KissMeData/011560/price/prices-20230601.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9160	60	2	0.66	225109900	24770	47.15	9080	9170	9010	11830	6370	9100	9087.08	10.35	0	-2272	9273	9186	9123	9036	8973	9155	9005	53	2730	500	6180	10	1	10530000	965	4.08	0.52	12	0.24	2244.00	17594.00	9950	20230614	-7.94	6790	20220930	34.90	9950	-7.94	20230614	6820	34.31	20230103	9950	-7.94	20230614	6790	34.90	20220930	2.35	N	011560	500	52 억	1090306	N	N	0	N	N
3	20230630	150246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9140	40	2	0.44	208456390	22950	43.69	9080	9170	9010	11830	6370	9100	9083.07	10.35	0	-2275	9273	9186	9123	9036	8973	9155	9005	53	2730	500	6180	10	1	10530000	962	4.07	0.52	12	0.22	2244.00	17594.00	9950	20230614	-8.14	6790	20220930	34.61	9950	-8.14	20230614	6820	34.02	20230103	9950	-8.14	20230614	6790	34.61	20220930	2.35	N	011560	500	52 억	1090306	N	N	0	N	N
4	20230630	140247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9090	-10	5	-0.11	152207470	16791	31.96	9080	9110	9010	11830	6370	9100	9064.82	10.35	0	-3121	9273	9186	9123	9036	8973	9155	9005	53	2730	500	6180	10	1	10530000	957	4.05	0.52	12	0.16	2244.00	17594.00	9950	20230614	-8.64	6790	20220930	33.87	9950	-8.64	20230614	6820	33.28	20230103	9950	-8.64	20230614	6790	33.87	20220930	2.35	N	011560	500	52 억	1090306	N	N	0	N	N
5	20230630	130247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9080	-20	5	-0.22	137092910	15130	28.80	9080	9110	9010	11830	6370	9100	9061.00	10.35	0	-3122	9273	9186	9123	9036	8973	9155	9005	53	2730	500	6180	10	1	10530000	956	4.05	0.52	12	0.14	2244.00	17594.00	9950	20230614	-8.74	6790	20220930	33.73	9950	-8.74	20230614	6820	33.14	20230103	9950	-8.74	20230614	6790	33.73	20220930	2.35	N	011560	500	52 억	1090306	N	N	0	N	N
6	20230630	120245	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9090	-10	5	-0.11	127002640	14019	26.69	9080	9110	9010	11830	6370	9100	9059.32	10.35	0	-3058	9273	9186	9123	9036	8973	9155	9005	53	2730	500	6180	10	1	10530000	957	4.05	0.52	12	0.13	2244.00	17594.00	9950	20230614	-8.64	6790	20220930	33.87	9950	-8.64	20230614	6820	33.28	20230103	9950	-8.64	20230614	6790	33.87	20220930	2.35	N	011560	500	52 억	1090306	N	N	0	N	N
7	20230630	110247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9070	-30	5	-0.33	103797740	11468	21.83	9080	9100	9010	11830	6370	9100	9051.08	10.35	0	-2622	9273	9186	9123	9036	8973	9155	9005	53	2730	500	6180	10	1	10530000	955	4.04	0.52	12	0.11	2244.00	17594.00	9950	20230614	-8.84	6790	20220930	33.58	9950	-8.84	20230614	6820	32.99	20230103	9950	-8.84	20230614	6790	33.58	20220930	2.35	N	011560	500	52 억	1090306	N	N	0	N	N
8	20230630	100246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9060	-40	5	-0.44	82644290	9136	17.39	9080	9090	9010	11830	6370	9100	9046.00	10.35	0	-2591	9273	9186	9123	9036	8973	9155	9005	53	2730	500	6180	10	1	10530000	954	4.04	0.51	12	0.09	2244.00	17594.00	9950	20230614	-8.94	6790	20220930	33.43	9950	-8.94	20230614	6820	32.84	20230103	9950	-8.94	20230614	6790	33.43	20220930	2.35	N	011560	500	52 억	1090306	N	N	0	N	N
9	20230630	090247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9080	-20	5	-0.22	2714920	299	0.57	9080	9080	9080	11830	6370	9100	9080.00	10.35	0	17	9273	9186	9123	9036	8973	9155	9005	53	2730	500	6180	10	1	10530000	956	4.05	0.52	12	0.00	2244.00	17594.00	9950	20230614	-8.74	6790	20220930	33.73	9950	-8.74	20230614	6820	33.14	20230103	9950	-8.74	20230614	6790	33.73	20220930	2.35	N	011560	500	52 억	1090306	N	N	0	N	N
10	20230629	160246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9100	10	2	0.11	476986020	52345	326.58	9170	9210	9060	11810	6370	9090	9112.35	10.40	0	-5123	9290	9190	9130	9030	8970	9160	9000	53	2720	500	6180	10	1	10530000	958	4.06	0.52	12	0.50	2244.00	17594.00	9950	20230614	-8.54	6790	20220930	34.02	9950	-8.54	20230614	6820	33.43	20230103	9950	-8.54	20230614	6790	34.02	20220930	2.34	N	011560	500	52 억	1095421	N	N	133	N	N
11	20230629	150245	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9080	-10	5	-0.11	302129880	33130	206.70	9170	9210	9060	11810	6370	9090	9119.53	10.40	0	-5112	9290	9190	9130	9030	8970	9160	9000	53	2720	500	6180	10	1	10530000	956	4.05	0.52	12	0.31	2244.00	17594.00	9950	20230614	-8.74	6790	20220930	33.73	9950	-8.74	20230614	6820	33.14	20230103	9950	-8.74	20230614	6790	33.73	20220930	2.34	N	011560	500	52 억	1095421	N	N	133	N	N
12	20230629	140244	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9090	0	3	0.00	243711260	26693	166.54	9170	9210	9060	11810	6370	9090	9130.16	10.40	0	-3407	9290	9190	9130	9030	8970	9160	9000	53	2720	500	6180	10	1	10530000	957	4.05	0.52	12	0.25	2244.00	17594.00	9950	20230614	-8.64	6790	20220930	33.87	9950	-8.64	20230614	6820	33.28	20230103	9950	-8.64	20230614	6790	33.87	20220930	2.34	N	011560	500	52 억	1095421	N	N	133	N	N
13	20230629	130244	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9140	50	2	0.55	210768840	23074	143.96	9170	9210	9060	11810	6370	9090	9134.47	10.40	0	-3027	9290	9190	9130	9030	8970	9160	9000	53	2720	500	6180	10	1	10530000	962	4.07	0.52	12	0.22	2244.00	17594.00	9950	20230614	-8.14	6790	20220930	34.61	9950	-8.14	20230614	6820	34.02	20230103	9950	-8.14	20230614	6790	34.61	20220930	2.34	N	011560	500	52 억	1095421	N	N	133	N	N
14	20230629	120245	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9170	80	2	0.88	193113930	21141	131.90	9170	9210	9060	11810	6370	9090	9134.57	10.40	0	-2562	9290	9190	9130	9030	8970	9160	9000	53	2720	500	6180	10	1	10530000	966	4.09	0.52	12	0.20	2244.00	17594.00	9950	20230614	-7.84	6790	20220930	35.05	9950	-7.84	20230614	6820	34.46	20230103	9950	-7.84	20230614	6790	35.05	20220930	2.34	N	011560	500	52 억	1095421	N	N	133	N	N
15	20230629	110246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9150	60	2	0.66	174532380	19109	119.22	9170	9210	9060	11810	6370	9090	9133.52	10.40	0	-1677	9290	9190	9130	9030	8970	9160	9000	53	2720	500	6180	10	1	10530000	963	4.08	0.52	12	0.18	2244.00	17594.00	9950	20230614	-8.04	6790	20220930	34.76	9950	-8.04	20230614	6820	34.16	20230103	9950	-8.04	20230614	6790	34.76	20220930	2.34	N	011560	500	52 억	1095421	N	N	133	N	N
16	20230629	100246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9190	100	2	1.10	118470170	12980	80.98	9170	9210	9060	11810	6370	9090	9127.13	10.40	0	-249	9290	9190	9130	9030	8970	9160	9000	53	2720	500	6180	10	1	10530000	968	4.10	0.52	12	0.12	2244.00	17594.00	9950	20230614	-7.64	6790	20220930	35.35	9950	-7.64	20230614	6820	34.75	20230103	9950	-7.64	20230614	6790	35.35	20220930	2.34	N	011560	500	52 억	1095421	N	N	133	N	N
17	20230629	090245	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9130	40	2	0.44	16492860	1798	11.22	9170	9210	9130	11810	6370	9090	9172.89	10.40	0	-957	9290	9190	9130	9030	8970	9160	9000	53	2720	500	6180	10	1	10530000	961	4.07	0.52	12	0.02	2244.00	17594.00	9950	20230614	-8.24	6790	20220930	34.46	9950	-8.24	20230614	6820	33.87	20230103	9950	-8.24	20230614	6790	34.46	20220930	2.34	N	011560	500	52 억	1095421	N	N	133	N	N
18	20230628	160243	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9090	-10	5	-0.11	141032920	15499	62.22	9110	9230	9070	11830	6370	9100	9099.53	10.43	0	-2147	9206	9152	9096	9042	8986	9180	9070	53	2730	500	6180	10	1	10530000	957	4.05	0.52	12	0.15	2244.00	17594.00	9950	20230614	-8.64	6790	20220930	33.87	9950	-8.64	20230614	6820	33.28	20230103	9950	-8.64	20230614	6790	33.87	20220930	2.35	N	011560	500	52 억	1097839	N	N	133	N	N
19	20230628	150245	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9090	-10	5	-0.11	129077240	14183	56.94	9110	9230	9070	11830	6370	9100	9100.84	10.43	0	-1841	9206	9152	9096	9042	8986	9180	9070	53	2730	500	6180	10	1	10530000	957	4.05	0.52	12	0.13	2244.00	17594.00	9950	20230614	-8.64	6790	20220930	33.87	9950	-8.64	20230614	6820	33.28	20230103	9950	-8.64	20230614	6790	33.87	20220930	2.35	N	011560	500	52 억	1097839	N	N	195	N	N
20	20230628	140243	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9070	-30	5	-0.33	111451620	12244	49.16	9110	9230	9070	11830	6370	9100	9102.55	10.43	0	-1061	9206	9152	9096	9042	8986	9180	9070	53	2730	500	6180	10	1	10530000	955	4.04	0.52	12	0.12	2244.00	17594.00	9950	20230614	-8.84	6790	20220930	33.58	9950	-8.84	20230614	6820	32.99	20230103	9950	-8.84	20230614	6790	33.58	20220930	2.35	N	011560	500	52 억	1097839	N	N	195	N	N
21	20230628	130243	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9100	0	3	0.00	78893630	8658	34.76	9110	9230	9090	11830	6370	9100	9112.22	10.43	0	919	9206	9152	9096	9042	8986	9180	9070	53	2730	500	6180	10	1	10530000	958	4.06	0.52	12	0.08	2244.00	17594.00	9950	20230614	-8.54	6790	20220930	34.02	9950	-8.54	20230614	6820	33.43	20230103	9950	-8.54	20230614	6790	34.02	20220930	2.35	N	011560	500	52 억	1097839	N	N	195	N	N
22	20230628	120224	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9140	40	2	0.44	70264320	7711	30.96	9110	9230	9090	11830	6370	9100	9112.22	10.43	0	1578	9206	9152	9096	9042	8986	9180	9070	53	2730	500	6180	10	1	10530000	962	4.07	0.52	12	0.07	2244.00	17594.00	9950	20230614	-8.14	6790	20220930	34.61	9950	-8.14	20230614	6820	34.02	20230103	9950	-8.14	20230614	6790	34.61	20220930	2.35	N	011560	500	52 억	1097839	N	N	195	N	N
23	20230628	110246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9130	30	2	0.33	69077600	7581	30.44	9110	9230	9090	11830	6370	9100	9111.94	10.43	0	1637	9206	9152	9096	9042	8986	9180	9070	53	2730	500	6180	10	1	10530000	961	4.07	0.52	12	0.07	2244.00	17594.00	9950	20230614	-8.24	6790	20220930	34.46	9950	-8.24	20230614	6820	33.87	20230103	9950	-8.24	20230614	6790	34.46	20220930	2.35	N	011560	500	52 억	1097839	N	N	195	N	N
24	20230628	100244	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9150	50	2	0.55	49766340	5459	21.92	9110	9230	9100	11830	6370	9100	9116.38	10.43	0	1307	9206	9152	9096	9042	8986	9180	9070	53	2730	500	6180	10	1	10530000	963	4.08	0.52	12	0.05	2244.00	17594.00	9950	20230614	-8.04	6790	20220930	34.76	9950	-8.04	20230614	6820	34.16	20230103	9950	-8.04	20230614	6790	34.76	20220930	2.35	N	011560	500	52 억	1097839	N	N	195	N	N
25	20230628	090244	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9200	100	2	1.10	3873900	425	1.71	9110	9230	9110	11830	6370	9100	9115.06	10.43	0	32	9206	9152	9096	9042	8986	9180	9070	53	2730	500	6180	10	1	10530000	969	4.10	0.52	12	0.00	2244.00	17594.00	9950	20230614	-7.54	6790	20220930	35.49	9950	-7.54	20230614	6820	34.90	20230103	9950	-7.54	20230614	6790	35.49	20220930	2.35	N	011560	500	52 억	1097839	N	N	195	N	N
26	20230627	160245	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9100	-10	5	-0.11	226531220	24904	156.15	9040	9150	9040	11840	6380	9110	9096.17	10.42	0	201	9263	9186	9113	9036	8963	9225	9075	53	2730	500	6190	10	1	10530000	958	4.06	0.52	12	0.24	2244.00	17594.00	9950	20230614	-8.54	6790	20220930	34.02	9950	-8.54	20230614	6820	33.43	20230103	9950	-8.54	20230614	6790	34.02	20220930	2.34	N	011560	500	52 억	1097480	N	N	195	N	N
27	20230627	150245	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9100	-10	5	-0.11	215124000	23650	148.29	9040	9150	9040	11840	6380	9110	9096.15	10.42	0	151	9263	9186	9113	9036	8963	9225	9075	53	2730	500	6190	10	1	10530000	958	4.06	0.52	12	0.22	2244.00	17594.00	9950	20230614	-8.54	6790	20220930	34.02	9950	-8.54	20230614	6820	33.43	20230103	9950	-8.54	20230614	6790	34.02	20220930	2.34	N	011560	500	52 억	1097480	N	N	489	N	N
28	20230627	140248	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9120	10	2	0.11	172755230	18994	119.09	9040	9150	9040	11840	6380	9110	9095.25	10.42	0	-479	9263	9186	9113	9036	8963	9225	9075	53	2730	500	6190	10	1	10530000	960	4.06	0.52	12	0.18	2244.00	17594.00	9950	20230614	-8.34	6790	20220930	34.32	9950	-8.34	20230614	6820	33.72	20230103	9950	-8.34	20230614	6790	34.32	20220930	2.34	N	011560	500	52 억	1097480	N	N	489	N	N
29	20230627	130248	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9150	40	2	0.44	156835230	17250	108.16	9040	9150	9040	11840	6380	9110	9091.90	10.42	0	-491	9263	9186	9113	9036	8963	9225	9075	53	2730	500	6190	10	1	10530000	963	4.08	0.52	12	0.16	2244.00	17594.00	9950	20230614	-8.04	6790	20220930	34.76	9950	-8.04	20230614	6820	34.16	20230103	9950	-8.04	20230614	6790	34.76	20220930	2.34	N	011560	500	52 억	1097480	N	N	489	N	N
30	20230627	120248	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9140	30	2	0.33	142594920	15688	98.36	9040	9140	9040	11840	6380	9110	9089.43	10.42	0	-504	9263	9186	9113	9036	8963	9225	9075	53	2730	500	6190	10	1	10530000	962	4.07	0.52	12	0.15	2244.00	17594.00	9950	20230614	-8.14	6790	20220930	34.61	9950	-8.14	20230614	6820	34.02	20230103	9950	-8.14	20230614	6790	34.61	20220930	2.34	N	011560	500	52 억	1097480	N	N	489	N	N
31	20230627	110247	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9130	20	2	0.22	97513060	10753	67.42	9040	9130	9040	11840	6380	9110	9068.45	10.42	0	-460	9263	9186	9113	9036	8963	9225	9075	53	2730	500	6190	10	1	10530000	961	4.07	0.52	12	0.10	2244.00	17594.00	9950	20230614	-8.24	6790	20220930	34.46	9950	-8.24	20230614	6820	33.87	20230103	9950	-8.24	20230614	6790	34.46	20220930	2.34	N	011560	500	52 억	1097480	N	N	489	N	N
32	20230627	100243	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9120	10	2	0.11	82276810	9077	56.91	9040	9120	9040	11840	6380	9110	9064.32	10.42	0	297	9263	9186	9113	9036	8963	9225	9075	53	2730	500	6190	10	1	10530000	960	4.06	0.52	12	0.09	2244.00	17594.00	9950	20230614	-8.34	6790	20220930	34.32	9950	-8.34	20230614	6820	33.72	20230103	9950	-8.34	20230614	6790	34.32	20220930	2.34	N	011560	500	52 억	1097480	N	N	489	N	N
33	20230627	090244	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9120	10	2	0.11	9704360	1070	6.71	9040	9120	9040	11840	6380	9110	9069.50	10.42	0	24	9263	9186	9113	9036	8963	9225	9075	53	2730	500	6190	10	1	10530000	960	4.06	0.52	12	0.01	2244.00	17594.00	9950	20230614	-8.34	6790	20220930	34.32	9950	-8.34	20230614	6820	33.72	20230103	9950	-8.34	20230614	6790	34.32	20220930	2.34	N	011560	500	52 억	1097480	N	N	489	N	N
34	20230626	160244	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9110	-20	5	-0.22	142150040	15606	63.53	9070	9190	9040	11860	6400	9130	9108.67	10.44	0	-1575	9476	9302	9196	9022	8916	9250	8970	53	2730	500	6200	10	1	10530000	959	4.06	0.52	12	0.15	2244.00	17594.00	9950	20230614	-8.44	6790	20220930	34.17	9950	-8.44	20230614	6820	33.58	20230103	9950	-8.44	20230614	6790	34.17	20220930	2.38	N	011560	500	52 억	1099036	N	N	489	N	N
35	20230626	150246	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9120	-10	5	-0.11	126476790	13886	56.53	9070	9190	9040	11860	6400	9130	9108.22	10.44	0	-1481	9476	9302	9196	9022	8916	9250	8970	53	2730	500	6200	10	1	10530000	960	4.06	0.52	12	0.13	2244.00	17594.00	9950	20230614	-8.34	6790	20220930	34.32	9950	-8.34	20230614	6820	33.72	20230103	9950	-8.34	20230614	6790	34.32	20220930	2.38	N	011560	500	52 억	1099036	N	N	0	N	N
36	20230626	140245	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9130	0	3	0.00	111318820	12223	49.76	9070	9190	9040	11860	6400	9130	9107.32	10.44	0	-1416	9476	9302	9196	9022	8916	9250	8970	53	2730	500	6200	10	1	10530000	961	4.07	0.52	12	0.12	2244.00	17594.00	9950	20230614	-8.24	6790	20220930	34.46	9950	-8.24	20230614	6820	33.87	20230103	9950	-8.24	20230614	6790	34.46	20220930	2.38	N	011560	500	52 억	1099036	N	N	0	N	N
37	20230626	130245	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9130	0	3	0.00	100887520	11081	45.11	9070	9190	9040	11860	6400	9130	9104.55	10.44	0	-1128	9476	9302	9196	9022	8916	9250	8970	53	2730	500	6200	10	1	10530000	961	4.07	0.52	12	0.11	2244.00	17594.00	9950	20230614	-8.24	6790	20220930	34.46	9950	-8.24	20230614	6820	33.87	20230103	9950	-8.24	20230614	6790	34.46	20220930	2.38	N	011560	500	52 억	1099036	N	N	0	N	N
38	20230626	120243	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9190	60	2	0.66	91759730	10083	41.05	9070	9190	9040	11860	6400	9130	9100.44	10.44	0	-1041	9476	9302	9196	9022	8916	9250	8970	53	2730	500	6200	10	1	10530000	968	4.10	0.52	12	0.10	2244.00	17594.00	9950	20230614	-7.64	6790	20220930	35.35	9950	-7.64	20230614	6820	34.75	20230103	9950	-7.64	20230614	6790	35.35	20220930	2.38	N	011560	500	52 억	1099036	N	N	0	N	N
39	20230626	110243	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9140	10	2	0.11	66685970	7337	29.87	9070	9150	9040	11860	6400	9130	9089.00	10.44	0	-678	9476	9302	9196	9022	8916	9250	8970	53	2730	500	6200	10	1	10530000	962	4.07	0.52	12	0.07	2244.00	17594.00	9950	20230614	-8.14	6790	20220930	34.61	9950	-8.14	20230614	6820	34.02	20230103	9950	-8.14	20230614	6790	34.61	20220930	2.38	N	011560	500	52 억	1099036	N	N	0	N	N
40	20230626	100244	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9090	-40	5	-0.44	51682140	5691	23.17	9070	9150	9040	11860	6400	9130	9081.38	10.44	0	-930	9476	9302	9196	9022	8916	9250	8970	53	2730	500	6200	10	1	10530000	957	4.05	0.52	12	0.05	2244.00	17594.00	9950	20230614	-8.64	6790	20220930	33.87	9950	-8.64	20230614	6820	33.28	20230103	9950	-8.64	20230614	6790	33.87	20220930	2.38	N	011560	500	52 억	1099036	N	N	0	N	N
41	20230626	090243	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9070	-60	5	-0.66	3184120	351	1.43	9070	9120	9070	11860	6400	9130	9071.57	10.44	0	-15	9476	9302	9196	9022	8916	9250	8970	53	2730	500	6200	10	1	10530000	955	4.04	0.52	12	0.00	2244.00	17594.00	9950	20230614	-8.84	6790	20220930	33.58	9950	-8.84	20230614	6820	32.99	20230103	9950	-8.84	20230614	6790	33.58	20220930	2.38	N	011560	500	52 억	1099036	N	N	0	N	N
42	20230623	154654	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9130	-110	5	-1.19	224357110	24484	80.10	9230	9370	9090	12010	6470	9240	9163.62	10.52	0	-9051	9346	9292	9226	9172	9106	9260	9140	53	2770	500	6280	10	1	10530000	961	4.07	0.52	12	0.23	2244.00	17594.00	9950	20230614	-8.24	6790	20220930	34.46	9950	-8.24	20230614	6820	33.87	20230103	9950	-8.24	20230614	6790	34.46	20220930	2.39	N	011560	500	52 억	1108078	N	N	441	N	N
43	20230623	140220	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9170	-70	5	-0.76	178208960	19420	63.53	9230	9370	9120	12010	6470	9240	9176.57	10.52	0	-8714	9346	9292	9226	9172	9106	9260	9140	53	2770	500	6280	10	1	10530000	966	4.09	0.52	12	0.18	2244.00	17594.00	9950	20230614	-7.84	6790	20220930	35.05	9950	-7.84	20230614	6820	34.46	20230103	9950	-7.84	20230614	6790	35.05	20220930	2.39	N	011560	500	52 억	1108078	N	N	441	N	N
44	20230622	160811	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9240	-40	5	-0.43	279891830	30357	124.55	9270	9280	9160	12060	6500	9280	9220.00	10.55	0	-2991	9453	9366	9293	9206	9133	9410	9250	53	2780	500	6310	10	1	10530000	973	4.12	0.53	12	0.29	2244.00	17594.00	9950	20230614	-7.14	6790	20220930	36.08	9950	-7.14	20230614	6820	35.48	20230103	9950	-7.14	20230614	6790	36.08	20220930	2.40	N	011560	500	52 억	1111226	N	N	441	N	N
45	20230622	150256	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9180	-100	5	-1.08	269995350	29284	120.14	9270	9280	9160	12060	6500	9280	9219.89	10.55	0	-2895	9453	9366	9293	9206	9133	9410	9250	53	2780	500	6310	10	1	10530000	967	4.09	0.52	12	0.28	2244.00	17594.00	9950	20230614	-7.74	6790	20220930	35.20	9950	-7.74	20230614	6820	34.60	20230103	9950	-7.74	20230614	6790	35.20	20220930	2.40	N	011560	500	52 억	1111226	N	N	0	N	N
46	20230622	140337	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9200	-80	5	-0.86	224827520	24372	99.99	9270	9280	9160	12060	6500	9280	9224.83	10.55	0	-3342	9453	9366	9293	9206	9133	9410	9250	53	2780	500	6310	10	1	10530000	969	4.10	0.52	12	0.23	2244.00	17594.00	9950	20230614	-7.54	6790	20220930	35.49	9950	-7.54	20230614	6820	34.90	20230103	9950	-7.54	20230614	6790	35.49	20220930	2.40	N	011560	500	52 억	1111226	N	N	0	N	N
47	20230622	130632	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9260	-20	5	-0.22	190464740	20638	84.67	9270	9280	9170	12060	6500	9280	9228.83	10.55	0	-3529	9453	9366	9293	9206	9133	9410	9250	53	2780	500	6310	10	1	10530000	975	4.13	0.53	12	0.20	2244.00	17594.00	9950	20230614	-6.93	6790	20220930	36.38	9950	-6.93	20230614	6820	35.78	20230103	9950	-6.93	20230614	6790	36.38	20220930	2.40	N	011560	500	52 억	1111226	N	N	0	N	N
48	20230622	120621	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9260	-20	5	-0.22	142235650	15426	63.29	9270	9280	9170	12060	6500	9280	9220.51	10.55	0	-3068	9453	9366	9293	9206	9133	9410	9250	53	2780	500	6310	10	1	10530000	975	4.13	0.53	12	0.15	2244.00	17594.00	9950	20230614	-6.93	6790	20220930	36.38	9950	-6.93	20230614	6820	35.78	20230103	9950	-6.93	20230614	6790	36.38	20220930	2.40	N	011560	500	52 억	1111226	N	N	0	N	N
49	20230622	110213	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9280	0	3	0.00	130543890	14164	58.11	9270	9280	9170	12060	6500	9280	9216.59	10.55	0	-2899	9453	9366	9293	9206	9133	9410	9250	53	2780	500	6310	10	1	10530000	977	4.14	0.53	12	0.13	2244.00	17594.00	9950	20230614	-6.73	6790	20220930	36.67	9950	-6.73	20230614	6820	36.07	20230103	9950	-6.73	20230614	6790	36.67	20220930	2.40	N	011560	500	52 억	1111226	N	N	0	N	N
50	20230622	100833	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9200	-80	5	-0.86	81186120	8824	36.20	9270	9270	9170	12060	6500	9280	9200.59	10.55	0	-3038	9453	9366	9293	9206	9133	9410	9250	53	2780	500	6310	10	1	10530000	969	4.10	0.52	12	0.08	2244.00	17594.00	9950	20230614	-7.54	6790	20220930	35.49	9950	-7.54	20230614	6820	34.90	20230103	9950	-7.54	20230614	6790	35.49	20220930	2.40	N	011560	500	52 억	1111226	N	N	0	N	N
51	20230622	090351	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9200	-80	5	-0.86	35707370	3877	15.91	9270	9270	9190	12060	6500	9280	9210.03	10.55	0	-1071	9453	9366	9293	9206	9133	9410	9250	53	2780	500	6310	10	1	10530000	969	4.10	0.52	12	0.04	2244.00	17594.00	9950	20230614	-7.54	6790	20220930	35.49	9950	-7.54	20230614	6820	34.90	20230103	9950	-7.54	20230614	6790	35.49	20220930	2.40	N	011560	500	52 억	1111226	N	N	0	N	N
52	20230621	160724	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9280	10	2	0.11	225156670	24264	88.87	9270	9380	9220	12050	6490	9270	9279.45	10.54	0	1398	9443	9356	9293	9206	9143	9325	9175	53	2780	500	6300	10	1	10530000	977	4.14	0.53	12	0.23	2244.00	17594.00	9950	20230614	-6.73	6790	20220930	36.67	9950	-6.73	20230614	6820	36.07	20230103	9950	-6.73	20230614	6790	36.67	20220930	2.46	N	011560	500	52 억	1109647	N	N	0	N	N
53	20230621	151011	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9260	-10	5	-0.11	205505000	22141	81.10	9270	9380	9220	12050	6490	9270	9281.65	10.54	0	1545	9443	9356	9293	9206	9143	9325	9175	53	2780	500	6300	10	1	10530000	975	4.13	0.53	12	0.21	2244.00	17594.00	9950	20230614	-6.93	6790	20220930	36.38	9950	-6.93	20230614	6820	35.78	20230103	9950	-6.93	20230614	6790	36.38	20220930	2.46	N	011560	500	52 억	1109647	N	N	0	N	N
54	20230621	140602	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9330	60	2	0.65	187900260	20244	74.15	9270	9380	9220	12050	6490	9270	9281.78	10.54	0	1768	9443	9356	9293	9206	9143	9325	9175	53	2780	500	6300	10	1	10530000	982	4.16	0.53	12	0.19	2244.00	17594.00	9950	20230614	-6.23	6790	20220930	37.41	9950	-6.23	20230614	6820	36.80	20230103	9950	-6.23	20230614	6790	37.41	20220930	2.46	N	011560	500	52 억	1109647	N	N	0	N	N
55	20230621	130847	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9330	60	2	0.65	155651970	16794	61.51	9270	9340	9220	12050	6490	9270	9268.31	10.54	0	1384	9443	9356	9293	9206	9143	9325	9175	53	2780	500	6300	10	1	10530000	982	4.16	0.53	12	0.16	2244.00	17594.00	9950	20230614	-6.23	6790	20220930	37.41	9950	-6.23	20230614	6820	36.80	20230103	9950	-6.23	20230614	6790	37.41	20220930	2.46	N	011560	500	52 억	1109647	N	N	0	N	N
56	20230621	120250	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9300	30	2	0.32	133640030	14422	52.82	9270	9340	9220	12050	6490	9270	9266.40	10.54	0	897	9443	9356	9293	9206	9143	9325	9175	53	2780	500	6300	10	1	10530000	979	4.14	0.53	12	0.14	2244.00	17594.00	9950	20230614	-6.53	6790	20220930	36.97	9950	-6.53	20230614	6820	36.36	20230103	9950	-6.53	20230614	6790	36.97	20220930	2.46	N	011560	500	52 억	1109647	N	N	0	N	N
57	20230621	110109	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9240	-30	5	-0.32	98793800	10672	39.09	9270	9320	9220	12050	6490	9270	9257.29	10.54	0	-179	9443	9356	9293	9206	9143	9325	9175	53	2780	500	6300	10	1	10530000	973	4.12	0.53	12	0.10	2244.00	17594.00	9950	20230614	-7.14	6790	20220930	36.08	9950	-7.14	20230614	6820	35.48	20230103	9950	-7.14	20230614	6790	36.08	20220930	2.46	N	011560	500	52 억	1109647	N	N	0	N	N
58	20230621	100922	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9250	-20	5	-0.22	54587860	5883	21.55	9270	9320	9250	12050	6490	9270	9278.92	10.54	0	-39	9443	9356	9293	9206	9143	9325	9175	53	2780	500	6300	10	1	10530000	974	4.12	0.53	12	0.06	2244.00	17594.00	9950	20230614	-7.04	6790	20220930	36.23	9950	-7.04	20230614	6820	35.63	20230103	9950	-7.04	20230614	6790	36.23	20220930	2.46	N	011560	500	52 억	1109647	N	N	0	N	N
59	20230621	090814	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9320	50	2	0.54	5656060	610	2.23	9270	9320	9250	12050	6490	9270	9272.23	10.54	0	82	9443	9356	9293	9206	9143	9325	9175	53	2780	500	6300	10	1	10530000	981	4.15	0.53	12	0.01	2244.00	17594.00	9950	20230614	-6.33	6790	20220930	37.26	9950	-6.33	20230614	6820	36.66	20230103	9950	-6.33	20230614	6790	37.26	20220930	2.46	N	011560	500	52 억	1109647	N	N	0	N	N
60	20230620	160733	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9270	-60	5	-0.64	253345710	27276	95.55	9330	9380	9230	12120	6540	9330	9288.23	10.49	0	4682	9483	9406	9333	9256	9183	9405	9255	53	2790	500	6340	10	1	10530000	976	4.13	0.53	12	0.26	2244.00	17594.00	9950	20230614	-6.83	6790	20220930	36.52	9950	-6.83	20230614	6820	35.92	20230103	9950	-6.83	20230614	6790	36.52	20220930	2.46	N	011560	500	52 억	1104211	N	N	0	N	N
61	20230620	150826	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9320	-10	5	-0.11	245816530	26465	92.71	9330	9380	9230	12120	6540	9330	9288.36	10.49	0	4731	9483	9406	9333	9256	9183	9405	9255	53	2790	500	6340	10	1	10530000	981	4.15	0.53	12	0.25	2244.00	17594.00	9950	20230614	-6.33	6790	20220930	37.26	9950	-6.33	20230614	6820	36.66	20230103	9950	-6.33	20230614	6790	37.26	20220930	2.46	N	011560	500	52 억	1104211	N	N	0	N	N
62	20230620	140401	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9320	-10	5	-0.11	234579510	25257	88.48	9330	9380	9230	12120	6540	9330	9287.70	10.49	0	5179	9483	9406	9333	9256	9183	9405	9255	53	2790	500	6340	10	1	10530000	981	4.15	0.53	12	0.24	2244.00	17594.00	9950	20230614	-6.33	6790	20220930	37.26	9950	-6.33	20230614	6820	36.66	20230103	9950	-6.33	20230614	6790	37.26	20220930	2.46	N	011560	500	52 억	1104211	N	N	0	N	N
63	20230620	130149	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9270	-60	5	-0.64	201738810	21715	76.07	9330	9380	9230	12120	6540	9330	9290.30	10.49	0	4549	9483	9406	9333	9256	9183	9405	9255	53	2790	500	6340	10	1	10530000	976	4.13	0.53	12	0.21	2244.00	17594.00	9950	20230614	-6.83	6790	20220930	36.52	9950	-6.83	20230614	6820	35.92	20230103	9950	-6.83	20230614	6790	36.52	20220930	2.46	N	011560	500	52 억	1104211	N	N	0	N	N
64	20230620	120911	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9250	-80	5	-0.86	165116350	17754	62.19	9330	9380	9240	12120	6540	9330	9300.23	10.49	0	4296	9483	9406	9333	9256	9183	9405	9255	53	2790	500	6340	10	1	10530000	974	4.12	0.53	12	0.17	2244.00	17594.00	9950	20230614	-7.04	6790	20220930	36.23	9950	-7.04	20230614	6820	35.63	20230103	9950	-7.04	20230614	6790	36.23	20220930	2.46	N	011560	500	52 억	1104211	N	N	0	N	N
65	20230620	110908	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9280	-50	5	-0.54	139453200	14984	52.49	9330	9380	9240	12120	6540	9330	9306.81	10.49	0	3791	9483	9406	9333	9256	9183	9405	9255	53	2790	500	6340	10	1	10530000	977	4.14	0.53	12	0.14	2244.00	17594.00	9950	20230614	-6.73	6790	20220930	36.67	9950	-6.73	20230614	6820	36.07	20230103	9950	-6.73	20230614	6790	36.67	20220930	2.46	N	011560	500	52 억	1104211	N	N	0	N	N
66	20230620	100347	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9340	10	2	0.11	84512500	9078	31.80	9330	9380	9240	12120	6540	9330	9309.59	10.49	0	2572	9483	9406	9333	9256	9183	9405	9255	53	2790	500	6340	10	1	10530000	984	4.16	0.53	12	0.09	2244.00	17594.00	9950	20230614	-6.13	6790	20220930	37.56	9950	-6.13	20230614	6820	36.95	20230103	9950	-6.13	20230614	6790	37.56	20220930	2.46	N	011560	500	52 억	1104211	N	N	0	N	N
67	20230620	090557	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9340	10	2	0.11	6881720	737	2.58	9330	9380	9330	12120	6540	9330	9337.48	10.49	0	360	9483	9406	9333	9256	9183	9405	9255	53	2790	500	6340	10	1	10530000	984	4.16	0.53	12	0.01	2244.00	17594.00	9950	20230614	-6.13	6790	20220930	37.56	9950	-6.13	20230614	6820	36.95	20230103	9950	-6.13	20230614	6790	37.56	20220930	2.46	N	011560	500	52 억	1104211	N	N	0	N	N
68	20230619	160543	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9330	0	3	0.00	262013690	28095	107.20	9330	9410	9260	12120	6540	9330	9325.98	10.40	0	8775	9476	9402	9286	9212	9096	9440	9250	53	2790	500	6340	10	1	10530000	982	4.16	0.53	12	0.27	2244.00	17594.00	9950	20230614	-6.23	6790	20220930	37.41	9950	-6.23	20230614	6820	36.80	20230103	9950	-6.23	20230614	6790	37.41	20220930	2.46	N	011560	500	52 억	1095441	N	N	0	N	N
69	20230619	150916	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9340	10	2	0.11	253118180	27141	103.56	9330	9410	9260	12120	6540	9330	9326.04	10.40	0	8411	9476	9402	9286	9212	9096	9440	9250	53	2790	500	6340	10	1	10530000	984	4.16	0.53	12	0.26	2244.00	17594.00	9950	20230614	-6.13	6790	20220930	37.56	9950	-6.13	20230614	6820	36.95	20230103	9950	-6.13	20230614	6790	37.56	20220930	2.46	N	011560	500	52 억	1095441	N	N	0	N	N
70	20230619	140316	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9360	30	2	0.32	197279280	21144	80.68	9330	9410	9260	12120	6540	9330	9330.27	10.40	0	7041	9476	9402	9286	9212	9096	9440	9250	53	2790	500	6340	10	1	10530000	986	4.17	0.53	12	0.20	2244.00	17594.00	9950	20230614	-5.93	6790	20220930	37.85	9950	-5.93	20230614	6820	37.24	20230103	9950	-5.93	20230614	6790	37.85	20220930	2.46	N	011560	500	52 억	1095441	N	N	0	N	N
71	20230619	130404	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9310	-20	5	-0.21	155343810	16637	63.48	9330	9410	9260	12120	6540	9330	9337.26	10.40	0	5968	9476	9402	9286	9212	9096	9440	9250	53	2790	500	6340	10	1	10530000	980	4.15	0.53	12	0.16	2244.00	17594.00	9950	20230614	-6.43	6790	20220930	37.11	9950	-6.43	20230614	6820	36.51	20230103	9950	-6.43	20230614	6790	37.11	20220930	2.46	N	011560	500	52 억	1095441	N	N	0	N	N
72	20230619	120846	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9340	10	2	0.11	142475570	15255	58.21	9330	9410	9260	12120	6540	9330	9339.62	10.40	0	5672	9476	9402	9286	9212	9096	9440	9250	53	2790	500	6340	10	1	10530000	984	4.16	0.53	12	0.14	2244.00	17594.00	9950	20230614	-6.13	6790	20220930	37.56	9950	-6.13	20230614	6820	36.95	20230103	9950	-6.13	20230614	6790	37.56	20220930	2.46	N	011560	500	52 억	1095441	N	N	0	N	N
73	20230619	110746	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9320	-10	5	-0.11	106663390	11426	43.60	9330	9410	9260	12120	6540	9330	9335.16	10.40	0	4125	9476	9402	9286	9212	9096	9440	9250	53	2790	500	6340	10	1	10530000	981	4.15	0.53	12	0.11	2244.00	17594.00	9950	20230614	-6.33	6790	20220930	37.26	9950	-6.33	20230614	6820	36.66	20230103	9950	-6.33	20230614	6790	37.26	20220930	2.46	N	011560	500	52 억	1095441	N	N	0	N	N
74	20230619	100127	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9350	20	2	0.21	72371480	7749	29.57	9330	9410	9260	12120	6540	9330	9339.50	10.40	0	3371	9476	9402	9286	9212	9096	9440	9250	53	2790	500	6340	10	1	10530000	985	4.17	0.53	12	0.07	2244.00	17594.00	9950	20230614	-6.03	6790	20220930	37.70	9950	-6.03	20230614	6820	37.10	20230103	9950	-6.03	20230614	6790	37.70	20220930	2.46	N	011560	500	52 억	1095441	N	N	0	N	N
75	20230619	090709	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9320	-10	5	-0.11	29784810	3201	12.21	9330	9350	9260	12120	6540	9330	9304.61	10.40	0	387	9476	9402	9286	9212	9096	9440	9250	53	2790	500	6340	10	1	10530000	981	4.15	0.53	12	0.03	2244.00	17594.00	9950	20230614	-6.33	6790	20220930	37.26	9950	-6.33	20230614	6820	36.66	20230103	9950	-6.33	20230614	6790	37.26	20220930	2.46	N	011560	500	52 억	1095441	N	N	0	N	N
76	20230616	160804	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9330	110	2	1.19	240886520	25994	46.14	9220	9360	9170	11980	6460	9220	9266.49	10.37	0	3485	9500	9360	9260	9120	9020	9310	9070	53	2760	500	6260	10	1	10530000	982	4.16	0.53	12	0.25	2244.00	17594.00	9950	20230614	-6.23	6790	20220930	37.41	9950	-6.23	20230614	6820	36.80	20230103	9950	-6.23	20230614	6790	37.41	20220930	2.06	N	011560	500	52 억	1091806	N	N	0	N	N
77	20230616	150514	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9260	40	2	0.43	207477520	22397	39.75	9220	9360	9170	11980	6460	9220	9263.67	10.37	0	3310	9500	9360	9260	9120	9020	9310	9070	53	2760	500	6260	10	1	10530000	975	4.13	0.53	12	0.21	2244.00	17594.00	9950	20230614	-6.93	6790	20220930	36.38	9950	-6.93	20230614	6820	35.78	20230103	9950	-6.93	20230614	6790	36.38	20220930	2.06	N	011560	500	52 억	1091806	N	N	0	N	N
78	20230616	140128	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9260	40	2	0.43	153390630	16548	29.37	9220	9360	9170	11980	6460	9220	9269.50	10.37	0	2800	9500	9360	9260	9120	9020	9310	9070	53	2760	500	6260	10	1	10530000	975	4.13	0.53	12	0.16	2244.00	17594.00	9950	20230614	-6.93	6790	20220930	36.38	9950	-6.93	20230614	6820	35.78	20230103	9950	-6.93	20230614	6790	36.38	20220930	2.06	N	011560	500	52 억	1091806	N	N	0	N	N
79	20230616	131027	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9310	90	2	0.98	137203070	14803	26.28	9220	9360	9170	11980	6460	9220	9268.67	10.37	0	2704	9500	9360	9260	9120	9020	9310	9070	53	2760	500	6260	10	1	10530000	980	4.15	0.53	12	0.14	2244.00	17594.00	9950	20230614	-6.43	6790	20220930	37.11	9950	-6.43	20230614	6820	36.51	20230103	9950	-6.43	20230614	6790	37.11	20220930	2.06	N	011560	500	52 억	1091806	N	N	0	N	N
80	20230616	120444	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9300	80	2	0.87	118856300	12832	22.78	9220	9360	9170	11980	6460	9220	9262.56	10.37	0	2857	9500	9360	9260	9120	9020	9310	9070	53	2760	500	6260	10	1	10530000	979	4.14	0.53	12	0.12	2244.00	17594.00	9950	20230614	-6.53	6790	20220930	36.97	9950	-6.53	20230614	6820	36.36	20230103	9950	-6.53	20230614	6790	36.97	20220930	2.06	N	011560	500	52 억	1091806	N	N	0	N	N
81	20230616	110517	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9300	80	2	0.87	105930790	11442	20.31	9220	9360	9170	11980	6460	9220	9258.14	10.37	0	2832	9500	9360	9260	9120	9020	9310	9070	53	2760	500	6260	10	1	10530000	979	4.14	0.53	12	0.11	2244.00	17594.00	9950	20230614	-6.53	6790	20220930	36.97	9950	-6.53	20230614	6820	36.36	20230103	9950	-6.53	20230614	6790	36.97	20220930	2.06	N	011560	500	52 억	1091806	N	N	0	N	N
82	20230616	100101	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9300	80	2	0.87	52165700	5644	10.02	9220	9360	9170	11980	6460	9220	9242.77	10.37	0	1281	9500	9360	9260	9120	9020	9310	9070	53	2760	500	6260	10	1	10530000	979	4.14	0.53	12	0.05	2244.00	17594.00	9950	20230614	-6.53	6790	20220930	36.97	9950	-6.53	20230614	6820	36.36	20230103	9950	-6.53	20230614	6790	36.97	20220930	2.06	N	011560	500	52 억	1091806	N	N	0	N	N
83	20230616	090709	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9220	0	3	0.00	19065500	2073	3.68	9220	9220	9170	11980	6460	9220	9196.82	10.37	0	411	9500	9360	9260	9120	9020	9310	9070	53	2760	500	6260	10	1	10530000	971	4.11	0.52	12	0.02	2244.00	17594.00	9950	20230614	-7.34	6790	20220930	35.79	9950	-7.34	20230614	6820	35.19	20230103	9950	-7.34	20230614	6790	35.79	20220930	2.06	N	011560	500	52 억	1091806	N	N	0	N	N
84	20230615	150853	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9250	-40	5	-0.43	488846220	52936	12.78	9290	9400	9160	12070	6510	9290	9234.65	10.40	0	-3273	10210	9750	9490	9030	8770	9620	8900	53	2780	500	6310	10	1	10530000	974	4.12	0.53	12	0.50	2244.00	17594.00	9950	20230614	-7.04	6790	20220930	36.23	9950	-7.04	20230614	6820	35.63	20230103	9950	-7.04	20230614	6790	36.23	20220930	2.31	N	011560	500	52 억	1095377	N	N	0	N	N
85	20230615	140857	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9210	-80	5	-0.86	432303230	46800	11.30	9290	9400	9160	12070	6510	9290	9237.23	10.40	0	-2759	10210	9750	9490	9030	8770	9620	8900	53	2780	500	6310	10	1	10530000	970	4.10	0.52	12	0.44	2244.00	17594.00	9950	20230614	-7.44	6790	20220930	35.64	9950	-7.44	20230614	6820	35.04	20230103	9950	-7.44	20230614	6790	35.64	20220930	2.31	N	011560	500	52 억	1095377	N	N	0	N	N
86	20230615	130818	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9220	-70	5	-0.75	368403530	39851	9.62	9290	9400	9160	12070	6510	9290	9244.51	10.40	0	-2670	10210	9750	9490	9030	8770	9620	8900	53	2780	500	6310	10	1	10530000	971	4.11	0.52	12	0.38	2244.00	17594.00	9950	20230614	-7.34	6790	20220930	35.79	9950	-7.34	20230614	6820	35.19	20230103	9950	-7.34	20230614	6790	35.79	20220930	2.31	N	011560	500	52 억	1095377	N	N	0	N	N
87	20230615	120626	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9250	-40	5	-0.43	345986220	37415	9.03	9290	9400	9160	12070	6510	9290	9247.24	10.40	0	-2708	10210	9750	9490	9030	8770	9620	8900	53	2780	500	6310	10	1	10530000	974	4.12	0.53	12	0.36	2244.00	17594.00	9950	20230614	-7.04	6790	20220930	36.23	9950	-7.04	20230614	6820	35.63	20230103	9950	-7.04	20230614	6790	36.23	20220930	2.31	N	011560	500	52 억	1095377	N	N	0	N	N
88	20230615	110231	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9210	-80	5	-0.86	262182260	28296	6.83	9290	9400	9210	12070	6510	9290	9265.69	10.40	0	-1647	10210	9750	9490	9030	8770	9620	8900	53	2780	500	6310	10	1	10530000	970	4.10	0.52	12	0.27	2244.00	17594.00	9950	20230614	-7.44	6790	20220930	35.64	9950	-7.44	20230614	6820	35.04	20230103	9950	-7.44	20230614	6790	35.64	20220930	2.31	N	011560	500	52 억	1095377	N	N	0	N	N
89	20230611	184605	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	9290	60	2	0.65	299466810	32346	123.83	9250	9310	9210	11990	6470	9230	9257.14	10.95	9507	9750	9330	9280	9230	9180	9130	9255	9155	53	2760	500	6270	10	1	10530000	978	4.14	0.53	12	0.31	2244.00	17594.00	10100	20220608	-8.02	6790	20220930	36.82	9750	-4.72	20230419	6820	36.22	20230103	9990	-7.01	20220609	6790	36.82	20220930	2.35	N	011560	500	52 억	1152982	N	N	0	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History