KissMeData/226360/price/prices-20240101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240123,121013,58,100.00,KOSDAQ,,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,-425.00,844.00,519,20230202,-38.54,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240123,111008,58,100.00,KOSDAQ,,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,-425.00,844.00,519,20230202,-38.54,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240123,101009,58,100.00,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,-425.00,844.00,519,20230202,-38.54,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240123,091009,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,519,20230202,-38.54,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240119,161002,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240119,151005,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240119,141003,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240119,131003,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240119,121008,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240119,111006,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240119,101011,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240119,091004,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240118,161001,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240118,151002,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240118,141003,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240118,131000,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240118,121004,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240118,111004,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240118,100959,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240118,091001,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240117,160959,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240117,151002,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240117,140959,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240117,130958,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240117,121002,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240117,111002,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240117,100958,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240117,091001,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,519,-38.54,20230202,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240116,160957,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240116,150954,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240116,140958,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240116,130959,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240116,120956,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240116,110956,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240116,100955,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240116,090954,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240115,160954,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240115,150954,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240115,140954,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240115,130952,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240115,120953,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240115,110952,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240115,100950,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240115,090952,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240112,161003,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240112,150951,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240112,140950,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240112,130945,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240112,120949,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240112,110945,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240112,100945,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240112,090948,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240111,160941,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240111,150947,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240111,140945,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240111,130942,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240111,120942,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240111,110944,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240111,100942,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240111,090943,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240110,160939,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240110,150942,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240110,140944,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240110,130940,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240110,120942,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240110,110941,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240110,100939,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240110,090940,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240109,160937,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240109,150939,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240109,140938,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240109,130938,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240109,120946,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240109,110941,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240109,100939,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240109,090939,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240108,160937,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240108,150938,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240108,140937,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240108,130937,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240108,120938,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240108,110939,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240108,100939,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240108,090936,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240105,160936,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240105,150937,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240105,140934,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240105,130936,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240105,120936,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240105,110934,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240105,100937,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240105,090934,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240104,160931,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240104,150933,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240104,140934,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240104,130933,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240104,120931,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240104,110931,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240104,100930,58,100.00,KOSDAQ,,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,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240104,090934,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,524,20230116,-39.12,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240103,160930,58,100.00,KOSDAQ,,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,-425.00,844.00,528,20221227,-39.58,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240103,150928,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,528,20221227,-39.58,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240103,140925,58,100.00,KOSDAQ,,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,-425.00,844.00,528,20221227,-39.58,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240103,130928,58,100.00,KOSDAQ,,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,-425.00,844.00,528,20221227,-39.58,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240103,120931,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,528,20221227,-39.58,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240103,110926,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,528,20221227,-39.58,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240103,100927,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,528,20221227,-39.58,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240103,090927,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,528,20221227,-39.58,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240102,160925,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.60,0,0,319,319,319,319,319,319,319,177,95,100,0,1,1,176509842,563,-0.75,0.38,12,0.00,-425.00,844.00,547,20221226,-41.68,277,20230327,15.16,0,0.00,0,0,0.00,0,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240102,150925,58,100.00,KOSDAQ,,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,-425.00,844.00,547,20221226,-41.68,277,20230327,15.16,0,0.00,0,0,0.00,0,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240102,140926,58,100.00,KOSDAQ,,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,-425.00,844.00,547,20221226,-41.68,277,20230327,15.16,0,0.00,0,0,0.00,0,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240102,130920,58,100.00,KOSDAQ,,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,-425.00,844.00,547,20221226,-41.68,277,20230327,15.16,0,0.00,0,0,0.00,0,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240102,120919,58,100.00,KOSDAQ,,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,-425.00,844.00,547,20221226,-41.68,277,20230327,15.16,0,0.00,0,0,0.00,0,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240102,110918,58,100.00,KOSDAQ,,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,-425.00,844.00,547,20221226,-41.68,277,20230327,15.16,0,0.00,0,0,0.00,0,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240102,100910,58,100.00,KOSDAQ,,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,-425.00,844.00,547,20221226,-41.68,277,20230327,15.16,0,0.00,0,0,0.00,0,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N
20240102,090859,58,100.00,KOSDAQ,,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,-425.00,844.00,547,20221226,-41.68,277,20230327,15.16,0,0.00,0,0,0.00,0,524,-39.12,20230116,277,15.16,20230327,0.00,N,226360,100,176 억,,4589408,N,N,0,N,00,N