KissMeData/076080/price/prices-20230601.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

38 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	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	160604	57	100.00	KOSDAQ	건설	N	N	N	N	N	4710	-5	5	-0.11	986370030	212047	115.59	4680	4730	4585	6120	3305	4715	4651.52	0.65	0	56521	4905	4810	4755	4660	4605	4782	4632	113	1407	500	3010	5	1	22594156	1064	-39.58	1.55	12	0.94	-119.00	3032.00	7490	20221129	-37.12	2655	20220704	77.40	7350	-35.92	20230404	4390	7.29	20230215	7490	-37.12	20221129	2655	77.40	20220704	7.75	N	076080	500	112 억	147001	N	N	611	N	N
3	20230630	150607	57	100.00	KOSDAQ	건설	N	N	N	N	N	4695	-20	5	-0.42	960397455	206531	112.59	4680	4730	4585	6120	3305	4715	4650.14	0.65	0	56820	4905	4810	4755	4660	4605	4782	4632	113	1407	500	3010	5	1	22594156	1061	-39.45	1.55	12	0.91	-119.00	3032.00	7490	20221129	-37.32	2655	20220704	76.84	7350	-36.12	20230404	4390	6.95	20230215	7490	-37.32	20221129	2655	76.84	20220704	7.75	N	076080	500	112 억	147001	N	N	153	N	N
4	20230630	140605	57	100.00	KOSDAQ	건설	N	N	N	N	N	4670	-45	5	-0.95	876696405	188717	102.88	4680	4730	4585	6120	3305	4715	4645.56	0.65	0	54528	4905	4810	4755	4660	4605	4782	4632	113	1407	500	3010	5	1	22594156	1055	-39.24	1.54	12	0.84	-119.00	3032.00	7490	20221129	-37.65	2655	20220704	75.89	7350	-36.46	20230404	4390	6.38	20230215	7490	-37.65	20221129	2655	75.89	20220704	7.75	N	076080	500	112 억	147001	N	N	153	N	N
5	20230630	130607	57	100.00	KOSDAQ	건설	N	N	N	N	N	4665	-50	5	-1.06	703386105	151467	82.57	4680	4730	4585	6120	3305	4715	4643.82	0.65	0	35143	4905	4810	4755	4660	4605	4782	4632	113	1407	500	3010	5	1	22594156	1054	-39.20	1.54	12	0.67	-119.00	3032.00	7490	20221129	-37.72	2655	20220704	75.71	7350	-36.53	20230404	4390	6.26	20230215	7490	-37.72	20221129	2655	75.71	20220704	7.75	N	076080	500	112 억	147001	N	N	153	N	N
6	20230630	120603	57	100.00	KOSDAQ	건설	N	N	N	N	N	4655	-60	5	-1.27	497970155	107063	58.36	4680	4730	4585	6120	3305	4715	4651.19	0.65	0	11547	4905	4810	4755	4660	4605	4782	4632	113	1407	500	3010	5	1	22594156	1052	-39.12	1.54	12	0.47	-119.00	3032.00	7490	20221129	-37.85	2655	20220704	75.33	7350	-36.67	20230404	4390	6.04	20230215	7490	-37.85	20221129	2655	75.33	20220704	7.75	N	076080	500	112 억	147001	N	N	153	N	N
7	20230630	110606	57	100.00	KOSDAQ	건설	N	N	N	N	N	4700	-15	5	-0.32	471273860	101359	55.25	4680	4730	4585	6120	3305	4715	4649.55	0.65	0	13346	4905	4810	4755	4660	4605	4782	4632	113	1407	500	3010	5	1	22594156	1062	-39.50	1.55	12	0.45	-119.00	3032.00	7490	20221129	-37.25	2655	20220704	77.02	7350	-36.05	20230404	4390	7.06	20230215	7490	-37.25	20221129	2655	77.02	20220704	7.75	N	076080	500	112 억	147001	N	N	153	N	N
8	20230630	100606	57	100.00	KOSDAQ	건설	N	N	N	N	N	4680	-35	5	-0.74	395072465	85021	46.35	4680	4730	4585	6120	3305	4715	4646.76	0.65	0	10055	4905	4810	4755	4660	4605	4782	4632	113	1407	500	3010	5	1	22594156	1057	-39.33	1.54	12	0.38	-119.00	3032.00	7490	20221129	-37.52	2655	20220704	76.27	7350	-36.33	20230404	4390	6.61	20230215	7490	-37.52	20221129	2655	76.27	20220704	7.75	N	076080	500	112 억	147001	N	N	153	N	N
9	20230630	090607	57	100.00	KOSDAQ	건설	N	N	N	N	N	4715	0	3	0.00	37654710	8023	4.37	4680	4730	4680	6120	3305	4715	4693.35	0.65	0	2466	4905	4810	4755	4660	4605	4782	4632	113	1407	500	3010	5	1	22594156	1065	-39.62	1.56	12	0.04	-119.00	3032.00	7490	20221129	-37.05	2655	20220704	77.59	7350	-35.85	20230404	4390	7.40	20230215	7490	-37.05	20221129	2655	77.59	20220704	7.75	N	076080	500	112 억	147001	N	N	153	N	N
10	20230629	160606	57	100.00	KOSDAQ	건설	N	N	N	N	N	4715	-95	5	-1.98	862359220	180932	100.37	4810	4850	4700	6250	3370	4810	4766.23	0.67	0	-5334	4973	4891	4848	4766	4723	4870	4745	113	1440	500	3070	5	1	22594156	1065	-39.62	1.56	12	0.80	-119.00	3032.00	7490	20221129	-37.05	2655	20220704	77.59	7350	-35.85	20230404	4390	7.40	20230215	7490	-37.05	20221129	2655	77.59	20220704	7.83	N	076080	500	112 억	152335	N	N	153	N	N
11	20230629	150602	57	100.00	KOSDAQ	건설	N	N	N	N	N	4725	-85	5	-1.77	812902920	170444	94.55	4810	4850	4700	6250	3370	4810	4769.33	0.67	0	-5165	4973	4891	4848	4766	4723	4870	4745	113	1440	500	3070	5	1	22594156	1068	-39.71	1.56	12	0.75	-119.00	3032.00	7490	20221129	-36.92	2655	20220704	77.97	7350	-35.71	20230404	4390	7.63	20230215	7490	-36.92	20221129	2655	77.97	20220704	7.83	N	076080	500	112 억	152335	N	N	0	N	N
12	20230629	140602	57	100.00	KOSDAQ	건설	N	N	N	N	N	4730	-80	5	-1.66	602731115	125830	69.80	4810	4850	4725	6250	3370	4810	4790.04	0.67	0	-5399	4973	4891	4848	4766	4723	4870	4745	113	1440	500	3070	5	1	22594156	1069	-39.75	1.56	12	0.56	-119.00	3032.00	7490	20221129	-36.85	2655	20220704	78.15	7350	-35.65	20230404	4390	7.74	20230215	7490	-36.85	20221129	2655	78.15	20220704	7.83	N	076080	500	112 억	152335	N	N	0	N	N
13	20230629	130603	57	100.00	KOSDAQ	건설	N	N	N	N	N	4780	-30	5	-0.62	408856910	85015	47.16	4810	4850	4775	6250	3370	4810	4809.23	0.67	0	-5579	4973	4891	4848	4766	4723	4870	4745	113	1440	500	3070	5	1	22594156	1080	-40.17	1.58	12	0.38	-119.00	3032.00	7490	20221129	-36.18	2655	20220704	80.04	7350	-34.97	20230404	4390	8.88	20230215	7490	-36.18	20221129	2655	80.04	20220704	7.83	N	076080	500	112 억	152335	N	N	0	N	N
14	20230629	120604	57	100.00	KOSDAQ	건설	N	N	N	N	N	4800	-10	5	-0.21	316661185	65746	36.47	4810	4850	4790	6250	3370	4810	4816.43	0.67	0	-383	4973	4891	4848	4766	4723	4870	4745	113	1440	500	3070	5	1	22594156	1085	-40.34	1.58	12	0.29	-119.00	3032.00	7490	20221129	-35.91	2655	20220704	80.79	7350	-34.69	20230404	4390	9.34	20230215	7490	-35.91	20221129	2655	80.79	20220704	7.83	N	076080	500	112 억	152335	N	N	0	N	N
15	20230629	110605	57	100.00	KOSDAQ	건설	N	N	N	N	N	4810	0	3	0.00	214127405	44404	24.63	4810	4850	4790	6250	3370	4810	4822.25	0.67	0	-689	4973	4891	4848	4766	4723	4870	4745	113	1440	500	3070	5	1	22594156	1087	-40.42	1.59	12	0.20	-119.00	3032.00	7490	20221129	-35.78	2655	20220704	81.17	7350	-34.56	20230404	4390	9.57	20230215	7490	-35.78	20221129	2655	81.17	20220704	7.83	N	076080	500	112 억	152335	N	N	0	N	N
16	20230629	100605	57	100.00	KOSDAQ	건설	N	N	N	N	N	4820	10	2	0.21	103400225	21409	11.88	4810	4850	4790	6250	3370	4810	4829.76	0.67	0	-142	4973	4891	4848	4766	4723	4870	4745	113	1440	500	3070	5	1	22594156	1089	-40.50	1.59	12	0.09	-119.00	3032.00	7490	20221129	-35.65	2655	20220704	81.54	7350	-34.42	20230404	4390	9.79	20230215	7490	-35.65	20221129	2655	81.54	20220704	7.83	N	076080	500	112 억	152335	N	N	0	N	N
17	20230629	090552	57	100.00	KOSDAQ	건설	N	N	N	N	N	4815	5	2	0.10	19441400	4050	2.25	4810	4825	4790	6250	3370	4810	4800.35	0.67	0	379	4973	4891	4848	4766	4723	4870	4745	113	1440	500	3070	5	1	22594156	1088	-40.46	1.59	12	0.02	-119.00	3032.00	7490	20221129	-35.71	2655	20220704	81.36	7350	-34.49	20230404	4390	9.68	20230215	7490	-35.71	20221129	2655	81.36	20220704	7.83	N	076080	500	112 억	152335	N	N	0	N	N
18	20230628	160557	57	100.00	KOSDAQ	건설	N	N	N	N	N	4810	-55	5	-1.13	852931910	175886	100.10	4865	4930	4805	6320	3410	4865	4849.53	0.80	0	-27558	4931	4897	4856	4822	4781	4915	4840	113	1455	500	3110	5	1	22594156	1087	-40.42	1.59	12	0.78	-119.00	3032.00	7490	20221129	-35.78	2655	20220704	81.17	7350	-34.56	20230404	4390	9.57	20230215	7490	-35.78	20221129	2655	81.17	20220704	7.82	N	076080	500	112 억	179893	N	N	3066	N	N
19	20230628	150601	57	100.00	KOSDAQ	건설	N	N	N	N	N	4805	-60	5	-1.23	766004195	157808	89.82	4865	4930	4805	6320	3410	4865	4854.03	0.80	0	-26195	4931	4897	4856	4822	4781	4915	4840	113	1455	500	3110	5	1	22594156	1086	-40.38	1.58	12	0.70	-119.00	3032.00	7490	20221129	-35.85	2655	20220704	80.98	7350	-34.63	20230404	4390	9.45	20230215	7490	-35.85	20221129	2655	80.98	20220704	7.82	N	076080	500	112 억	179893	N	N	3066	N	N
20	20230628	140558	57	100.00	KOSDAQ	건설	N	N	N	N	N	4830	-35	5	-0.72	642505410	132182	75.23	4865	4930	4830	6320	3410	4865	4860.76	0.80	0	-25064	4931	4897	4856	4822	4781	4915	4840	113	1455	500	3110	5	1	22594156	1091	-40.59	1.59	12	0.59	-119.00	3032.00	7490	20221129	-35.51	2655	20220704	81.92	7350	-34.29	20230404	4390	10.02	20230215	7490	-35.51	20221129	2655	81.92	20220704	7.82	N	076080	500	112 억	179893	N	N	3066	N	N
21	20230628	130600	57	100.00	KOSDAQ	건설	N	N	N	N	N	4840	-25	5	-0.51	535313225	110024	62.62	4865	4930	4840	6320	3410	4865	4865.42	0.80	0	-22184	4931	4897	4856	4822	4781	4915	4840	113	1455	500	3110	5	1	22594156	1094	-40.67	1.60	12	0.49	-119.00	3032.00	7490	20221129	-35.38	2655	20220704	82.30	7350	-34.15	20230404	4390	10.25	20230215	7490	-35.38	20221129	2655	82.30	20220704	7.82	N	076080	500	112 억	179893	N	N	3066	N	N
22	20230628	120548	57	100.00	KOSDAQ	건설	N	N	N	N	N	4865	0	3	0.00	457199585	93935	53.46	4865	4930	4840	6320	3410	4865	4867.19	0.80	0	-15292	4931	4897	4856	4822	4781	4915	4840	113	1455	500	3110	5	1	22594156	1099	-40.88	1.60	12	0.42	-119.00	3032.00	7490	20221129	-35.05	2655	20220704	83.24	7350	-33.81	20230404	4390	10.82	20230215	7490	-35.05	20221129	2655	83.24	20220704	7.82	N	076080	500	112 억	179893	N	N	3066	N	N
23	20230628	110603	57	100.00	KOSDAQ	건설	N	N	N	N	N	4855	-10	5	-0.21	418779265	86028	48.96	4865	4930	4840	6320	3410	4865	4867.94	0.80	0	-15981	4931	4897	4856	4822	4781	4915	4840	113	1455	500	3110	5	1	22594156	1097	-40.80	1.60	12	0.38	-119.00	3032.00	7490	20221129	-35.18	2655	20220704	82.86	7350	-33.95	20230404	4390	10.59	20230215	7490	-35.18	20221129	2655	82.86	20220704	7.82	N	076080	500	112 억	179893	N	N	3066	N	N
24	20230628	100603	57	100.00	KOSDAQ	건설	N	N	N	N	N	4855	-10	5	-0.21	310771890	63765	36.29	4865	4930	4840	6320	3410	4865	4873.71	0.80	0	-13777	4931	4897	4856	4822	4781	4915	4840	113	1455	500	3110	5	1	22594156	1097	-40.80	1.60	12	0.28	-119.00	3032.00	7490	20221129	-35.18	2655	20220704	82.86	7350	-33.95	20230404	4390	10.59	20230215	7490	-35.18	20221129	2655	82.86	20220704	7.82	N	076080	500	112 억	179893	N	N	3066	N	N
25	20230628	090600	57	100.00	KOSDAQ	건설	N	N	N	N	N	4900	35	2	0.72	102455430	21017	11.96	4865	4930	4860	6320	3410	4865	4874.88	0.80	0	3273	4931	4897	4856	4822	4781	4915	4840	113	1455	500	3110	5	1	22594156	1107	-41.18	1.62	12	0.09	-119.00	3032.00	7490	20221129	-34.58	2655	20220704	84.56	7350	-33.33	20230404	4390	11.62	20230215	7490	-34.58	20221129	2655	84.56	20220704	7.82	N	076080	500	112 억	179893	N	N	3066	N	N
26	20230627	160600	57	100.00	KOSDAQ	건설	N	N	N	N	N	4865	-10	5	-0.21	847376920	174822	92.26	4830	4890	4815	6330	3415	4875	4846.96	0.78	0	3790	4988	4931	4868	4811	4748	4960	4840	113	1457	500	3120	5	1	22594156	1099	-40.88	1.60	12	0.77	-119.00	3032.00	7490	20221129	-35.05	2655	20220704	83.24	7350	-33.81	20230404	4390	10.82	20230215	7490	-35.05	20221129	2655	83.24	20220704	7.90	N	076080	500	112 억	176102	N	N	3066	N	N
27	20230627	150604	57	100.00	KOSDAQ	건설	N	N	N	N	N	4860	-15	5	-0.31	774307680	159789	84.33	4830	4890	4815	6330	3415	4875	4845.79	0.78	0	4201	4988	4931	4868	4811	4748	4960	4840	113	1457	500	3120	5	1	22594156	1098	-40.84	1.60	12	0.71	-119.00	3032.00	7490	20221129	-35.11	2655	20220704	83.05	7350	-33.88	20230404	4390	10.71	20230215	7490	-35.11	20221129	2655	83.05	20220704	7.90	N	076080	500	112 억	176102	N	N	0	N	N
28	20230627	140611	57	100.00	KOSDAQ	건설	N	N	N	N	N	4855	-20	5	-0.41	656949420	135621	71.57	4830	4890	4815	6330	3415	4875	4843.98	0.78	0	5838	4988	4931	4868	4811	4748	4960	4840	113	1457	500	3120	5	1	22594156	1097	-40.80	1.60	12	0.60	-119.00	3032.00	7490	20221129	-35.18	2655	20220704	82.86	7350	-33.95	20230404	4390	10.59	20230215	7490	-35.18	20221129	2655	82.86	20220704	7.90	N	076080	500	112 억	176102	N	N	0	N	N
29	20230627	130609	57	100.00	KOSDAQ	건설	N	N	N	N	N	4860	-15	5	-0.31	592601970	122350	64.57	4830	4890	4815	6330	3415	4875	4843.47	0.78	0	7790	4988	4931	4868	4811	4748	4960	4840	113	1457	500	3120	5	1	22594156	1098	-40.84	1.60	12	0.54	-119.00	3032.00	7490	20221129	-35.11	2655	20220704	83.05	7350	-33.88	20230404	4390	10.71	20230215	7490	-35.11	20221129	2655	83.05	20220704	7.90	N	076080	500	112 억	176102	N	N	0	N	N
30	20230627	120611	57	100.00	KOSDAQ	건설	N	N	N	N	N	4865	-10	5	-0.21	541546055	111835	59.02	4830	4890	4815	6330	3415	4875	4842.33	0.78	0	12196	4988	4931	4868	4811	4748	4960	4840	113	1457	500	3120	5	1	22594156	1099	-40.88	1.60	12	0.49	-119.00	3032.00	7490	20221129	-35.05	2655	20220704	83.24	7350	-33.81	20230404	4390	10.82	20230215	7490	-35.05	20221129	2655	83.24	20220704	7.90	N	076080	500	112 억	176102	N	N	0	N	N
31	20230627	110614	57	100.00	KOSDAQ	건설	N	N	N	N	N	4860	-15	5	-0.31	490426035	101331	53.48	4830	4890	4815	6330	3415	4875	4839.80	0.78	0	12258	4988	4931	4868	4811	4748	4960	4840	113	1457	500	3120	5	1	22594156	1098	-40.84	1.60	12	0.45	-119.00	3032.00	7490	20221129	-35.11	2655	20220704	83.05	7350	-33.88	20230404	4390	10.71	20230215	7490	-35.11	20221129	2655	83.05	20220704	7.90	N	076080	500	112 억	176102	N	N	0	N	N
32	20230627	100558	57	100.00	KOSDAQ	건설	N	N	N	N	N	4850	-25	5	-0.51	255463945	52758	27.84	4830	4890	4815	6330	3415	4875	4842.12	0.78	0	8187	4988	4931	4868	4811	4748	4960	4840	113	1457	500	3120	5	1	22594156	1096	-40.76	1.60	12	0.23	-119.00	3032.00	7490	20221129	-35.25	2655	20220704	82.67	7350	-34.01	20230404	4390	10.48	20230215	7490	-35.25	20221129	2655	82.67	20220704	7.90	N	076080	500	112 억	176102	N	N	0	N	N
33	20230627	090602	57	100.00	KOSDAQ	건설	N	N	N	N	N	4870	-5	5	-0.10	44635180	9216	4.86	4830	4890	4830	6330	3415	4875	4842.84	0.78	0	2463	4988	4931	4868	4811	4748	4960	4840	113	1457	500	3120	5	1	22594156	1100	-40.92	1.61	12	0.04	-119.00	3032.00	7490	20221129	-34.98	2655	20220704	83.43	7350	-33.74	20230404	4390	10.93	20230215	7490	-34.98	20221129	2655	83.43	20220704	7.90	N	076080	500	112 억	176102	N	N	0	N	N
34	20230626	160558	57	100.00	KOSDAQ	건설	N	N	N	N	N	4875	-35	5	-0.71	897068695	183933	53.06	4855	4925	4805	6380	3440	4910	4877.13	0.84	0	-13921	5143	5026	4963	4846	4783	4995	4815	113	1470	500	3140	5	1	22594156	1101	-40.97	1.61	12	0.81	-119.00	3032.00	7490	20221129	-34.91	2630	20220623	85.36	7350	-33.67	20230404	4390	11.05	20230215	7490	-34.91	20221129	2655	83.62	20220704	7.90	N	076080	500	112 억	189717	N	N	0	N	N
35	20230626	150603	57	100.00	KOSDAQ	건설	N	N	N	N	N	4885	-25	5	-0.51	814890505	167121	48.21	4855	4925	4805	6380	3440	4910	4876.03	0.84	0	-14686	5143	5026	4963	4846	4783	4995	4815	113	1470	500	3140	5	1	22594156	1104	-41.05	1.61	12	0.74	-119.00	3032.00	7490	20221129	-34.78	2630	20220623	85.74	7350	-33.54	20230404	4390	11.28	20230215	7490	-34.78	20221129	2655	83.99	20220704	7.90	N	076080	500	112 억	189717	N	N	0	N	N
36	20230626	140603	57	100.00	KOSDAQ	건설	N	N	N	N	N	4885	-25	5	-0.51	712476600	146166	42.17	4855	4925	4805	6380	3440	4910	4874.41	0.84	0	-11523	5143	5026	4963	4846	4783	4995	4815	113	1470	500	3140	5	1	22594156	1104	-41.05	1.61	12	0.65	-119.00	3032.00	7490	20221129	-34.78	2630	20220623	85.74	7350	-33.54	20230404	4390	11.28	20230215	7490	-34.78	20221129	2655	83.99	20220704	7.90	N	076080	500	112 억	189717	N	N	0	N	N
37	20230626	130601	57	100.00	KOSDAQ	건설	N	N	N	N	N	4910	0	3	0.00	641623985	131702	37.99	4855	4925	4805	6380	3440	4910	4871.76	0.84	0	-6500	5143	5026	4963	4846	4783	4995	4815	113	1470	500	3140	5	1	22594156	1109	-41.26	1.62	12	0.58	-119.00	3032.00	7490	20221129	-34.45	2630	20220623	86.69	7350	-33.20	20230404	4390	11.85	20230215	7490	-34.45	20221129	2655	84.93	20220704	7.90	N	076080	500	112 억	189717	N	N	0	N	N
38	20230626	120559	57	100.00	KOSDAQ	건설	N	N	N	N	N	4910	0	3	0.00	549801485	112978	32.59	4855	4925	4805	6380	3440	4910	4866.41	0.84	0	1250	5143	5026	4963	4846	4783	4995	4815	113	1470	500	3140	5	1	22594156	1109	-41.26	1.62	12	0.50	-119.00	3032.00	7490	20221129	-34.45	2630	20220623	86.69	7350	-33.20	20230404	4390	11.85	20230215	7490	-34.45	20221129	2655	84.93	20220704	7.90	N	076080	500	112 억	189717	N	N	0	N	N
39	20230626	110559	57	100.00	KOSDAQ	건설	N	N	N	N	N	4890	-20	5	-0.41	482988395	99368	28.67	4855	4925	4805	6380	3440	4910	4860.55	0.84	0	3229	5143	5026	4963	4846	4783	4995	4815	113	1470	500	3140	5	1	22594156	1105	-41.09	1.61	12	0.44	-119.00	3032.00	7490	20221129	-34.71	2630	20220623	85.93	7350	-33.47	20230404	4390	11.39	20230215	7490	-34.71	20221129	2655	84.18	20220704	7.90	N	076080	500	112 억	189717	N	N	0	N	N
40	20230626	100559	57	100.00	KOSDAQ	건설	N	N	N	N	N	4900	-10	5	-0.20	391068975	80565	23.24	4855	4925	4805	6380	3440	4910	4854.01	0.84	0	4269	5143	5026	4963	4846	4783	4995	4815	113	1470	500	3140	5	1	22594156	1107	-41.18	1.62	12	0.36	-119.00	3032.00	7490	20221129	-34.58	2630	20220623	86.31	7350	-33.33	20230404	4390	11.62	20230215	7490	-34.58	20221129	2655	84.56	20220704	7.90	N	076080	500	112 억	189717	N	N	0	N	N
41	20230626	090601	57	100.00	KOSDAQ	건설	N	N	N	N	N	4870	-40	5	-0.81	93433010	19261	5.56	4855	4910	4805	6380	3440	4910	4850.58	0.84	0	3209	5143	5026	4963	4846	4783	4995	4815	113	1470	500	3140	5	1	22594156	1100	-40.92	1.61	12	0.09	-119.00	3032.00	7490	20221129	-34.98	2630	20220623	85.17	7350	-33.74	20230404	4390	10.93	20230215	7490	-34.98	20221129	2655	83.43	20220704	7.90	N	076080	500	112 억	189717	N	N	0	N	N
42	20230623	165823	57	100.00	KOSDAQ	건설	N	N	N	N	N	4910	-150	5	-2.96	1680236400	340226	91.10	5060	5080	4900	6570	3550	5060	4938.63	1.13	0	-65106	5250	5155	5075	4980	4900	5202	5027	113	1510	500	3230	5	1	22594156	1109	-41.26	1.62	12	1.51	-119.00	3032.00	7490	20221129	-34.45	2630	20220623	86.69	7350	-33.20	20230404	4390	11.85	20230215	7490	-34.45	20221129	2630	86.69	20220623	7.96	N	076080	500	112 억	254821	N	N	0	N	N
43	20230623	140500	57	100.00	KOSDAQ	건설	N	N	N	N	N	4905	-155	5	-3.06	1372431840	277489	74.30	5060	5080	4900	6570	3550	5060	4945.90	1.13	0	-61665	5250	5155	5075	4980	4900	5202	5027	113	1510	500	3230	5	1	22594156	1108	-41.22	1.62	12	1.23	-119.00	3032.00	7490	20221129	-34.51	2630	20220623	86.50	7350	-33.27	20230404	4390	11.73	20230215	7490	-34.51	20221129	2630	86.50	20220623	7.96	N	076080	500	112 억	254821	N	N	0	N	N
44	20230622	160631	57	100.00	KOSDAQ	건설	N	N	N	N	N	5060	10	2	0.20	1883068225	370199	125.31	5010	5170	4995	6560	3540	5050	5086.73	1.38	0	-57605	5263	5156	5103	4996	4943	5130	4970	113	1510	500	3230	10	1	22594156	1143	-42.52	1.67	12	1.64	-119.00	3032.00	7490	20221129	-32.44	2630	20220623	92.40	7350	-31.16	20230404	4390	15.26	20230215	7490	-32.44	20221129	2630	92.40	20220623	7.91	N	076080	500	112 억	312410	N	N	0	N	N
45	20230622	150850	57	100.00	KOSDAQ	건설	N	N	N	N	N	5050	0	3	0.00	1811846855	356128	120.55	5010	5170	4995	6560	3540	5050	5087.63	1.38	0	-56388	5263	5156	5103	4996	4943	5130	4970	113	1510	500	3230	10	1	22594156	1141	-42.44	1.67	12	1.58	-119.00	3032.00	7490	20221129	-32.58	2630	20220623	92.02	7350	-31.29	20230404	4390	15.03	20230215	7490	-32.58	20221129	2630	92.02	20220623	7.91	N	076080	500	112 억	312410	N	N	0	N	N
46	20230622	140327	57	100.00	KOSDAQ	건설	N	N	N	N	N	5090	40	2	0.79	1659020495	325979	110.34	5010	5170	4995	6560	3540	5050	5089.35	1.38	0	-48879	5263	5156	5103	4996	4943	5130	4970	113	1510	500	3230	10	1	22594156	1150	-42.77	1.68	12	1.44	-119.00	3032.00	7490	20221129	-32.04	2630	20220623	93.54	7350	-30.75	20230404	4390	15.95	20230215	7490	-32.04	20221129	2630	93.54	20220623	7.91	N	076080	500	112 억	312410	N	N	0	N	N
47	20230622	130759	57	100.00	KOSDAQ	건설	N	N	N	N	N	5100	50	2	0.99	1601331095	314625	106.50	5010	5170	4995	6560	3540	5050	5089.65	1.38	0	-48623	5263	5156	5103	4996	4943	5130	4970	113	1510	500	3230	10	1	22594156	1152	-42.86	1.68	12	1.39	-119.00	3032.00	7490	20221129	-31.91	2630	20220623	93.92	7350	-30.61	20230404	4390	16.17	20230215	7490	-31.91	20221129	2630	93.92	20220623	7.91	N	076080	500	112 억	312410	N	N	0	N	N
48	20230622	120533	57	100.00	KOSDAQ	건설	N	N	N	N	N	5100	50	2	0.99	1508628745	296411	100.33	5010	5170	4995	6560	3540	5050	5089.65	1.38	0	-50997	5263	5156	5103	4996	4943	5130	4970	113	1510	500	3230	10	1	22594156	1152	-42.86	1.68	12	1.31	-119.00	3032.00	7490	20221129	-31.91	2630	20220623	93.92	7350	-30.61	20230404	4390	16.17	20230215	7490	-31.91	20221129	2630	93.92	20220623	7.91	N	076080	500	112 억	312410	N	N	0	N	N
49	20230622	111024	57	100.00	KOSDAQ	건설	N	N	N	N	N	5100	50	2	0.99	1419509275	278920	94.41	5010	5170	4995	6560	3540	5050	5089.31	1.38	0	-50335	5263	5156	5103	4996	4943	5130	4970	113	1510	500	3230	10	1	22594156	1152	-42.86	1.68	12	1.23	-119.00	3032.00	7490	20221129	-31.91	2630	20220623	93.92	7350	-30.61	20230404	4390	16.17	20230215	7490	-31.91	20221129	2630	93.92	20220623	7.91	N	076080	500	112 억	312410	N	N	0	N	N
50	20230622	100439	57	100.00	KOSDAQ	건설	N	N	N	N	N	5130	80	2	1.58	1181098515	232140	78.58	5010	5170	4995	6560	3540	5050	5087.87	1.38	0	-53773	5263	5156	5103	4996	4943	5130	4970	113	1510	500	3230	10	1	22594156	1159	-43.11	1.69	12	1.03	-119.00	3032.00	7490	20221129	-31.51	2630	20220623	95.06	7350	-30.20	20230404	4390	16.86	20230215	7490	-31.51	20221129	2630	95.06	20220623	7.91	N	076080	500	112 억	312410	N	N	0	N	N
51	20230622	090949	57	100.00	KOSDAQ	건설	N	N	N	N	N	5060	10	2	0.20	157080195	31275	10.59	5010	5090	4995	6560	3540	5050	5022.55	1.38	0	3771	5263	5156	5103	4996	4943	5130	4970	113	1510	500	3230	10	1	22594156	1143	-42.52	1.67	12	0.14	-119.00	3032.00	7490	20221129	-32.44	2630	20220623	92.40	7350	-31.16	20230404	4390	15.26	20230215	7490	-32.44	20221129	2630	92.40	20220623	7.91	N	076080	500	112 억	312410	N	N	0	N	N
52	20230621	160148	57	100.00	KOSDAQ	건설	N	N	N	N	N	5050	-80	5	-1.56	1439865280	281017	93.26	5110	5210	5050	6660	3600	5130	5124.03	1.46	0	-18428	5403	5266	5193	5056	4983	5230	5020	113	1530	500	3280	10	1	22594156	1141	-42.44	1.67	12	1.24	-119.00	3032.00	7490	20221129	-32.58	2630	20220623	92.02	7350	-31.29	20230404	4390	15.03	20230215	7490	-32.58	20221129	2630	92.02	20220623	7.86	N	076080	500	112 억	329445	N	N	0	N	N
53	20230621	150707	57	100.00	KOSDAQ	건설	N	N	N	N	N	5070	-60	5	-1.17	1279615710	249339	82.75	5110	5210	5070	6660	3600	5130	5132.03	1.46	0	-15879	5403	5266	5193	5056	4983	5230	5020	113	1530	500	3280	10	1	22594156	1146	-42.61	1.67	12	1.10	-119.00	3032.00	7490	20221129	-32.31	2630	20220623	92.78	7350	-31.02	20230404	4390	15.49	20230215	7490	-32.31	20221129	2630	92.78	20220623	7.86	N	076080	500	112 억	329445	N	N	0	N	N
54	20230621	140713	57	100.00	KOSDAQ	건설	N	N	N	N	N	5130	0	3	0.00	886855520	172515	57.25	5110	5210	5080	6660	3600	5130	5140.75	1.46	0	-19348	5403	5266	5193	5056	4983	5230	5020	113	1530	500	3280	10	1	22594156	1159	-43.11	1.69	12	0.76	-119.00	3032.00	7490	20221129	-31.51	2630	20220623	95.06	7350	-30.20	20230404	4390	16.86	20230215	7490	-31.51	20221129	2630	95.06	20220623	7.86	N	076080	500	112 억	329445	N	N	0	N	N
55	20230621	130637	57	100.00	KOSDAQ	건설	N	N	N	N	N	5110	-20	5	-0.39	802453680	156030	51.78	5110	5210	5080	6660	3600	5130	5142.95	1.46	0	-19295	5403	5266	5193	5056	4983	5230	5020	113	1530	500	3280	10	1	22594156	1155	-42.94	1.69	12	0.69	-119.00	3032.00	7490	20221129	-31.78	2630	20220623	94.30	7350	-30.48	20230404	4390	16.40	20230215	7490	-31.78	20221129	2630	94.30	20220623	7.86	N	076080	500	112 억	329445	N	N	0	N	N
56	20230621	120704	57	100.00	KOSDAQ	건설	N	N	N	N	N	5110	-20	5	-0.39	654350830	126958	42.13	5110	5210	5100	6660	3600	5130	5154.08	1.46	0	-8490	5403	5266	5193	5056	4983	5230	5020	113	1530	500	3280	10	1	22594156	1155	-42.94	1.69	12	0.56	-119.00	3032.00	7490	20221129	-31.78	2630	20220623	94.30	7350	-30.48	20230404	4390	16.40	20230215	7490	-31.78	20221129	2630	94.30	20220623	7.86	N	076080	500	112 억	329445	N	N	0	N	N
57	20230621	110510	57	100.00	KOSDAQ	건설	N	N	N	N	N	5130	0	3	0.00	529126080	102480	34.01	5110	5210	5100	6660	3600	5130	5163.22	1.46	0	-7832	5403	5266	5193	5056	4983	5230	5020	113	1530	500	3280	10	1	22594156	1159	-43.11	1.69	12	0.45	-119.00	3032.00	7490	20221129	-31.51	2630	20220623	95.06	7350	-30.20	20230404	4390	16.86	20230215	7490	-31.51	20221129	2630	95.06	20220623	7.86	N	076080	500	112 억	329445	N	N	0	N	N
58	20230621	100435	57	100.00	KOSDAQ	건설	N	N	N	N	N	5150	20	2	0.39	418800180	81022	26.89	5110	5210	5100	6660	3600	5130	5168.98	1.46	0	-3475	5403	5266	5193	5056	4983	5230	5020	113	1530	500	3280	10	1	22594156	1164	-43.28	1.70	12	0.36	-119.00	3032.00	7490	20221129	-31.24	2630	20220623	95.82	7350	-29.93	20230404	4390	17.31	20230215	7490	-31.24	20221129	2630	95.82	20220623	7.86	N	076080	500	112 억	329445	N	N	0	N	N
59	20230621	090126	57	100.00	KOSDAQ	건설	N	N	N	N	N	5120	-10	5	-0.19	8590290	1681	0.56	5110	5120	5110	6660	3600	5130	5110.04	1.46	0	0	5403	5266	5193	5056	4983	5230	5020	113	1530	500	3280	10	1	22594156	1157	-43.03	1.69	12	0.01	-119.00	3032.00	7490	20221129	-31.64	2630	20220623	94.68	7350	-30.34	20230404	4390	16.63	20230215	7490	-31.64	20221129	2630	94.68	20220623	7.86	N	076080	500	112 억	329445	N	N	0	N	N
60	20230620	160230	57	100.00	KOSDAQ	건설	N	N	N	N	N	5130	-160	5	-3.02	1484447250	286877	56.84	5330	5330	5120	6870	3710	5290	5174.89	1.82	0	-82924	5450	5370	5260	5180	5070	5410	5220	113	1580	500	3380	10	1	22594156	1159	-43.11	1.69	12	1.27	-119.00	3032.00	7490	20221129	-31.51	2630	20220623	95.06	7350	-30.20	20230404	4390	16.86	20230215	7490	-31.51	20221129	2630	95.06	20220623	7.88	N	076080	500	112 억	412320	N	N	0	N	N
61	20230620	150621	57	100.00	KOSDAQ	건설	N	N	N	N	N	5130	-160	5	-3.02	1419038890	274132	54.31	5330	5330	5120	6870	3710	5290	5176.48	1.82	0	-81798	5450	5370	5260	5180	5070	5410	5220	113	1580	500	3380	10	1	22594156	1159	-43.11	1.69	12	1.21	-119.00	3032.00	7490	20221129	-31.51	2630	20220623	95.06	7350	-30.20	20230404	4390	16.86	20230215	7490	-31.51	20221129	2630	95.06	20220623	7.88	N	076080	500	112 억	412320	N	N	0	N	N
62	20230620	141009	57	100.00	KOSDAQ	건설	N	N	N	N	N	5140	-150	5	-2.84	1332789910	257347	50.99	5330	5330	5120	6870	3710	5290	5178.96	1.82	0	-76338	5450	5370	5260	5180	5070	5410	5220	113	1580	500	3380	10	1	22594156	1161	-43.19	1.70	12	1.14	-119.00	3032.00	7490	20221129	-31.38	2630	20220623	95.44	7350	-30.07	20230404	4390	17.08	20230215	7490	-31.38	20221129	2630	95.44	20220623	7.88	N	076080	500	112 억	412320	N	N	0	N	N
63	20230620	130340	57	100.00	KOSDAQ	건설	N	N	N	N	N	5140	-150	5	-2.84	1195081290	230548	45.68	5330	5330	5120	6870	3710	5290	5183.65	1.82	0	-64493	5450	5370	5260	5180	5070	5410	5220	113	1580	500	3380	10	1	22594156	1161	-43.19	1.70	12	1.02	-119.00	3032.00	7490	20221129	-31.38	2630	20220623	95.44	7350	-30.07	20230404	4390	17.08	20230215	7490	-31.38	20221129	2630	95.44	20220623	7.88	N	076080	500	112 억	412320	N	N	0	N	N
64	20230620	120411	57	100.00	KOSDAQ	건설	N	N	N	N	N	5120	-170	5	-3.21	1080802360	208297	41.27	5330	5330	5120	6870	3710	5290	5188.76	1.82	0	-58499	5450	5370	5260	5180	5070	5410	5220	113	1580	500	3380	10	1	22594156	1157	-43.03	1.69	12	0.92	-119.00	3032.00	7490	20221129	-31.64	2630	20220623	94.68	7350	-30.34	20230404	4390	16.63	20230215	7490	-31.64	20221129	2630	94.68	20220623	7.88	N	076080	500	112 억	412320	N	N	0	N	N
65	20230620	110511	57	100.00	KOSDAQ	건설	N	N	N	N	N	5160	-130	5	-2.46	917250600	176519	34.97	5330	5330	5150	6870	3710	5290	5196.33	1.82	0	-52733	5450	5370	5260	5180	5070	5410	5220	113	1580	500	3380	10	1	22594156	1166	-43.36	1.70	12	0.78	-119.00	3032.00	7490	20221129	-31.11	2630	20220623	96.20	7350	-29.80	20230404	4390	17.54	20230215	7490	-31.11	20221129	2630	96.20	20220623	7.88	N	076080	500	112 억	412320	N	N	0	N	N
66	20230620	100432	57	100.00	KOSDAQ	건설	N	N	N	N	N	5220	-70	5	-1.32	620547520	119145	23.61	5330	5330	5160	6870	3710	5290	5208.34	1.82	0	-19481	5450	5370	5260	5180	5070	5410	5220	113	1580	500	3380	10	1	22594156	1179	-43.87	1.72	12	0.53	-119.00	3032.00	7490	20221129	-30.31	2630	20220623	98.48	7350	-28.98	20230404	4390	18.91	20230215	7490	-30.31	20221129	2630	98.48	20220623	7.88	N	076080	500	112 억	412320	N	N	0	N	N
67	20230620	090648	57	100.00	KOSDAQ	건설	N	N	N	N	N	5200	-90	5	-1.70	244288520	46713	9.26	5330	5330	5160	6870	3710	5290	5229.56	1.82	0	-5465	5450	5370	5260	5180	5070	5410	5220	113	1580	500	3380	10	1	22594156	1175	-43.70	1.72	12	0.21	-119.00	3032.00	7490	20221129	-30.57	2630	20220623	97.72	7350	-29.25	20230404	4390	18.45	20230215	7490	-30.57	20221129	2630	97.72	20220623	7.88	N	076080	500	112 억	412320	N	N	0	N	N
68	20230619	160717	57	100.00	KOSDAQ	건설	N	N	N	N	N	5290	180	2	3.52	2648808700	502120	226.30	5150	5340	5150	6640	3580	5110	5275.23	1.67	0	36223	5250	5180	5120	5050	4990	5150	5020	113	1530	500	3270	10	1	22594156	1195	-44.45	1.74	12	2.22	-119.00	3032.00	7490	20221129	-29.37	2630	20220623	101.14	7350	-28.03	20230404	4390	20.50	20230215	7490	-29.37	20221129	2630	101.14	20220623	7.91	N	076080	500	112 억	376523	N	N	0	N	N
69	20230619	150401	57	100.00	KOSDAQ	건설	N	N	N	N	N	5300	190	2	3.72	2511128820	476081	214.57	5150	5340	5150	6640	3580	5110	5274.59	1.67	0	32451	5250	5180	5120	5050	4990	5150	5020	113	1530	500	3270	10	1	22594156	1197	-44.54	1.75	12	2.11	-119.00	3032.00	7490	20221129	-29.24	2630	20220623	101.52	7350	-27.89	20230404	4390	20.73	20230215	7490	-29.24	20221129	2630	101.52	20220623	7.91	N	076080	500	112 억	376523	N	N	0	N	N
70	20230619	140146	57	100.00	KOSDAQ	건설	N	N	N	N	N	5250	140	2	2.74	2239662870	424774	191.44	5150	5340	5150	6640	3580	5110	5272.61	1.67	0	36627	5250	5180	5120	5050	4990	5150	5020	113	1530	500	3270	10	1	22594156	1186	-44.12	1.73	12	1.88	-119.00	3032.00	7490	20221129	-29.91	2630	20220623	99.62	7350	-28.57	20230404	4390	19.59	20230215	7490	-29.91	20221129	2630	99.62	20220623	7.91	N	076080	500	112 억	376523	N	N	0	N	N
71	20230619	130230	57	100.00	KOSDAQ	건설	N	N	N	N	N	5270	160	2	3.13	1956960210	370859	167.14	5150	5340	5150	6640	3580	5110	5276.84	1.67	0	31580	5250	5180	5120	5050	4990	5150	5020	113	1530	500	3270	10	1	22594156	1191	-44.29	1.74	12	1.64	-119.00	3032.00	7490	20221129	-29.64	2630	20220623	100.38	7350	-28.30	20230404	4390	20.05	20230215	7490	-29.64	20221129	2630	100.38	20220623	7.91	N	076080	500	112 억	376523	N	N	0	N	N
72	20230619	120538	57	100.00	KOSDAQ	건설	N	N	N	N	N	5260	150	2	2.94	1855141230	351515	158.43	5150	5340	5150	6640	3580	5110	5277.57	1.67	0	32960	5250	5180	5120	5050	4990	5150	5020	113	1530	500	3270	10	1	22594156	1188	-44.20	1.73	12	1.56	-119.00	3032.00	7490	20221129	-29.77	2630	20220623	100.00	7350	-28.44	20230404	4390	19.82	20230215	7490	-29.77	20221129	2630	100.00	20220623	7.91	N	076080	500	112 억	376523	N	N	0	N	N
73	20230619	110758	57	100.00	KOSDAQ	건설	N	N	N	N	N	5310	200	2	3.91	1616877920	306477	138.13	5150	5340	5150	6640	3580	5110	5275.70	1.67	0	22418	5250	5180	5120	5050	4990	5150	5020	113	1530	500	3270	10	1	22594156	1200	-44.62	1.75	12	1.36	-119.00	3032.00	7490	20221129	-29.11	2630	20220623	101.90	7350	-27.76	20230404	4390	20.96	20230215	7490	-29.11	20221129	2630	101.90	20220623	7.91	N	076080	500	112 억	376523	N	N	0	N	N
74	20230619	100953	57	100.00	KOSDAQ	건설	N	N	N	N	N	5290	180	2	3.52	946943720	180405	81.31	5150	5310	5150	6640	3580	5110	5249.00	1.67	0	6423	5250	5180	5120	5050	4990	5150	5020	113	1530	500	3270	10	1	22594156	1195	-44.45	1.74	12	0.80	-119.00	3032.00	7490	20221129	-29.37	2630	20220623	101.14	7350	-28.03	20230404	4390	20.50	20230215	7490	-29.37	20221129	2630	101.14	20220623	7.91	N	076080	500	112 억	376523	N	N	0	N	N
75	20230619	090855	57	100.00	KOSDAQ	건설	N	N	N	N	N	5190	80	2	1.57	133320660	25696	11.58	5150	5220	5150	6640	3580	5110	5188.44	1.67	0	5467	5250	5180	5120	5050	4990	5150	5020	113	1530	500	3270	10	1	22594156	1173	-43.61	1.71	12	0.11	-119.00	3032.00	7490	20221129	-30.71	2630	20220623	97.34	7350	-29.39	20230404	4390	18.22	20230215	7490	-30.71	20221129	2630	97.34	20220623	7.91	N	076080	500	112 억	376523	N	N	0	N	N
76	20230616	160200	57	100.00	KOSDAQ	건설	N	N	N	N	N	5110	60	2	1.19	1116010190	217171	71.66	5170	5190	5060	6560	3540	5050	5139.12	1.41	-4650	57270	5350	5200	5120	4970	4890	5160	4930	113	1510	500	3230	10	1	22594156	1155	-42.94	1.69	12	0.96	-119.00	3032.00	7490	20221129	-31.78	2630	20220623	94.30	7350	-30.48	20230404	4390	16.40	20230215	7490	-31.78	20221129	2630	94.30	20220623	7.99	N	076080	500	112 억	319253	N	N	0	N	N
77	20230616	150217	57	100.00	KOSDAQ	건설	N	N	N	N	N	5150	100	2	1.98	995603030	193656	63.90	5170	5190	5060	6560	3540	5050	5141.09	1.41	-4650	52122	5350	5200	5120	4970	4890	5160	4930	113	1510	500	3230	10	1	22594156	1164	-43.28	1.70	12	0.86	-119.00	3032.00	7490	20221129	-31.24	2630	20220623	95.82	7350	-29.93	20230404	4390	17.31	20230215	7490	-31.24	20221129	2630	95.82	20220623	7.99	N	076080	500	112 억	319253	N	N	0	N	N
78	20230616	140246	57	100.00	KOSDAQ	건설	N	N	N	N	N	5150	100	2	1.98	873806110	169931	56.07	5170	5190	5060	6560	3540	5050	5142.12	1.41	-4650	38565	5350	5200	5120	4970	4890	5160	4930	113	1510	500	3230	10	1	22594156	1164	-43.28	1.70	12	0.75	-119.00	3032.00	7490	20221129	-31.24	2630	20220623	95.82	7350	-29.93	20230404	4390	17.31	20230215	7490	-31.24	20221129	2630	95.82	20220623	7.99	N	076080	500	112 억	319253	N	N	0	N	N
79	20230616	130613	57	100.00	KOSDAQ	건설	N	N	N	N	N	5180	130	2	2.57	750923750	146029	48.18	5170	5190	5060	6560	3540	5050	5142.29	1.41	-4650	28553	5350	5200	5120	4970	4890	5160	4930	113	1510	500	3230	10	1	22594156	1170	-43.53	1.71	12	0.65	-119.00	3032.00	7490	20221129	-30.84	2630	20220623	96.96	7350	-29.52	20230404	4390	18.00	20230215	7490	-30.84	20221129	2630	96.96	20220623	7.99	N	076080	500	112 억	319253	N	N	0	N	N
80	20230616	120707	57	100.00	KOSDAQ	건설	N	N	N	N	N	5180	130	2	2.57	674791240	131315	43.33	5170	5190	5060	6560	3540	5050	5138.72	1.41	-4650	22606	5350	5200	5120	4970	4890	5160	4930	113	1510	500	3230	10	1	22594156	1170	-43.53	1.71	12	0.58	-119.00	3032.00	7490	20221129	-30.84	2630	20220623	96.96	7350	-29.52	20230404	4390	18.00	20230215	7490	-30.84	20221129	2630	96.96	20220623	7.99	N	076080	500	112 억	319253	N	N	0	N	N
81	20230616	110727	57	100.00	KOSDAQ	건설	N	N	N	N	N	5150	100	2	1.98	538479190	104976	34.64	5170	5190	5060	6560	3540	5050	5129.55	1.41	-4650	1441	5350	5200	5120	4970	4890	5160	4930	113	1510	500	3230	10	1	22594156	1164	-43.28	1.70	12	0.46	-119.00	3032.00	7490	20221129	-31.24	2630	20220623	95.82	7350	-29.93	20230404	4390	17.31	20230215	7490	-31.24	20221129	2630	95.82	20220623	7.99	N	076080	500	112 억	319253	N	N	0	N	N
82	20230616	100146	57	100.00	KOSDAQ	건설	N	N	N	N	N	5130	80	2	1.58	245865350	48278	15.93	5170	5170	5060	6560	3540	5050	5092.70	1.41	-4650	-14076	5350	5200	5120	4970	4890	5160	4930	113	1510	500	3230	10	1	22594156	1159	-43.11	1.69	12	0.21	-119.00	3032.00	7490	20221129	-31.51	2630	20220623	95.06	7350	-30.20	20230404	4390	16.86	20230215	7490	-31.51	20221129	2630	95.06	20220623	7.99	N	076080	500	112 억	319253	N	N	0	N	N
83	20230616	090637	57	100.00	KOSDAQ	건설	N	N	N	N	N	5090	40	2	0.79	80261450	15746	5.20	5170	5170	5060	6560	3540	5050	5097.26	1.41	-4650	-11871	5350	5200	5120	4970	4890	5160	4930	113	1510	500	3230	10	1	22594156	1150	-42.77	1.68	12	0.07	-119.00	3032.00	7490	20221129	-32.04	2630	20220623	93.54	7350	-30.75	20230404	4390	15.95	20230215	7490	-32.04	20221129	2630	93.54	20220623	7.99	N	076080	500	112 억	319253	N	N	0	N	N
84	20230615	150821	57	100.00	KOSDAQ	건설	N	N	N	N	N	5080	-50	5	-0.97	1352437960	262779	31.16	5190	5270	5040	6660	3600	5130	5146.68	1.46	0	-8345	5543	5336	5193	4986	4843	5265	4915	113	1530	500	3280	10	1	22594156	1148	-42.69	1.68	12	1.16	-119.00	3032.00	7490	20221129	-32.18	2630	20220623	93.16	7350	-30.88	20230404	4390	15.72	20230215	7490	-32.18	20221129	2630	93.16	20220623	7.99	N	076080	500	112 억	330467	N	N	0	N	N
85	20230615	141026	57	100.00	KOSDAQ	건설	N	N	N	N	N	5100	-30	5	-0.58	1242710400	241249	28.60	5190	5270	5040	6660	3600	5130	5151.15	1.46	0	-5659	5543	5336	5193	4986	4843	5265	4915	113	1530	500	3280	10	1	22594156	1152	-42.86	1.68	12	1.07	-119.00	3032.00	7490	20221129	-31.91	2630	20220623	93.92	7350	-30.61	20230404	4390	16.17	20230215	7490	-31.91	20221129	2630	93.92	20220623	7.99	N	076080	500	112 억	330467	N	N	0	N	N
86	20230615	130407	57	100.00	KOSDAQ	건설	N	N	N	N	N	5130	0	3	0.00	1105633110	214369	25.42	5190	5270	5040	6660	3600	5130	5157.62	1.46	0	-118	5543	5336	5193	4986	4843	5265	4915	113	1530	500	3280	10	1	22594156	1159	-43.11	1.69	12	0.95	-119.00	3032.00	7490	20221129	-31.51	2630	20220623	95.06	7350	-30.20	20230404	4390	16.86	20230215	7490	-31.51	20221129	2630	95.06	20220623	7.99	N	076080	500	112 억	330467	N	N	0	N	N
87	20230615	120137	57	100.00	KOSDAQ	건설	N	N	N	N	N	5100	-30	5	-0.58	984915820	190775	22.62	5190	5270	5040	6660	3600	5130	5162.71	1.46	0	-262	5543	5336	5193	4986	4843	5265	4915	113	1530	500	3280	10	1	22594156	1152	-42.86	1.68	12	0.84	-119.00	3032.00	7490	20221129	-31.91	2630	20220623	93.92	7350	-30.61	20230404	4390	16.17	20230215	7490	-31.91	20221129	2630	93.92	20220623	7.99	N	076080	500	112 억	330467	N	N	0	N	N
88	20230615	110616	57	100.00	KOSDAQ	건설	N	N	N	N	N	5070	-60	5	-1.17	795111380	153384	18.19	5190	5270	5060	6660	3600	5130	5183.80	1.46	0	12174	5543	5336	5193	4986	4843	5265	4915	113	1530	500	3280	10	1	22594156	1146	-42.61	1.67	12	0.68	-119.00	3032.00	7490	20221129	-32.31	2630	20220623	92.78	7350	-31.02	20230404	4390	15.49	20230215	7490	-32.31	20221129	2630	92.78	20220623	7.99	N	076080	500	112 억	330467	N	N	0	N	N
89	20230611	184721	57	100.00	KOSDAQ	건설	N	N	N	N	N	5190	80	2	1.57	907265160	175561	62.61	5190	5200	5110	6640	3580	5110	5166.80	1.12	31959	31885	5343	5226	5163	5046	4983	5195	5015	113	1530	500	3270	10	1	22594156	1173	-43.61	1.71	12	0.78	-119.00	3032.00	7490	20221129	-30.71	2630	20220623	97.34	7350	-29.39	20230404	4390	18.22	20230215	7490	-30.71	20221129	2630	97.34	20220623	7.72	N	076080	500	112 억	254063	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History