KissMeData/226360/price/prices-20231201.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
20231229,161109,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20231229,151055,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20231229,141054,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20231229,131056,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20231229,121058,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20231229,111009,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20231229,101020,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20231229,091019,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20231228,161008,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20231228,151017,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20231228,141007,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20231228,131008,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20231228,121011,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20231228,111013,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20231228,101009,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20231228,091013,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20231227,160958,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.76,0,0,319,319,319,319,319,319,319,166,95,100,0,1,1,166126095,530,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,528,-39.58,20221227,277,15.16,20230327,0.00,N,226360,100,166 억,,4589408,N,N,0,N,00,N
20231227,151013,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.76,0,0,319,319,319,319,319,319,319,166,95,100,0,1,1,166126095,530,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,528,-39.58,20221227,277,15.16,20230327,0.00,N,226360,100,166 억,,4589408,N,N,0,N,00,N
20231227,141008,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.76,0,0,319,319,319,319,319,319,319,166,95,100,0,1,1,166126095,530,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,528,-39.58,20221227,277,15.16,20230327,0.00,N,226360,100,166 억,,4589408,N,N,0,N,00,N
20231227,131000,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.76,0,0,319,319,319,319,319,319,319,166,95,100,0,1,1,166126095,530,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,528,-39.58,20221227,277,15.16,20230327,0.00,N,226360,100,166 억,,4589408,N,N,0,N,00,N
20231227,121002,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.76,0,0,319,319,319,319,319,319,319,166,95,100,0,1,1,166126095,530,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,528,-39.58,20221227,277,15.16,20230327,0.00,N,226360,100,166 억,,4589408,N,N,0,N,00,N
20231227,111010,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.76,0,0,319,319,319,319,319,319,319,166,95,100,0,1,1,166126095,530,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,528,-39.58,20221227,277,15.16,20230327,0.00,N,226360,100,166 억,,4589408,N,N,0,N,00,N
20231227,101008,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.76,0,0,319,319,319,319,319,319,319,166,95,100,0,1,1,166126095,530,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,528,-39.58,20221227,277,15.16,20230327,0.00,N,226360,100,166 억,,4589408,N,N,0,N,00,N
20231227,091011,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.76,0,0,319,319,319,319,319,319,319,166,95,100,0,1,1,166126095,530,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,528,-39.58,20221227,277,15.16,20230327,0.00,N,226360,100,166 억,,4589408,N,N,0,N,00,N
20231226,161010,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.76,0,0,319,319,319,319,319,319,319,166,95,100,0,1,1,166126095,530,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,547,-41.68,20221226,277,15.16,20230327,0.00,N,226360,100,166 억,,4589408,N,N,0,N,00,N
20231226,151008,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.76,0,0,319,319,319,319,319,319,319,166,95,100,0,1,1,166126095,530,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,547,-41.68,20221226,277,15.16,20230327,0.00,N,226360,100,166 억,,4589408,N,N,0,N,00,N
20231226,141012,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.76,0,0,319,319,319,319,319,319,319,166,95,100,0,1,1,166126095,530,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,547,-41.68,20221226,277,15.16,20230327,0.00,N,226360,100,166 억,,4589408,N,N,0,N,00,N
20231226,131008,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.76,0,0,319,319,319,319,319,319,319,166,95,100,0,1,1,166126095,530,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,547,-41.68,20221226,277,15.16,20230327,0.00,N,226360,100,166 억,,4589408,N,N,0,N,00,N
20231226,121008,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.76,0,0,319,319,319,319,319,319,319,166,95,100,0,1,1,166126095,530,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,547,-41.68,20221226,277,15.16,20230327,0.00,N,226360,100,166 억,,4589408,N,N,0,N,00,N
20231226,111013,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.76,0,0,319,319,319,319,319,319,319,166,95,100,0,1,1,166126095,530,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,547,-41.68,20221226,277,15.16,20230327,0.00,N,226360,100,166 억,,4589408,N,N,0,N,00,N
20231226,101007,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.76,0,0,319,319,319,319,319,319,319,166,95,100,0,1,1,166126095,530,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,547,-41.68,20221226,277,15.16,20230327,0.00,N,226360,100,166 억,,4589408,N,N,0,N,00,N
20231226,091009,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.76,0,0,319,319,319,319,319,319,319,166,95,100,0,1,1,166126095,530,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,547,-41.68,20221226,277,15.16,20230327,0.00,N,226360,100,166 억,,4589408,N,N,0,N,00,N
20231222,160953,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231222,150951,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231222,140949,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231222,130951,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231222,120949,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231222,110948,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231222,100945,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231222,090950,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231221,160942,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231221,150946,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231221,140943,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231221,130941,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231221,120948,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231221,110948,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231221,100942,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231221,090944,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231220,160947,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231220,151033,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231220,141052,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231220,131041,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231220,120942,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231220,110944,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231220,100946,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231220,090942,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231219,160943,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231219,150946,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231219,140941,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231219,130946,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231219,120948,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231219,110945,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231219,100943,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231219,090939,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231218,160938,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231218,150941,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231218,140938,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231218,130937,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231218,120932,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231218,110935,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231218,100933,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231218,090931,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,586,20221223,-45.56,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231215,160933,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231215,150937,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231215,140936,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231215,130930,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231215,120931,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231215,110927,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231215,100932,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231215,090936,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231214,160927,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231214,151000,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231214,140931,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231214,130957,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231214,121012,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231214,110944,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231214,100920,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231214,090900,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,586,-45.56,20221223,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231213,160925,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231213,150944,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231213,140943,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231213,130949,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231213,120943,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231213,110946,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231213,100952,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231213,090938,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231212,160906,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231212,150913,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231212,140824,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231212,130828,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231212,120819,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231212,110833,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231212,100905,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231212,090905,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231211,160908,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231211,150905,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231211,140905,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231211,130904,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231211,120905,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231211,110901,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231211,100900,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231211,090900,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231208,160851,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231208,150855,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231208,140852,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231208,130852,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231208,120849,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231208,110846,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231208,100854,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231208,090844,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.85,0,0,319,319,319,319,319,319,319,161,95,100,0,1,1,161159956,514,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,161 억,,4589408,N,N,0,N,00,N
20231207,160848,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.94,0,0,319,319,319,319,319,319,319,156,95,100,0,1,1,156193817,498,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231207,150850,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231207,140845,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231207,130843,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231207,120846,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231207,110841,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.94,0,0,319,319,319,319,319,319,319,156,95,100,0,1,1,156193817,498,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231207,100838,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231207,090846,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231206,160837,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231206,150850,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231206,140847,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231206,130838,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231206,120835,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231206,110848,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231206,100837,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231206,090840,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231205,160844,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231205,150840,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231205,140841,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231205,130836,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.94,0,0,319,319,319,319,319,319,319,156,95,100,0,1,1,156193817,498,-0.75,0.38,12,0.00,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231205,120834,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231205,110835,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231205,100838,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231205,090833,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231204,160830,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231204,150834,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231204,140828,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231204,130827,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231204,120828,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231204,110829,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231204,100828,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231204,090828,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231201,160828,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231201,150826,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231201,140826,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231201,130828,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231201,120833,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231201,110828,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231201,100834,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N
20231201,090825,58,100.00,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,-425.00,844.00,615,20221213,-48.13,277,20230327,15.16,524,-39.12,20230116,277,15.16,20230327,615,-48.13,20221213,277,15.16,20230327,0.00,N,226360,100,156 억,,4589408,N,N,0,N,00,N