KissMeData/017000/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4960	55	2	1.12	453965335	91645	113.16	4895	5080	4815	6370	3435	4905	4953.49	3.21	0	605	5058	4981	4923	4846	4788	4952	4817	610	1467	5000	3330	5	1	11668027	579	13.02	0.60	12	0.79	381.00	8217.00	8350	20220805	-40.60	3975	20230502	24.78	5920	-16.22	20230221	3975	24.78	20230502	8350	-40.60	20220805	3975	24.78	20230502	3.89	N	017000	5000	609 억	374776	N	N	N	N
3	20230630	150310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4970	65	2	1.33	435477175	87913	108.55	4895	5080	4815	6370	3435	4905	4953.50	3.21	0	671	5058	4981	4923	4846	4788	4952	4817	610	1467	5000	3330	5	1	11668027	580	13.04	0.60	12	0.75	381.00	8217.00	8350	20220805	-40.48	3975	20230502	25.03	5920	-16.05	20230221	3975	25.03	20230502	8350	-40.48	20220805	3975	25.03	20230502	3.89	N	017000	5000	609 억	374776	N	N	N	N
4	20230630	140310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4975	70	2	1.43	408876770	82563	101.95	4895	5080	4815	6370	3435	4905	4952.30	3.21	0	-32	5058	4981	4923	4846	4788	4952	4817	610	1467	5000	3330	5	1	11668027	580	13.06	0.61	12	0.71	381.00	8217.00	8350	20220805	-40.42	3975	20230502	25.16	5920	-15.96	20230221	3975	25.16	20230502	8350	-40.42	20220805	3975	25.16	20230502	3.89	N	017000	5000	609 억	374776	N	N	N	N
5	20230630	130310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4985	80	2	1.63	373707865	75500	93.22	4895	5080	4815	6370	3435	4905	4949.78	3.21	0	1467	5058	4981	4923	4846	4788	4952	4817	610	1467	5000	3330	5	1	11668027	582	13.08	0.61	12	0.65	381.00	8217.00	8350	20220805	-40.30	3975	20230502	25.41	5920	-15.79	20230221	3975	25.41	20230502	8350	-40.30	20220805	3975	25.41	20230502	3.89	N	017000	5000	609 억	374776	N	N	N	N
6	20230630	120308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5010	105	2	2.14	324825370	65702	81.13	4895	5080	4815	6370	3435	4905	4943.92	3.21	0	6792	5058	4981	4923	4846	4788	4952	4817	610	1467	5000	3330	10	1	11668027	585	13.15	0.61	12	0.56	381.00	8217.00	8350	20220805	-40.00	3975	20230502	26.04	5920	-15.37	20230221	3975	26.04	20230502	8350	-40.00	20220805	3975	26.04	20230502	3.89	N	017000	5000	609 억	374776	N	N	N	N
7	20230630	110310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4995	90	2	1.83	300002515	60743	75.00	4895	5080	4815	6370	3435	4905	4938.89	3.21	0	7980	5058	4981	4923	4846	4788	4952	4817	610	1467	5000	3330	5	1	11668027	583	13.11	0.61	12	0.52	381.00	8217.00	8350	20220805	-40.18	3975	20230502	25.66	5920	-15.62	20230221	3975	25.66	20230502	8350	-40.18	20220805	3975	25.66	20230502	3.89	N	017000	5000	609 억	374776	N	N	N	N
8	20230630	100309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4920	15	2	0.31	139925255	28782	35.54	4895	4920	4815	6370	3435	4905	4861.55	3.21	0	9492	5058	4981	4923	4846	4788	4952	4817	610	1467	5000	3330	5	1	11668027	574	12.91	0.60	12	0.25	381.00	8217.00	8350	20220805	-41.08	3975	20230502	23.77	5920	-16.89	20230221	3975	23.77	20230502	8350	-41.08	20220805	3975	23.77	20230502	3.89	N	017000	5000	609 억	374776	N	N	N	N
9	20230630	090310	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4870	-35	5	-0.71	2994135	612	0.76	4895	4895	4870	6370	3435	4905	4892.25	3.21	0	-259	5058	4981	4923	4846	4788	4952	4817	610	1467	5000	3330	5	1	11668027	568	12.78	0.59	12	0.01	381.00	8217.00	8350	20220805	-41.68	3975	20230502	22.52	5920	-17.74	20230221	3975	22.52	20230502	8350	-41.68	20220805	3975	22.52	20230502	3.89	N	017000	5000	609 억	374776	N	N	N	N
10	20230629	160309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4905	-65	5	-1.31	393654470	80182	105.63	4970	5000	4865	6460	3480	4970	4909.53	3.37	0	-17895	5093	5031	4998	4936	4903	5015	4920	610	1490	5000	3370	5	1	11668027	572	12.87	0.60	12	0.69	381.00	8217.00	8350	20220805	-41.26	3975	20230502	23.40	5920	-17.15	20230221	3975	23.40	20230502	8350	-41.26	20220805	3975	23.40	20230502	3.93	N	017000	5000	609 억	392655	N	N	N	N
11	20230629	150307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4895	-75	5	-1.51	365475290	74430	98.06	4970	5000	4865	6460	3480	4970	4910.32	3.37	0	-18320	5093	5031	4998	4936	4903	5015	4920	610	1490	5000	3370	5	1	11668027	571	12.85	0.60	12	0.64	381.00	8217.00	8350	20220805	-41.38	3975	20230502	23.14	5920	-17.31	20230221	3975	23.14	20230502	8350	-41.38	20220805	3975	23.14	20230502	3.93	N	017000	5000	609 억	392655	N	N	N	N
12	20230629	140307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4900	-70	5	-1.41	301774685	61398	80.89	4970	5000	4865	6460	3480	4970	4915.06	3.37	0	-16985	5093	5031	4998	4936	4903	5015	4920	610	1490	5000	3370	5	1	11668027	572	12.86	0.60	12	0.53	381.00	8217.00	8350	20220805	-41.32	3975	20230502	23.27	5920	-17.23	20230221	3975	23.27	20230502	8350	-41.32	20220805	3975	23.27	20230502	3.93	N	017000	5000	609 억	392655	N	N	N	N
13	20230629	130307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4910	-60	5	-1.21	258392195	52526	69.20	4970	5000	4865	6460	3480	4970	4919.32	3.37	0	-17934	5093	5031	4998	4936	4903	5015	4920	610	1490	5000	3370	5	1	11668027	573	12.89	0.60	12	0.45	381.00	8217.00	8350	20220805	-41.20	3975	20230502	23.52	5920	-17.06	20230221	3975	23.52	20230502	8350	-41.20	20220805	3975	23.52	20230502	3.93	N	017000	5000	609 억	392655	N	N	N	N
14	20230629	120308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4905	-65	5	-1.31	236582090	48077	63.34	4970	5000	4865	6460	3480	4970	4920.90	3.37	0	-17273	5093	5031	4998	4936	4903	5015	4920	610	1490	5000	3370	5	1	11668027	572	12.87	0.60	12	0.41	381.00	8217.00	8350	20220805	-41.26	3975	20230502	23.40	5920	-17.15	20230221	3975	23.40	20230502	8350	-41.26	20220805	3975	23.40	20230502	3.93	N	017000	5000	609 억	392655	N	N	N	N
15	20230629	110308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4930	-40	5	-0.80	159604180	32331	42.59	4970	5000	4890	6460	3480	4970	4936.57	3.37	0	-12759	5093	5031	4998	4936	4903	5015	4920	610	1490	5000	3370	5	1	11668027	575	12.94	0.60	12	0.28	381.00	8217.00	8350	20220805	-40.96	3975	20230502	24.03	5920	-16.72	20230221	3975	24.03	20230502	8350	-40.96	20220805	3975	24.03	20230502	3.93	N	017000	5000	609 억	392655	N	N	N	N
16	20230629	100308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4965	-5	5	-0.10	76743070	15521	20.45	4970	5000	4915	6460	3480	4970	4944.47	3.37	0	-6747	5093	5031	4998	4936	4903	5015	4920	610	1490	5000	3370	5	1	11668027	579	13.03	0.60	12	0.13	381.00	8217.00	8350	20220805	-40.54	3975	20230502	24.91	5920	-16.13	20230221	3975	24.91	20230502	8350	-40.54	20220805	3975	24.91	20230502	3.93	N	017000	5000	609 억	392655	N	N	N	N
17	20230629	090308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4970	0	3	0.00	8255170	1661	2.19	4970	4970	4970	6460	3480	4970	4970.00	3.37	0	-135	5093	5031	4998	4936	4903	5015	4920	610	1490	5000	3370	5	1	11668027	580	13.04	0.60	12	0.01	381.00	8217.00	8350	20220805	-40.48	3975	20230502	25.03	5920	-16.05	20230221	3975	25.03	20230502	8350	-40.48	20220805	3975	25.03	20230502	3.93	N	017000	5000	609 억	392655	N	N	N	N
18	20230628	160306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4970	-80	5	-1.58	374290480	74921	81.91	5010	5060	4965	6560	3540	5050	4996.20	3.30	0	5970	5256	5152	5006	4902	4756	5080	4830	610	1510	5000	3430	5	1	11668027	580	13.04	0.60	12	0.64	381.00	8217.00	8350	20220805	-40.48	3975	20230502	25.03	5920	-16.05	20230221	3975	25.03	20230502	8350	-40.48	20220805	3975	25.03	20230502	3.88	N	017000	5000	609 억	385189	N	N	N	N
19	20230628	150308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4995	-55	5	-1.09	324516020	64918	70.98	5010	5060	4965	6560	3540	5050	4998.86	3.30	0	6471	5256	5152	5006	4902	4756	5080	4830	610	1510	5000	3430	5	1	11668027	583	13.11	0.61	12	0.56	381.00	8217.00	8350	20220805	-40.18	3975	20230502	25.66	5920	-15.62	20230221	3975	25.66	20230502	8350	-40.18	20220805	3975	25.66	20230502	3.88	N	017000	5000	609 억	385189	N	N	N	N
20	20230628	140306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5020	-30	5	-0.59	296651755	59346	64.89	5010	5060	4965	6560	3540	5050	4998.68	3.30	0	6596	5256	5152	5006	4902	4756	5080	4830	610	1510	5000	3430	10	1	11668027	586	13.18	0.61	12	0.51	381.00	8217.00	8350	20220805	-39.88	3975	20230502	26.29	5920	-15.20	20230221	3975	26.29	20230502	8350	-39.88	20220805	3975	26.29	20230502	3.88	N	017000	5000	609 억	385189	N	N	N	N
21	20230628	130306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5020	-30	5	-0.59	266054885	53234	58.20	5010	5060	4965	6560	3540	5050	4997.84	3.30	0	7014	5256	5152	5006	4902	4756	5080	4830	610	1510	5000	3430	10	1	11668027	586	13.18	0.61	12	0.46	381.00	8217.00	8350	20220805	-39.88	3975	20230502	26.29	5920	-15.20	20230221	3975	26.29	20230502	8350	-39.88	20220805	3975	26.29	20230502	3.88	N	017000	5000	609 억	385189	N	N	N	N
22	20230628	120243	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4990	-60	5	-1.19	228438715	45733	50.00	5010	5060	4965	6560	3540	5050	4995.05	3.30	0	4806	5256	5152	5006	4902	4756	5080	4830	610	1510	5000	3430	5	1	11668027	582	13.10	0.61	12	0.39	381.00	8217.00	8350	20220805	-40.24	3975	20230502	25.53	5920	-15.71	20230221	3975	25.53	20230502	8350	-40.24	20220805	3975	25.53	20230502	3.88	N	017000	5000	609 억	385189	N	N	N	N
23	20230628	110309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4985	-65	5	-1.29	174057515	34844	38.10	5010	5060	4965	6560	3540	5050	4995.34	3.30	0	1561	5256	5152	5006	4902	4756	5080	4830	610	1510	5000	3430	5	1	11668027	582	13.08	0.61	12	0.30	381.00	8217.00	8350	20220805	-40.30	3975	20230502	25.41	5920	-15.79	20230221	3975	25.41	20230502	8350	-40.30	20220805	3975	25.41	20230502	3.88	N	017000	5000	609 억	385189	N	N	N	N
24	20230628	100307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4985	-65	5	-1.29	118313995	23650	25.86	5010	5060	4975	6560	3540	5050	5002.71	3.30	0	3547	5256	5152	5006	4902	4756	5080	4830	610	1510	5000	3430	5	1	11668027	582	13.08	0.61	12	0.20	381.00	8217.00	8350	20220805	-40.30	3975	20230502	25.41	5920	-15.79	20230221	3975	25.41	20230502	8350	-40.30	20220805	3975	25.41	20230502	3.88	N	017000	5000	609 억	385189	N	N	N	N
25	20230628	090307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4990	-60	5	-1.19	18864065	3772	4.12	5010	5020	4990	6560	3540	5050	5001.08	3.30	0	263	5256	5152	5006	4902	4756	5080	4830	610	1510	5000	3430	5	1	11668027	582	13.10	0.61	12	0.03	381.00	8217.00	8350	20220805	-40.24	3975	20230502	25.53	5920	-15.71	20230221	3975	25.53	20230502	8350	-40.24	20220805	3975	25.53	20230502	3.88	N	017000	5000	609 억	385189	N	N	N	N
26	20230627	160307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5050	20	2	0.40	455634835	90488	74.44	5080	5110	4860	6530	3530	5030	5035.31	3.23	0	6669	5290	5160	5080	4950	4870	5120	4910	610	1500	5000	3420	10	1	11668027	589	13.25	0.61	12	0.78	381.00	8217.00	8350	20220805	-39.52	3975	20230502	27.04	5920	-14.70	20230221	3975	27.04	20230502	8350	-39.52	20220805	3975	27.04	20230502	3.85	N	017000	5000	609 억	377078	N	N	N	N
27	20230627	150309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5060	30	2	0.60	433292305	86053	70.79	5080	5110	4860	6530	3530	5030	5035.18	3.23	0	5670	5290	5160	5080	4950	4870	5120	4910	610	1500	5000	3420	10	1	11668027	590	13.28	0.62	12	0.74	381.00	8217.00	8350	20220805	-39.40	3975	20230502	27.30	5920	-14.53	20230221	3975	27.30	20230502	8350	-39.40	20220805	3975	27.30	20230502	3.85	N	017000	5000	609 억	377078	N	N	N	N
28	20230627	140311	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5080	50	2	0.99	328292695	65407	53.81	5080	5090	4860	6530	3530	5030	5019.23	3.23	0	14209	5290	5160	5080	4950	4870	5120	4910	610	1500	5000	3420	10	1	11668027	593	13.33	0.62	12	0.56	381.00	8217.00	8350	20220805	-39.16	3975	20230502	27.80	5920	-14.19	20230221	3975	27.80	20230502	8350	-39.16	20220805	3975	27.80	20230502	3.85	N	017000	5000	609 억	377078	N	N	N	N
29	20230627	130311	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5030	0	3	0.00	275683215	55016	45.26	5080	5090	4860	6530	3530	5030	5010.96	3.23	0	12249	5290	5160	5080	4950	4870	5120	4910	610	1500	5000	3420	10	1	11668027	587	13.20	0.61	12	0.47	381.00	8217.00	8350	20220805	-39.76	3975	20230502	26.54	5920	-15.03	20230221	3975	26.54	20230502	8350	-39.76	20220805	3975	26.54	20230502	3.85	N	017000	5000	609 억	377078	N	N	N	N
30	20230627	120312	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5030	0	3	0.00	256335215	51172	42.10	5080	5090	4860	6530	3530	5030	5009.29	3.23	0	12191	5290	5160	5080	4950	4870	5120	4910	610	1500	5000	3420	10	1	11668027	587	13.20	0.61	12	0.44	381.00	8217.00	8350	20220805	-39.76	3975	20230502	26.54	5920	-15.03	20230221	3975	26.54	20230502	8350	-39.76	20220805	3975	26.54	20230502	3.85	N	017000	5000	609 억	377078	N	N	N	N
31	20230627	110311	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5050	20	2	0.40	232504835	46437	38.20	5080	5090	4860	6530	3530	5030	5006.89	3.23	0	11950	5290	5160	5080	4950	4870	5120	4910	610	1500	5000	3420	10	1	11668027	589	13.25	0.61	12	0.40	381.00	8217.00	8350	20220805	-39.52	3975	20230502	27.04	5920	-14.70	20230221	3975	27.04	20230502	8350	-39.52	20220805	3975	27.04	20230502	3.85	N	017000	5000	609 억	377078	N	N	N	N
32	20230627	100305	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5050	20	2	0.40	199106175	39798	32.74	5080	5090	4860	6530	3530	5030	5002.92	3.23	0	12409	5290	5160	5080	4950	4870	5120	4910	610	1500	5000	3420	10	1	11668027	589	13.25	0.61	12	0.34	381.00	8217.00	8350	20220805	-39.52	3975	20230502	27.04	5920	-14.70	20230221	3975	27.04	20230502	8350	-39.52	20220805	3975	27.04	20230502	3.85	N	017000	5000	609 억	377078	N	N	N	N
33	20230627	090308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5090	60	2	1.19	14271910	2813	2.31	5080	5090	5040	6530	3530	5030	5073.55	3.23	0	71	5290	5160	5080	4950	4870	5120	4910	610	1500	5000	3420	10	1	11668027	594	13.36	0.62	12	0.02	381.00	8217.00	8350	20220805	-39.04	3975	20230502	28.05	5920	-14.02	20230221	3975	28.05	20230502	8350	-39.04	20220805	3975	28.05	20230502	3.85	N	017000	5000	609 억	377078	N	N	N	N
34	20230626	160306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5030	-10	5	-0.20	604839590	119176	119.32	5100	5210	5000	6550	3530	5040	5075.33	3.35	0	-14601	5146	5092	5046	4992	4946	5090	4990	610	1510	5000	3420	10	1	11668027	587	13.20	0.61	12	1.02	381.00	8217.00	8350	20220805	-39.76	3975	20230502	26.54	5920	-15.03	20230221	3975	26.54	20230502	8350	-39.76	20220805	3975	26.54	20230502	3.80	N	017000	5000	609 억	390301	N	N	N	N
35	20230626	150309	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5030	-10	5	-0.20	566229390	111481	111.62	5100	5210	5000	6550	3530	5040	5079.16	3.35	0	-14331	5146	5092	5046	4992	4946	5090	4990	610	1510	5000	3420	10	1	11668027	587	13.20	0.61	12	0.96	381.00	8217.00	8350	20220805	-39.76	3975	20230502	26.54	5920	-15.03	20230221	3975	26.54	20230502	8350	-39.76	20220805	3975	26.54	20230502	3.80	N	017000	5000	609 억	390301	N	N	N	N
36	20230626	140307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5040	0	3	0.00	468637710	92020	92.13	5100	5210	5030	6550	3530	5040	5092.78	3.35	0	-13637	5146	5092	5046	4992	4946	5090	4990	610	1510	5000	3420	10	1	11668027	588	13.23	0.61	12	0.79	381.00	8217.00	8350	20220805	-39.64	3975	20230502	26.79	5920	-14.86	20230221	3975	26.79	20230502	8350	-39.64	20220805	3975	26.79	20230502	3.80	N	017000	5000	609 억	390301	N	N	N	N
37	20230626	130308	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5070	30	2	0.60	437908500	85927	86.03	5100	5210	5040	6550	3530	5040	5096.29	3.35	0	-10695	5146	5092	5046	4992	4946	5090	4990	610	1510	5000	3420	10	1	11668027	592	13.31	0.62	12	0.74	381.00	8217.00	8350	20220805	-39.28	3975	20230502	27.55	5920	-14.36	20230221	3975	27.55	20230502	8350	-39.28	20220805	3975	27.55	20230502	3.80	N	017000	5000	609 억	390301	N	N	N	N
38	20230626	120305	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5090	50	2	0.99	343753610	67315	67.40	5100	5210	5070	6550	3530	5040	5106.65	3.35	0	-2384	5146	5092	5046	4992	4946	5090	4990	610	1510	5000	3420	10	1	11668027	594	13.36	0.62	12	0.58	381.00	8217.00	8350	20220805	-39.04	3975	20230502	28.05	5920	-14.02	20230221	3975	28.05	20230502	8350	-39.04	20220805	3975	28.05	20230502	3.80	N	017000	5000	609 억	390301	N	N	N	N
39	20230626	110305	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5100	60	2	1.19	317388750	62136	62.21	5100	5210	5070	6550	3530	5040	5107.97	3.35	0	-1280	5146	5092	5046	4992	4946	5090	4990	610	1510	5000	3420	10	1	11668027	595	13.39	0.62	12	0.53	381.00	8217.00	8350	20220805	-38.92	3975	20230502	28.30	5920	-13.85	20230221	3975	28.30	20230502	8350	-38.92	20220805	3975	28.30	20230502	3.80	N	017000	5000	609 억	390301	N	N	N	N
40	20230626	100306	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5080	40	2	0.79	250976920	49054	49.11	5100	5210	5070	6550	3530	5040	5116.35	3.35	0	-775	5146	5092	5046	4992	4946	5090	4990	610	1510	5000	3420	10	1	11668027	593	13.33	0.62	12	0.42	381.00	8217.00	8350	20220805	-39.16	3975	20230502	27.80	5920	-14.19	20230221	3975	27.80	20230502	8350	-39.16	20220805	3975	27.80	20230502	3.80	N	017000	5000	609 억	390301	N	N	N	N
41	20230626	090307	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5140	100	2	1.98	56604970	11035	11.05	5100	5190	5070	6550	3530	5040	5129.63	3.35	0	933	5146	5092	5046	4992	4946	5090	4990	610	1510	5000	3420	10	1	11668027	600	13.49	0.63	12	0.09	381.00	8217.00	8350	20220805	-38.44	3975	20230502	29.31	5920	-13.18	20230221	3975	29.31	20230502	8350	-38.44	20220805	3975	29.31	20230502	3.80	N	017000	5000	609 억	390301	N	N	N	N
42	20230623	154717	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5040	0	3	0.00	491042210	97328	53.28	5040	5100	5000	6550	3530	5040	5045.26	3.48	0	-16202	5306	5172	5096	4962	4886	5135	4925	610	1510	5000	3420	10	1	11668027	588	13.23	0.61	12	0.83	381.00	8217.00	8350	20220805	-39.64	3975	20230502	26.79	5920	-14.86	20230221	3975	26.79	20230502	8350	-39.64	20220805	3975	26.79	20230502	3.72	N	017000	5000	609 억	406074	N	N	N	N
43	20230623	140238	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5010	-30	5	-0.60	385482390	76468	41.86	5040	5100	5000	6550	3530	5040	5041.09	3.48	0	-11097	5306	5172	5096	4962	4886	5135	4925	610	1510	5000	3420	10	1	11668027	585	13.15	0.61	12	0.66	381.00	8217.00	8350	20220805	-40.00	3975	20230502	26.04	5920	-15.37	20230221	3975	26.04	20230502	8350	-40.00	20220805	3975	26.04	20230502	3.72	N	017000	5000	609 억	406074	N	N	N	N
44	20230622	160744	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5040	-200	5	-3.82	917105070	179906	63.99	5220	5230	5020	6810	3670	5240	5097.69	3.72	0	-28564	5486	5362	5256	5132	5026	5425	5195	610	1570	5000	3560	10	1	11668027	588	13.23	0.61	12	1.54	381.00	8217.00	8350	20220805	-39.64	3975	20230502	26.79	5920	-14.86	20230221	3975	26.79	20230502	8350	-39.64	20220805	3975	26.79	20230502	3.51	N	017000	5000	609 억	434021	N	N	N	N
45	20230622	150941	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5050	-190	5	-3.63	870585730	170674	60.71	5220	5230	5020	6810	3670	5240	5100.87	3.72	0	-28986	5486	5362	5256	5132	5026	5425	5195	610	1570	5000	3560	10	1	11668027	589	13.25	0.61	12	1.46	381.00	8217.00	8350	20220805	-39.52	3975	20230502	27.04	5920	-14.70	20230221	3975	27.04	20230502	8350	-39.52	20220805	3975	27.04	20230502	3.51	N	017000	5000	609 억	434021	N	N	N	N
46	20230622	141001	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5070	-170	5	-3.24	766019640	149918	53.33	5220	5230	5020	6810	3670	5240	5109.59	3.72	0	-27128	5486	5362	5256	5132	5026	5425	5195	610	1570	5000	3560	10	1	11668027	592	13.31	0.62	12	1.28	381.00	8217.00	8350	20220805	-39.28	3975	20230502	27.55	5920	-14.36	20230221	3975	27.55	20230502	8350	-39.28	20220805	3975	27.55	20230502	3.51	N	017000	5000	609 억	434021	N	N	N	N
47	20230622	130622	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5080	-160	5	-3.05	704889680	137886	49.05	5220	5230	5020	6810	3670	5240	5112.12	3.72	0	-23248	5486	5362	5256	5132	5026	5425	5195	610	1570	5000	3560	10	1	11668027	593	13.33	0.62	12	1.18	381.00	8217.00	8350	20220805	-39.16	3975	20230502	27.80	5920	-14.19	20230221	3975	27.80	20230502	8350	-39.16	20220805	3975	27.80	20230502	3.51	N	017000	5000	609 억	434021	N	N	N	N
48	20230622	120608	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5090	-150	5	-2.86	654103040	127875	45.49	5220	5230	5020	6810	3670	5240	5115.18	3.72	0	-19062	5486	5362	5256	5132	5026	5425	5195	610	1570	5000	3560	10	1	11668027	594	13.36	0.62	12	1.10	381.00	8217.00	8350	20220805	-39.04	3975	20230502	28.05	5920	-14.02	20230221	3975	28.05	20230502	8350	-39.04	20220805	3975	28.05	20230502	3.51	N	017000	5000	609 억	434021	N	N	N	N
49	20230622	110225	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5120	-120	5	-2.29	522348470	102002	36.28	5220	5230	5020	6810	3670	5240	5120.96	3.72	0	-18561	5486	5362	5256	5132	5026	5425	5195	610	1570	5000	3560	10	1	11668027	597	13.44	0.62	12	0.87	381.00	8217.00	8350	20220805	-38.68	3975	20230502	28.81	5920	-13.51	20230221	3975	28.81	20230502	8350	-38.68	20220805	3975	28.81	20230502	3.51	N	017000	5000	609 억	434021	N	N	N	N
50	20230622	100543	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5130	-110	5	-2.10	393553860	76857	27.34	5220	5230	5020	6810	3670	5240	5120.60	3.72	0	-21463	5486	5362	5256	5132	5026	5425	5195	610	1570	5000	3560	10	1	11668027	599	13.46	0.62	12	0.66	381.00	8217.00	8350	20220805	-38.56	3975	20230502	29.06	5920	-13.34	20230221	3975	29.06	20230502	8350	-38.56	20220805	3975	29.06	20230502	3.51	N	017000	5000	609 억	434021	N	N	N	N
51	20230622	090122	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5140	-100	5	-1.91	73876430	14219	5.06	5220	5230	5140	6810	3670	5240	5195.61	3.72	0	-8806	5486	5362	5256	5132	5026	5425	5195	610	1570	5000	3560	10	1	11668027	600	13.49	0.63	12	0.12	381.00	8217.00	8350	20220805	-38.44	3975	20230502	29.31	5920	-13.18	20230221	3975	29.31	20230502	8350	-38.44	20220805	3975	29.31	20230502	3.51	N	017000	5000	609 억	434021	N	N	N	N
52	20230621	160319	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5240	0	3	0.00	1442487090	275310	32.17	5220	5380	5150	6810	3670	5240	5239.50	3.93	0	-24900	5626	5432	5296	5102	4966	5365	5035	610	1570	5000	3560	10	1	11668027	611	13.75	0.64	12	2.36	381.00	8217.00	8350	20220805	-37.25	3975	20230502	31.82	5920	-11.49	20230221	3975	31.82	20230502	8350	-37.25	20220805	3975	31.82	20230502	3.35	N	017000	5000	609 억	458651	N	N	N	N
53	20230621	150731	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5220	-20	5	-0.38	1318090510	251440	29.38	5220	5380	5150	6810	3670	5240	5242.17	3.93	0	-22818	5626	5432	5296	5102	4966	5365	5035	610	1570	5000	3560	10	1	11668027	609	13.70	0.64	12	2.15	381.00	8217.00	8350	20220805	-37.49	3975	20230502	31.32	5920	-11.82	20230221	3975	31.32	20230502	8350	-37.49	20220805	3975	31.32	20230502	3.35	N	017000	5000	609 억	458651	N	N	N	N
54	20230621	140849	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5240	0	3	0.00	1173756300	223851	26.16	5220	5380	5150	6810	3670	5240	5243.47	3.93	0	-19983	5626	5432	5296	5102	4966	5365	5035	610	1570	5000	3560	10	1	11668027	611	13.75	0.64	12	1.92	381.00	8217.00	8350	20220805	-37.25	3975	20230502	31.82	5920	-11.49	20230221	3975	31.82	20230502	8350	-37.25	20220805	3975	31.82	20230502	3.35	N	017000	5000	609 억	458651	N	N	N	N
55	20230621	130235	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5280	40	2	0.76	748013580	143339	16.75	5220	5290	5150	6810	3670	5240	5218.49	3.93	0	6914	5626	5432	5296	5102	4966	5365	5035	610	1570	5000	3560	10	1	11668027	616	13.86	0.64	12	1.23	381.00	8217.00	8350	20220805	-36.77	3975	20230502	32.83	5920	-10.81	20230221	3975	32.83	20230502	8350	-36.77	20220805	3975	32.83	20230502	3.35	N	017000	5000	609 억	458651	N	N	N	N
56	20230621	120814	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5200	-40	5	-0.76	662513980	127063	14.85	5220	5280	5150	6810	3670	5240	5214.05	3.93	0	8929	5626	5432	5296	5102	4966	5365	5035	610	1570	5000	3560	10	1	11668027	607	13.65	0.63	12	1.09	381.00	8217.00	8350	20220805	-37.72	3975	20230502	30.82	5920	-12.16	20230221	3975	30.82	20230502	8350	-37.72	20220805	3975	30.82	20230502	3.35	N	017000	5000	609 억	458651	N	N	N	N
57	20230621	110730	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5210	-30	5	-0.57	548887460	105320	12.31	5220	5280	5150	6810	3670	5240	5211.61	3.93	0	-376	5626	5432	5296	5102	4966	5365	5035	610	1570	5000	3560	10	1	11668027	608	13.67	0.63	12	0.90	381.00	8217.00	8350	20220805	-37.60	3975	20230502	31.07	5920	-11.99	20230221	3975	31.07	20230502	8350	-37.60	20220805	3975	31.07	20230502	3.35	N	017000	5000	609 억	458651	N	N	N	N
58	20230621	101031	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5190	-50	5	-0.95	382575040	73228	8.56	5220	5280	5150	6810	3670	5240	5224.43	3.93	0	-10314	5626	5432	5296	5102	4966	5365	5035	610	1570	5000	3560	10	1	11668027	606	13.62	0.63	12	0.63	381.00	8217.00	8350	20220805	-37.84	3975	20230502	30.57	5920	-12.33	20230221	3975	30.57	20230502	8350	-37.84	20220805	3975	30.57	20230502	3.35	N	017000	5000	609 억	458651	N	N	N	N
59	20230621	090447	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5240	0	3	0.00	58959640	11293	1.32	5220	5250	5210	6810	3670	5240	5220.83	3.93	0	1646	5626	5432	5296	5102	4966	5365	5035	610	1570	5000	3560	10	1	11668027	611	13.75	0.64	12	0.10	381.00	8217.00	8350	20220805	-37.25	3975	20230502	31.82	5920	-11.49	20230221	3975	31.82	20230502	8350	-37.25	20220805	3975	31.82	20230502	3.35	N	017000	5000	609 억	458651	N	N	N	N
60	20230620	160338	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5240	-190	5	-3.50	4545095880	849589	24.52	5450	5490	5160	7050	3810	5430	5350.22	3.57	0	37443	6236	5832	5346	4942	4456	6035	5145	610	1620	5000	3690	10	1	11668027	611	13.75	0.64	12	7.28	381.00	8217.00	8350	20220805	-37.25	3975	20230502	31.82	5920	-11.49	20230221	3975	31.82	20230502	8350	-37.25	20220805	3975	31.82	20230502	3.25	N	017000	5000	609 억	415978	N	N	N	N
61	20230620	150653	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5230	-200	5	-3.68	4393992950	820775	23.68	5450	5490	5160	7050	3810	5430	5353.37	3.57	0	36700	6236	5832	5346	4942	4456	6035	5145	610	1620	5000	3690	10	1	11668027	610	13.73	0.64	12	7.03	381.00	8217.00	8350	20220805	-37.37	3975	20230502	31.57	5920	-11.66	20230221	3975	31.57	20230502	8350	-37.37	20220805	3975	31.57	20230502	3.25	N	017000	5000	609 억	415978	N	N	N	N
62	20230620	140503	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5200	-230	5	-4.24	4116419940	767560	22.15	5450	5490	5160	7050	3810	5430	5362.90	3.57	0	37929	6236	5832	5346	4942	4456	6035	5145	610	1620	5000	3690	10	1	11668027	607	13.65	0.63	12	6.58	381.00	8217.00	8350	20220805	-37.72	3975	20230502	30.82	5920	-12.16	20230221	3975	30.82	20230502	8350	-37.72	20220805	3975	30.82	20230502	3.25	N	017000	5000	609 억	415978	N	N	N	N
63	20230620	130624	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5290	-140	5	-2.58	3725928060	692476	19.98	5450	5490	5210	7050	3810	5430	5380.51	3.57	0	26145	6236	5832	5346	4942	4456	6035	5145	610	1620	5000	3690	10	1	11668027	617	13.88	0.64	12	5.93	381.00	8217.00	8350	20220805	-36.65	3975	20230502	33.08	5920	-10.64	20230221	3975	33.08	20230502	8350	-36.65	20220805	3975	33.08	20230502	3.25	N	017000	5000	609 억	415978	N	N	N	N
64	20230620	120135	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5260	-170	5	-3.13	3490664080	647838	18.69	5450	5490	5210	7050	3810	5430	5388.10	3.57	0	12399	6236	5832	5346	4942	4456	6035	5145	610	1620	5000	3690	10	1	11668027	614	13.81	0.64	12	5.55	381.00	8217.00	8350	20220805	-37.01	3975	20230502	32.33	5920	-11.15	20230221	3975	32.33	20230502	8350	-37.01	20220805	3975	32.33	20230502	3.25	N	017000	5000	609 억	415978	N	N	N	N
65	20230620	110322	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5280	-150	5	-2.76	3265821580	604915	17.46	5450	5490	5230	7050	3810	5430	5398.75	3.57	0	10784	6236	5832	5346	4942	4456	6035	5145	610	1620	5000	3690	10	1	11668027	616	13.86	0.64	12	5.18	381.00	8217.00	8350	20220805	-36.77	3975	20230502	32.83	5920	-10.81	20230221	3975	32.83	20230502	8350	-36.77	20220805	3975	32.83	20230502	3.25	N	017000	5000	609 억	415978	N	N	N	N
66	20230620	101026	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5380	-50	5	-0.92	2697955250	497491	14.36	5450	5490	5290	7050	3810	5430	5423.11	3.57	0	-7688	6236	5832	5346	4942	4456	6035	5145	610	1620	5000	3690	10	1	11668027	628	14.12	0.65	12	4.26	381.00	8217.00	8350	20220805	-35.57	3975	20230502	35.35	5920	-9.12	20230221	3975	35.35	20230502	8350	-35.57	20220805	3975	35.35	20230502	3.25	N	017000	5000	609 억	415978	N	N	N	N
67	20230620	090907	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5430	0	3	0.00	1586493080	290975	8.40	5450	5490	5380	7050	3810	5430	5452.42	3.57	0	-7853	6236	5832	5346	4942	4456	6035	5145	610	1620	5000	3690	10	1	11668027	634	14.25	0.66	12	2.49	381.00	8217.00	8350	20220805	-34.97	3975	20230502	36.60	5920	-8.28	20230221	3975	36.60	20230502	8350	-34.97	20220805	3975	36.60	20230502	3.25	N	017000	5000	609 억	415978	N	N	N	N
68	20230619	160557	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5430	570	2	11.73	18751255920	3444217	2766.19	4860	5750	4860	6310	3405	4860	5444.28	3.38	0	29322	4990	4925	4840	4775	4690	4957	4807	610	1452	5000	3300	10	1	11668027	634	14.25	0.66	12	29.52	381.00	8217.00	8350	20220805	-34.97	3975	20230502	36.60	5920	-8.28	20230221	3975	36.60	20230502	8350	-34.97	20220805	3975	36.60	20230502	3.25	N	017000	5000	609 억	394327	N	N	N	N
69	20230619	150958	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5440	580	2	11.93	18357295150	3371647	2707.91	4860	5750	4860	6310	3405	4860	5444.61	3.38	0	27319	4990	4925	4840	4775	4690	4957	4807	610	1452	5000	3300	10	1	11668027	635	14.28	0.66	12	28.90	381.00	8217.00	8350	20220805	-34.85	3975	20230502	36.86	5920	-8.11	20230221	3975	36.86	20230502	8350	-34.85	20220805	3975	36.86	20230502	3.25	N	017000	5000	609 억	394327	N	N	N	N
70	20230619	140140	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5580	720	2	14.81	13566286650	2495839	2004.51	4860	5750	4860	6310	3405	4860	5435.56	3.38	0	-79767	4990	4925	4840	4775	4690	4957	4807	610	1452	5000	3300	10	1	11668027	651	14.65	0.68	12	21.39	381.00	8217.00	8350	20220805	-33.17	3975	20230502	40.38	5920	-5.74	20230221	3975	40.38	20230502	8350	-33.17	20220805	3975	40.38	20230502	3.25	N	017000	5000	609 억	394327	N	N	N	N
71	20230619	130654	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5180	320	2	6.58	1799766210	354157	284.44	4860	5190	4860	6310	3405	4860	5081.83	3.38	0	32081	4990	4925	4840	4775	4690	4957	4807	610	1452	5000	3300	10	1	11668027	604	13.60	0.63	12	3.04	381.00	8217.00	8350	20220805	-37.96	3975	20230502	30.31	5920	-12.50	20230221	3975	30.31	20230502	8350	-37.96	20220805	3975	30.31	20230502	3.25	N	017000	5000	609 억	394327	N	N	N	N
72	20230619	120417	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	5110	250	2	5.14	1324194450	261882	210.33	4860	5160	4860	6310	3405	4860	5056.45	3.38	0	17726	4990	4925	4840	4775	4690	4957	4807	610	1452	5000	3300	10	1	11668027	596	13.41	0.62	12	2.24	381.00	8217.00	8350	20220805	-38.80	3975	20230502	28.55	5920	-13.68	20230221	3975	28.55	20230502	8350	-38.80	20220805	3975	28.55	20230502	3.25	N	017000	5000	609 억	394327	N	N	N	N
73	20230619	111028	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4965	105	2	2.16	299337605	60741	48.78	4860	4980	4860	6310	3405	4860	4928.10	3.38	0	11413	4990	4925	4840	4775	4690	4957	4807	610	1452	5000	3300	5	1	11668027	579	13.03	0.60	12	0.52	381.00	8217.00	8350	20220805	-40.54	3975	20230502	24.91	5920	-16.13	20230221	3975	24.91	20230502	8350	-40.54	20220805	3975	24.91	20230502	3.25	N	017000	5000	609 억	394327	N	N	N	N
74	20230619	100153	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4935	75	2	1.54	174028780	35398	28.43	4860	4955	4860	6310	3405	4860	4916.34	3.38	0	6535	4990	4925	4840	4775	4690	4957	4807	610	1452	5000	3300	5	1	11668027	576	12.95	0.60	12	0.30	381.00	8217.00	8350	20220805	-40.90	3975	20230502	24.15	5920	-16.64	20230221	3975	24.15	20230502	8350	-40.90	20220805	3975	24.15	20230502	3.25	N	017000	5000	609 억	394327	N	N	N	N
75	20230619	090113	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4860	0	3	0.00	6366600	1310	1.05	4860	4860	4860	6310	3405	4860	4860.00	3.38	0	-78	4990	4925	4840	4775	4690	4957	4807	610	1452	5000	3300	5	1	11668027	567	12.76	0.59	12	0.01	381.00	8217.00	8350	20220805	-41.80	3975	20230502	22.26	5920	-17.91	20230221	3975	22.26	20230502	8350	-41.80	20220805	3975	22.26	20230502	3.25	N	017000	5000	609 억	394327	N	N	N	N
76	20230616	160210	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4860	115	2	2.42	597002055	123052	141.14	4770	4905	4755	6160	3325	4745	4851.56	3.12	0	30366	4861	4802	4706	4647	4551	4832	4677	610	1417	5000	3220	5	1	11668027	567	12.76	0.59	12	1.05	381.00	8217.00	8350	20220805	-41.80	3975	20230502	22.26	5920	-17.91	20230221	3975	22.26	20230502	8350	-41.80	20220805	3975	22.26	20230502	3.26	N	017000	5000	609 억	363979	N	N	N	N
77	20230616	150552	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4855	110	2	2.32	557667450	114950	131.85	4770	4905	4755	6160	3325	4745	4851.39	3.12	0	29108	4861	4802	4706	4647	4551	4832	4677	610	1417	5000	3220	5	1	11668027	566	12.74	0.59	12	0.99	381.00	8217.00	8350	20220805	-41.86	3975	20230502	22.14	5920	-17.99	20230221	3975	22.14	20230502	8350	-41.86	20220805	3975	22.14	20230502	3.26	N	017000	5000	609 억	363979	N	N	N	N
78	20230616	140825	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4855	110	2	2.32	530456890	109331	125.40	4770	4905	4755	6160	3325	4745	4851.84	3.12	0	29349	4861	4802	4706	4647	4551	4832	4677	610	1417	5000	3220	5	1	11668027	566	12.74	0.59	12	0.94	381.00	8217.00	8350	20220805	-41.86	3975	20230502	22.14	5920	-17.99	20230221	3975	22.14	20230502	8350	-41.86	20220805	3975	22.14	20230502	3.26	N	017000	5000	609 억	363979	N	N	N	N
79	20230616	130549	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4860	115	2	2.42	510485210	105213	120.68	4770	4905	4755	6160	3325	4745	4851.92	3.12	0	30491	4861	4802	4706	4647	4551	4832	4677	610	1417	5000	3220	5	1	11668027	567	12.76	0.59	12	0.90	381.00	8217.00	8350	20220805	-41.80	3975	20230502	22.26	5920	-17.91	20230221	3975	22.26	20230502	8350	-41.80	20220805	3975	22.26	20230502	3.26	N	017000	5000	609 억	363979	N	N	N	N
80	20230616	120315	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4830	85	2	1.79	495394590	102101	117.11	4770	4905	4755	6160	3325	4745	4852.01	3.12	0	30244	4861	4802	4706	4647	4551	4832	4677	610	1417	5000	3220	5	1	11668027	564	12.68	0.59	12	0.88	381.00	8217.00	8350	20220805	-42.16	3975	20230502	21.51	5920	-18.41	20230221	3975	21.51	20230502	8350	-42.16	20220805	3975	21.51	20230502	3.26	N	017000	5000	609 억	363979	N	N	N	N
81	20230616	110936	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4875	130	2	2.74	441118420	90934	104.30	4770	4905	4755	6160	3325	4745	4850.97	3.12	0	28204	4861	4802	4706	4647	4551	4832	4677	610	1417	5000	3220	5	1	11668027	569	12.80	0.59	12	0.78	381.00	8217.00	8350	20220805	-41.62	3975	20230502	22.64	5920	-17.65	20230221	3975	22.64	20230502	8350	-41.62	20220805	3975	22.64	20230502	3.26	N	017000	5000	609 억	363979	N	N	N	N
82	20230616	100945	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4900	155	2	3.27	360771795	74430	85.37	4770	4905	4755	6160	3325	4745	4847.13	3.12	0	25557	4861	4802	4706	4647	4551	4832	4677	610	1417	5000	3220	5	1	11668027	572	12.86	0.60	12	0.64	381.00	8217.00	8350	20220805	-41.32	3975	20230502	23.27	5920	-17.23	20230221	3975	23.27	20230502	8350	-41.32	20220805	3975	23.27	20230502	3.26	N	017000	5000	609 억	363979	N	N	N	N
83	20230616	090857	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4795	50	2	1.05	73210815	15335	17.59	4770	4795	4755	6160	3325	4745	4774.10	3.12	0	7333	4861	4802	4706	4647	4551	4832	4677	610	1417	5000	3220	5	1	11668027	559	12.59	0.58	12	0.13	381.00	8217.00	8350	20220805	-42.57	3975	20230502	20.63	5920	-19.00	20230221	3975	20.63	20230502	8350	-42.57	20220805	3975	20.63	20230502	3.26	N	017000	5000	609 억	363979	N	N	N	N
84	20230615	150934	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4745	30	2	0.64	393668775	83880	100.45	4715	4765	4610	6120	3305	4715	4693.24	3.13	0	-1581	4878	4796	4728	4646	4578	4762	4612	610	1407	5000	3200	5	1	11668027	554	12.45	0.58	12	0.72	381.00	8217.00	8350	20220805	-43.17	3975	20230502	19.37	5920	-19.85	20230221	3975	19.37	20230502	8350	-43.17	20220805	3975	19.37	20230502	3.25	N	017000	5000	609 억	364934	N	N	N	N
85	20230615	140402	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4735	20	2	0.42	352135955	75102	89.94	4715	4765	4610	6120	3305	4715	4688.77	3.13	0	-1125	4878	4796	4728	4646	4578	4762	4612	610	1407	5000	3200	5	1	11668027	552	12.43	0.58	12	0.64	381.00	8217.00	8350	20220805	-43.29	3975	20230502	19.12	5920	-20.02	20230221	3975	19.12	20230502	8350	-43.29	20220805	3975	19.12	20230502	3.25	N	017000	5000	609 억	364934	N	N	N	N
86	20230615	130718	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4730	15	2	0.32	312831895	66784	79.98	4715	4730	4610	6120	3305	4715	4684.23	3.13	0	925	4878	4796	4728	4646	4578	4762	4612	610	1407	5000	3200	5	1	11668027	552	12.41	0.58	12	0.57	381.00	8217.00	8350	20220805	-43.35	3975	20230502	18.99	5920	-20.10	20230221	3975	18.99	20230502	8350	-43.35	20220805	3975	18.99	20230502	3.25	N	017000	5000	609 억	364934	N	N	N	N
87	20230615	120735	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4700	-15	5	-0.32	252548890	53979	64.64	4715	4715	4610	6120	3305	4715	4678.65	3.13	0	-649	4878	4796	4728	4646	4578	4762	4612	610	1407	5000	3200	5	1	11668027	548	12.34	0.57	12	0.46	381.00	8217.00	8350	20220805	-43.71	3975	20230502	18.24	5920	-20.61	20230221	3975	18.24	20230502	8350	-43.71	20220805	3975	18.24	20230502	3.25	N	017000	5000	609 억	364934	N	N	N	N
88	20230615	110346	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4650	-65	5	-1.38	196405545	41914	50.20	4715	4715	4650	6120	3305	4715	4685.92	3.13	0	2867	4878	4796	4728	4646	4578	4762	4612	610	1407	5000	3200	5	1	11668027	543	12.20	0.57	12	0.36	381.00	8217.00	8350	20220805	-44.31	3975	20230502	16.98	5920	-21.45	20230221	3975	16.98	20230502	8350	-44.31	20220805	3975	16.98	20230502	3.25	N	017000	5000	609 억	364934	N	N	N	N
89	20230611	184816	55	60.00	KOSDAQ	건설	N	N	N	Y	60	N	4700	-45	5	-0.95	259306260	54870	43.24	4830	4830	4680	6160	3325	4745	4725.94	3.05	-5166	-5170	5091	4917	4806	4632	4521	4862	4577	610	1417	5000	3220	5	1	11668027	548	12.34	0.57	12	0.47	381.00	8217.00	9080	20220608	-48.24	3975	20230502	18.24	5920	-20.61	20230221	3975	18.24	20230502	8730	-46.16	20220609	3975	18.24	20230502	3.32	N	017000	5000	609 억	356401	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History