KissMeData/011370/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160245	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1085	-16	5	-1.45	443837305	407571	116.92	1109	1109	1085	1431	771	1101	1089.01	4.70	0	-26196	1123	1111	1103	1091	1083	1108	1088	504	330	500	790	1	1	100894865	1095	2.78	0.28	12	0.40	390.00	3928.00	1560	20220809	-30.45	953	20230316	13.85	1280	-15.23	20230531	953	13.85	20230316	1560	-30.45	20220809	953	13.85	20230316	2.41	N	011370	500	504 억	4739749	N	N	0	N	N
3	20230630	150245	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1090	-11	5	-1.00	396272680	363768	104.35	1109	1109	1085	1431	771	1101	1089.36	4.70	0	-25882	1123	1111	1103	1091	1083	1108	1088	504	330	500	790	1	1	100894865	1100	2.79	0.28	12	0.36	390.00	3928.00	1560	20220809	-30.13	953	20230316	14.38	1280	-14.84	20230531	953	14.38	20230316	1560	-30.13	20220809	953	14.38	20230316	2.41	N	011370	500	504 억	4739749	N	N	0	N	N
4	20230630	140246	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1087	-14	5	-1.27	316284557	290189	83.24	1109	1109	1085	1431	771	1101	1089.93	4.70	0	-13782	1123	1111	1103	1091	1083	1108	1088	504	330	500	790	1	1	100894865	1097	2.79	0.28	12	0.29	390.00	3928.00	1560	20220809	-30.32	953	20230316	14.06	1280	-15.08	20230531	953	14.06	20230316	1560	-30.32	20220809	953	14.06	20230316	2.41	N	011370	500	504 억	4739749	N	N	0	N	N
5	20230630	130246	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1089	-12	5	-1.09	293143399	268928	77.14	1109	1109	1085	1431	771	1101	1090.04	4.70	0	-23687	1123	1111	1103	1091	1083	1108	1088	504	330	500	790	1	1	100894865	1099	2.79	0.28	12	0.27	390.00	3928.00	1560	20220809	-30.19	953	20230316	14.27	1280	-14.92	20230531	953	14.27	20230316	1560	-30.19	20220809	953	14.27	20230316	2.41	N	011370	500	504 억	4739749	N	N	0	N	N
6	20230630	120244	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1091	-10	5	-0.91	117532326	107554	30.85	1109	1109	1089	1431	771	1101	1092.78	4.70	0	-19371	1123	1111	1103	1091	1083	1108	1088	504	330	500	790	1	1	100894865	1101	2.80	0.28	12	0.11	390.00	3928.00	1560	20220809	-30.06	953	20230316	14.48	1280	-14.77	20230531	953	14.48	20230316	1560	-30.06	20220809	953	14.48	20230316	2.41	N	011370	500	504 억	4739749	N	N	0	N	N
7	20230630	110246	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1096	-5	5	-0.45	89258490	81675	23.43	1109	1109	1089	1431	771	1101	1092.85	4.70	0	-13599	1123	1111	1103	1091	1083	1108	1088	504	330	500	790	1	1	100894865	1106	2.81	0.28	12	0.08	390.00	3928.00	1560	20220809	-29.74	953	20230316	15.01	1280	-14.38	20230531	953	15.01	20230316	1560	-29.74	20220809	953	15.01	20230316	2.41	N	011370	500	504 억	4739749	N	N	0	N	N
8	20230630	100245	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1097	-4	5	-0.36	56796935	51984	14.91	1109	1109	1089	1431	771	1101	1092.58	4.70	0	-6849	1123	1111	1103	1091	1083	1108	1088	504	330	500	790	1	1	100894865	1107	2.81	0.28	12	0.05	390.00	3928.00	1560	20220809	-29.68	953	20230316	15.11	1280	-14.30	20230531	953	15.11	20230316	1560	-29.68	20220809	953	15.11	20230316	2.41	N	011370	500	504 억	4739749	N	N	0	N	N
9	20230630	090246	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1101	0	3	0.00	2834069	2562	0.73	1109	1109	1101	1431	771	1101	1106.19	4.70	0	-1253	1123	1111	1103	1091	1083	1108	1088	504	330	500	790	1	1	100894865	1111	2.82	0.28	12	0.00	390.00	3928.00	1560	20220809	-29.42	953	20230316	15.53	1280	-13.98	20230531	953	15.53	20230316	1560	-29.42	20220809	953	15.53	20230316	2.41	N	011370	500	504 억	4739749	N	N	0	N	N
10	20230629	160245	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1101	-8	5	-0.72	381478196	346094	100.74	1109	1115	1095	1441	777	1109	1102.24	4.80	0	-105026	1137	1123	1113	1099	1089	1130	1106	504	332	500	790	1	1	100894865	1111	2.82	0.28	12	0.34	390.00	3928.00	1560	20220809	-29.42	953	20230316	15.53	1280	-13.98	20230531	953	15.53	20230316	1560	-29.42	20220809	953	15.53	20230316	2.43	N	011370	500	504 억	4847247	N	N	0	N	N
11	20230629	150243	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1095	-14	5	-1.26	377044837	342060	99.57	1109	1115	1095	1441	777	1109	1102.28	4.80	0	-103287	1137	1123	1113	1099	1089	1130	1106	504	332	500	790	1	1	100894865	1105	2.81	0.28	12	0.34	390.00	3928.00	1560	20220809	-29.81	953	20230316	14.90	1280	-14.45	20230531	953	14.90	20230316	1560	-29.81	20220809	953	14.90	20230316	2.43	N	011370	500	504 억	4847247	N	N	0	N	N
12	20230629	140243	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1103	-6	5	-0.54	344890177	312814	91.05	1109	1115	1095	1441	777	1109	1102.54	4.80	0	-85083	1137	1123	1113	1099	1089	1130	1106	504	332	500	790	1	1	100894865	1113	2.83	0.28	12	0.31	390.00	3928.00	1560	20220809	-29.29	953	20230316	15.74	1280	-13.83	20230531	953	15.74	20230316	1560	-29.29	20220809	953	15.74	20230316	2.43	N	011370	500	504 억	4847247	N	N	0	N	N
13	20230629	130243	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1104	-5	5	-0.45	335931716	304689	88.69	1109	1115	1095	1441	777	1109	1102.54	4.80	0	-84855	1137	1123	1113	1099	1089	1130	1106	504	332	500	790	1	1	100894865	1114	2.83	0.28	12	0.30	390.00	3928.00	1560	20220809	-29.23	953	20230316	15.84	1280	-13.75	20230531	953	15.84	20230316	1560	-29.23	20220809	953	15.84	20230316	2.43	N	011370	500	504 억	4847247	N	N	0	N	N
14	20230629	120244	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1103	-6	5	-0.54	325854094	295559	86.03	1109	1115	1095	1441	777	1109	1102.50	4.80	0	-83666	1137	1123	1113	1099	1089	1130	1106	504	332	500	790	1	1	100894865	1113	2.83	0.28	12	0.29	390.00	3928.00	1560	20220809	-29.29	953	20230316	15.74	1280	-13.83	20230531	953	15.74	20230316	1560	-29.29	20220809	953	15.74	20230316	2.43	N	011370	500	504 억	4847247	N	N	0	N	N
15	20230629	110245	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1104	-5	5	-0.45	176706684	159936	46.55	1109	1115	1100	1441	777	1109	1104.86	4.80	0	-66244	1137	1123	1113	1099	1089	1130	1106	504	332	500	790	1	1	100894865	1114	2.83	0.28	12	0.16	390.00	3928.00	1560	20220809	-29.23	953	20230316	15.84	1280	-13.75	20230531	953	15.84	20230316	1560	-29.23	20220809	953	15.84	20230316	2.43	N	011370	500	504 억	4847247	N	N	0	N	N
16	20230629	100245	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1111	2	2	0.18	74365583	67222	19.57	1109	1115	1100	1441	777	1109	1106.27	4.80	0	-27538	1137	1123	1113	1099	1089	1130	1106	504	332	500	790	1	1	100894865	1121	2.85	0.28	12	0.07	390.00	3928.00	1560	20220809	-28.78	953	20230316	16.58	1280	-13.20	20230531	953	16.58	20230316	1560	-28.78	20220809	953	16.58	20230316	2.43	N	011370	500	504 억	4847247	N	N	0	N	N
17	20230629	090244	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1114	5	2	0.45	2134512	1921	0.56	1109	1115	1109	1441	777	1109	1111.15	4.80	0	-813	1137	1123	1113	1099	1089	1130	1106	504	332	500	790	1	1	100894865	1124	2.86	0.28	12	0.00	390.00	3928.00	1560	20220809	-28.59	953	20230316	16.89	1280	-12.97	20230531	953	16.89	20230316	1560	-28.59	20220809	953	16.89	20230316	2.43	N	011370	500	504 억	4847247	N	N	0	N	N
18	20230628	160243	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1109	-1	5	-0.09	381788072	343001	217.88	1107	1127	1103	1443	777	1110	1113.12	4.80	0	2659	1128	1119	1111	1102	1094	1115	1098	504	333	500	790	1	1	100894865	1119	2.84	0.28	12	0.34	390.00	3928.00	1560	20220809	-28.91	953	20230316	16.37	1280	-13.36	20230531	953	16.37	20230316	1560	-28.91	20220809	953	16.37	20230316	2.42	N	011370	500	504 억	4844565	N	N	0	N	N
19	20230628	150243	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1109	-1	5	-0.09	365510044	328302	208.54	1107	1127	1103	1443	777	1110	1113.33	4.80	0	2591	1128	1119	1111	1102	1094	1115	1098	504	333	500	790	1	1	100894865	1119	2.84	0.28	12	0.33	390.00	3928.00	1560	20220809	-28.91	953	20230316	16.37	1280	-13.36	20230531	953	16.37	20230316	1560	-28.91	20220809	953	16.37	20230316	2.42	N	011370	500	504 억	4844565	N	N	0	N	N
20	20230628	140242	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1110	0	3	0.00	210182614	188619	119.81	1107	1127	1107	1443	777	1110	1114.32	4.80	0	27973	1128	1119	1111	1102	1094	1115	1098	504	333	500	790	1	1	100894865	1120	2.85	0.28	12	0.19	390.00	3928.00	1560	20220809	-28.85	953	20230316	16.47	1280	-13.28	20230531	953	16.47	20230316	1560	-28.85	20220809	953	16.47	20230316	2.42	N	011370	500	504 억	4844565	N	N	0	N	N
21	20230628	130242	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1111	1	2	0.09	159044992	142567	90.56	1107	1127	1107	1443	777	1110	1115.58	4.80	0	32264	1128	1119	1111	1102	1094	1115	1098	504	333	500	790	1	1	100894865	1121	2.85	0.28	12	0.14	390.00	3928.00	1560	20220809	-28.78	953	20230316	16.58	1280	-13.20	20230531	953	16.58	20230316	1560	-28.78	20220809	953	16.58	20230316	2.42	N	011370	500	504 억	4844565	N	N	0	N	N
22	20230628	120223	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1114	4	2	0.36	121271050	108605	68.99	1107	1127	1107	1443	777	1110	1116.62	4.80	0	34698	1128	1119	1111	1102	1094	1115	1098	504	333	500	790	1	1	100894865	1124	2.86	0.28	12	0.11	390.00	3928.00	1560	20220809	-28.59	953	20230316	16.89	1280	-12.97	20230531	953	16.89	20230316	1560	-28.59	20220809	953	16.89	20230316	2.42	N	011370	500	504 억	4844565	N	N	0	N	N
23	20230628	110245	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1114	4	2	0.36	113702130	101812	64.67	1107	1127	1107	1443	777	1110	1116.79	4.80	0	33822	1128	1119	1111	1102	1094	1115	1098	504	333	500	790	1	1	100894865	1124	2.86	0.28	12	0.10	390.00	3928.00	1560	20220809	-28.59	953	20230316	16.89	1280	-12.97	20230531	953	16.89	20230316	1560	-28.59	20220809	953	16.89	20230316	2.42	N	011370	500	504 억	4844565	N	N	0	N	N
24	20230628	100243	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1125	15	2	1.35	75309517	67411	42.82	1107	1127	1107	1443	777	1110	1117.17	4.80	0	28876	1128	1119	1111	1102	1094	1115	1098	504	333	500	790	1	1	100894865	1135	2.88	0.29	12	0.07	390.00	3928.00	1560	20220809	-27.88	953	20230316	18.05	1280	-12.11	20230531	953	18.05	20230316	1560	-27.88	20220809	953	18.05	20230316	2.42	N	011370	500	504 억	4844565	N	N	0	N	N
25	20230628	090243	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1116	6	2	0.54	5719259	5153	3.27	1107	1118	1107	1443	777	1110	1109.89	4.80	0	4384	1128	1119	1111	1102	1094	1115	1098	504	333	500	790	1	1	100894865	1126	2.86	0.28	12	0.01	390.00	3928.00	1560	20220809	-28.46	953	20230316	17.10	1280	-12.81	20230531	953	17.10	20230316	1560	-28.46	20220809	953	17.10	20230316	2.42	N	011370	500	504 억	4844565	N	N	0	N	N
26	20230627	160244	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1110	0	3	0.00	174507096	157035	49.31	1111	1120	1103	1443	777	1110	1111.26	4.81	0	-5750	1153	1131	1110	1088	1067	1121	1078	504	333	500	790	1	1	100894865	1120	2.85	0.28	12	0.16	390.00	3928.00	1560	20220809	-28.85	953	20230316	16.47	1280	-13.28	20230531	953	16.47	20230316	1560	-28.85	20220809	953	16.47	20230316	2.39	N	011370	500	504 억	4849384	N	N	41	N	N
27	20230627	150244	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1111	1	2	0.09	169331131	152374	47.85	1111	1120	1103	1443	777	1110	1111.29	4.81	0	-6167	1153	1131	1110	1088	1067	1121	1078	504	333	500	790	1	1	100894865	1121	2.85	0.28	12	0.15	390.00	3928.00	1560	20220809	-28.78	953	20230316	16.58	1280	-13.20	20230531	953	16.58	20230316	1560	-28.78	20220809	953	16.58	20230316	2.39	N	011370	500	504 억	4849384	N	N	41	N	N
28	20230627	140247	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1112	2	2	0.18	149087797	134149	42.13	1111	1120	1103	1443	777	1110	1111.36	4.81	0	-6722	1153	1131	1110	1088	1067	1121	1078	504	333	500	790	1	1	100894865	1122	2.85	0.28	12	0.13	390.00	3928.00	1560	20220809	-28.72	953	20230316	16.68	1280	-13.12	20230531	953	16.68	20230316	1560	-28.72	20220809	953	16.68	20230316	2.39	N	011370	500	504 억	4849384	N	N	41	N	N
29	20230627	130247	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1112	2	2	0.18	143966940	129546	40.68	1111	1120	1103	1443	777	1110	1111.32	4.81	0	-6690	1153	1131	1110	1088	1067	1121	1078	504	333	500	790	1	1	100894865	1122	2.85	0.28	12	0.13	390.00	3928.00	1560	20220809	-28.72	953	20230316	16.68	1280	-13.12	20230531	953	16.68	20230316	1560	-28.72	20220809	953	16.68	20230316	2.39	N	011370	500	504 억	4849384	N	N	41	N	N
30	20230627	120247	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1118	8	2	0.72	116288906	104709	32.88	1111	1120	1103	1443	777	1110	1110.59	4.81	0	-7465	1153	1131	1110	1088	1067	1121	1078	504	333	500	790	1	1	100894865	1128	2.87	0.28	12	0.10	390.00	3928.00	1560	20220809	-28.33	953	20230316	17.31	1280	-12.66	20230531	953	17.31	20230316	1560	-28.33	20220809	953	17.31	20230316	2.39	N	011370	500	504 억	4849384	N	N	41	N	N
31	20230627	110246	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1113	3	2	0.27	84655705	76327	23.97	1111	1116	1103	1443	777	1110	1109.12	4.81	0	-8582	1153	1131	1110	1088	1067	1121	1078	504	333	500	790	1	1	100894865	1123	2.85	0.28	12	0.08	390.00	3928.00	1560	20220809	-28.65	953	20230316	16.79	1280	-13.05	20230531	953	16.79	20230316	1560	-28.65	20220809	953	16.79	20230316	2.39	N	011370	500	504 억	4849384	N	N	41	N	N
32	20230627	100242	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1106	-4	5	-0.36	51352844	46301	14.54	1111	1116	1103	1443	777	1110	1109.11	4.81	0	-7053	1153	1131	1110	1088	1067	1121	1078	504	333	500	790	1	1	100894865	1116	2.84	0.28	12	0.05	390.00	3928.00	1560	20220809	-29.10	953	20230316	16.05	1280	-13.59	20230531	953	16.05	20230316	1560	-29.10	20220809	953	16.05	20230316	2.39	N	011370	500	504 억	4849384	N	N	41	N	N
33	20230627	090243	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1110	0	3	0.00	12166474	10959	3.44	1111	1116	1110	1443	777	1110	1110.18	4.81	0	-1	1153	1131	1110	1088	1067	1121	1078	504	333	500	790	1	1	100894865	1120	2.85	0.28	12	0.01	390.00	3928.00	1560	20220809	-28.85	953	20230316	16.47	1280	-13.28	20230531	953	16.47	20230316	1560	-28.85	20220809	953	16.47	20230316	2.39	N	011370	500	504 억	4849384	N	N	41	N	N
34	20230626	160243	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1110	-6	5	-0.54	353342307	317260	107.05	1115	1132	1089	1450	782	1116	1113.74	4.76	0	43975	1146	1131	1115	1100	1084	1123	1092	504	334	500	800	1	1	100894865	1120	2.85	0.28	12	0.31	390.00	3928.00	1560	20220809	-28.85	953	20230316	16.47	1280	-13.28	20230531	953	16.47	20230316	1560	-28.85	20220809	953	16.47	20230316	2.40	N	011370	500	504 억	4805338	N	N	41	N	N
35	20230626	150245	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1113	-3	5	-0.27	315991670	283605	95.70	1115	1132	1089	1450	782	1116	1114.20	4.76	0	44281	1146	1131	1115	1100	1084	1123	1092	504	334	500	800	1	1	100894865	1123	2.85	0.28	12	0.28	390.00	3928.00	1560	20220809	-28.65	953	20230316	16.79	1280	-13.05	20230531	953	16.79	20230316	1560	-28.65	20220809	953	16.79	20230316	2.40	N	011370	500	504 억	4805338	N	N	0	N	N
36	20230626	140244	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1115	-1	5	-0.09	295064549	264763	89.34	1115	1132	1089	1450	782	1116	1114.45	4.76	0	48668	1146	1131	1115	1100	1084	1123	1092	504	334	500	800	1	1	100894865	1125	2.86	0.28	12	0.26	390.00	3928.00	1560	20220809	-28.53	953	20230316	17.00	1280	-12.89	20230531	953	17.00	20230316	1560	-28.53	20220809	953	17.00	20230316	2.40	N	011370	500	504 억	4805338	N	N	0	N	N
37	20230626	130244	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1116	0	3	0.00	271147561	243249	82.08	1115	1132	1089	1450	782	1116	1114.69	4.76	0	52015	1146	1131	1115	1100	1084	1123	1092	504	334	500	800	1	1	100894865	1126	2.86	0.28	12	0.24	390.00	3928.00	1560	20220809	-28.46	953	20230316	17.10	1280	-12.81	20230531	953	17.10	20230316	1560	-28.46	20220809	953	17.10	20230316	2.40	N	011370	500	504 억	4805338	N	N	0	N	N
38	20230626	120242	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1119	3	2	0.27	245164850	219978	74.23	1115	1132	1089	1450	782	1116	1114.50	4.76	0	53190	1146	1131	1115	1100	1084	1123	1092	504	334	500	800	1	1	100894865	1129	2.87	0.28	12	0.22	390.00	3928.00	1560	20220809	-28.27	953	20230316	17.42	1280	-12.58	20230531	953	17.42	20230316	1560	-28.27	20220809	953	17.42	20230316	2.40	N	011370	500	504 억	4805338	N	N	0	N	N
39	20230626	110242	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1118	2	2	0.18	236365877	212108	71.57	1115	1132	1089	1450	782	1116	1114.37	4.76	0	53478	1146	1131	1115	1100	1084	1123	1092	504	334	500	800	1	1	100894865	1128	2.87	0.28	12	0.21	390.00	3928.00	1560	20220809	-28.33	953	20230316	17.31	1280	-12.66	20230531	953	17.31	20230316	1560	-28.33	20220809	953	17.31	20230316	2.40	N	011370	500	504 억	4805338	N	N	0	N	N
40	20230626	100243	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1118	2	2	0.18	205312450	184284	62.18	1115	1132	1089	1450	782	1116	1114.11	4.76	0	49367	1146	1131	1115	1100	1084	1123	1092	504	334	500	800	1	1	100894865	1128	2.87	0.28	12	0.18	390.00	3928.00	1560	20220809	-28.33	953	20230316	17.31	1280	-12.66	20230531	953	17.31	20230316	1560	-28.33	20220809	953	17.31	20230316	2.40	N	011370	500	504 억	4805338	N	N	0	N	N
41	20230626	090242	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1111	-5	5	-0.45	9607201	8619	2.91	1115	1116	1110	1450	782	1116	1114.65	4.76	0	-1770	1146	1131	1115	1100	1084	1123	1092	504	334	500	800	1	1	100894865	1121	2.85	0.28	12	0.01	390.00	3928.00	1560	20220809	-28.78	953	20230316	16.58	1280	-13.20	20230531	953	16.58	20230316	1560	-28.78	20220809	953	16.58	20230316	2.40	N	011370	500	504 억	4805338	N	N	0	N	N
42	20230623	154654	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1116	-5	5	-0.45	317405457	286682	179.87	1130	1130	1099	1457	785	1121	1107.03	4.82	0	-58356	1150	1135	1123	1108	1096	1129	1102	504	336	500	800	1	1	100894865	1126	2.86	0.28	12	0.28	390.00	3928.00	1560	20220809	-28.46	953	20230316	17.10	1280	-12.81	20230531	953	17.10	20230316	1560	-28.46	20220809	953	17.10	20230316	2.42	N	011370	500	504 억	4863544	N	N	61	N	N
43	20230623	140219	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1103	-18	5	-1.61	278762160	251901	158.04	1130	1130	1099	1457	785	1121	1106.63	4.82	0	-45464	1150	1135	1123	1108	1096	1129	1102	504	336	500	800	1	1	100894865	1113	2.83	0.28	12	0.25	390.00	3928.00	1560	20220809	-29.29	953	20230316	15.74	1280	-13.83	20230531	953	15.74	20230316	1560	-29.29	20220809	953	15.74	20230316	2.42	N	011370	500	504 억	4863544	N	N	61	N	N
44	20230622	160132	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1121	-5	5	-0.44	177128208	157680	52.19	1124	1138	1111	1463	789	1126	1123.34	4.84	0	-20581	1155	1140	1132	1117	1109	1136	1113	504	337	500	810	1	1	100894865	1131	2.87	0.29	12	0.16	390.00	3928.00	1560	20220809	-28.14	953	20230316	17.63	1280	-12.42	20230531	953	17.63	20230316	1560	-28.14	20220809	953	17.63	20230316	2.49	N	011370	500	504 억	4884125	N	N	61	N	N
45	20230622	150354	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1123	-3	5	-0.27	168779071	150236	49.73	1124	1138	1111	1463	789	1126	1123.43	4.84	0	-19522	1155	1140	1132	1117	1109	1136	1113	504	337	500	810	1	1	100894865	1133	2.88	0.29	12	0.15	390.00	3928.00	1560	20220809	-28.01	953	20230316	17.84	1280	-12.27	20230531	953	17.84	20230316	1560	-28.01	20220809	953	17.84	20230316	2.49	N	011370	500	504 억	4884125	N	N	56	N	N
46	20230622	140107	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1123	-3	5	-0.27	149867271	133413	44.16	1124	1138	1111	1463	789	1126	1123.33	4.84	0	-11286	1155	1140	1132	1117	1109	1136	1113	504	337	500	810	1	1	100894865	1133	2.88	0.29	12	0.13	390.00	3928.00	1560	20220809	-28.01	953	20230316	17.84	1280	-12.27	20230531	953	17.84	20230316	1560	-28.01	20220809	953	17.84	20230316	2.49	N	011370	500	504 억	4884125	N	N	56	N	N
47	20230622	130400	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1124	-2	5	-0.18	133802884	119111	39.42	1124	1138	1111	1463	789	1126	1123.35	4.84	0	-13518	1155	1140	1132	1117	1109	1136	1113	504	337	500	810	1	1	100894865	1134	2.88	0.29	12	0.12	390.00	3928.00	1560	20220809	-27.95	953	20230316	17.94	1280	-12.19	20230531	953	17.94	20230316	1560	-27.95	20220809	953	17.94	20230316	2.49	N	011370	500	504 억	4884125	N	N	56	N	N
48	20230622	120302	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1135	9	2	0.80	109142792	97276	32.20	1124	1138	1111	1463	789	1126	1121.99	4.84	0	-8275	1155	1140	1132	1117	1109	1136	1113	504	337	500	810	1	1	100894865	1145	2.91	0.29	12	0.10	390.00	3928.00	1560	20220809	-27.24	953	20230316	19.10	1280	-11.33	20230531	953	19.10	20230316	1560	-27.24	20220809	953	19.10	20230316	2.49	N	011370	500	504 억	4884125	N	N	56	N	N
49	20230622	110513	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1127	1	2	0.09	94495535	84318	27.91	1124	1132	1111	1463	789	1126	1120.70	4.84	0	-10017	1155	1140	1132	1117	1109	1136	1113	504	337	500	810	1	1	100894865	1137	2.89	0.29	12	0.08	390.00	3928.00	1560	20220809	-27.76	953	20230316	18.26	1280	-11.95	20230531	953	18.26	20230316	1560	-27.76	20220809	953	18.26	20230316	2.49	N	011370	500	504 억	4884125	N	N	56	N	N
50	20230622	100418	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1119	-7	5	-0.62	69582745	62163	20.57	1124	1126	1111	1463	789	1126	1119.36	4.84	0	-9748	1155	1140	1132	1117	1109	1136	1113	504	337	500	810	1	1	100894865	1129	2.87	0.28	12	0.06	390.00	3928.00	1560	20220809	-28.27	953	20230316	17.42	1280	-12.58	20230531	953	17.42	20230316	1560	-28.27	20220809	953	17.42	20230316	2.49	N	011370	500	504 억	4884125	N	N	56	N	N
51	20230622	090537	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1121	-5	5	-0.44	23831883	21299	7.05	1124	1126	1111	1463	789	1126	1118.92	4.84	0	-13628	1155	1140	1132	1117	1109	1136	1113	504	337	500	810	1	1	100894865	1131	2.87	0.29	12	0.02	390.00	3928.00	1560	20220809	-28.14	953	20230316	17.63	1280	-12.42	20230531	953	17.63	20230316	1560	-28.14	20220809	953	17.63	20230316	2.49	N	011370	500	504 억	4884125	N	N	56	N	N
52	20230621	160317	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1126	-10	5	-0.88	342536631	302120	52.04	1133	1147	1124	1476	796	1136	1133.78	4.81	0	28961	1184	1159	1139	1114	1094	1150	1105	504	340	500	810	1	1	100894865	1136	2.89	0.29	12	0.30	390.00	3928.00	1560	20220809	-27.82	953	20230316	18.15	1280	-12.03	20230531	953	18.15	20230316	1560	-27.82	20220809	953	18.15	20230316	2.47	N	011370	500	504 억	4854620	N	N	56	N	N
53	20230621	150823	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1129	-7	5	-0.62	326317479	287741	49.57	1133	1147	1124	1476	796	1136	1134.07	4.81	0	29933	1184	1159	1139	1114	1094	1150	1105	504	340	500	810	1	1	100894865	1139	2.89	0.29	12	0.29	390.00	3928.00	1560	20220809	-27.63	953	20230316	18.47	1280	-11.80	20230531	953	18.47	20230316	1560	-27.63	20220809	953	18.47	20230316	2.47	N	011370	500	504 억	4854620	N	N	2	N	N
54	20230621	140511	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1130	-6	5	-0.53	277759026	244644	42.14	1133	1147	1129	1476	796	1136	1135.36	4.81	0	25099	1184	1159	1139	1114	1094	1150	1105	504	340	500	810	1	1	100894865	1140	2.90	0.29	12	0.24	390.00	3928.00	1560	20220809	-27.56	953	20230316	18.57	1280	-11.72	20230531	953	18.57	20230316	1560	-27.56	20220809	953	18.57	20230316	2.47	N	011370	500	504 억	4854620	N	N	2	N	N
55	20230621	130107	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1140	4	2	0.35	247949395	218309	37.61	1133	1147	1130	1476	796	1136	1135.77	4.81	0	25304	1184	1159	1139	1114	1094	1150	1105	504	340	500	810	1	1	100894865	1150	2.92	0.29	12	0.22	390.00	3928.00	1560	20220809	-26.92	953	20230316	19.62	1280	-10.94	20230531	953	19.62	20230316	1560	-26.92	20220809	953	19.62	20230316	2.47	N	011370	500	504 억	4854620	N	N	2	N	N
56	20230621	120425	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1141	5	2	0.44	203548915	179346	30.89	1133	1147	1130	1476	796	1136	1134.95	4.81	0	16457	1184	1159	1139	1114	1094	1150	1105	504	340	500	810	1	1	100894865	1151	2.93	0.29	12	0.18	390.00	3928.00	1560	20220809	-26.86	953	20230316	19.73	1280	-10.86	20230531	953	19.73	20230316	1560	-26.86	20220809	953	19.73	20230316	2.47	N	011370	500	504 억	4854620	N	N	2	N	N
57	20230621	110649	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1131	-5	5	-0.44	155398955	137037	23.61	1133	1142	1130	1476	796	1136	1133.99	4.81	0	1818	1184	1159	1139	1114	1094	1150	1105	504	340	500	810	1	1	100894865	1141	2.90	0.29	12	0.14	390.00	3928.00	1560	20220809	-27.50	953	20230316	18.68	1280	-11.64	20230531	953	18.68	20230316	1560	-27.50	20220809	953	18.68	20230316	2.47	N	011370	500	504 억	4854620	N	N	2	N	N
58	20230621	100640	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1140	4	2	0.35	134176486	118302	20.38	1133	1142	1130	1476	796	1136	1134.19	4.81	0	-3571	1184	1159	1139	1114	1094	1150	1105	504	340	500	810	1	1	100894865	1150	2.92	0.29	12	0.12	390.00	3928.00	1560	20220809	-26.92	953	20230316	19.62	1280	-10.94	20230531	953	19.62	20230316	1560	-26.92	20220809	953	19.62	20230316	2.47	N	011370	500	504 억	4854620	N	N	2	N	N
59	20230621	090933	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1131	-5	5	-0.44	7953231	7018	1.21	1133	1136	1130	1476	796	1136	1133.26	4.81	0	-843	1184	1159	1139	1114	1094	1150	1105	504	340	500	810	1	1	100894865	1141	2.90	0.29	12	0.01	390.00	3928.00	1560	20220809	-27.50	953	20230316	18.68	1280	-11.64	20230531	953	18.68	20230316	1560	-27.50	20220809	953	18.68	20230316	2.47	N	011370	500	504 억	4854620	N	N	2	N	N
60	20230620	160557	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1136	-21	5	-1.82	660268431	580215	70.16	1158	1164	1119	1504	810	1157	1137.96	4.83	0	-21329	1202	1179	1139	1116	1076	1191	1128	504	347	500	830	1	1	100894865	1146	2.91	0.29	12	0.58	390.00	3928.00	1560	20220809	-27.18	953	20230316	19.20	1280	-11.25	20230531	953	19.20	20230316	1560	-27.18	20220809	953	19.20	20230316	2.49	N	011370	500	504 억	4872188	N	N	2	N	N
61	20230620	150538	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1130	-27	5	-2.33	641926209	564035	68.20	1158	1164	1119	1504	810	1157	1138.08	4.83	0	-19978	1202	1179	1139	1116	1076	1191	1128	504	347	500	830	1	1	100894865	1140	2.90	0.29	12	0.56	390.00	3928.00	1560	20220809	-27.56	953	20230316	18.57	1280	-11.72	20230531	953	18.57	20230316	1560	-27.56	20220809	953	18.57	20230316	2.49	N	011370	500	504 억	4872188	N	N	0	N	N
62	20230620	140423	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1127	-30	5	-2.59	588172692	516435	62.44	1158	1164	1119	1504	810	1157	1138.90	4.83	0	-13616	1202	1179	1139	1116	1076	1191	1128	504	347	500	830	1	1	100894865	1137	2.89	0.29	12	0.51	390.00	3928.00	1560	20220809	-27.76	953	20230316	18.26	1280	-11.95	20230531	953	18.26	20230316	1560	-27.76	20220809	953	18.26	20230316	2.49	N	011370	500	504 억	4872188	N	N	0	N	N
63	20230620	130745	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1135	-22	5	-1.90	433885492	379467	45.88	1158	1164	1127	1504	810	1157	1143.40	4.83	0	-31677	1202	1179	1139	1116	1076	1191	1128	504	347	500	830	1	1	100894865	1145	2.91	0.29	12	0.38	390.00	3928.00	1560	20220809	-27.24	953	20230316	19.10	1280	-11.33	20230531	953	19.10	20230316	1560	-27.24	20220809	953	19.10	20230316	2.49	N	011370	500	504 억	4872188	N	N	0	N	N
64	20230620	120308	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1144	-13	5	-1.12	257457437	224158	27.10	1158	1164	1138	1504	810	1157	1148.54	4.83	0	-35776	1202	1179	1139	1116	1076	1191	1128	504	347	500	830	1	1	100894865	1154	2.93	0.29	12	0.22	390.00	3928.00	1560	20220809	-26.67	953	20230316	20.04	1280	-10.62	20230531	953	20.04	20230316	1560	-26.67	20220809	953	20.04	20230316	2.49	N	011370	500	504 억	4872188	N	N	0	N	N
65	20230620	110651	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1147	-10	5	-0.86	245325980	213568	25.82	1158	1164	1138	1504	810	1157	1148.69	4.83	0	-30884	1202	1179	1139	1116	1076	1191	1128	504	347	500	830	1	1	100894865	1157	2.94	0.29	12	0.21	390.00	3928.00	1560	20220809	-26.47	953	20230316	20.36	1280	-10.39	20230531	953	20.36	20230316	1560	-26.47	20220809	953	20.36	20230316	2.49	N	011370	500	504 억	4872188	N	N	0	N	N
66	20230620	100916	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1145	-12	5	-1.04	181008863	157275	19.02	1158	1164	1143	1504	810	1157	1150.89	4.83	0	1712	1202	1179	1139	1116	1076	1191	1128	504	347	500	830	1	1	100894865	1155	2.94	0.29	12	0.16	390.00	3928.00	1560	20220809	-26.60	953	20230316	20.15	1280	-10.55	20230531	953	20.15	20230316	1560	-26.60	20220809	953	20.15	20230316	2.49	N	011370	500	504 억	4872188	N	N	0	N	N
67	20230620	090145	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1158	1	2	0.09	5494874	4747	0.57	1158	1158	1156	1504	810	1157	1157.59	4.83	0	-2081	1202	1179	1139	1116	1076	1191	1128	504	347	500	830	1	1	100894865	1168	2.97	0.29	12	0.00	390.00	3928.00	1560	20220809	-25.77	953	20230316	21.51	1280	-9.53	20230531	953	21.51	20230316	1560	-25.77	20220809	953	21.51	20230316	2.49	N	011370	500	504 억	4872188	N	N	0	N	N
68	20230619	160712	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1157	48	2	4.33	937947281	823677	385.69	1117	1162	1099	1441	777	1109	1138.55	4.58	0	246116	1122	1115	1102	1095	1082	1119	1099	504	332	500	790	1	1	100894865	1167	2.97	0.29	12	0.82	390.00	3928.00	1560	20220809	-25.83	953	20230316	21.41	1280	-9.61	20230531	953	21.41	20230316	1560	-25.83	20220809	953	21.41	20230316	2.55	N	011370	500	504 억	4616243	N	N	0	N	N
69	20230619	150118	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1157	48	2	4.33	848179549	746022	349.33	1117	1162	1099	1441	777	1109	1136.94	4.58	0	227107	1122	1115	1102	1095	1082	1119	1099	504	332	500	790	1	1	100894865	1167	2.97	0.29	12	0.74	390.00	3928.00	1560	20220809	-25.83	953	20230316	21.41	1280	-9.61	20230531	953	21.41	20230316	1560	-25.83	20220809	953	21.41	20230316	2.55	N	011370	500	504 억	4616243	N	N	0	N	N
70	20230619	140628	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1157	48	2	4.33	787001769	693164	324.58	1117	1162	1099	1441	777	1109	1135.38	4.58	0	213608	1122	1115	1102	1095	1082	1119	1099	504	332	500	790	1	1	100894865	1167	2.97	0.29	12	0.69	390.00	3928.00	1560	20220809	-25.83	953	20230316	21.41	1280	-9.61	20230531	953	21.41	20230316	1560	-25.83	20220809	953	21.41	20230316	2.55	N	011370	500	504 억	4616243	N	N	0	N	N
71	20230619	130304	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1146	37	2	3.34	583064162	516392	241.80	1117	1150	1099	1441	777	1109	1129.11	4.58	0	180335	1122	1115	1102	1095	1082	1119	1099	504	332	500	790	1	1	100894865	1156	2.94	0.29	12	0.51	390.00	3928.00	1560	20220809	-26.54	953	20230316	20.25	1280	-10.47	20230531	953	20.25	20230316	1560	-26.54	20220809	953	20.25	20230316	2.55	N	011370	500	504 억	4616243	N	N	0	N	N
72	20230619	120517	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1145	36	2	3.25	513672341	455763	213.41	1117	1150	1099	1441	777	1109	1127.06	4.58	0	147553	1122	1115	1102	1095	1082	1119	1099	504	332	500	790	1	1	100894865	1155	2.94	0.29	12	0.45	390.00	3928.00	1560	20220809	-26.60	953	20230316	20.15	1280	-10.55	20230531	953	20.15	20230316	1560	-26.60	20220809	953	20.15	20230316	2.55	N	011370	500	504 억	4616243	N	N	0	N	N
73	20230619	110535	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1132	23	2	2.07	305646340	273811	128.21	1117	1134	1099	1441	777	1109	1116.27	4.58	0	94435	1122	1115	1102	1095	1082	1119	1099	504	332	500	790	1	1	100894865	1142	2.90	0.29	12	0.27	390.00	3928.00	1560	20220809	-27.44	953	20230316	18.78	1280	-11.56	20230531	953	18.78	20230316	1560	-27.44	20220809	953	18.78	20230316	2.55	N	011370	500	504 억	4616243	N	N	0	N	N
74	20230619	100416	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1120	11	2	0.99	177728237	160219	75.02	1117	1120	1099	1441	777	1109	1109.28	4.58	0	55894	1122	1115	1102	1095	1082	1119	1099	504	332	500	790	1	1	100894865	1130	2.87	0.29	12	0.16	390.00	3928.00	1560	20220809	-28.21	953	20230316	17.52	1280	-12.50	20230531	953	17.52	20230316	1560	-28.21	20220809	953	17.52	20230316	2.55	N	011370	500	504 억	4616243	N	N	0	N	N
75	20230619	090817	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1111	2	2	0.18	18999399	17127	8.02	1117	1117	1104	1441	777	1109	1109.32	4.58	0	-10078	1122	1115	1102	1095	1082	1119	1099	504	332	500	790	1	1	100894865	1121	2.85	0.28	12	0.02	390.00	3928.00	1560	20220809	-28.78	953	20230316	16.58	1280	-13.20	20230531	953	16.58	20230316	1560	-28.78	20220809	953	16.58	20230316	2.55	N	011370	500	504 억	4616243	N	N	0	N	N
76	20230616	160618	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1109	20	2	1.84	234586104	213021	30.54	1089	1109	1089	1415	763	1089	1101.23	4.51	0	65094	1141	1114	1101	1074	1061	1108	1068	504	326	500	780	1	1	100894865	1119	2.84	0.28	12	0.21	390.00	3928.00	1560	20220809	-28.91	953	20230316	16.37	1280	-13.36	20230531	953	16.37	20230316	1560	-28.91	20220809	953	16.37	20230316	2.55	N	011370	500	504 억	4551149	N	N	25	N	N
77	20230616	150640	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1097	8	2	0.73	154015305	140194	20.10	1089	1108	1089	1415	763	1089	1098.59	4.51	0	35752	1141	1114	1101	1074	1061	1108	1068	504	326	500	780	1	1	100894865	1107	2.81	0.28	12	0.14	390.00	3928.00	1560	20220809	-29.68	953	20230316	15.11	1280	-14.30	20230531	953	15.11	20230316	1560	-29.68	20220809	953	15.11	20230316	2.55	N	011370	500	504 억	4551149	N	N	25	N	N
78	20230616	140808	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1097	8	2	0.73	134753789	122640	17.58	1089	1108	1089	1415	763	1089	1098.78	4.51	0	28787	1141	1114	1101	1074	1061	1108	1068	504	326	500	780	1	1	100894865	1107	2.81	0.28	12	0.12	390.00	3928.00	1560	20220809	-29.68	953	20230316	15.11	1280	-14.30	20230531	953	15.11	20230316	1560	-29.68	20220809	953	15.11	20230316	2.55	N	011370	500	504 억	4551149	N	N	25	N	N
79	20230616	131019	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1101	12	2	1.10	107499247	97857	14.03	1089	1108	1089	1415	763	1089	1098.53	4.51	0	22286	1141	1114	1101	1074	1061	1108	1068	504	326	500	780	1	1	100894865	1111	2.82	0.28	12	0.10	390.00	3928.00	1560	20220809	-29.42	953	20230316	15.53	1280	-13.98	20230531	953	15.53	20230316	1560	-29.42	20220809	953	15.53	20230316	2.55	N	011370	500	504 억	4551149	N	N	25	N	N
80	20230616	120756	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1101	12	2	1.10	90607342	82503	11.83	1089	1108	1089	1415	763	1089	1098.23	4.51	0	22609	1141	1114	1101	1074	1061	1108	1068	504	326	500	780	1	1	100894865	1111	2.82	0.28	12	0.08	390.00	3928.00	1560	20220809	-29.42	953	20230316	15.53	1280	-13.98	20230531	953	15.53	20230316	1560	-29.42	20220809	953	15.53	20230316	2.55	N	011370	500	504 억	4551149	N	N	25	N	N
81	20230616	110957	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1095	6	2	0.55	78267667	71280	10.22	1089	1108	1089	1415	763	1089	1098.03	4.51	0	20733	1141	1114	1101	1074	1061	1108	1068	504	326	500	780	1	1	100894865	1105	2.81	0.28	12	0.07	390.00	3928.00	1560	20220809	-29.81	953	20230316	14.90	1280	-14.45	20230531	953	14.90	20230316	1560	-29.81	20220809	953	14.90	20230316	2.55	N	011370	500	504 억	4551149	N	N	25	N	N
82	20230616	100157	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1100	11	2	1.01	51990624	47351	6.79	1089	1108	1089	1415	763	1089	1097.98	4.51	0	19235	1141	1114	1101	1074	1061	1108	1068	504	326	500	780	1	1	100894865	1110	2.82	0.28	12	0.05	390.00	3928.00	1560	20220809	-29.49	953	20230316	15.42	1280	-14.06	20230531	953	15.42	20230316	1560	-29.49	20220809	953	15.42	20230316	2.55	N	011370	500	504 억	4551149	N	N	25	N	N
83	20230616	091022	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1095	6	2	0.55	16574230	15186	2.18	1089	1098	1089	1415	763	1089	1091.42	4.51	0	1630	1141	1114	1101	1074	1061	1108	1068	504	326	500	780	1	1	100894865	1105	2.81	0.28	12	0.02	390.00	3928.00	1560	20220809	-29.81	953	20230316	14.90	1280	-14.45	20230531	953	14.90	20230316	1560	-29.81	20220809	953	14.90	20230316	2.55	N	011370	500	504 억	4551149	N	N	25	N	N
84	20230615	150337	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1093	-26	5	-2.32	714173942	646566	137.53	1116	1128	1088	1454	784	1119	1104.56	4.48	0	43758	1155	1137	1126	1108	1097	1131	1102	504	335	500	800	1	1	100894865	1103	2.80	0.28	12	0.64	390.00	3928.00	1560	20220809	-29.94	953	20230316	14.69	1280	-14.61	20230531	953	14.69	20230316	1560	-29.94	20220809	953	14.69	20230316	2.59	N	011370	500	504 억	4519670	N	N	1	N	N
85	20230615	140613	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1095	-24	5	-2.14	594425891	536884	114.20	1116	1128	1094	1454	784	1119	1107.18	4.48	0	61933	1155	1137	1126	1108	1097	1131	1102	504	335	500	800	1	1	100894865	1105	2.81	0.28	12	0.53	390.00	3928.00	1560	20220809	-29.81	953	20230316	14.90	1280	-14.45	20230531	953	14.90	20230316	1560	-29.81	20220809	953	14.90	20230316	2.59	N	011370	500	504 억	4519670	N	N	1	N	N
86	20230615	130505	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1102	-17	5	-1.52	551276137	497515	105.83	1116	1128	1095	1454	784	1119	1108.06	4.48	0	84155	1155	1137	1126	1108	1097	1131	1102	504	335	500	800	1	1	100894865	1112	2.83	0.28	12	0.49	390.00	3928.00	1560	20220809	-29.36	953	20230316	15.63	1280	-13.91	20230531	953	15.63	20230316	1560	-29.36	20220809	953	15.63	20230316	2.59	N	011370	500	504 억	4519670	N	N	1	N	N
87	20230615	120327	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1099	-20	5	-1.79	466636740	420645	89.48	1116	1128	1095	1454	784	1119	1109.34	4.48	0	76522	1155	1137	1126	1108	1097	1131	1102	504	335	500	800	1	1	100894865	1109	2.82	0.28	12	0.42	390.00	3928.00	1560	20220809	-29.55	953	20230316	15.32	1280	-14.14	20230531	953	15.32	20230316	1560	-29.55	20220809	953	15.32	20230316	2.59	N	011370	500	504 억	4519670	N	N	1	N	N
88	20230615	111046	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1100	-19	5	-1.70	325513642	292045	62.12	1116	1128	1100	1454	784	1119	1114.60	4.48	0	35047	1155	1137	1126	1108	1097	1131	1102	504	335	500	800	1	1	100894865	1110	2.82	0.28	12	0.29	390.00	3928.00	1560	20220809	-29.49	953	20230316	15.42	1280	-14.06	20230531	953	15.42	20230316	1560	-29.49	20220809	953	15.42	20230316	2.59	N	011370	500	504 억	4519670	N	N	1	N	N
89	20230611	184728	55	40.00	KOSDAQ	건설	N	N	N	Y	40	N	1141	-5	5	-0.44	458542428	400973	105.87	1147	1159	1116	1489	803	1146	1143.58	4.55	-54	-55	1159	1152	1143	1136	1127	1148	1132	504	343	500	820	1	1	100894865	1151	2.93	0.29	12	0.40	390.00	3928.00	1580	20220608	-27.78	953	20230316	19.73	1280	-10.86	20230531	953	19.73	20230316	1560	-26.86	20220809	953	19.73	20230316	2.65	N	011370	500	504 억	4586518	N	N	116	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History