KissMeData/094820/price/prices-20240101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240123,120734,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12320,-10,5,-0.08,1313977080,106467,58.82,12330,12440,12240,16020,8640,12330,12341.64,1.61,0,4053,12550,12440,12310,12200,12070,12375,12135,75,3690,500,8870,10,1,15078709,1858,11.85,1.48,12,0.71,1040.00,8318.00,17350,20230417,-28.99,10120,20231113,21.74,12530,-1.68,20240118,11350,8.55,20240112,17350,-28.99,20230417,10120,21.74,20231113,6.01,N,094820,500,75 억,,243355,N,N,4,N,00,N
20240123,110732,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12370,40,2,0.32,1174283930,95159,52.57,12330,12440,12240,16020,8640,12330,12340.23,1.61,0,4672,12550,12440,12310,12200,12070,12375,12135,75,3690,500,8870,10,1,15078709,1865,11.89,1.49,12,0.63,1040.00,8318.00,17350,20230417,-28.70,10120,20231113,22.23,12530,-1.28,20240118,11350,8.99,20240112,17350,-28.70,20230417,10120,22.23,20231113,6.01,N,094820,500,75 억,,243355,N,N,4,N,00,N
20240123,100732,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12400,70,2,0.57,858251470,69558,38.43,12330,12440,12240,16020,8640,12330,12338.65,1.61,0,754,12550,12440,12310,12200,12070,12375,12135,75,3690,500,8870,10,1,15078709,1870,11.92,1.49,12,0.46,1040.00,8318.00,17350,20230417,-28.53,10120,20231113,22.53,12530,-1.04,20240118,11350,9.25,20240112,17350,-28.53,20230417,10120,22.53,20231113,6.01,N,094820,500,75 억,,243355,N,N,4,N,00,N
20240123,090733,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12310,-20,5,-0.16,144579530,11751,6.49,12330,12370,12240,16020,8640,12330,12303.59,1.61,0,-489,12550,12440,12310,12200,12070,12375,12135,75,3690,500,8870,10,1,15078709,1856,11.84,1.48,12,0.08,1040.00,8318.00,17350,20230417,-29.05,10120,20231113,21.64,12530,-1.76,20240118,11350,8.46,20240112,17350,-29.05,20230417,10120,21.64,20231113,6.01,N,094820,500,75 억,,243355,N,N,4,N,00,N
20240119,160728,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12310,410,2,3.45,3693893290,302287,95.90,11910,12450,11910,15470,8330,11900,12219.59,1.62,0,14570,12820,12360,12070,11610,11320,12590,11840,75,3570,500,8560,10,1,15078709,1856,11.84,1.48,12,2.00,1040.00,8318.00,17350,20230417,-29.05,10120,20231113,21.64,12530,-1.76,20240118,11350,8.46,20240112,17350,-29.05,20230417,10120,21.64,20231113,6.08,N,094820,500,75 억,,244180,N,N,0,N,00,N
20240119,150730,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12320,420,2,3.53,3529274230,288907,91.66,11910,12450,11910,15470,8330,11900,12216.11,1.62,0,14736,12820,12360,12070,11610,11320,12590,11840,75,3570,500,8560,10,1,15078709,1858,11.85,1.48,12,1.92,1040.00,8318.00,17350,20230417,-28.99,10120,20231113,21.74,12530,-1.68,20240118,11350,8.55,20240112,17350,-28.99,20230417,10120,21.74,20231113,6.08,N,094820,500,75 억,,244180,N,N,0,N,00,N
20240119,140728,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12200,300,2,2.52,3061875250,250839,79.58,11910,12450,11910,15470,8330,11900,12206.71,1.62,0,19909,12820,12360,12070,11610,11320,12590,11840,75,3570,500,8560,10,1,15078709,1840,11.73,1.47,12,1.66,1040.00,8318.00,17350,20230417,-29.68,10120,20231113,20.55,12530,-2.63,20240118,11350,7.49,20240112,17350,-29.68,20230417,10120,20.55,20231113,6.08,N,094820,500,75 억,,244180,N,N,0,N,00,N
20240119,130728,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12170,270,2,2.27,1703672520,140411,44.55,11910,12260,11910,15470,8330,11900,12133.70,1.62,0,16321,12820,12360,12070,11610,11320,12590,11840,75,3570,500,8560,10,1,15078709,1835,11.70,1.46,12,0.93,1040.00,8318.00,17350,20230417,-29.86,10120,20231113,20.26,12530,-2.87,20240118,11350,7.22,20240112,17350,-29.86,20230417,10120,20.26,20231113,6.08,N,094820,500,75 억,,244180,N,N,0,N,00,N
20240119,120732,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12130,230,2,1.93,1551806980,127907,40.58,11910,12260,11910,15470,8330,11900,12132.56,1.62,0,18171,12820,12360,12070,11610,11320,12590,11840,75,3570,500,8560,10,1,15078709,1829,11.66,1.46,12,0.85,1040.00,8318.00,17350,20230417,-30.09,10120,20231113,19.86,12530,-3.19,20240118,11350,6.87,20240112,17350,-30.09,20230417,10120,19.86,20231113,6.08,N,094820,500,75 억,,244180,N,N,0,N,00,N
20240119,110731,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12190,290,2,2.44,1299040930,107105,33.98,11910,12260,11910,15470,8330,11900,12128.97,1.62,0,14082,12820,12360,12070,11610,11320,12590,11840,75,3570,500,8560,10,1,15078709,1838,11.72,1.47,12,0.71,1040.00,8318.00,17350,20230417,-29.74,10120,20231113,20.45,12530,-2.71,20240118,11350,7.40,20240112,17350,-29.74,20230417,10120,20.45,20231113,6.08,N,094820,500,75 억,,244180,N,N,0,N,00,N
20240119,100735,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12120,220,2,1.85,745777590,61724,19.58,11910,12190,11910,15470,8330,11900,12082.87,1.62,0,9148,12820,12360,12070,11610,11320,12590,11840,75,3570,500,8560,10,1,15078709,1828,11.65,1.46,12,0.41,1040.00,8318.00,17350,20230417,-30.14,10120,20231113,19.76,12530,-3.27,20240118,11350,6.78,20240112,17350,-30.14,20230417,10120,19.76,20231113,6.08,N,094820,500,75 억,,244180,N,N,0,N,00,N
20240119,090727,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12030,130,2,1.09,125507960,10499,3.33,11910,12040,11910,15470,8330,11900,11955.02,1.62,0,2209,12820,12360,12070,11610,11320,12590,11840,75,3570,500,8560,10,1,15078709,1814,11.57,1.45,12,0.07,1040.00,8318.00,17350,20230417,-30.66,10120,20231113,18.87,12530,-3.99,20240118,11350,5.99,20240112,17350,-30.66,20230417,10120,18.87,20231113,6.08,N,094820,500,75 억,,244180,N,N,0,N,00,N
20240118,160726,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11900,280,2,2.41,3762085600,312364,189.62,11780,12530,11780,15100,8140,11620,12044.37,1.38,0,37790,12320,11970,11790,11440,11260,11880,11350,75,3480,500,8360,10,1,15078709,1794,11.44,1.43,12,2.07,1040.00,8318.00,17350,20230417,-31.41,10120,20231113,17.59,12530,-5.03,20240118,11350,4.85,20240112,17350,-31.41,20230417,10120,17.59,20231113,6.10,N,094820,500,75 억,,207574,N,N,2,N,00,N
20240118,150727,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11830,210,2,1.81,3670626920,304671,184.95,11780,12530,11780,15100,8140,11620,12048.18,1.38,0,36788,12320,11970,11790,11440,11260,11880,11350,75,3480,500,8360,10,1,15078709,1784,11.38,1.42,12,2.02,1040.00,8318.00,17350,20230417,-31.82,10120,20231113,16.90,12530,-5.59,20240118,11350,4.23,20240112,17350,-31.82,20230417,10120,16.90,20231113,6.10,N,094820,500,75 억,,207574,N,N,2,N,00,N
20240118,140728,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11900,280,2,2.41,3418562900,283417,172.04,11780,12530,11780,15100,8140,11620,12062.33,1.38,0,30260,12320,11970,11790,11440,11260,11880,11350,75,3480,500,8360,10,1,15078709,1794,11.44,1.43,12,1.88,1040.00,8318.00,17350,20230417,-31.41,10120,20231113,17.59,12530,-5.03,20240118,11350,4.85,20240112,17350,-31.41,20230417,10120,17.59,20231113,6.10,N,094820,500,75 억,,207574,N,N,2,N,00,N
20240118,130726,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12030,410,2,3.53,2927935310,242259,147.06,11780,12530,11780,15100,8140,11620,12086.43,1.38,0,40564,12320,11970,11790,11440,11260,11880,11350,75,3480,500,8360,10,1,15078709,1814,11.57,1.45,12,1.61,1040.00,8318.00,17350,20230417,-30.66,10120,20231113,18.87,12530,-3.99,20240118,11350,5.99,20240112,17350,-30.66,20230417,10120,18.87,20231113,6.10,N,094820,500,75 억,,207574,N,N,2,N,00,N
20240118,120729,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11980,360,2,3.10,2754815800,227824,138.30,11780,12530,11780,15100,8140,11620,12092.36,1.38,0,36805,12320,11970,11790,11440,11260,11880,11350,75,3480,500,8360,10,1,15078709,1806,11.52,1.44,12,1.51,1040.00,8318.00,17350,20230417,-30.95,10120,20231113,18.38,12530,-4.39,20240118,11350,5.55,20240112,17350,-30.95,20230417,10120,18.38,20231113,6.10,N,094820,500,75 억,,207574,N,N,2,N,00,N
20240118,110729,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12000,380,2,3.27,2409301970,199002,120.80,11780,12530,11780,15100,8140,11620,12107.51,1.38,0,31434,12320,11970,11790,11440,11260,11880,11350,75,3480,500,8360,10,1,15078709,1809,11.54,1.44,12,1.32,1040.00,8318.00,17350,20230417,-30.84,10120,20231113,18.58,12530,-4.23,20240118,11350,5.73,20240112,17350,-30.84,20230417,10120,18.58,20231113,6.10,N,094820,500,75 억,,207574,N,N,2,N,00,N
20240118,100725,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12140,520,2,4.48,2111052810,174239,105.77,11780,12530,11780,15100,8140,11620,12116.53,1.38,0,30508,12320,11970,11790,11440,11260,11880,11350,75,3480,500,8360,10,1,15078709,1831,11.67,1.46,12,1.16,1040.00,8318.00,17350,20230417,-30.03,10120,20231113,19.96,12530,-3.11,20240118,11350,6.96,20240112,17350,-30.03,20230417,10120,19.96,20231113,6.10,N,094820,500,75 억,,207574,N,N,2,N,00,N
20240118,090726,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11950,330,2,2.84,431453130,36091,21.91,11780,12120,11780,15100,8140,11620,11956.83,1.38,0,8522,12320,11970,11790,11440,11260,11880,11350,75,3480,500,8360,10,1,15078709,1802,11.49,1.44,12,0.24,1040.00,8318.00,17350,20230417,-31.12,10120,20231113,18.08,12320,-3.00,20240115,11350,5.29,20240112,17350,-31.12,20230417,10120,18.08,20231113,6.10,N,094820,500,75 억,,207574,N,N,2,N,00,N
20240117,160725,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11620,-500,5,-4.13,1932914020,164003,87.19,12140,12140,11610,15750,8490,12120,11785.96,1.65,0,-39643,12480,12300,12040,11860,11600,12390,11950,75,3630,500,8720,10,1,15078709,1752,11.17,1.40,12,1.09,1040.00,8318.00,17350,20230417,-33.03,10120,20231113,14.82,12320,-5.68,20240115,11350,2.38,20240112,17350,-33.03,20230417,10120,14.82,20231113,5.90,N,094820,500,75 억,,249167,N,N,2,N,00,N
20240117,150727,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11640,-480,5,-3.96,1852990400,157133,83.53,12140,12140,11610,15750,8490,12120,11792.43,1.65,0,-39752,12480,12300,12040,11860,11600,12390,11950,75,3630,500,8720,10,1,15078709,1755,11.19,1.40,12,1.04,1040.00,8318.00,17350,20230417,-32.91,10120,20231113,15.02,12320,-5.52,20240115,11350,2.56,20240112,17350,-32.91,20230417,10120,15.02,20231113,5.90,N,094820,500,75 억,,249167,N,N,13,N,00,N
20240117,140726,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11760,-360,5,-2.97,1663767850,140898,74.90,12140,12140,11640,15750,8490,12120,11808.25,1.65,0,-38814,12480,12300,12040,11860,11600,12390,11950,75,3630,500,8720,10,1,15078709,1773,11.31,1.41,12,0.93,1040.00,8318.00,17350,20230417,-32.22,10120,20231113,16.21,12320,-4.55,20240115,11350,3.61,20240112,17350,-32.22,20230417,10120,16.21,20231113,5.90,N,094820,500,75 억,,249167,N,N,13,N,00,N
20240117,130725,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11680,-440,5,-3.63,1432566830,121091,64.37,12140,12140,11680,15750,8490,12120,11830.43,1.65,0,-38623,12480,12300,12040,11860,11600,12390,11950,75,3630,500,8720,10,1,15078709,1761,11.23,1.40,12,0.80,1040.00,8318.00,17350,20230417,-32.68,10120,20231113,15.42,12320,-5.19,20240115,11350,2.91,20240112,17350,-32.68,20230417,10120,15.42,20231113,5.90,N,094820,500,75 억,,249167,N,N,13,N,00,N
20240117,120727,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11750,-370,5,-3.05,1169481720,98642,52.44,12140,12140,11690,15750,8490,12120,11855.74,1.65,0,-32386,12480,12300,12040,11860,11600,12390,11950,75,3630,500,8720,10,1,15078709,1772,11.30,1.41,12,0.65,1040.00,8318.00,17350,20230417,-32.28,10120,20231113,16.11,12320,-4.63,20240115,11350,3.52,20240112,17350,-32.28,20230417,10120,16.11,20231113,5.90,N,094820,500,75 억,,249167,N,N,13,N,00,N
20240117,110727,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11870,-250,5,-2.06,819042140,68853,36.60,12140,12140,11810,15750,8490,12120,11895.42,1.65,0,-19593,12480,12300,12040,11860,11600,12390,11950,75,3630,500,8720,10,1,15078709,1790,11.41,1.43,12,0.46,1040.00,8318.00,17350,20230417,-31.59,10120,20231113,17.29,12320,-3.65,20240115,11350,4.58,20240112,17350,-31.59,20230417,10120,17.29,20231113,5.90,N,094820,500,75 억,,249167,N,N,13,N,00,N
20240117,100724,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11830,-290,5,-2.39,634324370,53245,28.31,12140,12140,11810,15750,8490,12120,11913.20,1.65,0,-17980,12480,12300,12040,11860,11600,12390,11950,75,3630,500,8720,10,1,15078709,1784,11.38,1.42,12,0.35,1040.00,8318.00,17350,20230417,-31.82,10120,20231113,16.90,12320,-3.98,20240115,11350,4.23,20240112,17350,-31.82,20230417,10120,16.90,20231113,5.90,N,094820,500,75 억,,249167,N,N,13,N,00,N
20240117,090728,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11910,-210,5,-1.73,177583320,14767,7.85,12140,12140,11900,15750,8490,12120,12025.50,1.65,0,-8111,12480,12300,12040,11860,11600,12390,11950,75,3630,500,8720,10,1,15078709,1796,11.45,1.43,12,0.10,1040.00,8318.00,17350,20230417,-31.35,10120,20231113,17.69,12320,-3.33,20240115,11350,4.93,20240112,17350,-31.35,20230417,10120,17.69,20231113,5.90,N,094820,500,75 억,,249167,N,N,13,N,00,N
20240116,160724,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12120,-10,5,-0.08,2227647650,185450,47.39,12070,12220,11780,15760,8500,12130,12011.57,1.61,0,5382,12710,12420,12030,11740,11350,12565,11885,75,3630,500,8730,10,1,15078709,1828,11.65,1.46,12,1.23,1040.00,8318.00,17350,20230417,-30.14,10120,20231113,19.76,12320,-1.62,20240115,11350,6.78,20240112,17350,-30.14,20230417,10120,19.76,20231113,5.90,N,094820,500,75 억,,243022,N,N,13,N,00,N
20240116,150723,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12070,-60,5,-0.49,2143547030,178503,45.62,12070,12220,11780,15760,8500,12130,12007.90,1.61,0,6266,12710,12420,12030,11740,11350,12565,11885,75,3630,500,8730,10,1,15078709,1820,11.61,1.45,12,1.18,1040.00,8318.00,17350,20230417,-30.43,10120,20231113,19.27,12320,-2.03,20240115,11350,6.34,20240112,17350,-30.43,20230417,10120,19.27,20231113,5.90,N,094820,500,75 억,,243022,N,N,15,N,00,N
20240116,140724,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12100,-30,5,-0.25,1909695500,159155,40.67,12070,12220,11780,15760,8500,12130,11998.28,1.61,0,8639,12710,12420,12030,11740,11350,12565,11885,75,3630,500,8730,10,1,15078709,1825,11.63,1.45,12,1.06,1040.00,8318.00,17350,20230417,-30.26,10120,20231113,19.57,12320,-1.79,20240115,11350,6.61,20240112,17350,-30.26,20230417,10120,19.57,20231113,5.90,N,094820,500,75 억,,243022,N,N,15,N,00,N
20240116,130726,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12060,-70,5,-0.58,1553496230,129785,33.17,12070,12130,11780,15760,8500,12130,11968.74,1.61,0,5810,12710,12420,12030,11740,11350,12565,11885,75,3630,500,8730,10,1,15078709,1818,11.60,1.45,12,0.86,1040.00,8318.00,17350,20230417,-30.49,10120,20231113,19.17,12320,-2.11,20240115,11350,6.26,20240112,17350,-30.49,20230417,10120,19.17,20231113,5.90,N,094820,500,75 억,,243022,N,N,15,N,00,N
20240116,120724,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12030,-100,5,-0.82,1396057120,116737,29.83,12070,12130,11780,15760,8500,12130,11957.77,1.61,0,4433,12710,12420,12030,11740,11350,12565,11885,75,3630,500,8730,10,1,15078709,1814,11.57,1.45,12,0.77,1040.00,8318.00,17350,20230417,-30.66,10120,20231113,18.87,12320,-2.35,20240115,11350,5.99,20240112,17350,-30.66,20230417,10120,18.87,20231113,5.90,N,094820,500,75 억,,243022,N,N,15,N,00,N
20240116,110722,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12010,-120,5,-0.99,1187754110,99407,25.40,12070,12130,11780,15760,8500,12130,11946.87,1.61,0,2563,12710,12420,12030,11740,11350,12565,11885,75,3630,500,8730,10,1,15078709,1811,11.55,1.44,12,0.66,1040.00,8318.00,17350,20230417,-30.78,10120,20231113,18.68,12320,-2.52,20240115,11350,5.81,20240112,17350,-30.78,20230417,10120,18.68,20231113,5.90,N,094820,500,75 억,,243022,N,N,15,N,00,N
20240116,100723,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11780,-350,5,-2.89,1017551600,85107,21.75,12070,12130,11780,15760,8500,12130,11954.43,1.61,0,-320,12710,12420,12030,11740,11350,12565,11885,75,3630,500,8730,10,1,15078709,1776,11.33,1.42,12,0.56,1040.00,8318.00,17350,20230417,-32.10,10120,20231113,16.40,12320,-4.38,20240115,11350,3.79,20240112,17350,-32.10,20230417,10120,16.40,20231113,5.90,N,094820,500,75 억,,243022,N,N,15,N,00,N
20240116,090721,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12000,-130,5,-1.07,219953350,18286,4.67,12070,12090,11920,15760,8500,12130,12023.69,1.61,0,2587,12710,12420,12030,11740,11350,12565,11885,75,3630,500,8730,10,1,15078709,1809,11.54,1.44,12,0.12,1040.00,8318.00,17350,20230417,-30.84,10120,20231113,18.58,12320,-2.60,20240115,11350,5.73,20240112,17350,-30.84,20230417,10120,18.58,20231113,5.90,N,094820,500,75 억,,243022,N,N,15,N,00,N
20240115,160721,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12130,530,2,4.57,4661522840,388709,368.76,11680,12320,11640,15080,8120,11600,11991.61,1.47,0,21432,11873,11736,11543,11406,11213,11765,11435,75,3480,500,8350,10,1,15078709,1829,11.66,1.46,12,2.58,1040.00,8318.00,17350,20230417,-30.09,10120,20231113,19.86,12320,-1.54,20240115,11350,6.87,20240112,17350,-30.09,20230417,10120,19.86,20231113,5.93,N,094820,500,75 억,,221370,N,N,15,N,00,N
20240115,150722,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12050,450,2,3.88,4287768040,357820,339.46,11680,12320,11640,15080,8120,11600,11983.20,1.47,0,21922,11873,11736,11543,11406,11213,11765,11435,75,3480,500,8350,10,1,15078709,1817,11.59,1.45,12,2.37,1040.00,8318.00,17350,20230417,-30.55,10120,20231113,19.07,12320,-2.19,20240115,11350,6.17,20240112,17350,-30.55,20230417,10120,19.07,20231113,5.93,N,094820,500,75 억,,221370,N,N,21,N,00,N
20240115,140723,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11950,350,2,3.02,3914713220,326774,310.00,11680,12320,11640,15080,8120,11600,11980.06,1.47,0,16191,11873,11736,11543,11406,11213,11765,11435,75,3480,500,8350,10,1,15078709,1802,11.49,1.44,12,2.17,1040.00,8318.00,17350,20230417,-31.12,10120,20231113,18.08,12320,-3.00,20240115,11350,5.29,20240112,17350,-31.12,20230417,10120,18.08,20231113,5.93,N,094820,500,75 억,,221370,N,N,21,N,00,N
20240115,130721,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11970,370,2,3.19,3669284960,306295,290.57,11680,12320,11640,15080,8120,11600,11979.77,1.47,0,16158,11873,11736,11543,11406,11213,11765,11435,75,3480,500,8350,10,1,15078709,1805,11.51,1.44,12,2.03,1040.00,8318.00,17350,20230417,-31.01,10120,20231113,18.28,12320,-2.84,20240115,11350,5.46,20240112,17350,-31.01,20230417,10120,18.28,20231113,5.93,N,094820,500,75 억,,221370,N,N,21,N,00,N
20240115,120722,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,12070,470,2,4.05,3501416800,292308,277.31,11680,12320,11640,15080,8120,11600,11978.72,1.47,0,15603,11873,11736,11543,11406,11213,11765,11435,75,3480,500,8350,10,1,15078709,1820,11.61,1.45,12,1.94,1040.00,8318.00,17350,20230417,-30.43,10120,20231113,19.27,12320,-2.03,20240115,11350,6.34,20240112,17350,-30.43,20230417,10120,19.27,20231113,5.93,N,094820,500,75 억,,221370,N,N,21,N,00,N
20240115,110720,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11940,340,2,2.93,3222345930,268979,255.17,11680,12320,11640,15080,8120,11600,11980.14,1.47,0,14222,11873,11736,11543,11406,11213,11765,11435,75,3480,500,8350,10,1,15078709,1800,11.48,1.44,12,1.78,1040.00,8318.00,17350,20230417,-31.18,10120,20231113,17.98,12320,-3.08,20240115,11350,5.20,20240112,17350,-31.18,20230417,10120,17.98,20231113,5.93,N,094820,500,75 억,,221370,N,N,21,N,00,N
20240115,100719,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11980,380,2,3.28,1529154250,128808,122.20,11680,12040,11640,15080,8120,11600,11871.91,1.47,0,5915,11873,11736,11543,11406,11213,11765,11435,75,3480,500,8350,10,1,15078709,1806,11.52,1.44,12,0.85,1040.00,8318.00,17350,20230417,-30.95,10120,20231113,18.38,12040,-0.50,20240115,11350,5.55,20240112,17350,-30.95,20230417,10120,18.38,20231113,5.93,N,094820,500,75 억,,221370,N,N,21,N,00,N
20240115,090721,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11790,190,2,1.64,306612880,26007,24.67,11680,11880,11640,15080,8120,11600,11790.77,1.47,0,875,11873,11736,11543,11406,11213,11765,11435,75,3480,500,8350,10,1,15078709,1778,11.34,1.42,12,0.17,1040.00,8318.00,17350,20230417,-32.05,10120,20231113,16.50,11880,-0.76,20240115,11350,3.88,20240112,17350,-32.05,20230417,10120,16.50,20231113,5.93,N,094820,500,75 억,,221370,N,N,21,N,00,N
20240112,160716,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11600,0,3,0.00,1209277600,104734,128.70,11600,11680,11350,15080,8120,11600,11545.98,1.46,0,1065,11866,11732,11636,11502,11406,11800,11570,75,3480,500,8350,10,1,15078709,1749,11.15,1.39,12,0.69,1040.00,8318.00,17350,20230417,-33.14,10120,20231113,14.62,11840,-2.03,20240109,11350,2.20,20240112,17350,-33.14,20230417,10120,14.62,20231113,5.90,N,094820,500,75 억,,220339,N,N,21,N,00,N
20240112,150720,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11590,-10,5,-0.09,1152540430,99840,122.69,11600,11680,11350,15080,8120,11600,11543.87,1.46,0,801,11866,11732,11636,11502,11406,11800,11570,75,3480,500,8350,10,1,15078709,1748,11.14,1.39,12,0.66,1040.00,8318.00,17350,20230417,-33.20,10120,20231113,14.53,11840,-2.11,20240109,11350,2.11,20240112,17350,-33.20,20230417,10120,14.53,20231113,5.90,N,094820,500,75 억,,220339,N,N,40,N,00,N
20240112,140719,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11560,-40,5,-0.34,1080351200,93594,115.01,11600,11680,11350,15080,8120,11600,11542.95,1.46,0,920,11866,11732,11636,11502,11406,11800,11570,75,3480,500,8350,10,1,15078709,1743,11.12,1.39,12,0.62,1040.00,8318.00,17350,20230417,-33.37,10120,20231113,14.23,11840,-2.36,20240109,11350,1.85,20240112,17350,-33.37,20230417,10120,14.23,20231113,5.90,N,094820,500,75 억,,220339,N,N,40,N,00,N
20240112,130716,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11620,20,2,0.17,961018350,83281,102.34,11600,11680,11350,15080,8120,11600,11539.46,1.46,0,1680,11866,11732,11636,11502,11406,11800,11570,75,3480,500,8350,10,1,15078709,1752,11.17,1.40,12,0.55,1040.00,8318.00,17350,20230417,-33.03,10120,20231113,14.82,11840,-1.86,20240109,11350,2.38,20240112,17350,-33.03,20230417,10120,14.82,20231113,5.90,N,094820,500,75 억,,220339,N,N,40,N,00,N
20240112,120719,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11630,30,2,0.26,899237100,77966,95.81,11600,11680,11350,15080,8120,11600,11533.70,1.46,0,-348,11866,11732,11636,11502,11406,11800,11570,75,3480,500,8350,10,1,15078709,1754,11.18,1.40,12,0.52,1040.00,8318.00,17350,20230417,-32.97,10120,20231113,14.92,11840,-1.77,20240109,11350,2.47,20240112,17350,-32.97,20230417,10120,14.92,20231113,5.90,N,094820,500,75 억,,220339,N,N,40,N,00,N
20240112,110716,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11650,50,2,0.43,779300260,67632,83.11,11600,11680,11350,15080,8120,11600,11522.64,1.46,0,-2869,11866,11732,11636,11502,11406,11800,11570,75,3480,500,8350,10,1,15078709,1757,11.20,1.40,12,0.45,1040.00,8318.00,17350,20230417,-32.85,10120,20231113,15.12,11840,-1.60,20240109,11350,2.64,20240112,17350,-32.85,20230417,10120,15.12,20231113,5.90,N,094820,500,75 억,,220339,N,N,40,N,00,N
20240112,100716,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11410,-190,5,-1.64,588882430,51135,62.84,11600,11680,11350,15080,8120,11600,11516.21,1.46,0,-9046,11866,11732,11636,11502,11406,11800,11570,75,3480,500,8350,10,1,15078709,1720,10.97,1.37,12,0.34,1040.00,8318.00,17350,20230417,-34.24,10120,20231113,12.75,11840,-3.63,20240109,11350,0.53,20240112,17350,-34.24,20230417,10120,12.75,20231113,5.90,N,094820,500,75 억,,220339,N,N,40,N,00,N
20240112,090716,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11630,30,2,0.26,128259670,11046,13.57,11600,11680,11530,15080,8120,11600,11611.43,1.46,0,6250,11866,11732,11636,11502,11406,11800,11570,75,3480,500,8350,10,1,15078709,1754,11.18,1.40,12,0.07,1040.00,8318.00,17350,20230417,-32.97,10120,20231113,14.92,11840,-1.77,20240109,11410,1.93,20240102,17350,-32.97,20230417,10120,14.92,20231113,5.90,N,094820,500,75 억,,220339,N,N,40,N,00,N
20240111,160712,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11600,20,2,0.17,947722500,81352,91.92,11560,11770,11540,15050,8110,11580,11649.70,1.43,0,4893,11940,11760,11650,11470,11360,11705,11415,75,3470,500,8330,10,1,15078709,1749,11.15,1.39,12,0.54,1040.00,8318.00,17350,20230417,-33.14,10120,20231113,14.62,11840,-2.03,20240109,11410,1.67,20240102,17350,-33.14,20230417,10120,14.62,20231113,5.91,N,094820,500,75 억,,215362,N,N,40,N,00,N
20240111,150717,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11580,0,3,0.00,900572370,77283,87.32,11560,11770,11540,15050,8110,11580,11652.92,1.43,0,4905,11940,11760,11650,11470,11360,11705,11415,75,3470,500,8330,10,1,15078709,1746,11.13,1.39,12,0.51,1040.00,8318.00,17350,20230417,-33.26,10120,20231113,14.43,11840,-2.20,20240109,11410,1.49,20240102,17350,-33.26,20230417,10120,14.43,20231113,5.91,N,094820,500,75 억,,215362,N,N,30,N,00,N
20240111,140715,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11560,-20,5,-0.17,746409250,63963,72.27,11560,11770,11560,15050,8110,11580,11669.39,1.43,0,9206,11940,11760,11650,11470,11360,11705,11415,75,3470,500,8330,10,1,15078709,1743,11.12,1.39,12,0.42,1040.00,8318.00,17350,20230417,-33.37,10120,20231113,14.23,11840,-2.36,20240109,11410,1.31,20240102,17350,-33.37,20230417,10120,14.23,20231113,5.91,N,094820,500,75 억,,215362,N,N,30,N,00,N
20240111,130713,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11590,10,2,0.09,620411970,53083,59.98,11560,11770,11560,15050,8110,11580,11687.58,1.43,0,9719,11940,11760,11650,11470,11360,11705,11415,75,3470,500,8330,10,1,15078709,1748,11.14,1.39,12,0.35,1040.00,8318.00,17350,20230417,-33.20,10120,20231113,14.53,11840,-2.11,20240109,11410,1.58,20240102,17350,-33.20,20230417,10120,14.53,20231113,5.91,N,094820,500,75 억,,215362,N,N,30,N,00,N
20240111,120713,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11640,60,2,0.52,521084250,44522,50.31,11560,11770,11560,15050,8110,11580,11703.97,1.43,0,9503,11940,11760,11650,11470,11360,11705,11415,75,3470,500,8330,10,1,15078709,1755,11.19,1.40,12,0.30,1040.00,8318.00,17350,20230417,-32.91,10120,20231113,15.02,11840,-1.69,20240109,11410,2.02,20240102,17350,-32.91,20230417,10120,15.02,20231113,5.91,N,094820,500,75 억,,215362,N,N,30,N,00,N
20240111,110716,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11670,90,2,0.78,437792490,37380,42.24,11560,11770,11560,15050,8110,11580,11711.94,1.43,0,8687,11940,11760,11650,11470,11360,11705,11415,75,3470,500,8330,10,1,15078709,1760,11.22,1.40,12,0.25,1040.00,8318.00,17350,20230417,-32.74,10120,20231113,15.32,11840,-1.44,20240109,11410,2.28,20240102,17350,-32.74,20230417,10120,15.32,20231113,5.91,N,094820,500,75 억,,215362,N,N,30,N,00,N
20240111,100714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11770,190,2,1.64,294640010,25165,28.43,11560,11770,11560,15050,8110,11580,11708.33,1.43,0,6778,11940,11760,11650,11470,11360,11705,11415,75,3470,500,8330,10,1,15078709,1775,11.32,1.42,12,0.17,1040.00,8318.00,17350,20230417,-32.16,10120,20231113,16.30,11840,-0.59,20240109,11410,3.16,20240102,17350,-32.16,20230417,10120,16.30,20231113,5.91,N,094820,500,75 억,,215362,N,N,30,N,00,N
20240111,090713,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11650,70,2,0.60,49277080,4231,4.78,11560,11700,11560,15050,8110,11580,11646.67,1.43,0,-499,11940,11760,11650,11470,11360,11705,11415,75,3470,500,8330,10,1,15078709,1757,11.20,1.40,12,0.03,1040.00,8318.00,17350,20230417,-32.85,10120,20231113,15.12,11840,-1.60,20240109,11410,2.10,20240102,17350,-32.85,20230417,10120,15.12,20231113,5.91,N,094820,500,75 억,,215362,N,N,30,N,00,N
20240110,160711,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11580,-170,5,-1.45,1030085300,88473,77.12,11830,11830,11540,15270,8230,11750,11643.25,1.54,0,-16352,12016,11882,11706,11572,11396,11950,11640,75,3520,500,8460,10,1,15078709,1746,11.13,1.39,12,0.59,1040.00,8318.00,17350,20230417,-33.26,10120,20231113,14.43,11840,-2.20,20240109,11410,1.49,20240102,17350,-33.26,20230417,10120,14.43,20231113,5.94,N,094820,500,75 억,,231698,N,N,30,N,00,N
20240110,150714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11580,-170,5,-1.45,989170950,84940,74.04,11830,11830,11540,15270,8230,11750,11645.53,1.54,0,-14765,12016,11882,11706,11572,11396,11950,11640,75,3520,500,8460,10,1,15078709,1746,11.13,1.39,12,0.56,1040.00,8318.00,17350,20230417,-33.26,10120,20231113,14.43,11840,-2.20,20240109,11410,1.49,20240102,17350,-33.26,20230417,10120,14.43,20231113,5.94,N,094820,500,75 억,,231698,N,N,14,N,00,N
20240110,140715,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11610,-140,5,-1.19,773575260,66324,57.82,11830,11830,11600,15270,8230,11750,11663.58,1.54,0,-11202,12016,11882,11706,11572,11396,11950,11640,75,3520,500,8460,10,1,15078709,1751,11.16,1.40,12,0.44,1040.00,8318.00,17350,20230417,-33.08,10120,20231113,14.72,11840,-1.94,20240109,11410,1.75,20240102,17350,-33.08,20230417,10120,14.72,20231113,5.94,N,094820,500,75 억,,231698,N,N,14,N,00,N
20240110,130712,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11660,-90,5,-0.77,630843200,54047,47.11,11830,11830,11600,15270,8230,11750,11672.12,1.54,0,-8454,12016,11882,11706,11572,11396,11950,11640,75,3520,500,8460,10,1,15078709,1758,11.21,1.40,12,0.36,1040.00,8318.00,17350,20230417,-32.80,10120,20231113,15.22,11840,-1.52,20240109,11410,2.19,20240102,17350,-32.80,20230417,10120,15.22,20231113,5.94,N,094820,500,75 억,,231698,N,N,14,N,00,N
20240110,120714,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11710,-40,5,-0.34,573516750,49132,42.83,11830,11830,11600,15270,8230,11750,11672.98,1.54,0,-8574,12016,11882,11706,11572,11396,11950,11640,75,3520,500,8460,10,1,15078709,1766,11.26,1.41,12,0.33,1040.00,8318.00,17350,20230417,-32.51,10120,20231113,15.71,11840,-1.10,20240109,11410,2.63,20240102,17350,-32.51,20230417,10120,15.71,20231113,5.94,N,094820,500,75 억,,231698,N,N,14,N,00,N
20240110,110712,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11670,-80,5,-0.68,443505700,38019,33.14,11830,11830,11600,15270,8230,11750,11665.37,1.54,0,-1984,12016,11882,11706,11572,11396,11950,11640,75,3520,500,8460,10,1,15078709,1760,11.22,1.40,12,0.25,1040.00,8318.00,17350,20230417,-32.74,10120,20231113,15.32,11840,-1.44,20240109,11410,2.28,20240102,17350,-32.74,20230417,10120,15.32,20231113,5.94,N,094820,500,75 억,,231698,N,N,14,N,00,N
20240110,100711,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11600,-150,5,-1.28,377013740,32301,28.16,11830,11830,11600,15270,8230,11750,11671.89,1.54,0,-2685,12016,11882,11706,11572,11396,11950,11640,75,3520,500,8460,10,1,15078709,1749,11.15,1.39,12,0.21,1040.00,8318.00,17350,20230417,-33.14,10120,20231113,14.62,11840,-2.03,20240109,11410,1.67,20240102,17350,-33.14,20230417,10120,14.62,20231113,5.94,N,094820,500,75 억,,231698,N,N,14,N,00,N
20240110,090711,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11730,-20,5,-0.17,66686620,5654,4.93,11830,11830,11730,15270,8230,11750,11794.59,1.54,0,-1703,12016,11882,11706,11572,11396,11950,11640,75,3520,500,8460,10,1,15078709,1769,11.28,1.41,12,0.04,1040.00,8318.00,17350,20230417,-32.39,10120,20231113,15.91,11840,-0.93,20240109,11410,2.80,20240102,17350,-32.39,20230417,10120,15.91,20231113,5.94,N,094820,500,75 억,,231698,N,N,14,N,00,N
20240109,160710,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11750,160,2,1.38,1332832260,114445,119.83,11560,11840,11530,15060,8120,11590,11645.95,1.38,-2372,23521,11816,11702,11636,11522,11456,11670,11490,75,3470,500,8340,10,1,15078709,1772,11.30,1.41,12,0.76,1040.00,8318.00,17350,20230417,-32.28,10120,20231113,16.11,11840,-0.76,20240109,11410,2.98,20240102,17350,-32.28,20230417,10120,16.11,20231113,5.92,N,094820,500,75 억,,207887,N,N,14,N,00,N
20240109,150711,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11730,140,2,1.21,1266354870,108782,113.90,11560,11840,11530,15060,8120,11590,11641.25,1.38,-2372,23325,11816,11702,11636,11522,11456,11670,11490,75,3470,500,8340,10,1,15078709,1769,11.28,1.41,12,0.72,1040.00,8318.00,17350,20230417,-32.39,10120,20231113,15.91,11840,-0.93,20240109,11410,2.80,20240102,17350,-32.39,20230417,10120,15.91,20231113,5.92,N,094820,500,75 억,,207887,N,N,74,N,00,N
20240109,140711,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11660,70,2,0.60,976784530,84140,88.10,11560,11720,11530,15060,8120,11590,11609.05,1.38,-2372,23535,11816,11702,11636,11522,11456,11670,11490,75,3470,500,8340,10,1,15078709,1758,11.21,1.40,12,0.56,1040.00,8318.00,17350,20230417,-32.80,10120,20231113,15.22,11800,-1.19,20240103,11410,2.19,20240102,17350,-32.80,20230417,10120,15.22,20231113,5.92,N,094820,500,75 억,,207887,N,N,74,N,00,N
20240109,130710,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11620,30,2,0.26,687254070,59293,62.08,11560,11650,11530,15060,8120,11590,11590.81,1.38,-2372,16680,11816,11702,11636,11522,11456,11670,11490,75,3470,500,8340,10,1,15078709,1752,11.17,1.40,12,0.39,1040.00,8318.00,17350,20230417,-33.03,10120,20231113,14.82,11800,-1.53,20240103,11410,1.84,20240102,17350,-33.03,20230417,10120,14.82,20231113,5.92,N,094820,500,75 억,,207887,N,N,74,N,00,N
20240109,120716,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11610,20,2,0.17,635408470,54829,57.41,11560,11650,11530,15060,8120,11590,11588.91,1.38,-2372,16152,11816,11702,11636,11522,11456,11670,11490,75,3470,500,8340,10,1,15078709,1751,11.16,1.40,12,0.36,1040.00,8318.00,17350,20230417,-33.08,10120,20231113,14.72,11800,-1.61,20240103,11410,1.75,20240102,17350,-33.08,20230417,10120,14.72,20231113,5.92,N,094820,500,75 억,,207887,N,N,74,N,00,N
20240109,110712,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11610,20,2,0.17,535861780,46249,48.42,11560,11650,11530,15060,8120,11590,11586.45,1.38,-2372,12794,11816,11702,11636,11522,11456,11670,11490,75,3470,500,8340,10,1,15078709,1751,11.16,1.40,12,0.31,1040.00,8318.00,17350,20230417,-33.08,10120,20231113,14.72,11800,-1.61,20240103,11410,1.75,20240102,17350,-33.08,20230417,10120,14.72,20231113,5.92,N,094820,500,75 억,,207887,N,N,74,N,00,N
20240109,100711,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11630,40,2,0.35,382097120,32997,34.55,11560,11650,11530,15060,8120,11590,11579.73,1.38,-2372,10636,11816,11702,11636,11522,11456,11670,11490,75,3470,500,8340,10,1,15078709,1754,11.18,1.40,12,0.22,1040.00,8318.00,17350,20230417,-32.97,10120,20231113,14.92,11800,-1.44,20240103,11410,1.93,20240102,17350,-32.97,20230417,10120,14.92,20231113,5.92,N,094820,500,75 억,,207887,N,N,74,N,00,N
20240109,090711,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11580,-10,5,-0.09,105626370,9135,9.56,11560,11620,11550,15060,8120,11590,11562.62,1.38,-2372,2700,11816,11702,11636,11522,11456,11670,11490,75,3470,500,8340,10,1,15078709,1746,11.13,1.39,12,0.06,1040.00,8318.00,17350,20230417,-33.26,10120,20231113,14.43,11800,-1.86,20240103,11410,1.49,20240102,17350,-33.26,20230417,10120,14.43,20231113,5.92,N,094820,500,75 억,,207887,N,N,74,N,00,N
20240108,160709,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11590,-10,5,-0.09,1103332740,94827,87.47,11750,11750,11570,15080,8120,11600,11635.27,1.34,0,7830,11800,11700,11560,11460,11320,11750,11510,75,3480,500,8350,10,1,15078709,1748,11.14,1.39,12,0.63,1040.00,8318.00,17350,20230417,-33.20,10120,20231113,14.53,11800,-1.78,20240103,11410,1.58,20240102,17350,-33.20,20230417,10120,14.53,20231113,5.96,N,094820,500,75 억,,202429,N,N,74,N,00,N
20240108,150711,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11630,30,2,0.26,1064365630,91467,84.37,11750,11750,11570,15080,8120,11600,11636.61,1.34,0,7854,11800,11700,11560,11460,11320,11750,11510,75,3480,500,8350,10,1,15078709,1754,11.18,1.40,12,0.61,1040.00,8318.00,17350,20230417,-32.97,10120,20231113,14.92,11800,-1.44,20240103,11410,1.93,20240102,17350,-32.97,20230417,10120,14.92,20231113,5.96,N,094820,500,75 억,,202429,N,N,66,N,00,N
20240108,140710,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11610,10,2,0.09,1006210750,86456,79.75,11750,11750,11570,15080,8120,11600,11638.42,1.34,0,8912,11800,11700,11560,11460,11320,11750,11510,75,3480,500,8350,10,1,15078709,1751,11.16,1.40,12,0.57,1040.00,8318.00,17350,20230417,-33.08,10120,20231113,14.72,11800,-1.61,20240103,11410,1.75,20240102,17350,-33.08,20230417,10120,14.72,20231113,5.96,N,094820,500,75 억,,202429,N,N,66,N,00,N
20240108,130710,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11610,10,2,0.09,767213520,65829,60.72,11750,11750,11580,15080,8120,11600,11654.66,1.34,0,3723,11800,11700,11560,11460,11320,11750,11510,75,3480,500,8350,10,1,15078709,1751,11.16,1.40,12,0.44,1040.00,8318.00,17350,20230417,-33.08,10120,20231113,14.72,11800,-1.61,20240103,11410,1.75,20240102,17350,-33.08,20230417,10120,14.72,20231113,5.96,N,094820,500,75 억,,202429,N,N,66,N,00,N
20240108,120710,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11680,80,2,0.69,591538600,50742,46.81,11750,11750,11580,15080,8120,11600,11657.79,1.34,0,2597,11800,11700,11560,11460,11320,11750,11510,75,3480,500,8350,10,1,15078709,1761,11.23,1.40,12,0.34,1040.00,8318.00,17350,20230417,-32.68,10120,20231113,15.42,11800,-1.02,20240103,11410,2.37,20240102,17350,-32.68,20230417,10120,15.42,20231113,5.96,N,094820,500,75 억,,202429,N,N,66,N,00,N
20240108,110711,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11650,50,2,0.43,488647850,41942,38.69,11750,11750,11580,15080,8120,11600,11650.58,1.34,0,2110,11800,11700,11560,11460,11320,11750,11510,75,3480,500,8350,10,1,15078709,1757,11.20,1.40,12,0.28,1040.00,8318.00,17350,20230417,-32.85,10120,20231113,15.12,11800,-1.27,20240103,11410,2.10,20240102,17350,-32.85,20230417,10120,15.12,20231113,5.96,N,094820,500,75 억,,202429,N,N,66,N,00,N
20240108,100711,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11620,20,2,0.17,252899880,21735,20.05,11750,11750,11580,15080,8120,11600,11635.63,1.34,0,-3402,11800,11700,11560,11460,11320,11750,11510,75,3480,500,8350,10,1,15078709,1752,11.17,1.40,12,0.14,1040.00,8318.00,17350,20230417,-33.03,10120,20231113,14.82,11800,-1.53,20240103,11410,1.84,20240102,17350,-33.03,20230417,10120,14.82,20231113,5.96,N,094820,500,75 억,,202429,N,N,66,N,00,N
20240108,090709,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11710,110,2,0.95,73052850,6248,5.76,11750,11750,11600,15080,8120,11600,11692.45,1.34,0,-2775,11800,11700,11560,11460,11320,11750,11510,75,3480,500,8350,10,1,15078709,1766,11.26,1.41,12,0.04,1040.00,8318.00,17350,20230417,-32.51,10120,20231113,15.71,11800,-0.76,20240103,11410,2.63,20240102,17350,-32.51,20230417,10120,15.71,20231113,5.96,N,094820,500,75 억,,202429,N,N,66,N,00,N
20240105,160709,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11600,0,3,0.00,1248262810,107858,118.71,11530,11660,11420,15080,8120,11600,11572.91,1.34,0,333,11813,11706,11603,11496,11393,11760,11550,75,3480,500,8350,10,1,15078709,1749,11.15,1.39,12,0.72,1040.00,8318.00,17350,20230417,-33.14,10120,20231113,14.62,11800,-1.69,20240103,11410,1.67,20240102,17350,-33.14,20230417,10120,14.62,20231113,5.95,N,094820,500,75 억,,202105,N,N,66,N,00,N
20240105,150710,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11560,-40,5,-0.34,1180923110,102045,112.32,11530,11660,11420,15080,8120,11600,11572.53,1.34,0,793,11813,11706,11603,11496,11393,11760,11550,75,3480,500,8350,10,1,15078709,1743,11.12,1.39,12,0.68,1040.00,8318.00,17350,20230417,-33.37,10120,20231113,14.23,11800,-2.03,20240103,11410,1.31,20240102,17350,-33.37,20230417,10120,14.23,20231113,5.95,N,094820,500,75 억,,202105,N,N,1055,N,00,N
20240105,140707,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11550,-50,5,-0.43,986388900,85197,93.77,11530,11660,11420,15080,8120,11600,11577.70,1.34,0,-2467,11813,11706,11603,11496,11393,11760,11550,75,3480,500,8350,10,1,15078709,1742,11.11,1.39,12,0.57,1040.00,8318.00,17350,20230417,-33.43,10120,20231113,14.13,11800,-2.12,20240103,11410,1.23,20240102,17350,-33.43,20230417,10120,14.13,20231113,5.95,N,094820,500,75 억,,202105,N,N,1055,N,00,N
20240105,130709,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11630,30,2,0.26,805789090,69608,76.61,11530,11660,11420,15080,8120,11600,11576.04,1.34,0,-5057,11813,11706,11603,11496,11393,11760,11550,75,3480,500,8350,10,1,15078709,1754,11.18,1.40,12,0.46,1040.00,8318.00,17350,20230417,-32.97,10120,20231113,14.92,11800,-1.44,20240103,11410,1.93,20240102,17350,-32.97,20230417,10120,14.92,20231113,5.95,N,094820,500,75 억,,202105,N,N,1055,N,00,N
20240105,120708,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11610,10,2,0.09,658132090,56911,62.64,11530,11640,11420,15080,8120,11600,11564.13,1.34,0,-6281,11813,11706,11603,11496,11393,11760,11550,75,3480,500,8350,10,1,15078709,1751,11.16,1.40,12,0.38,1040.00,8318.00,17350,20230417,-33.08,10120,20231113,14.72,11800,-1.61,20240103,11410,1.75,20240102,17350,-33.08,20230417,10120,14.72,20231113,5.95,N,094820,500,75 억,,202105,N,N,1055,N,00,N
20240105,110707,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11600,0,3,0.00,537056010,46456,51.13,11530,11640,11420,15080,8120,11600,11560.40,1.34,0,-9007,11813,11706,11603,11496,11393,11760,11550,75,3480,500,8350,10,1,15078709,1749,11.15,1.39,12,0.31,1040.00,8318.00,17350,20230417,-33.14,10120,20231113,14.62,11800,-1.69,20240103,11410,1.67,20240102,17350,-33.14,20230417,10120,14.62,20231113,5.95,N,094820,500,75 억,,202105,N,N,1055,N,00,N
20240105,100711,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11610,10,2,0.09,439045080,38005,41.83,11530,11640,11420,15080,8120,11600,11552.10,1.34,0,-11419,11813,11706,11603,11496,11393,11760,11550,75,3480,500,8350,10,1,15078709,1751,11.16,1.40,12,0.25,1040.00,8318.00,17350,20230417,-33.08,10120,20231113,14.72,11800,-1.61,20240103,11410,1.75,20240102,17350,-33.08,20230417,10120,14.72,20231113,5.95,N,094820,500,75 억,,202105,N,N,1055,N,00,N
20240105,090707,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11530,-70,5,-0.60,62136110,5385,5.93,11530,11600,11530,15080,8120,11600,11536.89,1.34,0,815,11813,11706,11603,11496,11393,11760,11550,75,3480,500,8350,10,1,15078709,1739,11.09,1.39,12,0.04,1040.00,8318.00,17350,20230417,-33.54,10120,20231113,13.93,11800,-2.29,20240103,11410,1.05,20240102,17350,-33.54,20230417,10120,13.93,20231113,5.95,N,094820,500,75 억,,202105,N,N,1055,N,00,N
20240104,160705,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11600,20,2,0.17,1050388750,90678,83.18,11580,11710,11500,15050,8110,11580,11583.71,1.34,0,-213,11926,11752,11626,11452,11326,11840,11540,75,3470,500,8330,10,1,15078709,1749,11.15,1.39,12,0.60,1040.00,8318.00,17350,20230417,-33.14,10120,20231113,14.62,11800,-1.69,20240103,11410,1.67,20240102,17350,-33.14,20230417,10120,14.62,20231113,5.93,N,094820,500,75 억,,202327,N,N,1055,N,00,N
20240104,150707,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11550,-30,5,-0.26,969639090,83697,76.77,11580,11710,11500,15050,8110,11580,11585.12,1.34,0,-253,11926,11752,11626,11452,11326,11840,11540,75,3470,500,8330,10,1,15078709,1742,11.11,1.39,12,0.56,1040.00,8318.00,17350,20230417,-33.43,10120,20231113,14.13,11800,-2.12,20240103,11410,1.23,20240102,17350,-33.43,20230417,10120,14.13,20231113,5.93,N,094820,500,75 억,,202327,N,N,158,N,00,N
20240104,140707,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11610,30,2,0.26,857903770,74031,67.91,11580,11710,11500,15050,8110,11580,11588.45,1.34,0,-197,11926,11752,11626,11452,11326,11840,11540,75,3470,500,8330,10,1,15078709,1751,11.16,1.40,12,0.49,1040.00,8318.00,17350,20230417,-33.08,10120,20231113,14.72,11800,-1.61,20240103,11410,1.75,20240102,17350,-33.08,20230417,10120,14.72,20231113,5.93,N,094820,500,75 억,,202327,N,N,158,N,00,N
20240104,130707,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11580,0,3,0.00,757812960,65392,59.98,11580,11710,11500,15050,8110,11580,11588.79,1.34,0,-1534,11926,11752,11626,11452,11326,11840,11540,75,3470,500,8330,10,1,15078709,1746,11.13,1.39,12,0.43,1040.00,8318.00,17350,20230417,-33.26,10120,20231113,14.43,11800,-1.86,20240103,11410,1.49,20240102,17350,-33.26,20230417,10120,14.43,20231113,5.93,N,094820,500,75 억,,202327,N,N,158,N,00,N
20240104,120705,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11580,0,3,0.00,695108860,59961,55.00,11580,11710,11500,15050,8110,11580,11592.71,1.34,0,-2541,11926,11752,11626,11452,11326,11840,11540,75,3470,500,8330,10,1,15078709,1746,11.13,1.39,12,0.40,1040.00,8318.00,17350,20230417,-33.26,10120,20231113,14.43,11800,-1.86,20240103,11410,1.49,20240102,17350,-33.26,20230417,10120,14.43,20231113,5.93,N,094820,500,75 억,,202327,N,N,158,N,00,N
20240104,110704,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11550,-30,5,-0.26,613452290,52877,48.50,11580,11710,11500,15050,8110,11580,11601.54,1.34,0,-1941,11926,11752,11626,11452,11326,11840,11540,75,3470,500,8330,10,1,15078709,1742,11.11,1.39,12,0.35,1040.00,8318.00,17350,20230417,-33.43,10120,20231113,14.13,11800,-2.12,20240103,11410,1.23,20240102,17350,-33.43,20230417,10120,14.13,20231113,5.93,N,094820,500,75 억,,202327,N,N,158,N,00,N
20240104,100704,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11650,70,2,0.60,443769990,38197,35.04,11580,11710,11500,15050,8110,11580,11618.05,1.34,0,-91,11926,11752,11626,11452,11326,11840,11540,75,3470,500,8330,10,1,15078709,1757,11.20,1.40,12,0.25,1040.00,8318.00,17350,20230417,-32.85,10120,20231113,15.12,11800,-1.27,20240103,11410,2.10,20240102,17350,-32.85,20230417,10120,15.12,20231113,5.93,N,094820,500,75 억,,202327,N,N,158,N,00,N
20240104,090708,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11530,-50,5,-0.43,105504050,9130,8.37,11580,11680,11500,15050,8110,11580,11555.43,1.34,0,-2240,11926,11752,11626,11452,11326,11840,11540,75,3470,500,8330,10,1,15078709,1739,11.09,1.39,12,0.06,1040.00,8318.00,17350,20230417,-33.54,10120,20231113,13.93,11800,-2.29,20240103,11410,1.05,20240102,17350,-33.54,20230417,10120,13.93,20231113,5.93,N,094820,500,75 억,,202327,N,N,158,N,00,N
20240103,160704,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11580,-70,5,-0.60,1235056350,106366,96.71,11500,11800,11500,15140,8160,11650,11611.40,1.31,-6500,4733,11823,11736,11573,11486,11323,11780,11530,75,3490,500,8380,10,1,15078709,1746,11.13,1.39,12,0.71,1040.00,8318.00,17350,20230417,-33.26,10120,20231113,14.43,11800,-1.86,20240103,11410,1.49,20240102,17350,-33.26,20230417,10120,14.43,20231113,5.94,N,094820,500,75 억,,197591,N,N,158,N,00,N
20240103,150702,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11600,-50,5,-0.43,1147128970,98775,89.81,11500,11800,11500,15140,8160,11650,11613.39,1.31,-6500,5234,11823,11736,11573,11486,11323,11780,11530,75,3490,500,8380,10,1,15078709,1749,11.15,1.39,12,0.66,1040.00,8318.00,17350,20230417,-33.14,10120,20231113,14.62,11800,-1.69,20240103,11410,1.67,20240102,17350,-33.14,20230417,10120,14.62,20231113,5.94,N,094820,500,75 억,,197591,N,N,13,N,00,N
20240103,140700,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11680,30,2,0.26,1065732160,91766,83.44,11500,11800,11500,15140,8160,11650,11613.40,1.31,-6500,5856,11823,11736,11573,11486,11323,11780,11530,75,3490,500,8380,10,1,15078709,1761,11.23,1.40,12,0.61,1040.00,8318.00,17350,20230417,-32.68,10120,20231113,15.42,11800,-1.02,20240103,11410,2.37,20240102,17350,-32.68,20230417,10120,15.42,20231113,5.94,N,094820,500,75 억,,197591,N,N,13,N,00,N
20240103,130703,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11590,-60,5,-0.52,964325170,83036,75.50,11500,11800,11500,15140,8160,11650,11613.14,1.31,-6500,6586,11823,11736,11573,11486,11323,11780,11530,75,3490,500,8380,10,1,15078709,1748,11.14,1.39,12,0.55,1040.00,8318.00,17350,20230417,-33.20,10120,20231113,14.53,11800,-1.78,20240103,11410,1.58,20240102,17350,-33.20,20230417,10120,14.53,20231113,5.94,N,094820,500,75 억,,197591,N,N,13,N,00,N
20240103,120706,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11610,-40,5,-0.34,872419480,75108,68.29,11500,11800,11500,15140,8160,11650,11615.32,1.31,-6500,6172,11823,11736,11573,11486,11323,11780,11530,75,3490,500,8380,10,1,15078709,1751,11.16,1.40,12,0.50,1040.00,8318.00,17350,20230417,-33.08,10120,20231113,14.72,11800,-1.61,20240103,11410,1.75,20240102,17350,-33.08,20230417,10120,14.72,20231113,5.94,N,094820,500,75 억,,197591,N,N,13,N,00,N
20240103,110701,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11630,-20,5,-0.17,749581170,64554,58.70,11500,11800,11500,15140,8160,11650,11611.42,1.31,-6500,6201,11823,11736,11573,11486,11323,11780,11530,75,3490,500,8380,10,1,15078709,1754,11.18,1.40,12,0.43,1040.00,8318.00,17350,20230417,-32.97,10120,20231113,14.92,11800,-1.44,20240103,11410,1.93,20240102,17350,-32.97,20230417,10120,14.92,20231113,5.94,N,094820,500,75 억,,197591,N,N,13,N,00,N
20240103,100702,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11590,-60,5,-0.52,556260720,47851,43.51,11500,11800,11500,15140,8160,11650,11624.61,1.31,-6500,1806,11823,11736,11573,11486,11323,11780,11530,75,3490,500,8380,10,1,15078709,1748,11.14,1.39,12,0.32,1040.00,8318.00,17350,20230417,-33.20,10120,20231113,14.53,11800,-1.78,20240103,11410,1.58,20240102,17350,-33.20,20230417,10120,14.53,20231113,5.94,N,094820,500,75 억,,197591,N,N,13,N,00,N
20240103,090702,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11560,-90,5,-0.77,89953980,7785,7.08,11500,11800,11500,15140,8160,11650,11548.90,1.31,-6500,1879,11823,11736,11573,11486,11323,11780,11530,75,3490,500,8380,10,1,15078709,1743,11.12,1.39,12,0.05,1040.00,8318.00,17350,20230417,-33.37,10120,20231113,14.23,11800,-2.03,20240103,11410,1.31,20240102,17350,-33.37,20230417,10120,14.23,20231113,5.94,N,094820,500,75 억,,197591,N,N,13,N,00,N
20240102,160701,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11650,70,2,0.60,1258812900,109158,43.71,11580,11660,11410,15050,8110,11580,11531.53,1.44,0,-13391,11940,11760,11450,11270,10960,11850,11360,75,3470,500,8330,10,1,15078709,1757,11.20,1.40,12,0.72,1040.00,8318.00,17350,20230417,-32.85,10120,20231113,15.12,11660,-0.09,20240102,11410,2.10,20240102,17350,-32.85,20230417,10120,15.12,20231113,5.86,N,094820,500,75 억,,216842,N,N,13,N,00,N
20240102,150701,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11610,30,2,0.26,1055817920,91721,36.73,11580,11610,11410,15050,8110,11580,11511.01,1.44,0,-8368,11940,11760,11450,11270,10960,11850,11360,75,3470,500,8330,10,1,15078709,1751,11.16,1.40,12,0.61,1040.00,8318.00,17350,20230417,-33.08,10120,20231113,14.72,11610,0.00,20240102,11410,1.75,20240102,17350,-33.08,20230417,10120,14.72,20231113,5.86,N,094820,500,75 억,,216842,N,N,137,N,00,N
20240102,140702,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11500,-80,5,-0.69,870229480,75680,30.30,11580,11590,11410,15050,8110,11580,11498.54,1.44,0,-8352,11940,11760,11450,11270,10960,11850,11360,75,3470,500,8330,10,1,15078709,1734,11.06,1.38,12,0.50,1040.00,8318.00,17350,20230417,-33.72,10120,20231113,13.64,11590,-0.78,20240102,11410,0.79,20240102,17350,-33.72,20230417,10120,13.64,20231113,5.86,N,094820,500,75 억,,216842,N,N,137,N,00,N
20240102,130657,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11480,-100,5,-0.86,673179760,58532,23.44,11580,11590,11410,15050,8110,11580,11500.73,1.44,0,-8485,11940,11760,11450,11270,10960,11850,11360,75,3470,500,8330,10,1,15078709,1731,11.04,1.38,12,0.39,1040.00,8318.00,17350,20230417,-33.83,10120,20231113,13.44,11590,-0.95,20240102,11410,0.61,20240102,17350,-33.83,20230417,10120,13.44,20231113,5.86,N,094820,500,75 억,,216842,N,N,137,N,00,N
20240102,120657,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11500,-80,5,-0.69,574419590,49930,19.99,11580,11590,11410,15050,8110,11580,11504.13,1.44,0,-8007,11940,11760,11450,11270,10960,11850,11360,75,3470,500,8330,10,1,15078709,1734,11.06,1.38,12,0.33,1040.00,8318.00,17350,20230417,-33.72,10120,20231113,13.64,11590,-0.78,20240102,11410,0.79,20240102,17350,-33.72,20230417,10120,13.64,20231113,5.86,N,094820,500,75 억,,216842,N,N,137,N,00,N
20240102,110658,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11450,-130,5,-1.12,449286010,39012,15.62,11580,11590,11440,15050,8110,11580,11516.22,1.44,0,-10543,11940,11760,11450,11270,10960,11850,11360,75,3470,500,8330,10,1,15078709,1727,11.01,1.38,12,0.26,1040.00,8318.00,17350,20230417,-34.01,10120,20231113,13.14,11590,-1.21,20240102,11440,0.09,20240102,17350,-34.01,20230417,10120,13.14,20231113,5.86,N,094820,500,75 억,,216842,N,N,137,N,00,N
20240102,100649,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11510,-70,5,-0.60,105699900,9161,3.67,11580,11580,11480,15050,8110,11580,11536.90,1.44,0,-1216,11940,11760,11450,11270,10960,11850,11360,75,3470,500,8330,10,1,15078709,1736,11.07,1.38,12,0.06,1040.00,8318.00,17350,20230417,-33.66,10120,20231113,13.74,11580,-0.60,20240102,11480,0.26,20240102,17350,-33.66,20230417,10120,13.74,20231113,5.86,N,094820,500,75 억,,216842,N,N,137,N,00,N
20240102,090642,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,11580,0,3,0.00,0,0,0.00,0,0,0,15050,8110,11580,0.00,1.44,0,0,11940,11760,11450,11270,10960,11850,11360,75,3470,500,8330,10,1,15078709,1746,11.13,1.39,12,0.00,1040.00,8318.00,17350,20230417,-33.26,10120,20231113,14.43,0,0.00,0,0,0.00,0,17350,-33.26,20230417,10120,14.43,20231113,5.86,N,094820,500,75 억,,216842,N,N,137,N,00,N