KissMeData/041590/price/prices-20240401.csv

1	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
2	20240430	160506	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.29	N	041590	500	658 억		2262491	N	N	0	N	00	N
3	20240430	150510	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.29	N	041590	500	658 억		2262491	N	N	0	N	00	N
4	20240430	140510	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.29	N	041590	500	658 억		2262491	N	N	0	N	00	N
5	20240430	130509	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.29	N	041590	500	658 억		2262491	N	N	0	N	00	N
6	20240430	120510	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.29	N	041590	500	658 억		2262491	N	N	0	N	00	N
7	20240430	110508	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.29	N	041590	500	658 억		2262491	N	N	0	N	00	N
8	20240430	100507	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.29	N	041590	500	658 억		2262491	N	N	0	N	00	N
9	20240430	090516	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.29	N	041590	500	658 억		2262491	N	N	0	N	00	N
10	20240429	160457	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
11	20240429	150508	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
12	20240429	140452	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
13	20240429	130508	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
14	20240429	120507	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
15	20240429	110455	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
16	20240429	100507	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
17	20240429	090508	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
18	20240426	160506	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
19	20240426	150506	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
20	20240426	140504	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
21	20240426	130504	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
22	20240426	120504	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
23	20240426	110504	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
24	20240426	100504	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
25	20240426	090507	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
26	20240425	160501	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
27	20240425	150505	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
28	20240425	140502	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
29	20240425	130504	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
30	20240425	120502	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
31	20240425	110503	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
32	20240425	100502	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
33	20240425	090504	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
34	20240424	160501	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
35	20240424	150501	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
36	20240424	140500	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
37	20240424	130505	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
38	20240424	120502	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
39	20240424	110500	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
40	20240424	100459	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
41	20240424	090501	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.39	N	041590	500	658 억		2262491	N	N	0	N	00	N
42	20240423	160447	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
43	20240423	150459	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
44	20240423	140500	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
45	20240423	130457	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
46	20240423	120458	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
47	20240423	110457	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
48	20240423	100458	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
49	20240423	090458	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
50	20240422	160457	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
51	20240422	150456	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
52	20240422	140456	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
53	20240422	130455	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
54	20240422	120455	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
55	20240422	110455	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
56	20240422	100456	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
57	20240422	090456	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
58	20240419	160436	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
59	20240419	150440	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
60	20240419	140435	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
61	20240419	130437	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
62	20240419	120435	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
63	20240419	110439	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
64	20240419	100437	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
65	20240419	090434	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.40	N	041590	500	658 억		2262491	N	N	0	N	00	N
66	20240418	160434	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.45	N	041590	500	658 억		2262491	N	N	0	N	00	N
67	20240418	150435	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.45	N	041590	500	658 억		2262491	N	N	0	N	00	N
68	20240418	140437	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.45	N	041590	500	658 억		2262491	N	N	0	N	00	N
69	20240418	130435	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.45	N	041590	500	658 억		2262491	N	N	0	N	00	N
70	20240418	120434	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.45	N	041590	500	658 억		2262491	N	N	0	N	00	N
71	20240418	110435	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.45	N	041590	500	658 억		2262491	N	N	0	N	00	N
72	20240418	100436	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.45	N	041590	500	658 억		2262491	N	N	0	N	00	N
73	20240418	090435	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.45	N	041590	500	658 억		2262491	N	N	0	N	00	N
74	20240417	160429	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.45	N	041590	500	658 억		2262491	N	N	0	N	00	N
75	20240417	150438	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.45	N	041590	500	658 억		2262491	N	N	0	N	00	N
76	20240417	140434	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.45	N	041590	500	658 억		2262491	N	N	0	N	00	N
77	20240417	130436	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.45	N	041590	500	658 억		2262491	N	N	0	N	00	N
78	20240417	120436	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.45	N	041590	500	658 억		2262491	N	N	0	N	00	N
79	20240417	110439	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.45	N	041590	500	658 억		2262491	N	N	0	N	00	N
80	20240417	100434	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.45	N	041590	500	658 억		2262491	N	N	0	N	00	N
81	20240417	090432	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.45	N	041590	500	658 억		2262491	N	N	0	N	00	N
82	20240416	160436	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
83	20240416	150433	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
84	20240416	140432	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
85	20240416	130434	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
86	20240416	120436	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
87	20240416	110434	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
88	20240416	100428	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
89	20240416	090429	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
90	20240415	160427	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
91	20240415	150432	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
92	20240415	140426	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
93	20240415	130424	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
94	20240415	120429	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
95	20240415	110429	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
96	20240415	100428	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
97	20240415	090430	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
98	20240412	160427	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
99	20240412	150427	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
100	20240412	140427	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
101	20240412	130424	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
102	20240412	120427	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
103	20240412	110423	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
104	20240412	100425	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
105	20240412	090425	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.50	N	041590	500	658 억		2262491	N	N	0	N	00	N
106	20240411	160421	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.55	N	041590	500	658 억		2262491	N	N	0	N	00	N
107	20240411	150428	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.55	N	041590	500	658 억		2262491	N	N	0	N	00	N
108	20240411	140426	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.55	N	041590	500	658 억		2262491	N	N	0	N	00	N
109	20240411	130419	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.55	N	041590	500	658 억		2262491	N	N	0	N	00	N
110	20240411	120425	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.55	N	041590	500	658 억		2262491	N	N	0	N	00	N
111	20240411	110421	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.55	N	041590	500	658 억		2262491	N	N	0	N	00	N
112	20240411	100425	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.55	N	041590	500	658 억		2262491	N	N	0	N	00	N
113	20240411	090423	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.55	N	041590	500	658 억		2262491	N	N	0	N	00	N
114	20240409	160417	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.59	N	041590	500	658 억		2262491	N	N	0	N	00	N
115	20240409	150419	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.59	N	041590	500	658 억		2262491	N	N	0	N	00	N
116	20240409	140422	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.59	N	041590	500	658 억		2262491	N	N	0	N	00	N
117	20240409	130418	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.59	N	041590	500	658 억		2262491	N	N	0	N	00	N
118	20240409	120421	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.59	N	041590	500	658 억		2262491	N	N	0	N	00	N
119	20240409	110418	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.59	N	041590	500	658 억		2262491	N	N	0	N	00	N
120	20240409	100416	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.59	N	041590	500	658 억		2262491	N	N	0	N	00	N
121	20240409	090424	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.59	N	041590	500	658 억		2262491	N	N	0	N	00	N
122	20240408	160413	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.62	N	041590	500	658 억		2262491	N	N	0	N	00	N
123	20240408	150419	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.62	N	041590	500	658 억		2262491	N	N	0	N	00	N
124	20240408	140420	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.62	N	041590	500	658 억		2262491	N	N	0	N	00	N
125	20240408	130417	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.62	N	041590	500	658 억		2262491	N	N	0	N	00	N
126	20240408	120419	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.62	N	041590	500	658 억		2262491	N	N	0	N	00	N
127	20240408	110420	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.62	N	041590	500	658 억		2262491	N	N	0	N	00	N
128	20240408	100416	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.62	N	041590	500	658 억		2262491	N	N	0	N	00	N
129	20240408	090419	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.62	N	041590	500	658 억		2262491	N	N	0	N	00	N
130	20240405	160419	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.76	N	041590	500	658 억		2262491	N	N	0	N	00	N
131	20240405	150417	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.76	N	041590	500	658 억		2262491	N	N	0	N	00	N
132	20240405	140415	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.76	N	041590	500	658 억		2262491	N	N	0	N	00	N
133	20240405	130415	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.76	N	041590	500	658 억		2262491	N	N	0	N	00	N
134	20240405	120415	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.76	N	041590	500	658 억		2262491	N	N	0	N	00	N
135	20240405	110418	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.76	N	041590	500	658 억		2262491	N	N	0	N	00	N
136	20240405	100347	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.76	N	041590	500	658 억		2262491	N	N	0	N	00	N
137	20240405	090413	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.76	N	041590	500	658 억		2262491	N	N	0	N	00	N
138	20240404	160412	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.78	N	041590	500	658 억		2262491	N	N	0	N	00	N
139	20240404	150411	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.78	N	041590	500	658 억		2262491	N	N	0	N	00	N
140	20240404	140412	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.78	N	041590	500	658 억		2262491	N	N	0	N	00	N
141	20240404	130409	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.78	N	041590	500	658 억		2262491	N	N	0	N	00	N
142	20240404	120410	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.78	N	041590	500	658 억		2262491	N	N	0	N	00	N
143	20240404	110410	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.78	N	041590	500	658 억		2262491	N	N	0	N	00	N
144	20240404	100410	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.78	N	041590	500	658 억		2262491	N	N	0	N	00	N
145	20240404	090411	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.78	N	041590	500	658 억		2262491	N	N	0	N	00	N
146	20240403	160411	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.78	N	041590	500	658 억		2262491	N	N	0	N	00	N
147	20240403	150408	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.78	N	041590	500	658 억		2262491	N	N	0	N	00	N
148	20240403	140407	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.78	N	041590	500	658 억		2262491	N	N	0	N	00	N
149	20240403	130407	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.78	N	041590	500	658 억		2262491	N	N	0	N	00	N
150	20240403	120409	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.78	N	041590	500	658 억		2262491	N	N	0	N	00	N
151	20240403	110408	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.78	N	041590	500	658 억		2262491	N	N	0	N	00	N
152	20240403	100409	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.78	N	041590	500	658 억		2262491	N	N	0	N	00	N
153	20240403	090409	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.78	N	041590	500	658 억		2262491	N	N	0	N	00	N
154	20240402	160400	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-4.46	1.42	12	0.00	-177.00	555.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.79	N	041590	500	658 억		2262491	N	N	0	N	00	N
155	20240402	150407	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-4.46	1.42	12	0.00	-177.00	555.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.79	N	041590	500	658 억		2262491	N	N	0	N	00	N
156	20240402	140408	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-4.46	1.42	12	0.00	-177.00	555.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.79	N	041590	500	658 억		2262491	N	N	0	N	00	N
157	20240402	130402	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-4.46	1.42	12	0.00	-177.00	555.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.79	N	041590	500	658 억		2262491	N	N	0	N	00	N
158	20240402	120401	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-4.46	1.42	12	0.00	-177.00	555.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.79	N	041590	500	658 억		2262491	N	N	0	N	00	N
159	20240402	110403	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-4.46	1.42	12	0.00	-177.00	555.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.79	N	041590	500	658 억		2262491	N	N	0	N	00	N
160	20240402	100403	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-4.46	1.42	12	0.00	-177.00	555.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.79	N	041590	500	658 억		2262491	N	N	0	N	00	N
161	20240402	090402	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-4.46	1.42	12	0.00	-177.00	555.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.79	N	041590	500	658 억		2262491	N	N	0	N	00	N
162	20240401	160401	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-4.46	1.42	12	0.00	-177.00	555.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.79	N	041590	500	658 억		2262491	N	N	0	N	00	N
163	20240401	150402	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-4.46	1.42	12	0.00	-177.00	555.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.79	N	041590	500	658 억		2262491	N	N	0	N	00	N
164	20240401	140400	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-4.46	1.42	12	0.00	-177.00	555.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.79	N	041590	500	658 억		2262491	N	N	0	N	00	N
165	20240401	130401	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-4.46	1.42	12	0.00	-177.00	555.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.79	N	041590	500	658 억		2262491	N	N	0	N	00	N
166	20240401	120403	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-4.46	1.42	12	0.00	-177.00	555.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.79	N	041590	500	658 억		2262491	N	N	0	N	00	N
167	20240401	110402	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-4.46	1.42	12	0.00	-177.00	555.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.79	N	041590	500	658 억		2262491	N	N	0	N	00	N
168	20240401	100400	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-4.46	1.42	12	0.00	-177.00	555.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.79	N	041590	500	658 억		2262491	N	N	0	N	00	N
169	20240401	090400	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-4.46	1.42	12	0.00	-177.00	555.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.79	N	041590	500	658 억		2262491	N	N	0	N	00	N