KissMeData/041590/price/prices-20240901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160502	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
3	20240930	150507	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
4	20240930	140506	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
5	20240930	130507	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
6	20240930	120503	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
7	20240930	110503	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
8	20240930	100500	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
9	20240930	090444	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
10	20240927	160501	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
11	20240927	150506	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
12	20240927	140509	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
13	20240927	130505	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
14	20240927	120503	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
15	20240927	110505	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
16	20240927	100503	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
17	20240927	090504	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
18	20240926	160457	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
19	20240926	150455	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
20	20240926	140500	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
21	20240926	130502	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
22	20240926	120503	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
23	20240926	110503	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
24	20240926	100503	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
25	20240926	090459	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
26	20240925	160457	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
27	20240925	150501	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
28	20240925	140502	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
29	20240925	130501	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
30	20240925	120501	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
31	20240925	110458	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
32	20240925	100500	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
33	20240925	090500	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
34	20240924	160457	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
35	20240924	150457	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
36	20240924	140456	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
37	20240924	130457	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
38	20240924	120458	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
39	20240924	110458	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
40	20240924	100455	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
41	20240924	090456	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
42	20240923	160456	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
43	20240923	150456	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
44	20240923	140500	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
45	20240923	130457	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
46	20240923	120456	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
47	20240923	110457	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
48	20240923	100454	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
49	20240923	090454	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
50	20240913	160434	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
51	20240913	150438	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
52	20240913	140439	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
53	20240913	130435	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
54	20240913	120437	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
55	20240913	110438	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
56	20240913	100438	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
57	20240913	090439	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
58	20240912	160434	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
59	20240912	150435	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
60	20240912	140437	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
61	20240912	130435	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
62	20240912	120434	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
63	20240912	110433	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
64	20240912	100434	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
65	20240912	090435	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
66	20240911	160426	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
67	20240911	150429	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
68	20240911	140429	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
69	20240911	130428	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
70	20240911	120431	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
71	20240911	110426	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
72	20240911	100426	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
73	20240911	090431	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
74	20240910	160426	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
75	20240910	150430	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
76	20240910	140428	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
77	20240910	130428	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
78	20240910	120426	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
79	20240910	110427	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
80	20240910	100428	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
81	20240910	090426	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
82	20240909	160419	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
83	20240909	150422	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
84	20240909	140425	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
85	20240909	130422	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
86	20240909	120420	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
87	20240909	110421	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
88	20240909	100425	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
89	20240909	090418	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
90	20240906	160417	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
91	20240906	150423	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
92	20240906	140423	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
93	20240906	130420	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
94	20240906	120422	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
95	20240906	110424	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
96	20240906	100418	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
97	20240906	090422	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
98	20240905	160414	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
99	20240905	150421	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
100	20240905	140419	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
101	20240905	130421	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
102	20240905	120418	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
103	20240905	110417	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
104	20240905	100417	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
105	20240905	090421	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
106	20240904	160412	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
107	20240904	150415	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
108	20240904	140417	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
109	20240904	130416	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
110	20240904	120413	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
111	20240904	110413	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
112	20240904	100416	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
113	20240904	090414	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
114	20240903	160409	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
115	20240903	150412	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
116	20240903	140411	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
117	20240903	130413	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
118	20240903	120407	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
119	20240903	110406	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
120	20240903	100407	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
121	20240903	090407	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
122	20240902	160404	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
123	20240902	150409	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
124	20240902	140411	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
125	20240902	130407	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
126	20240902	120409	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
127	20240902	110406	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
128	20240902	100405	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N
129	20240902	090402	58	100.00	KOSDAQ		건설	N	N	N	N		N	789	0	3	0.00	0	0	0.00	0	0	0	1025	553	789	0.00	1.72	0	0	789	789	789	789	789	789	789	659	236	500	0	1	1	131707350	1039	-2.77	3.05	12	0.00	-285.00	259.00	1480	20231025	-46.69	592	20240319	33.28	1375	-42.62	20240314	592	33.28	20240319	1480	-46.69	20231025	592	33.28	20240319	0.21	N	041590	500	658 억		2264284	N	N	0	N	00	N