KissMeData/226360/price/prices-20231001.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	20231031	161013	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
3	20231031	151023	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
4	20231031	141033	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
5	20231031	131023	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
6	20231031	121023	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
7	20231031	111049	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
8	20231031	101031	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
9	20231031	091030	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
10	20231030	161011	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
11	20231030	150948	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
12	20231030	140947	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
13	20231030	130951	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
14	20231030	120943	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
15	20231030	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
16	20231030	100940	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
17	20231030	090939	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
18	20231027	160910	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
19	20231027	150941	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
20	20231027	140940	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
21	20231027	130929	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
22	20231027	120943	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
23	20231027	110949	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
24	20231027	100938	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
25	20231027	090938	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
26	20231026	160926	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
27	20231026	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
28	20231026	140927	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
29	20231026	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
30	20231026	120918	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
31	20231026	110933	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
32	20231026	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
33	20231026	090927	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
34	20231025	160929	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
35	20231025	150928	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
36	20231025	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
37	20231025	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
38	20231025	120925	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
39	20231025	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
40	20231025	100927	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
41	20231025	090923	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
42	20231024	160904	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
43	20231024	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
44	20231024	140902	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
45	20231024	130907	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
46	20231024	120917	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
47	20231024	110911	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
48	20231024	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
49	20231024	090912	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
50	20231023	160857	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
51	20231023	150903	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
52	20231023	140901	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
53	20231023	130907	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
54	20231023	120858	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
55	20231023	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
56	20231023	100849	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
57	20231023	090908	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
58	20231020	160854	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
59	20231020	150853	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
60	20231020	140901	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
61	20231020	130838	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
62	20231020	120847	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
63	20231020	110857	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
64	20231020	100848	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
65	20231020	090848	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
66	20231019	160846	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
67	20231019	150838	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
68	20231019	140850	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
69	20231019	130841	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
70	20231019	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
71	20231019	110842	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
72	20231019	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
73	20231019	090846	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
74	20231018	160850	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
75	20231018	150839	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
76	20231018	140828	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
77	20231018	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
78	20231018	120842	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
79	20231018	110834	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
80	20231018	100845	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
81	20231018	090830	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
82	20231017	160833	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
83	20231017	150841	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
84	20231017	140842	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
85	20231017	130835	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
86	20231017	120838	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
87	20231017	110829	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
88	20231017	100822	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
89	20231017	090831	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
90	20231016	160831	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
91	20231016	150830	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
92	20231016	140833	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
93	20231016	130826	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
94	20231016	120826	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
95	20231016	110822	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
96	20231016	100817	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
97	20231016	090819	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
98	20231012	160844	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
99	20231012	150825	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
100	20231012	140826	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
101	20231012	130826	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
102	20231012	120835	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
103	20231012	110834	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
104	20231012	100828	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
105	20231012	090834	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
106	20231011	160823	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
107	20231011	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
108	20231011	140832	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
109	20231011	130821	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
110	20231011	120838	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
111	20231011	110831	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
112	20231011	100825	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
113	20231011	090829	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
114	20231010	161435	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
115	20231010	150818	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
116	20231010	140823	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
117	20231010	130815	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
118	20231010	120814	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
119	20231010	110800	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
120	20231010	100809	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
121	20231010	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
122	20231006	160810	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
123	20231006	150758	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
124	20231006	140801	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
125	20231006	130751	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
126	20231006	120749	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
127	20231006	110743	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
128	20231006	100748	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N
129	20231006	090743	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	2.94	0	0	319	319	319	319	319	319	319	156	95	100	0	1	1	156193817	498	-0.75	0.38	12	0.00	-425.00	844.00	687	20221121	-53.57	277	20230327	15.16	524	-39.12	20230116	277	15.16	20230327	687	-53.57	20221121	277	15.16	20230327	0.00	N	226360	100	156 억		4598357	N	N	0	N	00	N