KissMeData/226360/price/prices-20240201.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
20240229,160941,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,419,20230223,-23.87,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,390,-18.21,20230302,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240229,150944,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,419,20230223,-23.87,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,390,-18.21,20230302,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240229,140946,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,419,20230223,-23.87,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,390,-18.21,20230302,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240229,130943,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,419,20230223,-23.87,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,390,-18.21,20230302,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240229,120944,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,419,20230223,-23.87,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,390,-18.21,20230302,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240229,110946,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,419,20230223,-23.87,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,390,-18.21,20230302,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240229,100947,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,419,20230223,-23.87,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,390,-18.21,20230302,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240229,090944,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,419,20230223,-23.87,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,390,-18.21,20230302,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240228,160849,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,424,20230222,-24.76,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240228,150849,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,424,20230222,-24.76,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240228,140943,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,424,20230222,-24.76,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240228,130943,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,424,20230222,-24.76,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240228,120946,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,424,20230222,-24.76,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240228,110905,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,424,20230222,-24.76,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240228,100941,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,424,20230222,-24.76,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240228,090946,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,424,20230222,-24.76,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240227,160943,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240227,150943,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240227,140940,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240227,130903,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240227,120944,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240227,110943,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240227,100938,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240227,090943,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240226,160938,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240226,150934,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240226,140937,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240226,130930,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240226,120930,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240226,110929,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240226,100926,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240226,090925,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,399,-20.05,20230228,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240223,160926,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,419,-23.87,20230223,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240223,150919,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,419,-23.87,20230223,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240223,140922,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,419,-23.87,20230223,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240223,130919,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,419,-23.87,20230223,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240223,120922,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,419,-23.87,20230223,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240223,110910,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,419,-23.87,20230223,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240223,100917,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,419,-23.87,20230223,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240223,090919,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,436,20230221,-26.83,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,419,-23.87,20230223,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240222,160905,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,438,20230216,-27.17,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,424,-24.76,20230222,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240222,150916,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,438,20230216,-27.17,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,424,-24.76,20230222,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240222,140913,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,438,20230216,-27.17,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,424,-24.76,20230222,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240222,130900,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,438,20230216,-27.17,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,424,-24.76,20230222,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240222,120911,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,438,20230216,-27.17,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,424,-24.76,20230222,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240222,110909,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,438,20230216,-27.17,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,424,-24.76,20230222,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240222,100900,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,438,20230216,-27.17,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,424,-24.76,20230222,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240222,090916,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,438,20230216,-27.17,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,424,-24.76,20230222,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240221,160907,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230215,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240221,150900,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230215,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240221,140857,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230215,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240221,130858,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230215,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240221,120900,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230215,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240221,110906,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230215,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240221,100859,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230215,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240221,090857,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230215,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240220,160852,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240220,150852,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240220,140850,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240220,130853,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240220,120846,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240220,110849,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240220,100841,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240220,090857,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240219,160851,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240219,150856,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240219,140856,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240219,130855,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240219,120853,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240219,110851,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240219,100847,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240219,090848,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.41,0,0,319,319,319,319,319,319,319,190,95,100,0,1,1,190053859,606,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,436,-26.83,20230221,277,15.16,20230327,0.00,N,226360,100,190 억,,4589408,N,N,0,N,00,N
20240216,160842,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,438,-27.17,20230216,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240216,150848,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,438,-27.17,20230216,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240216,140852,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,438,-27.17,20230216,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240216,130845,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,438,-27.17,20230216,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240216,120848,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,438,-27.17,20230216,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240216,110855,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,438,-27.17,20230216,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240216,100849,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,438,-27.17,20230216,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240216,090842,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,450,20230214,-29.11,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,438,-27.17,20230216,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240215,160840,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,452,20230209,-29.42,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230215,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240215,150846,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,452,20230209,-29.42,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230215,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240215,140840,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,452,20230209,-29.42,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230215,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240215,130822,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,452,20230209,-29.42,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230215,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240215,120841,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,452,20230209,-29.42,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230215,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240215,110835,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,452,20230209,-29.42,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230215,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240215,100835,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,452,20230209,-29.42,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230215,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240215,090838,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,452,20230209,-29.42,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230215,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240214,160831,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,454,20230208,-29.74,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230214,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240214,150833,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,454,20230208,-29.74,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230214,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240214,140829,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,454,20230208,-29.74,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230214,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240214,130832,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,454,20230208,-29.74,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230214,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240214,120826,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,454,20230208,-29.74,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230214,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240214,110831,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,454,20230208,-29.74,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230214,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240214,090821,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,454,20230208,-29.74,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230214,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240213,160821,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,459,20230207,-30.50,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230214,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240213,150818,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,459,20230207,-30.50,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230214,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240213,140827,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,459,20230207,-30.50,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230214,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240213,130817,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,459,20230207,-30.50,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230214,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240213,120827,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,459,20230207,-30.50,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230214,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240213,110848,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,459,20230207,-30.50,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230214,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N
20240213,100659,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,319,0,3,0.00,0,0,0.00,0,0,0,414,224,319,0.00,2.46,0,0,319,319,319,319,319,319,319,187,95,100,0,1,1,186893589,596,-0.75,0.38,12,0.00,-425.00,844.00,459,20230207,-30.50,277,20230327,15.16,319,0.00,20240102,319,0.00,20240102,450,-29.11,20230214,277,15.16,20230327,0.00,N,226360,100,186 억,,4589408,N,N,0,N,00,N