KissMeData/094820/price/prices-20230601.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

39 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	160651	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13540	90	2	0.67	901626090	67033	53.08	13530	13580	13380	17480	9420	13450	13450.23	1.01	0	5762	14076	13762	13606	13292	13136	13685	13215	75	4030	500	9680	10	1	15078709	2042	13.02	1.63	12	0.44	1040.00	8318.00	21700	20220826	-37.60	11050	20230103	22.53	17350	-21.96	20230417	11050	22.53	20230103	21700	-37.60	20220826	11050	22.53	20230103	8.63	N	094820	500	75 억	152983	N	N	57	N	N
3	20230630	150654	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13530	80	2	0.59	863026240	64179	50.82	13530	13580	13380	17480	9420	13450	13447.16	1.01	0	5952	14076	13762	13606	13292	13136	13685	13215	75	4030	500	9680	10	1	15078709	2040	13.01	1.63	12	0.43	1040.00	8318.00	21700	20220826	-37.65	11050	20230103	22.44	17350	-22.02	20230417	11050	22.44	20230103	21700	-37.65	20220826	11050	22.44	20230103	8.63	N	094820	500	75 억	152983	N	N	407	N	N
4	20230630	140652	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13430	-20	5	-0.15	687277080	51144	40.50	13530	13580	13380	17480	9420	13450	13438.01	1.01	0	1358	14076	13762	13606	13292	13136	13685	13215	75	4030	500	9680	10	1	15078709	2025	12.91	1.61	12	0.34	1040.00	8318.00	21700	20220826	-38.11	11050	20230103	21.54	17350	-22.59	20230417	11050	21.54	20230103	21700	-38.11	20220826	11050	21.54	20230103	8.63	N	094820	500	75 억	152983	N	N	407	N	N
5	20230630	130654	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13430	-20	5	-0.15	552545030	41095	32.54	13530	13580	13380	17480	9420	13450	13445.52	1.01	0	1350	14076	13762	13606	13292	13136	13685	13215	75	4030	500	9680	10	1	15078709	2025	12.91	1.61	12	0.27	1040.00	8318.00	21700	20220826	-38.11	11050	20230103	21.54	17350	-22.59	20230417	11050	21.54	20230103	21700	-38.11	20220826	11050	21.54	20230103	8.63	N	094820	500	75 억	152983	N	N	407	N	N
6	20230630	120650	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13420	-30	5	-0.22	485177960	36074	28.57	13530	13580	13380	17480	9420	13450	13449.52	1.01	0	1278	14076	13762	13606	13292	13136	13685	13215	75	4030	500	9680	10	1	15078709	2024	12.90	1.61	12	0.24	1040.00	8318.00	21700	20220826	-38.16	11050	20230103	21.45	17350	-22.65	20230417	11050	21.45	20230103	21700	-38.16	20220826	11050	21.45	20230103	8.63	N	094820	500	75 억	152983	N	N	407	N	N
7	20230630	110654	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13420	-30	5	-0.22	348487050	25887	20.50	13530	13580	13390	17480	9420	13450	13461.99	1.01	0	1358	14076	13762	13606	13292	13136	13685	13215	75	4030	500	9680	10	1	15078709	2024	12.90	1.61	12	0.17	1040.00	8318.00	21700	20220826	-38.16	11050	20230103	21.45	17350	-22.65	20230417	11050	21.45	20230103	21700	-38.16	20220826	11050	21.45	20230103	8.63	N	094820	500	75 억	152983	N	N	407	N	N
8	20230630	100653	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13460	10	2	0.07	216548650	16055	12.71	13530	13580	13410	17480	9420	13450	13488.65	1.01	0	-177	14076	13762	13606	13292	13136	13685	13215	75	4030	500	9680	10	1	15078709	2030	12.94	1.62	12	0.11	1040.00	8318.00	21700	20220826	-37.97	11050	20230103	21.81	17350	-22.42	20230417	11050	21.81	20230103	21700	-37.97	20220826	11050	21.81	20230103	8.63	N	094820	500	75 억	152983	N	N	407	N	N
9	20230630	090653	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13520	70	2	0.52	30855530	2286	1.81	13530	13540	13480	17480	9420	13450	13504.77	1.01	0	502	14076	13762	13606	13292	13136	13685	13215	75	4030	500	9680	10	1	15078709	2039	13.00	1.63	12	0.02	1040.00	8318.00	21700	20220826	-37.70	11050	20230103	22.35	17350	-22.07	20230417	11050	22.35	20230103	21700	-37.70	20220826	11050	22.35	20230103	8.63	N	094820	500	75 억	152983	N	N	407	N	N
10	20230629	160652	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13450	-450	5	-3.24	1709325060	125562	153.89	13900	13920	13450	18070	9730	13900	13613.85	1.09	0	-11825	14406	14152	13976	13722	13546	14065	13635	75	4170	500	10000	10	1	15078709	2028	12.93	1.62	12	0.83	1040.00	8318.00	21700	20220826	-38.02	11050	20230103	21.72	17350	-22.48	20230417	11050	21.72	20230103	21700	-38.02	20220826	11050	21.72	20230103	8.66	N	094820	500	75 억	164811	N	N	407	N	N
11	20230629	150650	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13490	-410	5	-2.95	1637268030	120209	147.33	13900	13920	13450	18070	9730	13900	13620.18	1.09	0	-11769	14406	14152	13976	13722	13546	14065	13635	75	4170	500	10000	10	1	15078709	2034	12.97	1.62	12	0.80	1040.00	8318.00	21700	20220826	-37.83	11050	20230103	22.08	17350	-22.25	20230417	11050	22.08	20230103	21700	-37.83	20220826	11050	22.08	20230103	8.66	N	094820	500	75 억	164811	N	N	17	N	N
12	20230629	140648	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13520	-380	5	-2.73	1506770190	110533	135.47	13900	13920	13500	18070	9730	13900	13631.86	1.09	0	-11588	14406	14152	13976	13722	13546	14065	13635	75	4170	500	10000	10	1	15078709	2039	13.00	1.63	12	0.73	1040.00	8318.00	21700	20220826	-37.70	11050	20230103	22.35	17350	-22.07	20230417	11050	22.35	20230103	21700	-37.70	20220826	11050	22.35	20230103	8.66	N	094820	500	75 억	164811	N	N	17	N	N
13	20230629	130648	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13510	-390	5	-2.81	1357878550	99512	121.96	13900	13920	13510	18070	9730	13900	13645.37	1.09	0	-10970	14406	14152	13976	13722	13546	14065	13635	75	4170	500	10000	10	1	15078709	2037	12.99	1.62	12	0.66	1040.00	8318.00	21700	20220826	-37.74	11050	20230103	22.26	17350	-22.13	20230417	11050	22.26	20230103	21700	-37.74	20220826	11050	22.26	20230103	8.66	N	094820	500	75 억	164811	N	N	17	N	N
14	20230629	120651	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13600	-300	5	-2.16	1137324980	83223	102.00	13900	13920	13530	18070	9730	13900	13665.99	1.09	0	-9894	14406	14152	13976	13722	13546	14065	13635	75	4170	500	10000	10	1	15078709	2051	13.08	1.64	12	0.55	1040.00	8318.00	21700	20220826	-37.33	11050	20230103	23.08	17350	-21.61	20230417	11050	23.08	20230103	21700	-37.33	20220826	11050	23.08	20230103	8.66	N	094820	500	75 억	164811	N	N	17	N	N
15	20230629	110652	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13620	-280	5	-2.01	872824520	63744	78.13	13900	13920	13600	18070	9730	13900	13692.65	1.09	0	-7438	14406	14152	13976	13722	13546	14065	13635	75	4170	500	10000	10	1	15078709	2054	13.10	1.64	12	0.42	1040.00	8318.00	21700	20220826	-37.24	11050	20230103	23.26	17350	-21.50	20230417	11050	23.26	20230103	21700	-37.24	20220826	11050	23.26	20230103	8.66	N	094820	500	75 억	164811	N	N	17	N	N
16	20230629	100652	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13670	-230	5	-1.65	576143590	41971	51.44	13900	13920	13610	18070	9730	13900	13727.18	1.09	0	-3381	14406	14152	13976	13722	13546	14065	13635	75	4170	500	10000	10	1	15078709	2061	13.14	1.64	12	0.28	1040.00	8318.00	21700	20220826	-37.00	11050	20230103	23.71	17350	-21.21	20230417	11050	23.71	20230103	21700	-37.00	20220826	11050	23.71	20230103	8.66	N	094820	500	75 억	164811	N	N	17	N	N
17	20230629	090630	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13800	-100	5	-0.72	75270990	5431	6.66	13900	13920	13790	18070	9730	13900	13859.50	1.09	0	-954	14406	14152	13976	13722	13546	14065	13635	75	4170	500	10000	10	1	15078709	2081	13.27	1.66	12	0.04	1040.00	8318.00	21700	20220826	-36.41	11050	20230103	24.89	17350	-20.46	20230417	11050	24.89	20230103	21700	-36.41	20220826	11050	24.89	20230103	8.66	N	094820	500	75 억	164811	N	N	17	N	N
18	20230628	160642	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13900	-20	5	-0.14	1124450700	80754	115.79	14200	14230	13800	18090	9750	13920	13924.50	1.07	0	3479	14300	14110	13940	13750	13580	14205	13845	75	4170	500	10020	10	1	15078709	2096	13.37	1.67	12	0.54	1040.00	8318.00	21700	20220826	-35.94	11050	20230103	25.79	17350	-19.88	20230417	11050	25.79	20230103	21700	-35.94	20220826	11050	25.79	20230103	8.69	N	094820	500	75 억	161328	N	N	17	N	N
19	20230628	150647	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13930	10	2	0.07	1057149180	75916	108.85	14200	14230	13800	18090	9750	13920	13925.25	1.07	0	3591	14300	14110	13940	13750	13580	14205	13845	75	4170	500	10020	10	1	15078709	2100	13.39	1.67	12	0.50	1040.00	8318.00	21700	20220826	-35.81	11050	20230103	26.06	17350	-19.71	20230417	11050	26.06	20230103	21700	-35.81	20220826	11050	26.06	20230103	8.69	N	094820	500	75 억	161328	N	N	103	N	N
20	20230628	140645	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13930	10	2	0.07	998078980	71683	102.78	14200	14230	13800	18090	9750	13920	13923.51	1.07	0	4330	14300	14110	13940	13750	13580	14205	13845	75	4170	500	10020	10	1	15078709	2100	13.39	1.67	12	0.48	1040.00	8318.00	21700	20220826	-35.81	11050	20230103	26.06	17350	-19.71	20230417	11050	26.06	20230103	21700	-35.81	20220826	11050	26.06	20230103	8.69	N	094820	500	75 억	161328	N	N	103	N	N
21	20230628	130646	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13920	0	3	0.00	860280980	61799	88.61	14200	14230	13800	18090	9750	13920	13920.63	1.07	0	7411	14300	14110	13940	13750	13580	14205	13845	75	4170	500	10020	10	1	15078709	2099	13.38	1.67	12	0.41	1040.00	8318.00	21700	20220826	-35.85	11050	20230103	25.97	17350	-19.77	20230417	11050	25.97	20230103	21700	-35.85	20220826	11050	25.97	20230103	8.69	N	094820	500	75 억	161328	N	N	103	N	N
22	20230628	120641	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13880	-40	5	-0.29	803442820	57715	82.76	14200	14230	13800	18090	9750	13920	13920.87	1.07	0	7990	14300	14110	13940	13750	13580	14205	13845	75	4170	500	10020	10	1	15078709	2093	13.35	1.67	12	0.38	1040.00	8318.00	21700	20220826	-36.04	11050	20230103	25.61	17350	-20.00	20230417	11050	25.61	20230103	21700	-36.04	20220826	11050	25.61	20230103	8.69	N	094820	500	75 억	161328	N	N	103	N	N
23	20230628	110649	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13880	-40	5	-0.29	707786000	50819	72.87	14200	14230	13800	18090	9750	13920	13927.59	1.07	0	9238	14300	14110	13940	13750	13580	14205	13845	75	4170	500	10020	10	1	15078709	2093	13.35	1.67	12	0.34	1040.00	8318.00	21700	20220826	-36.04	11050	20230103	25.61	17350	-20.00	20230417	11050	25.61	20230103	21700	-36.04	20220826	11050	25.61	20230103	8.69	N	094820	500	75 억	161328	N	N	103	N	N
24	20230628	100650	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13880	-40	5	-0.29	547929610	39275	56.31	14200	14230	13830	18090	9750	13920	13951.10	1.07	0	9320	14300	14110	13940	13750	13580	14205	13845	75	4170	500	10020	10	1	15078709	2093	13.35	1.67	12	0.26	1040.00	8318.00	21700	20220826	-36.04	11050	20230103	25.61	17350	-20.00	20230417	11050	25.61	20230103	21700	-36.04	20220826	11050	25.61	20230103	8.69	N	094820	500	75 억	161328	N	N	103	N	N
25	20230628	090648	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14070	150	2	1.08	106196900	7502	10.76	14200	14230	14030	18090	9750	13920	14155.81	1.07	0	-2776	14300	14110	13940	13750	13580	14205	13845	75	4170	500	10020	10	1	15078709	2122	13.53	1.69	12	0.05	1040.00	8318.00	21700	20220826	-35.16	11050	20230103	27.33	17350	-18.90	20230417	11050	27.33	20230103	21700	-35.16	20220826	11050	27.33	20230103	8.69	N	094820	500	75 억	161328	N	N	103	N	N
26	20230627	160646	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13920	80	2	0.58	948226610	67920	92.30	13840	14130	13770	17990	9690	13840	13961.02	1.09	0	-2819	14040	13940	13800	13700	13560	13990	13750	75	4150	500	9960	10	1	15078709	2099	13.38	1.67	12	0.45	1040.00	8318.00	21700	20220826	-35.85	11050	20230103	25.97	17350	-19.77	20230417	11050	25.97	20230103	21700	-35.85	20220826	11050	25.97	20230103	8.65	N	094820	500	75 억	164148	N	N	103	N	N
27	20230627	150650	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13980	140	2	1.01	872557480	62491	84.92	13840	14130	13770	17990	9690	13840	13962.97	1.09	0	-2808	14040	13940	13800	13700	13560	13990	13750	75	4150	500	9960	10	1	15078709	2108	13.44	1.68	12	0.41	1040.00	8318.00	21700	20220826	-35.58	11050	20230103	26.52	17350	-19.42	20230417	11050	26.52	20230103	21700	-35.58	20220826	11050	26.52	20230103	8.65	N	094820	500	75 억	164148	N	N	0	N	N
28	20230627	140658	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13960	120	2	0.87	706925830	50597	68.76	13840	14130	13770	17990	9690	13840	13971.75	1.09	0	-438	14040	13940	13800	13700	13560	13990	13750	75	4150	500	9960	10	1	15078709	2105	13.42	1.68	12	0.34	1040.00	8318.00	21700	20220826	-35.67	11050	20230103	26.33	17350	-19.54	20230417	11050	26.33	20230103	21700	-35.67	20220826	11050	26.33	20230103	8.65	N	094820	500	75 억	164148	N	N	0	N	N
29	20230627	130656	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13950	110	2	0.79	654435260	46836	63.65	13840	14130	13770	17990	9690	13840	13972.97	1.09	0	160	14040	13940	13800	13700	13560	13990	13750	75	4150	500	9960	10	1	15078709	2103	13.41	1.68	12	0.31	1040.00	8318.00	21700	20220826	-35.71	11050	20230103	26.24	17350	-19.60	20230417	11050	26.24	20230103	21700	-35.71	20220826	11050	26.24	20230103	8.65	N	094820	500	75 억	164148	N	N	0	N	N
30	20230627	120658	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13950	110	2	0.79	603128990	43172	58.67	13840	14130	13770	17990	9690	13840	13970.44	1.09	0	1752	14040	13940	13800	13700	13560	13990	13750	75	4150	500	9960	10	1	15078709	2103	13.41	1.68	12	0.29	1040.00	8318.00	21700	20220826	-35.71	11050	20230103	26.24	17350	-19.60	20230417	11050	26.24	20230103	21700	-35.71	20220826	11050	26.24	20230103	8.65	N	094820	500	75 억	164148	N	N	0	N	N
31	20230627	110702	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14070	230	2	1.66	490181320	35099	47.70	13840	14130	13770	17990	9690	13840	13965.76	1.09	0	1635	14040	13940	13800	13700	13560	13990	13750	75	4150	500	9960	10	1	15078709	2122	13.53	1.69	12	0.23	1040.00	8318.00	21700	20220826	-35.16	11050	20230103	27.33	17350	-18.90	20230417	11050	27.33	20230103	21700	-35.16	20220826	11050	27.33	20230103	8.65	N	094820	500	75 억	164148	N	N	0	N	N
32	20230627	100643	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13990	150	2	1.08	287223630	20624	28.03	13840	14060	13770	17990	9690	13840	13926.76	1.09	0	137	14040	13940	13800	13700	13560	13990	13750	75	4150	500	9960	10	1	15078709	2110	13.45	1.68	12	0.14	1040.00	8318.00	21700	20220826	-35.53	11050	20230103	26.61	17350	-19.37	20230417	11050	26.61	20230103	21700	-35.53	20220826	11050	26.61	20230103	8.65	N	094820	500	75 억	164148	N	N	0	N	N
33	20230627	090647	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13930	90	2	0.65	53780250	3882	5.28	13840	13930	13820	17990	9690	13840	13853.83	1.09	0	609	14040	13940	13800	13700	13560	13990	13750	75	4150	500	9960	10	1	15078709	2100	13.39	1.67	12	0.03	1040.00	8318.00	21700	20220826	-35.81	11050	20230103	26.06	17350	-19.71	20230417	11050	26.06	20230103	21700	-35.81	20220826	11050	26.06	20230103	8.65	N	094820	500	75 억	164148	N	N	0	N	N
34	20230626	160644	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13840	-20	5	-0.14	1008870010	73062	66.14	13830	13900	13660	18010	9710	13860	13808.33	1.09	0	-197	14466	14162	13956	13652	13446	14060	13550	75	4150	500	9970	10	1	15078709	2087	13.31	1.66	12	0.48	1040.00	8318.00	21700	20220826	-36.22	11050	20230103	25.25	17350	-20.23	20230417	11050	25.25	20230103	21700	-36.22	20220826	11050	25.25	20230103	8.56	N	094820	500	75 억	163913	N	N	6	N	N
35	20230626	150650	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13850	-10	5	-0.07	928404690	67246	60.88	13830	13900	13660	18010	9710	13860	13806.09	1.09	0	505	14466	14162	13956	13652	13446	14060	13550	75	4150	500	9970	10	1	15078709	2088	13.32	1.67	12	0.45	1040.00	8318.00	21700	20220826	-36.18	11050	20230103	25.34	17350	-20.17	20230417	11050	25.34	20230103	21700	-36.18	20220826	11050	25.34	20230103	8.56	N	094820	500	75 억	163913	N	N	6	N	N
36	20230626	140650	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13840	-20	5	-0.14	803770890	58248	52.73	13830	13900	13660	18010	9710	13860	13799.11	1.09	0	982	14466	14162	13956	13652	13446	14060	13550	75	4150	500	9970	10	1	15078709	2087	13.31	1.66	12	0.39	1040.00	8318.00	21700	20220826	-36.22	11050	20230103	25.25	17350	-20.23	20230417	11050	25.25	20230103	21700	-36.22	20220826	11050	25.25	20230103	8.56	N	094820	500	75 억	163913	N	N	6	N	N
37	20230626	130645	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13840	-20	5	-0.14	638165230	46295	41.91	13830	13900	13660	18010	9710	13860	13784.75	1.09	0	2972	14466	14162	13956	13652	13446	14060	13550	75	4150	500	9970	10	1	15078709	2087	13.31	1.66	12	0.31	1040.00	8318.00	21700	20220826	-36.22	11050	20230103	25.25	17350	-20.23	20230417	11050	25.25	20230103	21700	-36.22	20220826	11050	25.25	20230103	8.56	N	094820	500	75 억	163913	N	N	6	N	N
38	20230626	120645	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13850	-10	5	-0.07	550833270	39996	36.21	13830	13870	13660	18010	9710	13860	13772.20	1.09	0	4545	14466	14162	13956	13652	13446	14060	13550	75	4150	500	9970	10	1	15078709	2088	13.32	1.67	12	0.27	1040.00	8318.00	21700	20220826	-36.18	11050	20230103	25.34	17350	-20.17	20230417	11050	25.34	20230103	21700	-36.18	20220826	11050	25.34	20230103	8.56	N	094820	500	75 억	163913	N	N	6	N	N
39	20230626	110644	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13830	-30	5	-0.22	507826340	36888	33.40	13830	13870	13660	18010	9710	13860	13766.70	1.09	0	4596	14466	14162	13956	13652	13446	14060	13550	75	4150	500	9970	10	1	15078709	2085	13.30	1.66	12	0.24	1040.00	8318.00	21700	20220826	-36.27	11050	20230103	25.16	17350	-20.29	20230417	11050	25.16	20230103	21700	-36.27	20220826	11050	25.16	20230103	8.56	N	094820	500	75 억	163913	N	N	6	N	N
40	20230626	100645	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13860	0	3	0.00	408964190	29721	26.91	13830	13870	13660	18010	9710	13860	13760.10	1.09	0	4097	14466	14162	13956	13652	13446	14060	13550	75	4150	500	9970	10	1	15078709	2090	13.33	1.67	12	0.20	1040.00	8318.00	21700	20220826	-36.13	11050	20230103	25.43	17350	-20.12	20230417	11050	25.43	20230103	21700	-36.13	20220826	11050	25.43	20230103	8.56	N	094820	500	75 억	163913	N	N	6	N	N
41	20230626	090646	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13790	-70	5	-0.51	126099880	9115	8.25	13830	13860	13790	18010	9710	13860	13834.32	1.09	0	-3558	14466	14162	13956	13652	13446	14060	13550	75	4150	500	9970	10	1	15078709	2079	13.26	1.66	12	0.06	1040.00	8318.00	21700	20220826	-36.45	11050	20230103	24.80	17350	-20.52	20230417	11050	24.80	20230103	21700	-36.45	20220826	11050	24.80	20230103	8.56	N	094820	500	75 억	163913	N	N	6	N	N
42	20230623	172745	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13860	-190	5	-1.35	1535496260	109914	69.46	14120	14260	13750	18260	9840	14050	13972.22	1.08	0	883	14670	14360	14180	13870	13690	14270	13780	75	4210	500	10110	10	1	15078709	2090	13.33	1.67	12	0.73	1040.00	8318.00	21700	20220826	-36.13	11050	20230103	25.43	17350	-20.12	20230417	11050	25.43	20230103	21700	-36.13	20220826	11050	25.43	20230103	8.55	N	094820	500	75 억	163117	N	N	6	N	N
43	20230623	140535	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	13830	-220	5	-1.57	1216522140	86881	54.90	14120	14260	13750	18260	9840	14050	14002.17	1.08	0	87	14670	14360	14180	13870	13690	14270	13780	75	4210	500	10110	10	1	15078709	2085	13.30	1.66	12	0.58	1040.00	8318.00	21700	20220826	-36.27	11050	20230103	25.16	17350	-20.29	20230417	11050	25.16	20230103	21700	-36.27	20220826	11050	25.16	20230103	8.55	N	094820	500	75 억	163117	N	N	101	N	N
44	20230622	160614	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14050	-450	5	-3.10	2219382370	156630	112.08	14450	14490	14000	18850	10150	14500	14169.77	1.23	0	-20655	15086	14792	14646	14352	14206	14720	14280	75	4350	500	10440	10	1	15078709	2119	13.51	1.69	12	1.04	1040.00	8318.00	21700	20220826	-35.25	11050	20230103	27.15	17350	-19.02	20230417	11050	27.15	20230103	21700	-35.25	20220826	11050	27.15	20230103	8.55	N	094820	500	75 억	185166	N	N	101	N	N
45	20230622	150823	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14020	-480	5	-3.31	2067078950	145774	104.31	14450	14490	14000	18850	10150	14500	14179.81	1.23	0	-18723	15086	14792	14646	14352	14206	14720	14280	75	4350	500	10440	10	1	15078709	2114	13.48	1.69	12	0.97	1040.00	8318.00	21700	20220826	-35.39	11050	20230103	26.88	17350	-19.19	20230417	11050	26.88	20230103	21700	-35.39	20220826	11050	26.88	20230103	8.55	N	094820	500	75 억	185166	N	N	110	N	N
46	20230622	140338	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14050	-450	5	-3.10	1676182570	117901	84.37	14450	14490	14050	18850	10150	14500	14216.62	1.23	0	-16953	15086	14792	14646	14352	14206	14720	14280	75	4350	500	10440	10	1	15078709	2119	13.51	1.69	12	0.78	1040.00	8318.00	21700	20220826	-35.25	11050	20230103	27.15	17350	-19.02	20230417	11050	27.15	20230103	21700	-35.25	20220826	11050	27.15	20230103	8.55	N	094820	500	75 억	185166	N	N	110	N	N
47	20230622	130401	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14210	-290	5	-2.00	1218232470	85462	61.15	14450	14490	14160	18850	10150	14500	14254.38	1.23	0	-16697	15086	14792	14646	14352	14206	14720	14280	75	4350	500	10440	10	1	15078709	2143	13.66	1.71	12	0.57	1040.00	8318.00	21700	20220826	-34.52	11050	20230103	28.60	17350	-18.10	20230417	11050	28.60	20230103	21700	-34.52	20220826	11050	28.60	20230103	8.55	N	094820	500	75 억	185166	N	N	110	N	N
48	20230622	120627	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14240	-260	5	-1.79	1038740690	72817	52.11	14450	14490	14190	18850	10150	14500	14264.76	1.23	0	-12516	15086	14792	14646	14352	14206	14720	14280	75	4350	500	10440	10	1	15078709	2147	13.69	1.71	12	0.48	1040.00	8318.00	21700	20220826	-34.38	11050	20230103	28.87	17350	-17.93	20230417	11050	28.87	20230103	21700	-34.38	20220826	11050	28.87	20230103	8.55	N	094820	500	75 억	185166	N	N	110	N	N
49	20230622	110729	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14230	-270	5	-1.86	954243910	66878	47.86	14450	14490	14190	18850	10150	14500	14268.08	1.23	0	-11232	15086	14792	14646	14352	14206	14720	14280	75	4350	500	10440	10	1	15078709	2146	13.68	1.71	12	0.44	1040.00	8318.00	21700	20220826	-34.42	11050	20230103	28.78	17350	-17.98	20230417	11050	28.78	20230103	21700	-34.42	20220826	11050	28.78	20230103	8.55	N	094820	500	75 억	185166	N	N	110	N	N
50	20230622	100653	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14270	-230	5	-1.59	602423490	42133	30.15	14450	14490	14230	18850	10150	14500	14297.66	1.23	0	-6592	15086	14792	14646	14352	14206	14720	14280	75	4350	500	10440	10	1	15078709	2152	13.72	1.72	12	0.28	1040.00	8318.00	21700	20220826	-34.24	11050	20230103	29.14	17350	-17.75	20230417	11050	29.14	20230103	21700	-34.24	20220826	11050	29.14	20230103	8.55	N	094820	500	75 억	185166	N	N	110	N	N
51	20230622	090244	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14380	-120	5	-0.83	44879090	3111	2.23	14450	14490	14380	18850	10150	14500	14423.48	1.23	0	-1636	15086	14792	14646	14352	14206	14720	14280	75	4350	500	10440	10	1	15078709	2168	13.83	1.73	12	0.02	1040.00	8318.00	21700	20220826	-33.73	11050	20230103	30.14	17350	-17.12	20230417	11050	30.14	20230103	21700	-33.73	20220826	11050	30.14	20230103	8.55	N	094820	500	75 억	185166	N	N	110	N	N
52	20230621	160307	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14500	-430	5	-2.88	2033181090	137985	42.51	14930	14940	14500	19400	10460	14930	14734.77	1.27	0	-5779	15530	15230	15050	14750	14570	15140	14660	75	4470	500	10740	10	1	15078709	2186	13.94	1.74	12	0.92	1040.00	8318.00	21700	20220826	-33.18	11050	20230103	31.22	17350	-16.43	20230417	11050	31.22	20230103	21700	-33.18	20220826	11050	31.22	20230103	8.56	N	094820	500	75 억	190946	N	N	110	N	N
53	20230621	150633	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14660	-270	5	-1.81	1763417780	119454	36.80	14930	14940	14630	19400	10460	14930	14762.18	1.27	0	-5700	15530	15230	15050	14750	14570	15140	14660	75	4470	500	10740	10	1	15078709	2211	14.10	1.76	12	0.79	1040.00	8318.00	21700	20220826	-32.44	11050	20230103	32.67	17350	-15.50	20230417	11050	32.67	20230103	21700	-32.44	20220826	11050	32.67	20230103	8.56	N	094820	500	75 억	190946	N	N	88	N	N
54	20230621	140311	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14680	-250	5	-1.67	1467648580	99285	30.59	14930	14940	14660	19400	10460	14930	14782.03	1.27	0	-3243	15530	15230	15050	14750	14570	15140	14660	75	4470	500	10740	10	1	15078709	2214	14.12	1.76	12	0.66	1040.00	8318.00	21700	20220826	-32.35	11050	20230103	32.85	17350	-15.39	20230417	11050	32.85	20230103	21700	-32.35	20220826	11050	32.85	20230103	8.56	N	094820	500	75 억	190946	N	N	88	N	N
55	20230621	130518	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14720	-210	5	-1.41	1201140970	81152	25.00	14930	14940	14710	19400	10460	14930	14800.97	1.27	0	3654	15530	15230	15050	14750	14570	15140	14660	75	4470	500	10740	10	1	15078709	2220	14.15	1.77	12	0.54	1040.00	8318.00	21700	20220826	-32.17	11050	20230103	33.21	17350	-15.16	20230417	11050	33.21	20230103	21700	-32.17	20220826	11050	33.21	20230103	8.56	N	094820	500	75 억	190946	N	N	88	N	N
56	20230621	121028	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14750	-180	5	-1.21	1011945560	68307	21.04	14930	14940	14720	19400	10460	14930	14814.50	1.27	0	7534	15530	15230	15050	14750	14570	15140	14660	75	4470	500	10740	10	1	15078709	2224	14.18	1.77	12	0.45	1040.00	8318.00	21700	20220826	-32.03	11050	20230103	33.48	17350	-14.99	20230417	11050	33.48	20230103	21700	-32.03	20220826	11050	33.48	20230103	8.56	N	094820	500	75 억	190946	N	N	88	N	N
57	20230621	110402	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14740	-190	5	-1.27	867895850	58549	18.04	14930	14940	14720	19400	10460	14930	14823.23	1.27	0	7906	15530	15230	15050	14750	14570	15140	14660	75	4470	500	10740	10	1	15078709	2223	14.17	1.77	12	0.39	1040.00	8318.00	21700	20220826	-32.07	11050	20230103	33.39	17350	-15.04	20230417	11050	33.39	20230103	21700	-32.07	20220826	11050	33.39	20230103	8.56	N	094820	500	75 억	190946	N	N	88	N	N
58	20230621	100912	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14920	-10	5	-0.07	538406930	36315	11.19	14930	14940	14720	19400	10460	14930	14825.73	1.27	0	5025	15530	15230	15050	14750	14570	15140	14660	75	4470	500	10740	10	1	15078709	2250	14.35	1.79	12	0.24	1040.00	8318.00	21700	20220826	-31.24	11050	20230103	35.02	17350	-14.01	20230417	11050	35.02	20230103	21700	-31.24	20220826	11050	35.02	20230103	8.56	N	094820	500	75 억	190946	N	N	88	N	N
59	20230621	090125	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14870	-60	5	-0.40	23972470	1607	0.50	14930	14930	14870	19400	10460	14930	14916.70	1.27	0	-825	15530	15230	15050	14750	14570	15140	14660	75	4470	500	10740	10	1	15078709	2242	14.30	1.79	12	0.01	1040.00	8318.00	21700	20220826	-31.47	11050	20230103	34.57	17350	-14.29	20230417	11050	34.57	20230103	21700	-31.47	20220826	11050	34.57	20230103	8.56	N	094820	500	75 억	190946	N	N	88	N	N
60	20230620	161015	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14930	0	3	0.00	4867375920	322149	182.29	14970	15350	14870	19400	10460	14930	15109.26	1.35	0	-13272	15216	15072	14836	14692	14456	15145	14765	75	4470	500	10740	10	1	15078709	2251	14.36	1.79	12	2.14	1040.00	8318.00	21700	20220826	-31.20	11050	20230103	35.11	17350	-13.95	20230417	11050	35.11	20230103	21700	-31.20	20220826	11050	35.11	20230103	8.61	N	094820	500	75 억	204220	N	N	88	N	N
61	20230620	150802	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14940	10	2	0.07	4723290510	312493	176.83	14970	15350	14870	19400	10460	14930	15114.87	1.35	0	-14555	15216	15072	14836	14692	14456	15145	14765	75	4470	500	10740	10	1	15078709	2253	14.37	1.80	12	2.07	1040.00	8318.00	21700	20220826	-31.15	11050	20230103	35.20	17350	-13.89	20230417	11050	35.20	20230103	21700	-31.15	20220826	11050	35.20	20230103	8.61	N	094820	500	75 억	204220	N	N	174	N	N
62	20230620	140300	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	15000	70	2	0.47	4422309480	292428	165.48	14970	15350	14870	19400	10460	14930	15122.73	1.35	0	-11111	15216	15072	14836	14692	14456	15145	14765	75	4470	500	10740	10	1	15078709	2262	14.42	1.80	12	1.94	1040.00	8318.00	21700	20220826	-30.88	11050	20230103	35.75	17350	-13.54	20230417	11050	35.75	20230103	21700	-30.88	20220826	11050	35.75	20230103	8.61	N	094820	500	75 억	204220	N	N	174	N	N
63	20230620	130350	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14990	60	2	0.40	4197405630	277432	156.99	14970	15350	14870	19400	10460	14930	15129.49	1.35	0	-10809	15216	15072	14836	14692	14456	15145	14765	75	4470	500	10740	10	1	15078709	2260	14.41	1.80	12	1.84	1040.00	8318.00	21700	20220826	-30.92	11050	20230103	35.66	17350	-13.60	20230417	11050	35.66	20230103	21700	-30.92	20220826	11050	35.66	20230103	8.61	N	094820	500	75 억	204220	N	N	174	N	N
64	20230620	120502	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14960	30	2	0.20	4023859650	265830	150.42	14970	15350	14870	19400	10460	14930	15136.97	1.35	0	-11096	15216	15072	14836	14692	14456	15145	14765	75	4470	500	10740	10	1	15078709	2256	14.38	1.80	12	1.76	1040.00	8318.00	21700	20220826	-31.06	11050	20230103	35.38	17350	-13.78	20230417	11050	35.38	20230103	21700	-31.06	20220826	11050	35.38	20230103	8.61	N	094820	500	75 억	204220	N	N	174	N	N
65	20230620	110526	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	15040	110	2	0.74	3722144600	245754	139.06	14970	15350	14870	19400	10460	14930	15145.81	1.35	0	-9598	15216	15072	14836	14692	14456	15145	14765	75	4470	500	10740	10	1	15078709	2268	14.46	1.81	12	1.63	1040.00	8318.00	21700	20220826	-30.69	11050	20230103	36.11	17350	-13.31	20230417	11050	36.11	20230103	21700	-30.69	20220826	11050	36.11	20230103	8.61	N	094820	500	75 억	204220	N	N	174	N	N
66	20230620	100204	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14950	20	2	0.13	3156117020	207985	117.69	14970	15350	14920	19400	10460	14930	15174.73	1.35	0	950	15216	15072	14836	14692	14456	15145	14765	75	4470	500	10740	10	1	15078709	2254	14.38	1.80	12	1.38	1040.00	8318.00	21700	20220826	-31.11	11050	20230103	35.29	17350	-13.83	20230417	11050	35.29	20230103	21700	-31.11	20220826	11050	35.29	20230103	8.61	N	094820	500	75 억	204220	N	N	174	N	N
67	20230620	090800	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	15140	210	2	1.41	509839220	33713	19.08	14970	15220	14960	19400	10460	14930	15122.93	1.35	0	974	15216	15072	14836	14692	14456	15145	14765	75	4470	500	10740	10	1	15078709	2283	14.56	1.82	12	0.22	1040.00	8318.00	21700	20220826	-30.23	11050	20230103	37.01	17350	-12.74	20230417	11050	37.01	20230103	21700	-30.23	20220826	11050	37.01	20230103	8.61	N	094820	500	75 억	204220	N	N	174	N	N
68	20230619	160813	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14930	170	2	1.15	2607741920	175413	116.67	14750	14980	14600	19180	10340	14760	14866.26	1.27	0	12330	15073	14916	14633	14476	14193	14995	14555	75	4420	500	10620	10	1	15078709	2251	14.36	1.79	12	1.16	1040.00	8318.00	21700	20220826	-31.20	11050	20230103	35.11	17350	-13.95	20230417	11050	35.11	20230103	21700	-31.20	20220826	11050	35.11	20230103	8.63	N	094820	500	75 억	192028	N	N	174	N	N
69	20230619	150204	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14950	190	2	1.29	2351914670	158285	105.28	14750	14980	14600	19180	10340	14760	14858.73	1.27	0	11547	15073	14916	14633	14476	14193	14995	14555	75	4420	500	10620	10	1	15078709	2254	14.38	1.80	12	1.05	1040.00	8318.00	21700	20220826	-31.11	11050	20230103	35.29	17350	-13.83	20230417	11050	35.29	20230103	21700	-31.11	20220826	11050	35.29	20230103	8.63	N	094820	500	75 억	192028	N	N	16	N	N
70	20230619	140905	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14860	100	2	0.68	2054306840	138353	92.02	14750	14980	14600	19180	10340	14760	14848.30	1.27	0	11085	15073	14916	14633	14476	14193	14995	14555	75	4420	500	10620	10	1	15078709	2241	14.29	1.79	12	0.92	1040.00	8318.00	21700	20220826	-31.52	11050	20230103	34.48	17350	-14.35	20230417	11050	34.48	20230103	21700	-31.52	20220826	11050	34.48	20230103	8.63	N	094820	500	75 억	192028	N	N	16	N	N
71	20230619	130220	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14860	100	2	0.68	1792383000	120662	80.26	14750	14980	14600	19180	10340	14760	14854.58	1.27	0	11997	15073	14916	14633	14476	14193	14995	14555	75	4420	500	10620	10	1	15078709	2241	14.29	1.79	12	0.80	1040.00	8318.00	21700	20220826	-31.52	11050	20230103	34.48	17350	-14.35	20230417	11050	34.48	20230103	21700	-31.52	20220826	11050	34.48	20230103	8.63	N	094820	500	75 억	192028	N	N	16	N	N
72	20230619	120909	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14900	140	2	0.95	1671916090	112565	74.87	14750	14980	14600	19180	10340	14760	14852.89	1.27	0	11954	15073	14916	14633	14476	14193	14995	14555	75	4420	500	10620	10	1	15078709	2247	14.33	1.79	12	0.75	1040.00	8318.00	21700	20220826	-31.34	11050	20230103	34.84	17350	-14.12	20230417	11050	34.84	20230103	21700	-31.34	20220826	11050	34.84	20230103	8.63	N	094820	500	75 억	192028	N	N	16	N	N
73	20230619	110725	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14850	90	2	0.61	1536553530	103482	68.83	14750	14980	14600	19180	10340	14760	14848.51	1.27	0	11224	15073	14916	14633	14476	14193	14995	14555	75	4420	500	10620	10	1	15078709	2239	14.28	1.79	12	0.69	1040.00	8318.00	21700	20220826	-31.57	11050	20230103	34.39	17350	-14.41	20230417	11050	34.39	20230103	21700	-31.57	20220826	11050	34.39	20230103	8.63	N	094820	500	75 억	192028	N	N	16	N	N
74	20230619	100449	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14910	150	2	1.02	1078505010	72775	48.41	14750	14910	14600	19180	10340	14760	14819.72	1.27	0	15077	15073	14916	14633	14476	14193	14995	14555	75	4420	500	10620	10	1	15078709	2248	14.34	1.79	12	0.48	1040.00	8318.00	21700	20220826	-31.29	11050	20230103	34.93	17350	-14.06	20230417	11050	34.93	20230103	21700	-31.29	20220826	11050	34.93	20230103	8.63	N	094820	500	75 억	192028	N	N	16	N	N
75	20230619	090930	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14870	110	2	0.75	334979930	22706	15.10	14750	14900	14600	19180	10340	14760	14752.93	1.27	0	3451	15073	14916	14633	14476	14193	14995	14555	75	4420	500	10620	10	1	15078709	2242	14.30	1.79	12	0.15	1040.00	8318.00	21700	20220826	-31.47	11050	20230103	34.57	17350	-14.29	20230417	11050	34.57	20230103	21700	-31.47	20220826	11050	34.57	20230103	8.63	N	094820	500	75 억	192028	N	N	16	N	N
76	20230616	160240	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14760	490	2	3.43	2169939730	148520	209.46	14350	14790	14350	18550	9990	14270	14609.37	1.04	0	34659	14756	14512	14336	14092	13916	14425	14005	75	4280	500	10270	10	1	15078709	2226	14.19	1.77	12	0.98	1040.00	8318.00	21700	20220826	-31.98	11050	20230103	33.57	17350	-14.93	20230417	11050	33.57	20230103	21700	-31.98	20220826	11050	33.57	20230103	8.66	N	094820	500	75 억	157490	N	N	16	N	N
77	20230616	150538	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14760	490	2	3.43	2082343940	142583	201.08	14350	14790	14350	18550	9990	14270	14604.43	1.04	0	34317	14756	14512	14336	14092	13916	14425	14005	75	4280	500	10270	10	1	15078709	2226	14.19	1.77	12	0.95	1040.00	8318.00	21700	20220826	-31.98	11050	20230103	33.57	17350	-14.93	20230417	11050	33.57	20230103	21700	-31.98	20220826	11050	33.57	20230103	8.66	N	094820	500	75 억	157490	N	N	145	N	N
78	20230616	140210	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14770	500	2	3.50	1719056090	117966	166.37	14350	14770	14350	18550	9990	14270	14572.47	1.04	0	34757	14756	14512	14336	14092	13916	14425	14005	75	4280	500	10270	10	1	15078709	2227	14.20	1.78	12	0.78	1040.00	8318.00	21700	20220826	-31.94	11050	20230103	33.67	17350	-14.87	20230417	11050	33.67	20230103	21700	-31.94	20220826	11050	33.67	20230103	8.66	N	094820	500	75 억	157490	N	N	145	N	N
79	20230616	130550	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14620	350	2	2.45	1279060070	87988	124.09	14350	14630	14350	18550	9990	14270	14536.76	1.04	0	26909	14756	14512	14336	14092	13916	14425	14005	75	4280	500	10270	10	1	15078709	2205	14.06	1.76	12	0.58	1040.00	8318.00	21700	20220826	-32.63	11050	20230103	32.31	17350	-15.73	20230417	11050	32.31	20230103	21700	-32.63	20220826	11050	32.31	20230103	8.66	N	094820	500	75 억	157490	N	N	145	N	N
80	20230616	120103	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14570	300	2	2.10	1065069410	73338	103.43	14350	14630	14350	18550	9990	14270	14522.75	1.04	0	24387	14756	14512	14336	14092	13916	14425	14005	75	4280	500	10270	10	1	15078709	2197	14.01	1.75	12	0.49	1040.00	8318.00	21700	20220826	-32.86	11050	20230103	31.86	17350	-16.02	20230417	11050	31.86	20230103	21700	-32.86	20220826	11050	31.86	20230103	8.66	N	094820	500	75 억	157490	N	N	145	N	N
81	20230616	110621	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14550	280	2	1.96	791960870	54585	76.98	14350	14630	14350	18550	9990	14270	14508.76	1.04	0	16078	14756	14512	14336	14092	13916	14425	14005	75	4280	500	10270	10	1	15078709	2194	13.99	1.75	12	0.36	1040.00	8318.00	21700	20220826	-32.95	11050	20230103	31.67	17350	-16.14	20230417	11050	31.67	20230103	21700	-32.95	20220826	11050	31.67	20230103	8.66	N	094820	500	75 억	157490	N	N	145	N	N
82	20230616	100136	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14550	280	2	1.96	563533470	38880	54.83	14350	14630	14350	18550	9990	14270	14494.17	1.04	0	13591	14756	14512	14336	14092	13916	14425	14005	75	4280	500	10270	10	1	15078709	2194	13.99	1.75	12	0.26	1040.00	8318.00	21700	20220826	-32.95	11050	20230103	31.67	17350	-16.14	20230417	11050	31.67	20230103	21700	-32.95	20220826	11050	31.67	20230103	8.66	N	094820	500	75 억	157490	N	N	145	N	N
83	20230616	090207	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14420	150	2	1.05	28491560	1984	2.80	14350	14420	14350	18550	9990	14270	14360.67	1.04	0	501	14756	14512	14336	14092	13916	14425	14005	75	4280	500	10270	10	1	15078709	2174	13.87	1.73	12	0.01	1040.00	8318.00	21700	20220826	-33.55	11050	20230103	30.50	17350	-16.89	20230417	11050	30.50	20230103	21700	-33.55	20220826	11050	30.50	20230103	8.66	N	094820	500	75 억	157490	N	N	145	N	N
84	20230615	150818	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14270	-80	5	-0.56	931099910	64860	30.84	14430	14580	14160	18650	10050	14350	14355.53	1.05	0	-1335	15136	14742	14446	14052	13756	14595	13905	75	4300	500	10330	10	1	15078709	2152	13.72	1.72	12	0.43	1040.00	8318.00	21700	20220826	-34.24	11050	20230103	29.14	17350	-17.75	20230417	11050	29.14	20230103	21700	-34.24	20220826	11050	29.14	20230103	8.63	N	094820	500	75 억	158772	N	N	154	N	N
85	20230615	140719	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14230	-120	5	-0.84	836025470	58190	27.67	14430	14580	14160	18650	10050	14350	14367.17	1.05	0	-1531	15136	14742	14446	14052	13756	14595	13905	75	4300	500	10330	10	1	15078709	2146	13.68	1.71	12	0.39	1040.00	8318.00	21700	20220826	-34.42	11050	20230103	28.78	17350	-17.98	20230417	11050	28.78	20230103	21700	-34.42	20220826	11050	28.78	20230103	8.63	N	094820	500	75 억	158772	N	N	154	N	N
86	20230615	131010	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14280	-70	5	-0.49	725285070	50419	23.98	14430	14580	14160	18650	10050	14350	14385.15	1.05	0	-177	15136	14742	14446	14052	13756	14595	13905	75	4300	500	10330	10	1	15078709	2153	13.73	1.72	12	0.33	1040.00	8318.00	21700	20220826	-34.19	11050	20230103	29.23	17350	-17.69	20230417	11050	29.23	20230103	21700	-34.19	20220826	11050	29.23	20230103	8.63	N	094820	500	75 억	158772	N	N	154	N	N
87	20230615	120224	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14320	-30	5	-0.21	637795390	44304	21.07	14430	14580	14160	18650	10050	14350	14395.89	1.05	0	122	15136	14742	14446	14052	13756	14595	13905	75	4300	500	10330	10	1	15078709	2159	13.77	1.72	12	0.29	1040.00	8318.00	21700	20220826	-34.01	11050	20230103	29.59	17350	-17.46	20230417	11050	29.59	20230103	21700	-34.01	20220826	11050	29.59	20230103	8.63	N	094820	500	75 억	158772	N	N	154	N	N
88	20230615	110142	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	14380	30	2	0.21	442722810	30608	14.56	14430	14580	14330	18650	10050	14350	14464.28	1.05	0	-812	15136	14742	14446	14052	13756	14595	13905	75	4300	500	10330	10	1	15078709	2168	13.83	1.73	12	0.20	1040.00	8318.00	21700	20220826	-33.73	11050	20230103	30.14	17350	-17.12	20230417	11050	30.14	20230103	21700	-33.73	20220826	11050	30.14	20230103	8.63	N	094820	500	75 억	158772	N	N	154	N	N
89	20230611	184919	55	50.00	KOSDAQ	건설	N	N	N	Y	50	N	15430	340	2	2.25	8554774900	554621	163.07	15280	15700	15090	19610	10570	15090	15424.27	1.69	63233	54237	15650	15370	15120	14840	14590	15510	14980	75	4520	500	10860	10	1	15078709	2327	14.84	1.86	12	3.68	1040.00	8318.00	21700	20220826	-28.89	11050	20230103	39.64	17350	-11.07	20230417	11050	39.64	20230103	21700	-28.89	20220826	11050	39.64	20230103	8.48	N	094820	500	75 억	254644	N	N	249	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History