	1263	N	N
32	20250409	100248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9630	-120	5	-1.23	25492630	2653	15.12	9750	9780	9510	12670	6830	9750	9608.98	9.52	-544	10130	9940	9710	9520	9290	10035	9615	53	2920	500	7210	10	1	10530000	1014	2.89	0.41	12	0.03	3327.00	23215.00	14940	20240529	-35.54	9020	20240418	6.76	10850	-11.24	20250117	9230	4.33	20250407	14940	-35.54	20240529	9020	6.76	20240418	0.79	Y	011560	500	52 억	1002363	N	N	1263	N	N
33	20250409	090249	57	100.00	KOSDAQ	건설	N	N	N	N	N	9730	-20	5	-0.21	1546620	159	0.91	9750	9780	9510	12670	6830	9750	9727.17	9.52	-99	10130	9940	9710	9520	9290	10035	9615	53	2920	500	7210	10	1	10530000	1025	2.92	0.42	12	0.00	3327.00	23215.00	14940	20240529	-34.87	9020	20240418	7.87	10850	-10.32	20250117	9230	5.42	20250407	14940	-34.87	20240529	9020	7.87	20240418	0.79	Y	011560	500	52 억	1002363	N	N	1263	N	N
34	20250408	160246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9750	370	2	3.94	168884740	17532	41.11	9480	9900	9480	12190	6570	9380	9632.94	9.52	-511	9906	9642	9436	9172	8966	9540	9070	53	2810	500	6940	10	1	10530000	1027	2.93	0.42	12	0.17	3327.00	23215.00	14940	20240529	-34.74	9020	20240418	8.09	10850	-10.14	20250117	9230	5.63	20250407	14940	-34.74	20240529	9020	8.09	20240418	0.80	Y	011560	500	52 억	1002874	N	N	1263	N	N
35	20250408	150248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9720	340	2	3.62	139686220	14528	34.06	9480	9900	9480	12190	6570	9380	9614.97	9.52	553	9906	9642	9436	9172	8966	9540	9070	53	2810	500	6940	10	1	10530000	1024	2.92	0.42	12	0.14	3327.00	23215.00	14940	20240529	-34.94	9020	20240418	7.76	10850	-10.41	20250117	9230	5.31	20250407	14940	-34.94	20240529	9020	7.76	20240418	0.80	Y	011560	500	52 억	1002874	N	N	194	N	N
36	20250408	140247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9580	200	2	2.13	123931290	12899	30.24	9480	9900	9480	12190	6570	9380	9607.82	9.52	1077	9906	9642	9436	9172	8966	9540	9070	53	2810	500	6940	10	1	10530000	1009	2.88	0.41	12	0.12	3327.00	23215.00	14940	20240529	-35.88	9020	20240418	6.21	10850	-11.71	20250117	9230	3.79	20250407	14940	-35.88	20240529	9020	6.21	20240418	0.80	Y	011560	500	52 억	1002874	N	N	194	N	N
37	20250408	130247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9630	250	2	2.67	104250170	10851	25.44	9480	9900	9480	12190	6570	9380	9607.43	9.52	2408	9906	9642	9436	9172	8966	9540	9070	53	2810	500	6940	10	1	10530000	1014	2.89	0.41	12	0.10	3327.00	23215.00	14940	20240529	-35.54	9020	20240418	6.76	10850	-11.24	20250117	9230	4.33	20250407	14940	-35.54	20240529	9020	6.76	20240418	0.80	Y	011560	500	52 억	1002874	N	N	194	N	N
38	20250408	120248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9750	370	2	3.94	84504770	8807	20.65	9480	9900	9480	12190	6570	9380	9595.18	9.52	1832	9906	9642	9436	9172	8966	9540	9070	53	2810	500	6940	10	1	10530000	1027	2.93	0.42	12	0.08	3327.00	23215.00	14940	20240529	-34.74	9020	20240418	8.09	10850	-10.14	20250117	9230	5.63	20250407	14940	-34.74	20240529	9020	8.09	20240418	0.80	Y	011560	500	52 억	1002874	N	N	194	N	N
39	20250408	110246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9700	320	2	3.41	71879480	7505	17.60	9480	9900	9480	12190	6570	9380	9577.55	9.52	1284	9906	9642	9436	9172	8966	9540	9070	53	2810	500	6940	10	1	10530000	1021	2.92	0.42	12	0.07	3327.00	23215.00	14940	20240529	-35.07	9020	20240418	7.54	10850	-10.60	20250117	9230	5.09	20250407	14940	-35.07	20240529	9020	7.54	20240418	0.80	Y	011560	500	52 억	1002874	N	N	194	N	N
40	20250408	100247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9580	200	2	2.13	35597710	3732	8.75	9480	9660	9480	12190	6570	9380	9538.51	9.52	77	9906	9642	9436	9172	8966	9540	9070	53	2810	500	6940	10	1	10530000	1009	2.88	0.41	12	0.04	3327.00	23215.00	14940	20240529	-35.88	9020	20240418	6.21	10850	-11.71	20250117	9230	3.79	20250407	14940	-35.88	20240529	9020	6.21	20240418	0.80	Y	011560	500	52 억	1002874	N	N	194	N	N
41	20250408	090248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9500	120	2	1.28	7281980	767	1.80	9480	9500	9480	12190	6570	9380	9494.11	9.52	57	9906	9642	9436	9172	8966	9540	9070	53	2810	500	6940	10	1	10530000	1000	2.86	0.41	12	0.01	3327.00	23215.00	14940	20240529	-36.41	9020	20240418	5.32	10850	-12.44	20250117	9230	2.93	20250407	14940	-36.41	20240529	9020	5.32	20240418	0.80	Y	011560	500	52 억	1002874	N	N	194	N	N
42	20250407	160244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9380	-500	5	-5.06	400806285	42650	182.17	9700	9700	9230	12840	6920	9880	9397.58	9.59	-18370	10140	10010	9810	9680	9480	10075	9745	53	2960	500	7310	10	1	10530000	988	2.82	0.40	12	0.41	3327.00	23215.00	14940	20240529	-37.22	9020	20240418	3.99	10850	-13.55	20250117	9230	1.63	20250407	14940	-37.22	20240529	9020	3.99	20240418	0.91	Y	011560	500	52 억	1010194	N	N	194	N	N
43	20250407	150247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9320	-560	5	-5.67	364944115	38802	165.74	9700	9700	9270	12840	6920	9880	9405.29	9.59	-16665	10140	10010	9810	9680	9480	10075	9745	53	2960	500	7310	10	1	10530000	981	2.80	0.40	12	0.37	3327.00	23215.00	14940	20240529	-37.62	9020	20240418	3.33	10850	-14.10	20250117	9270	0.54	20250407	14940	-37.62	20240529	9020	3.33	20240418	0.91	Y	011560	500	52 억	1010194	N	N	0	N	N
44	20250407	140246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9360	-520	5	-5.26	342417160	36383	155.40	9700	9700	9280	12840	6920	9880	9411.46	9.59	-15408	10140	10010	9810	9680	9480	10075	9745	53	2960	500	7310	10	1	10530000	986	2.81	0.40	12	0.35	3327.00	23215.00	14940	20240529	-37.35	9020	20240418	3.77	10850	-13.73	20250117	9280	0.86	20250407	14940	-37.35	20240529	9020	3.77	20240418	0.91	Y	011560	500	52 억	1010194	N	N	0	N	N
45	20250407	130245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9350	-530	5	-5.36	315442810	33486	143.03	9700	9700	9300	12840	6920	9880	9420.14	9.59	-13172	10140	10010	9810	9680	9480	10075	9745	53	2960	500	7310	10	1	10530000	985	2.81	0.40	12	0.32	3327.00	23215.00	14940	20240529	-37.42	9020	20240418	3.66	10850	-13.82	20250117	9300	0.54	20250407	14940	-37.42	20240529	9020	3.66	20240418	0.91	Y	011560	500	52 억	1010194	N	N	0	N	N
46	20250407	120245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9410	-470	5	-4.76	235055100	24875	106.25	9700	9700	9350	12840	6920	9880	9449.45	9.59	-8970	10140	10010	9810	9680	9480	10075	9745	53	2960	500	7310	10	1	10530000	991	2.83	0.41	12	0.24	3327.00	23215.00	14940	20240529	-37.01	9020	20240418	4.32	10850	-13.27	20250117	9350	0.64	20250407	14940	-37.01	20240529	9020	4.32	20240418	0.91	Y	011560	500	52 억	1010194	N	N	0	N	N
47	20250407	110245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9480	-400	5	-4.05	191165870	20209	86.32	9700	9700	9350	12840	6920	9880	9459.44	9.59	-7896	10140	10010	9810	9680	9480	10075	9745	53	2960	500	7310	10	1	10530000	998	2.85	0.41	12	0.19	3327.00	23215.00	14940	20240529	-36.55	9020	20240418	5.10	10850	-12.63	20250117	9350	1.39	20250407	14940	-36.55	20240529	9020	5.10	20240418	0.91	Y	011560	500	52 억	1010194	N	N	0	N	N
48	20250407	100245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9460	-420	5	-4.25	139605770	14734	62.93	9700	9700	9350	12840	6920	9880	9475.08	9.59	-7537	10140	10010	9810	9680	9480	10075	9745	53	2960	500	7310	10	1	10530000	996	2.84	0.41	12	0.14	3327.00	23215.00	14940	20240529	-36.68	9020	20240418	4.88	10850	-12.81	20250117	9350	1.18	20250407	14940	-36.68	20240529	9020	4.88	20240418	0.91	Y	011560	500	52 억	1010194	N	N	0	N	N
49	20250407	090246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9600	-280	5	-2.83	4641850	482	2.06	9700	9700	9600	12840	6920	9880	9630.39	9.59	-340	10140	10010	9810	9680	9480	10075	9745	53	2960	500	7310	10	1	10530000	1011	2.89	0.41	12	0.00	3327.00	23215.00	14940	20240529	-35.74	9020	20240418	6.43	10850	-11.52	20250117	9480	1.27	20250331	14940	-35.74	20240529	9020	6.43	20240418	0.91	Y	011560	500	52 억	1010194	N	N	0	N	N
50	20250404	160245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9880	10	2	0.10	229990100	23412	75.84	9870	9940	9610	12830	6910	9870	9823.60	9.50	9560	10076	9972	9796	9692	9516	10025	9745	53	2960	500	7300	10	1	10530000	1040	2.97	0.43	12	0.22	3327.00	23215.00	14940	20240529	-33.87	9020	20240418	9.53	10850	-8.94	20250117	9480	4.22	20250331	14940	-33.87	20240529	9020	9.53	20240418	0.88	Y	011560	500	52 억	1000631	N	N	0	N	N
51	20250404	150246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9870	0	3	0.00	216362570	22030	71.37	9870	9940	9610	12830	6910	9870	9821.27	9.50	9214	10076	9972	9796	9692	9516	10025	9745	53	2960	500	7300	10	1	10530000	1039	2.97	0.43	12	0.21	3327.00	23215.00	14940	20240529	-33.94	9020	20240418	9.42	10850	-9.03	20250117	9480	4.11	20250331	14940	-33.94	20240529	9020	9.42	20240418	0.88	Y	011560	500	52 억	1000631	N	N	0	N	N
52	20250404	140247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9860	-10	5	-0.10	203869120	20763	67.26	9870	9940	9610	12830	6910	9870	9818.87	9.50	8640	10076	9972	9796	9692	9516	10025	9745	53	2960	500	7300	10	1	10530000	1038	2.96	0.42	12	0.20	3327.00	23215.00	14940	20240529	-34.00	9020	20240418	9.31	10850	-9.12	20250117	9480	4.01	20250331	14940	-34.00	20240529	9020	9.31	20240418	0.88	Y	011560	500	52 억	1000631	N	N	0	N	N
53	20250404	130248	57	100.00	KOSDAQ	건설	N	N	N	N	N	9840	-30	5	-0.30	156735600	15960	51.70	9870	9940	9610	12830	6910	9870	9820.53	9.50	6689	10076	9972	9796	9692	9516	10025	9745	53	2960	500	7300	10	1	10530000	1036	2.96	0.42	12	0.15	3327.00	23215.00	14940	20240529	-34.14	9020	20240418	9.09	10850	-9.31	20250117	9480	3.80	20250331	14940	-34.14	20240529	9020	9.09	20240418	0.88	Y	011560	500	52 억	1000631	N	N	0	N	N
54	20250404	120245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9880	10	2	0.10	127224050	12940	41.92	9870	9940	9610	12830	6910	9870	9831.84	9.50	5205	10076	9972	9796	9692	9516	10025	9745	53	2960	500	7300	10	1	10530000	1040	2.97	0.43	12	0.12	3327.00	23215.00	14940	20240529	-33.87	9020	20240418	9.53	10850	-8.94	20250117	9480	4.22	20250331	14940	-33.87	20240529	9020	9.53	20240418	0.88	Y	011560	500	52 억	1000631	N	N	0	N	N
55	20250404	110246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9870	0	3	0.00	82114010	8366	27.10	9870	9940	9610	12830	6910	9870	9815.21	9.50	3389	10076	9972	9796	9692	9516	10025	9745	53	2960	500	7300	10	1	10530000	1039	2.97	0.43	12	0.08	3327.00	23215.00	14940	20240529	-33.94	9020	20240418	9.42	10850	-9.03	20250117	9480	4.11	20250331	14940	-33.94	20240529	9020	9.42	20240418	0.88	Y	011560	500	52 억	1000631	N	N	0	N	N
56	20250404	100246	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	30	2	0.30	51286330	5226	16.93	9870	9940	9610	12830	6910	9870	9813.69	9.50	2357	10076	9972	9796	9692	9516	10025	9745	53	2960	500	7300	10	1	10530000	1042	2.98	0.43	12	0.05	3327.00	23215.00	14940	20240529	-33.73	9020	20240418	9.76	10850	-8.76	20250117	9480	4.43	20250331	14940	-33.73	20240529	9020	9.76	20240418	0.88	Y	011560	500	52 억	1000631	N	N	0	N	N
57	20250404	090247	57	100.00	KOSDAQ	건설	N	N	N	N	N	9830	-40	5	-0.41	8922760	916	2.97	9870	9870	9610	12830	6910	9870	9741.00	9.50	364	10076	9972	9796	9692	9516	10025	9745	53	2960	500	7300	10	1	10530000	1035	2.95	0.42	12	0.01	3327.00	23215.00	14940	20240529	-34.20	9020	20240418	8.98	10850	-9.40	20250117	9480	3.69	20250331	14940	-34.20	20240529	9020	8.98	20240418	0.88	Y	011560	500	52 억	1000631	N	N	0	N	N
58	20250403	160243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9870	-10	5	-0.10	302590955	30853	189.11	9790	9900	9620	12840	6920	9880	9807.50	9.42	8305	10060	9970	9860	9770	9660	9915	9715	53	2960	500	7310	10	1	10530000	1039	2.97	0.43	12	0.29	3327.00	23215.00	14940	20240529	-33.94	9020	20240418	9.42	10850	-9.03	20250117	9480	4.11	20250331	14940	-33.94	20240529	9020	9.42	20240418	0.84	Y	011560	500	52 억	992325	N	N	0	N	N
59	20250403	150245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9850	-30	5	-0.30	255138245	26019	159.48	9790	9900	9620	12840	6920	9880	9805.84	9.42	7978	10060	9970	9860	9770	9660	9915	9715	53	2960	500	7310	10	1	10530000	1037	2.96	0.42	12	0.25	3327.00	23215.00	14940	20240529	-34.07	9020	20240418	9.20	10850	-9.22	20250117	9480	3.90	20250331	14940	-34.07	20240529	9020	9.20	20240418	0.84	Y	011560	500	52 억	992325	N	N	0	N	N
60	20250403	140244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9900	20	2	0.20	225373605	22990	140.91	9790	9900	9620	12840	6920	9880	9803.11	9.42	7622	10060	9970	9860	9770	9660	9915	9715	53	2960	500	7310	10	1	10530000	1042	2.98	0.43	12	0.22	3327.00	23215.00	14940	20240529	-33.73	9020	20240418	9.76	10850	-8.76	20250117	9480	4.43	20250331	14940	-33.73	20240529	9020	9.76	20240418	0.84	Y	011560	500	52 억	992325	N	N	0	N	N
61	20250403	130245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9880	0	3	0.00	202289445	20655	126.60	9790	9900	9620	12840	6920	9880	9793.73	9.42	5868	10060	9970	9860	9770	9660	9915	9715	53	2960	500	7310	10	1	10530000	1040	2.97	0.43	12	0.20	3327.00	23215.00	14940	20240529	-33.87	9020	20240418	9.53	10850	-8.94	20250117	9480	4.22	20250331	14940	-33.87	20240529	9020	9.53	20240418	0.84	Y	011560	500	52 억	992325	N	N	0	N	N
62	20250403	120245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9870	-10	5	-0.10	169195475	17299	106.03	9790	9900	9620	12840	6920	9880	9780.65	9.42	5673	10060	9970	9860	9770	9660	9915	9715	53	2960	500	7310	10	1	10530000	1039	2.97	0.43	12	0.16	3327.00	23215.00	14940	20240529	-33.94	9020	20240418	9.42	10850	-9.03	20250117	9480	4.11	20250331	14940	-33.94	20240529	9020	9.42	20240418	0.84	Y	011560	500	52 억	992325	N	N	0	N	N
63	20250403	110244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9830	-50	5	-0.51	137136065	14041	86.06	9790	9900	9620	12840	6920	9880	9766.83	9.42	4190	10060	9970	9860	9770	9660	9915	9715	53	2960	500	7310	10	1	10530000	1035	2.95	0.42	12	0.13	3327.00	23215.00	14940	20240529	-34.20	9020	20240418	8.98	10850	-9.40	20250117	9480	3.69	20250331	14940	-34.20	20240529	9020	8.98	20240418	0.84	Y	011560	500	52 억	992325	N	N	0	N	N
64	20250403	100244	57	100.00	KOSDAQ	건설	N	N	N	N	N	9820	-60	5	-0.61	47935915	4917	30.14	9790	9900	9620	12840	6920	9880	9749.02	9.42	992	10060	9970	9860	9770	9660	9915	9715	53	2960	500	7310	10	1	10530000	1034	2.95	0.42	12	0.05	3327.00	23215.00	14940	20240529	-34.27	9020	20240418	8.87	10850	-9.49	20250117	9480	3.59	20250331	14940	-34.27	20240529	9020	8.87	20240418	0.84	Y	011560	500	52 억	992325	N	N	0	N	N
65	20250403	090245	57	100.00	KOSDAQ	건설	N	N	N	N	N	9780	-100	5	-1.01	7781370	796	4.88	9790	9900	9700	12840	6920	9880	9775.59	9.42	-117	10060	9970	9860	9770	9660	9915	9715	53	2960	500	7310	10	1	10530000	1030	2.94	0.42	12	0.01	3327.00	23215.00	14940	20240529	-34.54	9020	20240418	8.43	10850	-9.86	20250117	9480	3.16	20250331	14940	-34.54	20240529	9020	8.43	20240418	0.84	Y	011560	500	52 억	992325	N	N	0	N	N
66	20250402	160241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9880	-80	5	-0.80	160276095	16315	52.43	9950	9950	9750	12940	6980	9960	9823.85	9.45	-2329	10220	10090	9850	9720	9480	10155	9785	53	2980	500	7370	10	1	10530000	1040	2.97	0.43	12	0.15	3327.00	23215.00	14940	20240529	-33.87	9020	20240418	9.53	10850	-8.94	20250117	9480	4.22	20250331	14940	-33.87	20240529	9020	9.53	20240418	0.91	Y	011560	500	52 억	994654	N	N	0	N	N
67	20250402	150240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9860	-100	5	-1.00	139844640	14240	45.76	9950	9950	9750	12940	6980	9960	9820.55	9.45	-1414	10220	10090	9850	9720	9480	10155	9785	53	2980	500	7370	10	1	10530000	1038	2.96	0.42	12	0.14	3327.00	23215.00	14940	20240529	-34.00	9020	20240418	9.31	10850	-9.12	20250117	9480	4.01	20250331	14940	-34.00	20240529	9020	9.31	20240418	0.91	Y	011560	500	52 억	994654	N	N	0	N	N
68	20250402	140240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9790	-170	5	-1.71	118153140	12023	38.64	9950	9950	9780	12940	6980	9960	9827.26	9.45	-811	10220	10090	9850	9720	9480	10155	9785	53	2980	500	7370	10	1	10530000	1031	2.94	0.42	12	0.11	3327.00	23215.00	14940	20240529	-34.47	9020	20240418	8.54	10850	-9.77	20250117	9480	3.27	20250331	14940	-34.47	20240529	9020	8.54	20240418	0.91	Y	011560	500	52 억	994654	N	N	0	N	N
69	20250402	130242	57	100.00	KOSDAQ	건설	N	N	N	N	N	9870	-90	5	-0.90	91040170	9262	29.77	9950	9950	9780	12940	6980	9960	9829.43	9.45	213	10220	10090	9850	9720	9480	10155	9785	53	2980	500	7370	10	1	10530000	1039	2.97	0.43	12	0.09	3327.00	23215.00	14940	20240529	-33.94	9020	20240418	9.42	10850	-9.03	20250117	9480	4.11	20250331	14940	-33.94	20240529	9020	9.42	20240418	0.91	Y	011560	500	52 억	994654	N	N	0	N	N
70	20250402	120241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9880	-80	5	-0.80	80609420	8205	26.37	9950	9950	9780	12940	6980	9960	9824.43	9.45	-276	10220	10090	9850	9720	9480	10155	9785	53	2980	500	7370	10	1	10530000	1040	2.97	0.43	12	0.08	3327.00	23215.00	14940	20240529	-33.87	9020	20240418	9.53	10850	-8.94	20250117	9480	4.22	20250331	14940	-33.87	20240529	9020	9.53	20240418	0.91	Y	011560	500	52 억	994654	N	N	0	N	N
71	20250402	110240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9860	-100	5	-1.00	73092580	7442	23.92	9950	9950	9780	12940	6980	9960	9821.63	9.45	-668	10220	10090	9850	9720	9480	10155	9785	53	2980	500	7370	10	1	10530000	1038	2.96	0.42	12	0.07	3327.00	23215.00	14940	20240529	-34.00	9020	20240418	9.31	10850	-9.12	20250117	9480	4.01	20250331	14940	-34.00	20240529	9020	9.31	20240418	0.91	Y	011560	500	52 억	994654	N	N	0	N	N
72	20250402	100239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9880	-80	5	-0.80	29035170	2952	9.49	9950	9950	9780	12940	6980	9960	9835.76	9.45	-1426	10220	10090	9850	9720	9480	10155	9785	53	2980	500	7370	10	1	10530000	1040	2.97	0.43	12	0.03	3327.00	23215.00	14940	20240529	-33.87	9020	20240418	9.53	10850	-8.94	20250117	9480	4.22	20250331	14940	-33.87	20240529	9020	9.53	20240418	0.91	Y	011560	500	52 억	994654	N	N	0	N	N
73	20250402	090241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9950	-10	5	-0.10	825750	83	0.27	9950	9950	9900	12940	6980	9960	9948.80	9.45	-5	10220	10090	9850	9720	9480	10155	9785	53	2980	500	7370	10	1	10530000	1048	2.99	0.43	12	0.00	3327.00	23215.00	14940	20240529	-33.40	9020	20240418	10.31	10850	-8.29	20250117	9480	4.96	20250331	14940	-33.40	20240529	9020	10.31	20240418	0.91	Y	011560	500	52 억	994654	N	N	0	N	N
74	20250401	160241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9960	360	2	3.75	304938800	31116	65.20	9740	9980	9610	12480	6720	9600	9800.06	9.33	11577	10040	9820	9650	9430	9260	9735	9345	53	2880	500	7100	10	1	10530000	1049	2.99	0.43	12	0.30	3327.00	23215.00	14940	20240529	-33.33	9020	20240418	10.42	10850	-8.20	20250117	9480	5.06	20250331	14940	-33.33	20240529	9020	10.42	20240418	0.94	Y	011560	500	52 억	982536	N	N	0	N	N
75	20250401	150242	57	100.00	KOSDAQ	건설	N	N	N	N	N	9940	340	2	3.54	273532840	27960	58.59	9740	9950	9610	12480	6720	9600	9783.01	9.33	12476	10040	9820	9650	9430	9260	9735	9345	53	2880	500	7100	10	1	10530000	1047	2.99	0.43	12	0.27	3327.00	23215.00	14940	20240529	-33.47	9020	20240418	10.20	10850	-8.39	20250117	9480	4.85	20250331	14940	-33.47	20240529	9020	10.20	20240418	0.94	Y	011560	500	52 억	982536	N	N	0	N	N
76	20250401	140241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9850	250	2	2.60	232789840	23833	49.94	9740	9870	9610	12480	6720	9600	9767.54	9.33	11370	10040	9820	9650	9430	9260	9735	9345	53	2880	500	7100	10	1	10530000	1037	2.96	0.42	12	0.23	3327.00	23215.00	14940	20240529	-34.07	9020	20240418	9.20	10850	-9.22	20250117	9480	3.90	20250331	14940	-34.07	20240529	9020	9.20	20240418	0.94	Y	011560	500	52 억	982536	N	N	0	N	N
77	20250401	130242	57	100.00	KOSDAQ	건설	N	N	N	N	N	9850	250	2	2.60	182264210	18680	39.14	9740	9860	9610	12480	6720	9600	9757.18	9.33	10000	10040	9820	9650	9430	9260	9735	9345	53	2880	500	7100	10	1	10530000	1037	2.96	0.42	12	0.18	3327.00	23215.00	14940	20240529	-34.07	9020	20240418	9.20	10850	-9.22	20250117	9480	3.90	20250331	14940	-34.07	20240529	9020	9.20	20240418	0.94	Y	011560	500	52 억	982536	N	N	0	N	N
78	20250401	120243	57	100.00	KOSDAQ	건설	N	N	N	N	N	9860	260	2	2.71	154904580	15896	33.31	9740	9860	9610	12480	6720	9600	9744.88	9.33	7987	10040	9820	9650	9430	9260	9735	9345	53	2880	500	7100	10	1	10530000	1038	2.96	0.42	12	0.15	3327.00	23215.00	14940	20240529	-34.00	9020	20240418	9.31	10850	-9.12	20250117	9480	4.01	20250331	14940	-34.00	20240529	9020	9.31	20240418	0.94	Y	011560	500	52 억	982536	N	N	0	N	N
79	20250401	110241	57	100.00	KOSDAQ	건설	N	N	N	N	N	9790	190	2	1.98	92887780	9571	20.05	9740	9790	9610	12480	6720	9600	9705.13	9.33	4679	10040	9820	9650	9430	9260	9735	9345	53	2880	500	7100	10	1	10530000	1031	2.94	0.42	12	0.09	3327.00	23215.00	14940	20240529	-34.47	9020	20240418	8.54	10850	-9.77	20250117	9480	3.27	20250331	14940	-34.47	20240529	9020	8.54	20240418	0.94	Y	011560	500	52 억	982536	N	N	0	N	N
80	20250401	100239	57	100.00	KOSDAQ	건설	N	N	N	N	N	9670	70	2	0.73	40465000	4190	8.78	9740	9780	9610	12480	6720	9600	9657.52	9.33	506	10040	9820	9650	9430	9260	9735	9345	53	2880	500	7100	10	1	10530000	1018	2.91	0.42	12	0.04	3327.00	23215.00	14940	20240529	-35.27	9020	20240418	7.21	10850	-10.88	20250117	9480	2.00	20250331	14940	-35.27	20240529	9020	7.21	20240418	0.94	Y	011560	500	52 억	982536	N	N	0	N	N
81	20250401	090240	57	100.00	KOSDAQ	건설	N	N	N	N	N	9630	30	2	0.31	1547300	160	0.34	9740	9740	9630	12480	6720	9600	9670.62	9.33	-13	10040	9820	9650	9430	9260	9735	9345	53	2880	500	7100	10	1	10530000	1014	2.89	0.41	12	0.00	3327.00	23215.00	14940	20240529	-35.54	9020	20240418	6.76	10850	-11.24	20250117	9480	1.58	20250331	14940	-35.54	20240529	9020	6.76	20240418	0.94	Y	011560	500	52 억	982536	N	N	0	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History