KissMeData/226360/price/prices-20230701.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
20230731,160958,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230731,150958,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230731,141003,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230731,131002,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230731,121011,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230731,111013,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230731,101009,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230731,090959,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230728,161001,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230728,151000,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230728,140957,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230728,131001,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230728,120959,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230728,111005,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230728,100955,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230728,091004,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230727,160956,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230727,150956,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230727,140951,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230727,130950,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230727,120954,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230727,110957,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230727,100953,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230727,090950,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230726,160949,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230726,150955,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230726,140948,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230726,130945,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230726,120948,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230726,110943,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230726,100951,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230726,090945,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,914,20220801,-65.10,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230725,160941,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230725,150931,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230725,140929,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230725,130940,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230725,120939,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230725,110938,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230725,100937,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230725,090937,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230724,160938,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230724,150935,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230724,140932,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230724,130933,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230724,120933,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230724,110938,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230724,100929,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230724,090934,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,914,-65.10,20220801,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230721,160924,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230721,150926,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230721,140924,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230721,130926,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230721,120938,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230721,110934,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230721,100932,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230721,090930,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230720,160922,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230720,150922,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230720,140920,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230720,130922,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230720,120930,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230720,110926,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230720,100915,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230720,090918,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.01,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230719,160934,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230719,150934,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230719,140936,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230719,130923,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230719,120939,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230719,110937,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230719,100928,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230719,090929,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230718,160927,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230718,150926,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230718,140922,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230718,130923,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230718,120931,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230718,110930,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230718,100923,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230718,090920,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230717,160922,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230717,150919,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230717,140922,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230717,130912,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230717,120923,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230717,110914,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230717,100914,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230717,090915,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230714,160914,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230714,150917,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230714,140922,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230714,130909,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230714,120909,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230714,110920,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230714,100921,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230714,090916,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230713,160912,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230713,150907,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230713,140906,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230713,130910,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230713,120906,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230713,110909,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230713,100904,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230713,090904,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230712,160902,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230712,150856,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230712,140854,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230712,130855,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230712,120900,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230712,110859,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230712,100859,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230712,090900,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230711,160848,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230711,150845,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230711,140839,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230711,130830,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230711,120850,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230711,110855,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230711,100852,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230711,090850,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230710,160842,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230710,150844,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230710,140836,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230710,130825,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230710,120848,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230710,110845,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230710,100847,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230710,090837,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230707,160836,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230707,150835,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230707,140851,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230707,130840,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230707,120844,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230707,110847,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230707,100836,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230707,090837,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,965,20220722,-66.94,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230706,160836,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1025,20220705,-68.88,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230706,150837,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1025,20220705,-68.88,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230706,140838,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1025,20220705,-68.88,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230706,130836,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1025,20220705,-68.88,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230706,120823,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1025,20220705,-68.88,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230706,110841,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1025,20220705,-68.88,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230706,100836,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1025,20220705,-68.88,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230706,090835,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1025,20220705,-68.88,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,965,-66.94,20220722,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230705,160832,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1080,20220704,-70.46,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1025,-68.88,20220705,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230705,150828,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1080,20220704,-70.46,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1025,-68.88,20220705,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230705,140820,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1080,20220704,-70.46,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1025,-68.88,20220705,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230705,130822,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1080,20220704,-70.46,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1025,-68.88,20220705,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230705,120821,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1080,20220704,-70.46,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1025,-68.88,20220705,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230705,110830,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1080,20220704,-70.46,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1025,-68.88,20220705,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230705,100823,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1080,20220704,-70.46,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1025,-68.88,20220705,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230705,090822,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1080,20220704,-70.46,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1025,-68.88,20220705,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230704,160818,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1200,20220701,-73.42,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1080,-70.46,20220704,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230704,150810,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1200,20220701,-73.42,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1080,-70.46,20220704,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230704,140814,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1200,20220701,-73.42,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1080,-70.46,20220704,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230704,130803,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1200,20220701,-73.42,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1080,-70.46,20220704,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230704,120813,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1200,20220701,-73.42,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1080,-70.46,20220704,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230704,110806,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1200,20220701,-73.42,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1080,-70.46,20220704,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230704,100803,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1200,20220701,-73.42,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1080,-70.46,20220704,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230704,090802,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1200,20220701,-73.42,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1080,-70.46,20220704,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230703,160755,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1325,20220630,-75.92,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1080,-70.46,20220704,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230703,150803,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1325,20220630,-75.92,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1080,-70.46,20220704,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230703,140802,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1325,20220630,-75.92,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1080,-70.46,20220704,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230703,130756,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1325,20220630,-75.92,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1080,-70.46,20220704,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230703,120805,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1325,20220630,-75.92,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1080,-70.46,20220704,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230703,110758,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1325,20220630,-75.92,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1080,-70.46,20220704,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230703,100747,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1325,20220630,-75.92,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1080,-70.46,20220704,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N
20230703,090755,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,3.72,0,0,319,319,319,319,319,319,319,124,95,100,0,1,1,123620531,394,-0.75,0.38,12,0.00,-425.00,844.00,1325,20220630,-75.92,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,1080,-70.46,20220704,277,15.16,20230327,0.02,N,226360,100,123 억,,4598357,N,N,0,N,00,N