KissMeData/002290/price/prices-20230601.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	20230630	160128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3520	30	2	0.86	140659895	40356	62.73	3490	3520	3450	4535	2445	3490	3485.41	1.97	0	5142	3603	3546	3518	3461	3433	3532	3447	62	1045	500	2440	5	1	12400000	436	17.51	0.69	12	0.33	201.00	5077.00	5110	20220810	-31.12	3250	20230313	8.31	3980	-11.56	20230526	3250	8.31	20230313	5110	-31.12	20220810	3250	8.31	20230313	3.92	N	002290	500	62 억		244349	N	N	0	N	00	N
3	20230630	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3495	5	2	0.14	127515945	36613	56.91	3490	3520	3450	4535	2445	3490	3482.81	1.97	0	5177	3603	3546	3518	3461	3433	3532	3447	62	1045	500	2440	5	1	12400000	433	17.39	0.69	12	0.30	201.00	5077.00	5110	20220810	-31.60	3250	20230313	7.54	3980	-12.19	20230526	3250	7.54	20230313	5110	-31.60	20220810	3250	7.54	20230313	3.92	N	002290	500	62 억		244349	N	N	0	N	00	N
4	20230630	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3500	10	2	0.29	112925960	32438	50.42	3490	3520	3450	4535	2445	3490	3481.29	1.97	0	4062	3603	3546	3518	3461	3433	3532	3447	62	1045	500	2440	5	1	12400000	434	17.41	0.69	12	0.26	201.00	5077.00	5110	20220810	-31.51	3250	20230313	7.69	3980	-12.06	20230526	3250	7.69	20230313	5110	-31.51	20220810	3250	7.69	20230313	3.92	N	002290	500	62 억		244349	N	N	0	N	00	N
5	20230630	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3495	5	2	0.14	107404190	30858	47.96	3490	3520	3450	4535	2445	3490	3480.59	1.97	0	3274	3603	3546	3518	3461	3433	3532	3447	62	1045	500	2440	5	1	12400000	433	17.39	0.69	12	0.25	201.00	5077.00	5110	20220810	-31.60	3250	20230313	7.54	3980	-12.19	20230526	3250	7.54	20230313	5110	-31.60	20220810	3250	7.54	20230313	3.92	N	002290	500	62 억		244349	N	N	0	N	00	N
6	20230630	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3490	0	3	0.00	63724495	18258	28.38	3490	3520	3455	4535	2445	3490	3490.22	1.97	0	2027	3603	3546	3518	3461	3433	3532	3447	62	1045	500	2440	5	1	12400000	433	17.36	0.69	12	0.15	201.00	5077.00	5110	20220810	-31.70	3250	20230313	7.38	3980	-12.31	20230526	3250	7.38	20230313	5110	-31.70	20220810	3250	7.38	20230313	3.92	N	002290	500	62 억		244349	N	N	0	N	00	N
7	20230630	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3480	-10	5	-0.29	20629735	5938	9.23	3490	3520	3455	4535	2445	3490	3474.19	1.97	0	1018	3603	3546	3518	3461	3433	3532	3447	62	1045	500	2440	5	1	12400000	432	17.31	0.69	12	0.05	201.00	5077.00	5110	20220810	-31.90	3250	20230313	7.08	3980	-12.56	20230526	3250	7.08	20230313	5110	-31.90	20220810	3250	7.08	20230313	3.92	N	002290	500	62 억		244349	N	N	0	N	00	N
8	20230630	100128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3480	-10	5	-0.29	17118680	4929	7.66	3490	3520	3455	4535	2445	3490	3473.05	1.97	0	649	3603	3546	3518	3461	3433	3532	3447	62	1045	500	2440	5	1	12400000	432	17.31	0.69	12	0.04	201.00	5077.00	5110	20220810	-31.90	3250	20230313	7.08	3980	-12.56	20230526	3250	7.08	20230313	5110	-31.90	20220810	3250	7.08	20230313	3.92	N	002290	500	62 억		244349	N	N	0	N	00	N
9	20230630	090128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3490	0	3	0.00	1198020	342	0.53	3490	3520	3490	4535	2445	3490	3502.98	1.97	0	0	3603	3546	3518	3461	3433	3532	3447	62	1045	500	2440	5	1	12400000	433	17.36	0.69	12	0.00	201.00	5077.00	5110	20220810	-31.70	3250	20230313	7.38	3980	-12.31	20230526	3250	7.38	20230313	5110	-31.70	20220810	3250	7.38	20230313	3.92	N	002290	500	62 억		244349	N	N	0	N	00	N
10	20230629	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3490	-75	5	-2.10	221875405	63284	50.05	3575	3575	3490	4630	2500	3565	3506.03	1.93	0	4642	3735	3650	3595	3510	3455	3622	3482	62	1065	500	2490	5	1	12400000	433	17.36	0.69	12	0.51	201.00	5077.00	5110	20220810	-31.70	3250	20230313	7.38	3980	-12.31	20230526	3250	7.38	20230313	5110	-31.70	20220810	3250	7.38	20230313	4.02	N	002290	500	62 억		239693	N	N	0	N	00	N
11	20230629	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3520	-45	5	-1.26	195281215	55667	44.03	3575	3575	3490	4630	2500	3565	3508.02	1.93	0	3826	3735	3650	3595	3510	3455	3622	3482	62	1065	500	2490	5	1	12400000	436	17.51	0.69	12	0.45	201.00	5077.00	5110	20220810	-31.12	3250	20230313	8.31	3980	-11.56	20230526	3250	8.31	20230313	5110	-31.12	20220810	3250	8.31	20230313	4.02	N	002290	500	62 억		239693	N	N	0	N	00	N
12	20230629	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3520	-45	5	-1.26	156116830	44468	35.17	3575	3575	3490	4630	2500	3565	3510.77	1.93	0	2372	3735	3650	3595	3510	3455	3622	3482	62	1065	500	2490	5	1	12400000	436	17.51	0.69	12	0.36	201.00	5077.00	5110	20220810	-31.12	3250	20230313	8.31	3980	-11.56	20230526	3250	8.31	20230313	5110	-31.12	20220810	3250	8.31	20230313	4.02	N	002290	500	62 억		239693	N	N	0	N	00	N
13	20230629	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3490	-75	5	-2.10	139146980	39618	31.33	3575	3575	3490	4630	2500	3565	3512.22	1.93	0	1891	3735	3650	3595	3510	3455	3622	3482	62	1065	500	2490	5	1	12400000	433	17.36	0.69	12	0.32	201.00	5077.00	5110	20220810	-31.70	3250	20230313	7.38	3980	-12.31	20230526	3250	7.38	20230313	5110	-31.70	20220810	3250	7.38	20230313	4.02	N	002290	500	62 억		239693	N	N	0	N	00	N
14	20230629	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3520	-45	5	-1.26	110903965	31547	24.95	3575	3575	3495	4630	2500	3565	3515.52	1.93	0	-565	3735	3650	3595	3510	3455	3622	3482	62	1065	500	2490	5	1	12400000	436	17.51	0.69	12	0.25	201.00	5077.00	5110	20220810	-31.12	3250	20230313	8.31	3980	-11.56	20230526	3250	8.31	20230313	5110	-31.12	20220810	3250	8.31	20230313	4.02	N	002290	500	62 억		239693	N	N	0	N	00	N
15	20230629	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3520	-45	5	-1.26	52962410	14999	11.86	3575	3575	3500	4630	2500	3565	3531.06	1.93	0	-4642	3735	3650	3595	3510	3455	3622	3482	62	1065	500	2490	5	1	12400000	436	17.51	0.69	12	0.12	201.00	5077.00	5110	20220810	-31.12	3250	20230313	8.31	3980	-11.56	20230526	3250	8.31	20230313	5110	-31.12	20220810	3250	8.31	20230313	4.02	N	002290	500	62 억		239693	N	N	0	N	00	N
16	20230629	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	0	3	0.00	9682325	2715	2.15	3575	3575	3555	4630	2500	3565	3566.23	1.93	0	-1643	3735	3650	3595	3510	3455	3622	3482	62	1065	500	2490	5	1	12400000	442	17.74	0.70	12	0.02	201.00	5077.00	5110	20220810	-30.23	3250	20230313	9.69	3980	-10.43	20230526	3250	9.69	20230313	5110	-30.23	20220810	3250	9.69	20230313	4.02	N	002290	500	62 억		239693	N	N	0	N	00	N
17	20230629	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3575	10	2	0.28	7936065	2224	1.76	3575	3575	3560	4630	2500	3565	3568.37	1.93	0	-1356	3735	3650	3595	3510	3455	3622	3482	62	1065	500	2490	5	1	12400000	443	17.79	0.70	12	0.02	201.00	5077.00	5110	20220810	-30.04	3250	20230313	10.00	3980	-10.18	20230526	3250	10.00	20230313	5110	-30.04	20220810	3250	10.00	20230313	4.02	N	002290	500	62 억		239693	N	N	0	N	00	N
18	20230628	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	-115	5	-3.12	432856500	120326	413.04	3680	3680	3540	4780	2580	3680	3597.36	1.84	0	12019	3793	3736	3698	3641	3603	3717	3622	62	1100	500	2570	5	1	12400000	442	17.74	0.70	12	0.97	201.00	5077.00	5110	20220810	-30.23	3250	20230313	9.69	3980	-10.43	20230526	3250	9.69	20230313	5110	-30.23	20220810	3250	9.69	20230313	4.02	N	002290	500	62 억		228258	N	N	0	N	00	N
19	20230628	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	-100	5	-2.72	417254395	115954	398.03	3680	3680	3540	4780	2580	3680	3598.45	1.84	0	12931	3793	3736	3698	3641	3603	3717	3622	62	1100	500	2570	5	1	12400000	444	17.81	0.71	12	0.94	201.00	5077.00	5110	20220810	-29.94	3250	20230313	10.15	3980	-10.05	20230526	3250	10.15	20230313	5110	-29.94	20220810	3250	10.15	20230313	4.02	N	002290	500	62 억		228258	N	N	0	N	00	N
20	20230628	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	-120	5	-3.26	413405610	114877	394.33	3680	3680	3540	4780	2580	3680	3598.68	1.84	0	13000	3793	3736	3698	3641	3603	3717	3622	62	1100	500	2570	5	1	12400000	441	17.71	0.70	12	0.93	201.00	5077.00	5110	20220810	-30.33	3250	20230313	9.54	3980	-10.55	20230526	3250	9.54	20230313	5110	-30.33	20220810	3250	9.54	20230313	4.02	N	002290	500	62 억		228258	N	N	0	N	00	N
21	20230628	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	-115	5	-3.12	349792605	96989	332.93	3680	3680	3565	4780	2580	3680	3606.52	1.84	0	12090	3793	3736	3698	3641	3603	3717	3622	62	1100	500	2570	5	1	12400000	442	17.74	0.70	12	0.78	201.00	5077.00	5110	20220810	-30.23	3250	20230313	9.69	3980	-10.43	20230526	3250	9.69	20230313	5110	-30.23	20220810	3250	9.69	20230313	4.02	N	002290	500	62 억		228258	N	N	0	N	00	N
22	20230628	120122	57	100.00	KOSDAQ		건설	N	N	N	N		N	3595	-85	5	-2.31	289252600	80069	274.85	3680	3680	3570	4780	2580	3680	3612.54	1.84	0	11976	3793	3736	3698	3641	3603	3717	3622	62	1100	500	2570	5	1	12400000	446	17.89	0.71	12	0.65	201.00	5077.00	5110	20220810	-29.65	3250	20230313	10.62	3980	-9.67	20230526	3250	10.62	20230313	5110	-29.65	20220810	3250	10.62	20230313	4.02	N	002290	500	62 억		228258	N	N	0	N	00	N
23	20230628	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	-100	5	-2.72	283020485	78336	268.90	3680	3680	3570	4780	2580	3680	3612.90	1.84	0	12572	3793	3736	3698	3641	3603	3717	3622	62	1100	500	2570	5	1	12400000	444	17.81	0.71	12	0.63	201.00	5077.00	5110	20220810	-29.94	3250	20230313	10.15	3980	-10.05	20230526	3250	10.15	20230313	5110	-29.94	20220810	3250	10.15	20230313	4.02	N	002290	500	62 억		228258	N	N	0	N	00	N
24	20230628	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-60	5	-1.63	116461415	32021	109.92	3680	3680	3615	4780	2580	3680	3637.03	1.84	0	9897	3793	3736	3698	3641	3603	3717	3622	62	1100	500	2570	5	1	12400000	449	18.01	0.71	12	0.26	201.00	5077.00	5110	20220810	-29.16	3250	20230313	11.38	3980	-9.05	20230526	3250	11.38	20230313	5110	-29.16	20220810	3250	11.38	20230313	4.02	N	002290	500	62 억		228258	N	N	0	N	00	N
25	20230628	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	-20	5	-0.54	7657875	2081	7.14	3680	3680	3660	4780	2580	3680	3679.90	1.84	0	-6	3793	3736	3698	3641	3603	3717	3622	62	1100	500	2570	5	1	12400000	454	18.21	0.72	12	0.02	201.00	5077.00	5110	20220810	-28.38	3250	20230313	12.62	3980	-8.04	20230526	3250	12.62	20230313	5110	-28.38	20220810	3250	12.62	20230313	4.02	N	002290	500	62 억		228258	N	N	0	N	00	N
26	20230627	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3680	-40	5	-1.08	107736320	29132	56.64	3720	3755	3660	4835	2605	3720	3698.21	1.82	0	3011	3783	3751	3693	3661	3603	3767	3677	62	1115	500	2600	5	1	12400000	456	18.31	0.72	12	0.23	201.00	5077.00	5110	20220810	-27.98	3225	20220624	14.11	3980	-7.54	20230526	3250	13.23	20230313	5110	-27.98	20220810	3250	13.23	20230313	3.99	N	002290	500	62 억		225247	N	N	0	N	00	N
27	20230627	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3700	-20	5	-0.54	82139795	22168	43.10	3720	3755	3660	4835	2605	3720	3705.33	1.82	0	1128	3783	3751	3693	3661	3603	3767	3677	62	1115	500	2600	5	1	12400000	459	18.41	0.73	12	0.18	201.00	5077.00	5110	20220810	-27.59	3225	20220624	14.73	3980	-7.04	20230526	3250	13.85	20230313	5110	-27.59	20220810	3250	13.85	20230313	3.99	N	002290	500	62 억		225247	N	N	0	N	00	N
28	20230627	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3695	-25	5	-0.67	73992480	19955	38.80	3720	3755	3660	4835	2605	3720	3707.97	1.82	0	641	3783	3751	3693	3661	3603	3767	3677	62	1115	500	2600	5	1	12400000	458	18.38	0.73	12	0.16	201.00	5077.00	5110	20220810	-27.69	3225	20220624	14.57	3980	-7.16	20230526	3250	13.69	20230313	5110	-27.69	20220810	3250	13.69	20230313	3.99	N	002290	500	62 억		225247	N	N	0	N	00	N
29	20230627	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3715	-5	5	-0.13	70803335	19094	37.12	3720	3755	3660	4835	2605	3720	3708.15	1.82	0	1064	3783	3751	3693	3661	3603	3767	3677	62	1115	500	2600	5	1	12400000	461	18.48	0.73	12	0.15	201.00	5077.00	5110	20220810	-27.30	3225	20220624	15.19	3980	-6.66	20230526	3250	14.31	20230313	5110	-27.30	20220810	3250	14.31	20230313	3.99	N	002290	500	62 억		225247	N	N	0	N	00	N
30	20230627	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3670	-50	5	-1.34	63835565	17204	33.45	3720	3755	3660	4835	2605	3720	3710.51	1.82	0	1771	3783	3751	3693	3661	3603	3767	3677	62	1115	500	2600	5	1	12400000	455	18.26	0.72	12	0.14	201.00	5077.00	5110	20220810	-28.18	3225	20220624	13.80	3980	-7.79	20230526	3250	12.92	20230313	5110	-28.18	20220810	3250	12.92	20230313	3.99	N	002290	500	62 억		225247	N	N	0	N	00	N
31	20230627	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3685	-35	5	-0.94	47775950	12836	24.96	3720	3755	3685	4835	2605	3720	3722.03	1.82	0	1671	3783	3751	3693	3661	3603	3767	3677	62	1115	500	2600	5	1	12400000	457	18.33	0.73	12	0.10	201.00	5077.00	5110	20220810	-27.89	3225	20220624	14.26	3980	-7.41	20230526	3250	13.38	20230313	5110	-27.89	20220810	3250	13.38	20230313	3.99	N	002290	500	62 억		225247	N	N	0	N	00	N
32	20230627	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3715	-5	5	-0.13	37085590	9941	19.33	3720	3755	3700	4835	2605	3720	3730.57	1.82	0	2380	3783	3751	3693	3661	3603	3767	3677	62	1115	500	2600	5	1	12400000	461	18.48	0.73	12	0.08	201.00	5077.00	5110	20220810	-27.30	3225	20220624	15.19	3980	-6.66	20230526	3250	14.31	20230313	5110	-27.30	20220810	3250	14.31	20230313	3.99	N	002290	500	62 억		225247	N	N	0	N	00	N
33	20230627	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3740	20	2	0.54	10691550	2874	5.59	3720	3740	3720	4835	2605	3720	3720.09	1.82	0	10	3783	3751	3693	3661	3603	3767	3677	62	1115	500	2600	5	1	12400000	464	18.61	0.74	12	0.02	201.00	5077.00	5110	20220810	-26.81	3225	20220624	15.97	3980	-6.03	20230526	3250	15.08	20230313	5110	-26.81	20220810	3250	15.08	20230313	3.99	N	002290	500	62 억		225247	N	N	0	N	00	N
34	20230626	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	60	2	1.64	189482425	51430	307.85	3650	3725	3635	4755	2565	3660	3684.28	1.68	0	17177	3690	3675	3650	3635	3610	3680	3640	62	1095	500	2560	5	1	12400000	461	18.51	0.73	12	0.41	201.00	5077.00	5110	20220810	-27.20	3225	20220624	15.35	3980	-6.53	20230526	3250	14.46	20230313	5110	-27.20	20220810	3250	14.46	20230313	3.97	N	002290	500	62 억		208071	N	N	0	N	00	N
35	20230626	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	60	2	1.64	185576580	50380	301.57	3650	3725	3635	4755	2565	3660	3683.54	1.68	0	17177	3690	3675	3650	3635	3610	3680	3640	62	1095	500	2560	5	1	12400000	461	18.51	0.73	12	0.41	201.00	5077.00	5110	20220810	-27.20	3225	20220624	15.35	3980	-6.53	20230526	3250	14.46	20230313	5110	-27.20	20220810	3250	14.46	20230313	3.97	N	002290	500	62 억		208071	N	N	0	N	00	N
36	20230626	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	60	2	1.64	175752735	47738	285.75	3650	3725	3635	4755	2565	3660	3681.61	1.68	0	17108	3690	3675	3650	3635	3610	3680	3640	62	1095	500	2560	5	1	12400000	461	18.51	0.73	12	0.38	201.00	5077.00	5110	20220810	-27.20	3225	20220624	15.35	3980	-6.53	20230526	3250	14.46	20230313	5110	-27.20	20220810	3250	14.46	20230313	3.97	N	002290	500	62 억		208071	N	N	0	N	00	N
37	20230626	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3715	55	2	1.50	174155275	47307	283.17	3650	3725	3635	4755	2565	3660	3681.38	1.68	0	17022	3690	3675	3650	3635	3610	3680	3640	62	1095	500	2560	5	1	12400000	461	18.48	0.73	12	0.38	201.00	5077.00	5110	20220810	-27.30	3225	20220624	15.19	3980	-6.66	20230526	3250	14.31	20230313	5110	-27.30	20220810	3250	14.31	20230313	3.97	N	002290	500	62 억		208071	N	N	0	N	00	N
38	20230626	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	60	2	1.64	172113200	46756	279.88	3650	3725	3635	4755	2565	3660	3681.09	1.68	0	17029	3690	3675	3650	3635	3610	3680	3640	62	1095	500	2560	5	1	12400000	461	18.51	0.73	12	0.38	201.00	5077.00	5110	20220810	-27.20	3225	20220624	15.35	3980	-6.53	20230526	3250	14.46	20230313	5110	-27.20	20220810	3250	14.46	20230313	3.97	N	002290	500	62 억		208071	N	N	0	N	00	N
39	20230626	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3710	50	2	1.37	130121680	35456	212.24	3650	3710	3635	4755	2565	3660	3669.95	1.68	0	16343	3690	3675	3650	3635	3610	3680	3640	62	1095	500	2560	5	1	12400000	460	18.46	0.73	12	0.29	201.00	5077.00	5110	20220810	-27.40	3225	20220624	15.04	3980	-6.78	20230526	3250	14.15	20230313	5110	-27.40	20220810	3250	14.15	20230313	3.97	N	002290	500	62 억		208071	N	N	0	N	00	N
40	20230626	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	0	3	0.00	89903150	24546	146.93	3650	3700	3635	4755	2565	3660	3662.64	1.68	0	16279	3690	3675	3650	3635	3610	3680	3640	62	1095	500	2560	5	1	12400000	454	18.21	0.72	12	0.20	201.00	5077.00	5110	20220810	-28.38	3225	20220624	13.49	3980	-8.04	20230526	3250	12.62	20230313	5110	-28.38	20220810	3250	12.62	20230313	3.97	N	002290	500	62 억		208071	N	N	0	N	00	N
41	20230626	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	-25	5	-0.68	492705	135	0.81	3650	3650	3635	4755	2565	3660	3649.67	1.68	0	-3	3690	3675	3650	3635	3610	3680	3640	62	1095	500	2560	5	1	12400000	451	18.08	0.72	12	0.00	201.00	5077.00	5110	20220810	-28.86	3225	20220624	12.71	3980	-8.67	20230526	3250	11.85	20230313	5110	-28.86	20220810	3250	11.85	20230313	3.97	N	002290	500	62 억		208071	N	N	0	N	00	N
42	20230623	151446	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	-15	5	-0.41	59435125	16327	95.12	3660	3665	3625	4755	2565	3660	3640.30	1.69	0	-1283	3713	3686	3673	3646	3633	3680	3640	62	1095	500	2560	5	1	12400000	452	18.13	0.72	12	0.13	201.00	5077.00	5110	20220810	-28.67	3225	20220624	13.02	3980	-8.42	20230526	3250	12.15	20230313	5110	-28.67	20220810	3225	13.02	20220624	4.01	N	002290	500	62 억		209389	N	N	0	N	00	N
43	20230623	140121	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	-15	5	-0.41	57600245	15824	92.19	3660	3665	3625	4755	2565	3660	3640.06	1.69	0	-960	3713	3686	3673	3646	3633	3680	3640	62	1095	500	2560	5	1	12400000	452	18.13	0.72	12	0.13	201.00	5077.00	5110	20220810	-28.67	3225	20220624	13.02	3980	-8.42	20230526	3250	12.15	20230313	5110	-28.67	20220810	3225	13.02	20220624	4.01	N	002290	500	62 억		209389	N	N	0	N	00	N
44	20230622	160952	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3660	-70	5	-1.88	63108760	17160	105.62	3665	3700	3660	4845	2615	3730	3677.68	1.69	0	-418	3860	3795	3720	3655	3580	3757	3617	62	1115	500	2610	5	1	12400000	454	18.21	0.72	12	0.14	201.00	5077.00	5110	20220810	-28.38	3225	20220624	13.49	3980	-8.04	20230526	3250	12.62	20230313	5110	-28.38	20220810	3225	13.49	20220624	4.02	N	002290	500	62 억		209793	N	N	0	N	00	N
45	20230622	150523	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3665	-65	5	-1.74	59421040	16153	99.42	3665	3700	3660	4845	2615	3730	3678.64	1.69	0	-205	3860	3795	3720	3655	3580	3757	3617	62	1115	500	2610	5	1	12400000	454	18.23	0.72	12	0.13	201.00	5077.00	5110	20220810	-28.28	3225	20220624	13.64	3980	-7.91	20230526	3250	12.77	20230313	5110	-28.28	20220810	3225	13.64	20220624	4.02	N	002290	500	62 억		209793	N	N	0	N	00	N
46	20230622	140250	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3695	-35	5	-0.94	49992625	13591	83.65	3665	3700	3660	4845	2615	3730	3678.36	1.69	0	607	3860	3795	3720	3655	3580	3757	3617	62	1115	500	2610	5	1	12400000	458	18.38	0.73	12	0.11	201.00	5077.00	5110	20220810	-27.69	3225	20220624	14.57	3980	-7.16	20230526	3250	13.69	20230313	5110	-27.69	20220810	3225	14.57	20220624	4.02	N	002290	500	62 억		209793	N	N	0	N	00	N
47	20230622	131023	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3695	-35	5	-0.94	43940380	11951	73.56	3665	3700	3660	4845	2615	3730	3676.71	1.69	0	924	3860	3795	3720	3655	3580	3757	3617	62	1115	500	2610	5	1	12400000	458	18.38	0.73	12	0.10	201.00	5077.00	5110	20220810	-27.69	3225	20220624	14.57	3980	-7.16	20230526	3250	13.69	20230313	5110	-27.69	20220810	3225	14.57	20220624	4.02	N	002290	500	62 억		209793	N	N	0	N	00	N
48	20230622	121003	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3695	-35	5	-0.94	43050445	11710	72.07	3665	3700	3660	4845	2615	3730	3676.38	1.69	0	943	3860	3795	3720	3655	3580	3757	3617	62	1115	500	2610	5	1	12400000	458	18.38	0.73	12	0.09	201.00	5077.00	5110	20220810	-27.69	3225	20220624	14.57	3980	-7.16	20230526	3250	13.69	20230313	5110	-27.69	20220810	3225	14.57	20220624	4.02	N	002290	500	62 억		209793	N	N	0	N	00	N
49	20230622	110418	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3675	-55	5	-1.47	40724580	11080	68.20	3665	3695	3660	4845	2615	3730	3675.50	1.69	0	1288	3860	3795	3720	3655	3580	3757	3617	62	1115	500	2610	5	1	12400000	456	18.28	0.72	12	0.09	201.00	5077.00	5110	20220810	-28.08	3225	20220624	13.95	3980	-7.66	20230526	3250	13.08	20230313	5110	-28.08	20220810	3225	13.95	20220624	4.02	N	002290	500	62 억		209793	N	N	0	N	00	N
50	20230622	100405	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3690	-40	5	-1.07	12187955	3316	20.41	3665	3695	3660	4845	2615	3730	3675.50	1.69	0	986	3860	3795	3720	3655	3580	3757	3617	62	1115	500	2610	5	1	12400000	458	18.36	0.73	12	0.03	201.00	5077.00	5110	20220810	-27.79	3225	20220624	14.42	3980	-7.29	20230526	3250	13.54	20230313	5110	-27.79	20220810	3225	14.42	20220624	4.02	N	002290	500	62 억		209793	N	N	0	N	00	N
51	20230622	090147	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3665	-65	5	-1.74	1297410	354	2.18	3665	3665	3665	4845	2615	3730	3665.00	1.69	0	182	3860	3795	3720	3655	3580	3757	3617	62	1115	500	2610	5	1	12400000	454	18.23	0.72	12	0.00	201.00	5077.00	5110	20220810	-28.28	3225	20220624	13.64	3980	-7.91	20230526	3250	12.77	20230313	5110	-28.28	20220810	3225	13.64	20220624	4.02	N	002290	500	62 억		209793	N	N	0	N	00	N
52	20230621	160902	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3730	-60	5	-1.58	60837705	16247	58.32	3765	3785	3645	4925	2655	3790	3744.55	1.70	0	-597	3866	3827	3761	3722	3656	3847	3742	62	1135	500	2650	5	1	12400000	463	18.56	0.73	12	0.13	201.00	5077.00	5110	20220810	-27.01	3225	20220624	15.66	3980	-6.28	20230526	3250	14.77	20230313	5110	-27.01	20220810	3225	15.66	20220624	4.03	N	002290	500	62 억		210390	N	N	0	N	00	N
53	20230621	150337	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3760	-30	5	-0.79	53598905	14307	51.35	3765	3785	3645	4925	2655	3790	3746.34	1.70	0	-441	3866	3827	3761	3722	3656	3847	3742	62	1135	500	2650	5	1	12400000	466	18.71	0.74	12	0.12	201.00	5077.00	5110	20220810	-26.42	3225	20220624	16.59	3980	-5.53	20230526	3250	15.69	20230313	5110	-26.42	20220810	3225	16.59	20220624	4.03	N	002290	500	62 억		210390	N	N	0	N	00	N
54	20230621	140103	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3760	-30	5	-0.79	52654945	14055	50.45	3765	3785	3645	4925	2655	3790	3746.35	1.70	0	-412	3866	3827	3761	3722	3656	3847	3742	62	1135	500	2650	5	1	12400000	466	18.71	0.74	12	0.11	201.00	5077.00	5110	20220810	-26.42	3225	20220624	16.59	3980	-5.53	20230526	3250	15.69	20230313	5110	-26.42	20220810	3225	16.59	20220624	4.03	N	002290	500	62 억		210390	N	N	0	N	00	N
55	20230621	130821	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3750	-40	5	-1.06	49017590	13085	46.97	3765	3785	3645	4925	2655	3790	3746.09	1.70	0	-361	3866	3827	3761	3722	3656	3847	3742	62	1135	500	2650	5	1	12400000	465	18.66	0.74	12	0.11	201.00	5077.00	5110	20220810	-26.61	3225	20220624	16.28	3980	-5.78	20230526	3250	15.38	20230313	5110	-26.61	20220810	3225	16.28	20220624	4.03	N	002290	500	62 억		210390	N	N	0	N	00	N
56	20230621	120309	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3765	-25	5	-0.66	48272275	12887	46.26	3765	3785	3645	4925	2655	3790	3745.81	1.70	0	-336	3866	3827	3761	3722	3656	3847	3742	62	1135	500	2650	5	1	12400000	467	18.73	0.74	12	0.10	201.00	5077.00	5110	20220810	-26.32	3225	20220624	16.74	3980	-5.40	20230526	3250	15.85	20230313	5110	-26.32	20220810	3225	16.74	20220624	4.03	N	002290	500	62 억		210390	N	N	0	N	00	N
57	20230621	110910	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3745	-45	5	-1.19	46149605	12320	44.22	3765	3785	3645	4925	2655	3790	3745.91	1.70	0	-470	3866	3827	3761	3722	3656	3847	3742	62	1135	500	2650	5	1	12400000	464	18.63	0.74	12	0.10	201.00	5077.00	5110	20220810	-26.71	3225	20220624	16.12	3980	-5.90	20230526	3250	15.23	20230313	5110	-26.71	20220810	3225	16.12	20220624	4.03	N	002290	500	62 억		210390	N	N	0	N	00	N
58	20230621	100720	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3755	-35	5	-0.92	39620930	10567	37.93	3765	3785	3645	4925	2655	3790	3749.50	1.70	0	-1484	3866	3827	3761	3722	3656	3847	3742	62	1135	500	2650	5	1	12400000	466	18.68	0.74	12	0.09	201.00	5077.00	5110	20220810	-26.52	3225	20220624	16.43	3980	-5.65	20230526	3250	15.54	20230313	5110	-26.52	20220810	3225	16.43	20220624	4.03	N	002290	500	62 억		210390	N	N	0	N	00	N
59	20230621	090205	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3760	-30	5	-0.79	624980	166	0.60	3765	3765	3760	4925	2655	3790	3764.94	1.70	0	-2	3866	3827	3761	3722	3656	3847	3742	62	1135	500	2650	5	1	12400000	466	18.71	0.74	12	0.00	201.00	5077.00	5110	20220810	-26.42	3225	20220624	16.59	3980	-5.53	20230526	3250	15.69	20230313	5110	-26.42	20220810	3225	16.59	20220624	4.03	N	002290	500	62 억		210390	N	N	0	N	00	N
60	20230620	160658	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3790	60	2	1.61	103677300	27579	77.37	3705	3800	3695	4845	2615	3730	3759.28	1.72	0	-2996	3783	3756	3703	3676	3623	3770	3690	62	1115	500	2610	5	1	12400000	470	18.86	0.75	12	0.22	201.00	5077.00	5110	20220810	-25.83	3225	20220624	17.52	3980	-4.77	20230526	3250	16.62	20230313	5110	-25.83	20220810	3225	17.52	20220624	3.99	N	002290	500	62 억		213386	N	N	0	N	00	N
61	20230620	150444	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3790	60	2	1.61	100993985	26871	75.39	3705	3800	3695	4845	2615	3730	3758.48	1.72	0	-2901	3783	3756	3703	3676	3623	3770	3690	62	1115	500	2610	5	1	12400000	470	18.86	0.75	12	0.22	201.00	5077.00	5110	20220810	-25.83	3225	20220624	17.52	3980	-4.77	20230526	3250	16.62	20230313	5110	-25.83	20220810	3225	17.52	20220624	3.99	N	002290	500	62 억		213386	N	N	0	N	00	N
62	20230620	140439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3785	55	2	1.47	96841530	25770	72.30	3705	3800	3695	4845	2615	3730	3757.92	1.72	0	-2852	3783	3756	3703	3676	3623	3770	3690	62	1115	500	2610	5	1	12400000	469	18.83	0.75	12	0.21	201.00	5077.00	5110	20220810	-25.93	3225	20220624	17.36	3980	-4.90	20230526	3250	16.46	20230313	5110	-25.93	20220810	3225	17.36	20220624	3.99	N	002290	500	62 억		213386	N	N	0	N	00	N
63	20230620	130204	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3785	55	2	1.47	84327405	22437	62.95	3705	3800	3695	4845	2615	3730	3758.41	1.72	0	-3619	3783	3756	3703	3676	3623	3770	3690	62	1115	500	2610	5	1	12400000	469	18.83	0.75	12	0.18	201.00	5077.00	5110	20220810	-25.93	3225	20220624	17.36	3980	-4.90	20230526	3250	16.46	20230313	5110	-25.93	20220810	3225	17.36	20220624	3.99	N	002290	500	62 억		213386	N	N	0	N	00	N
64	20230620	120319	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3725	-5	5	-0.13	28001170	7518	21.09	3705	3790	3695	4845	2615	3730	3724.55	1.72	0	608	3783	3756	3703	3676	3623	3770	3690	62	1115	500	2610	5	1	12400000	462	18.53	0.73	12	0.06	201.00	5077.00	5110	20220810	-27.10	3225	20220624	15.50	3980	-6.41	20230526	3250	14.62	20230313	5110	-27.10	20220810	3225	15.50	20220624	3.99	N	002290	500	62 억		213386	N	N	0	N	00	N
65	20230620	110846	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3725	-5	5	-0.13	20483940	5495	15.42	3705	3790	3695	4845	2615	3730	3727.74	1.72	0	747	3783	3756	3703	3676	3623	3770	3690	62	1115	500	2610	5	1	12400000	462	18.53	0.73	12	0.04	201.00	5077.00	5110	20220810	-27.10	3225	20220624	15.50	3980	-6.41	20230526	3250	14.62	20230313	5110	-27.10	20220810	3225	15.50	20220624	3.99	N	002290	500	62 억		213386	N	N	0	N	00	N
66	20230620	101014	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3730	0	3	0.00	14775975	3962	11.12	3705	3790	3695	4845	2615	3730	3729.42	1.72	0	1069	3783	3756	3703	3676	3623	3770	3690	62	1115	500	2610	5	1	12400000	463	18.56	0.73	12	0.03	201.00	5077.00	5110	20220810	-27.01	3225	20220624	15.66	3980	-6.28	20230526	3250	14.77	20230313	5110	-27.01	20220810	3225	15.66	20220624	3.99	N	002290	500	62 억		213386	N	N	0	N	00	N
67	20230620	090845	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3730	0	3	0.00	5709425	1538	4.31	3705	3730	3695	4845	2615	3730	3712.24	1.72	0	998	3783	3756	3703	3676	3623	3770	3690	62	1115	500	2610	5	1	12400000	463	18.56	0.73	12	0.01	201.00	5077.00	5110	20220810	-27.01	3225	20220624	15.66	3980	-6.28	20230526	3250	14.77	20230313	5110	-27.01	20220810	3225	15.66	20220624	3.99	N	002290	500	62 억		213386	N	N	0	N	00	N
68	20230619	160846	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3730	80	2	2.19	131136230	35645	55.62	3670	3730	3650	4745	2555	3650	3678.92	1.63	0	10757	3746	3697	3671	3622	3596	3685	3610	62	1095	500	2550	5	1	12400000	463	18.56	0.73	12	0.29	201.00	5077.00	5110	20220810	-27.01	3225	20220624	15.66	3980	-6.28	20230526	3250	14.77	20230313	5110	-27.01	20220810	3225	15.66	20220624	3.99	N	002290	500	62 억		202629	N	N	0	N	00	N
69	20230619	150728	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3720	70	2	1.92	125451995	34120	53.24	3670	3720	3650	4745	2555	3650	3676.79	1.63	0	10415	3746	3697	3671	3622	3596	3685	3610	62	1095	500	2550	5	1	12400000	461	18.51	0.73	12	0.28	201.00	5077.00	5110	20220810	-27.20	3225	20220624	15.35	3980	-6.53	20230526	3250	14.46	20230313	5110	-27.20	20220810	3225	15.35	20220624	3.99	N	002290	500	62 억		202629	N	N	0	N	00	N
70	20230619	140206	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3685	35	2	0.96	113186180	30808	48.07	3670	3710	3650	4745	2555	3650	3673.92	1.63	0	9371	3746	3697	3671	3622	3596	3685	3610	62	1095	500	2550	5	1	12400000	457	18.33	0.73	12	0.25	201.00	5077.00	5110	20220810	-27.89	3225	20220624	14.26	3980	-7.41	20230526	3250	13.38	20230313	5110	-27.89	20220810	3225	14.26	20220624	3.99	N	002290	500	62 억		202629	N	N	0	N	00	N
71	20230619	130354	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3680	30	2	0.82	109009925	29676	46.31	3670	3710	3650	4745	2555	3650	3673.34	1.63	0	9085	3746	3697	3671	3622	3596	3685	3610	62	1095	500	2550	5	1	12400000	456	18.31	0.72	12	0.24	201.00	5077.00	5110	20220810	-27.98	3225	20220624	14.11	3980	-7.54	20230526	3250	13.23	20230313	5110	-27.98	20220810	3225	14.11	20220624	3.99	N	002290	500	62 억		202629	N	N	0	N	00	N
72	20230619	120639	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3670	20	2	0.55	108421125	29516	46.06	3670	3710	3650	4745	2555	3650	3673.30	1.63	0	8927	3746	3697	3671	3622	3596	3685	3610	62	1095	500	2550	5	1	12400000	455	18.26	0.72	12	0.24	201.00	5077.00	5110	20220810	-28.18	3225	20220624	13.80	3980	-7.79	20230526	3250	12.92	20230313	5110	-28.18	20220810	3225	13.80	20220624	3.99	N	002290	500	62 억		202629	N	N	0	N	00	N
73	20230619	110141	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3700	50	2	1.37	86422090	23537	36.73	3670	3705	3650	4745	2555	3650	3671.75	1.63	0	7848	3746	3697	3671	3622	3596	3685	3610	62	1095	500	2550	5	1	12400000	459	18.41	0.73	12	0.19	201.00	5077.00	5110	20220810	-27.59	3225	20220624	14.73	3980	-7.04	20230526	3250	13.85	20230313	5110	-27.59	20220810	3225	14.73	20220624	3.99	N	002290	500	62 억		202629	N	N	0	N	00	N
74	20230619	100402	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3700	50	2	1.37	78151340	21292	33.22	3670	3705	3650	4745	2555	3650	3670.46	1.63	0	6475	3746	3697	3671	3622	3596	3685	3610	62	1095	500	2550	5	1	12400000	459	18.41	0.73	12	0.17	201.00	5077.00	5110	20220810	-27.59	3225	20220624	14.73	3980	-7.04	20230526	3250	13.85	20230313	5110	-27.59	20220810	3225	14.73	20220624	3.99	N	002290	500	62 억		202629	N	N	0	N	00	N
75	20230619	090710	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3700	50	2	1.37	18584515	5062	7.90	3670	3700	3665	4745	2555	3650	3671.38	1.63	0	2655	3746	3697	3671	3622	3596	3685	3610	62	1095	500	2550	5	1	12400000	459	18.41	0.73	12	0.04	201.00	5077.00	5110	20220810	-27.59	3225	20220624	14.73	3980	-7.04	20230526	3250	13.85	20230313	5110	-27.59	20220810	3225	14.73	20220624	3.99	N	002290	500	62 억		202629	N	N	0	N	00	N
76	20230616	160353	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3650	-15	5	-0.41	234842090	64085	81.14	3685	3720	3645	4760	2570	3665	3664.54	1.51	0	14277	3928	3796	3708	3576	3488	3752	3532	62	1095	500	2560	5	1	12400000	453	18.16	0.72	12	0.52	201.00	5077.00	5110	20220810	-28.57	3225	20220624	13.18	3980	-8.29	20230526	3250	12.31	20230313	5110	-28.57	20220810	3225	13.18	20220624	3.98	N	002290	500	62 억		187367	N	N	0	N	00	N
77	20230616	150453	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3665	0	3	0.00	195651125	53353	67.56	3685	3720	3650	4760	2570	3665	3667.11	1.51	0	13342	3928	3796	3708	3576	3488	3752	3532	62	1095	500	2560	5	1	12400000	454	18.23	0.72	12	0.43	201.00	5077.00	5110	20220810	-28.28	3225	20220624	13.64	3980	-7.91	20230526	3250	12.77	20230313	5110	-28.28	20220810	3225	13.64	20220624	3.98	N	002290	500	62 억		187367	N	N	0	N	00	N
78	20230616	140831	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3665	0	3	0.00	171920250	46875	59.35	3685	3720	3650	4760	2570	3665	3667.63	1.51	0	13913	3928	3796	3708	3576	3488	3752	3532	62	1095	500	2560	5	1	12400000	454	18.23	0.72	12	0.38	201.00	5077.00	5110	20220810	-28.28	3225	20220624	13.64	3980	-7.91	20230526	3250	12.77	20230313	5110	-28.28	20220810	3225	13.64	20220624	3.98	N	002290	500	62 억		187367	N	N	0	N	00	N
79	20230616	130446	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3665	0	3	0.00	167234890	45597	57.74	3685	3720	3650	4760	2570	3665	3667.67	1.51	0	13962	3928	3796	3708	3576	3488	3752	3532	62	1095	500	2560	5	1	12400000	454	18.23	0.72	12	0.37	201.00	5077.00	5110	20220810	-28.28	3225	20220624	13.64	3980	-7.91	20230526	3250	12.77	20230313	5110	-28.28	20220810	3225	13.64	20220624	3.98	N	002290	500	62 억		187367	N	N	0	N	00	N
80	20230616	120439	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3660	-5	5	-0.14	161965660	44159	55.91	3685	3720	3650	4760	2570	3665	3667.78	1.51	0	13623	3928	3796	3708	3576	3488	3752	3532	62	1095	500	2560	5	1	12400000	454	18.21	0.72	12	0.36	201.00	5077.00	5110	20220810	-28.38	3225	20220624	13.49	3980	-8.04	20230526	3250	12.62	20230313	5110	-28.38	20220810	3225	13.49	20220624	3.98	N	002290	500	62 억		187367	N	N	0	N	00	N
81	20230616	110824	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3665	0	3	0.00	156003860	42533	53.86	3685	3720	3650	4760	2570	3665	3667.83	1.51	0	12848	3928	3796	3708	3576	3488	3752	3532	62	1095	500	2560	5	1	12400000	454	18.23	0.72	12	0.34	201.00	5077.00	5110	20220810	-28.28	3225	20220624	13.64	3980	-7.91	20230526	3250	12.77	20230313	5110	-28.28	20220810	3225	13.64	20220624	3.98	N	002290	500	62 억		187367	N	N	0	N	00	N
82	20230616	100803	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3710	45	2	1.23	31493750	8521	10.79	3685	3720	3680	4760	2570	3665	3696.02	1.51	0	5255	3928	3796	3708	3576	3488	3752	3532	62	1095	500	2560	5	1	12400000	460	18.46	0.73	12	0.07	201.00	5077.00	5110	20220810	-27.40	3225	20220624	15.04	3980	-6.78	20230526	3250	14.15	20230313	5110	-27.40	20220810	3225	15.04	20220624	3.98	N	002290	500	62 억		187367	N	N	0	N	00	N
83	20230616	090233	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3695	30	2	0.82	13250625	3596	4.55	3685	3695	3680	4760	2570	3665	3684.82	1.51	0	2047	3928	3796	3708	3576	3488	3752	3532	62	1095	500	2560	5	1	12400000	458	18.38	0.73	12	0.03	201.00	5077.00	5110	20220810	-27.69	3225	20220624	14.57	3980	-7.16	20230526	3250	13.69	20230313	5110	-27.69	20220810	3225	14.57	20220624	3.98	N	002290	500	62 억		187367	N	N	0	N	00	N
84	20230615	151028	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3695	-85	5	-2.25	276391660	74955	191.56	3750	3840	3620	4910	2650	3780	3687.43	1.50	0	3411	4006	3892	3776	3662	3546	3835	3605	62	1130	500	2640	5	1	12400000	458	18.38	0.73	12	0.60	201.00	5077.00	5110	20220810	-27.69	3225	20220624	14.57	3980	-7.16	20230526	3250	13.69	20230313	5110	-27.69	20220810	3225	14.57	20220624	3.80	N	002290	500	62 억		186151	N	N	0	N	00	N
85	20230615	140822	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3670	-110	5	-2.91	263090340	71345	182.33	3750	3840	3620	4910	2650	3780	3687.58	1.50	0	5819	4006	3892	3776	3662	3546	3835	3605	62	1130	500	2640	5	1	12400000	455	18.26	0.72	12	0.58	201.00	5077.00	5110	20220810	-28.18	3225	20220624	13.80	3980	-7.79	20230526	3250	12.92	20230313	5110	-28.18	20220810	3225	13.80	20220624	3.80	N	002290	500	62 억		186151	N	N	0	N	00	N
86	20230615	130411	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3735	-45	5	-1.19	114161485	30717	78.50	3750	3840	3685	4910	2650	3780	3716.56	1.50	0	1045	4006	3892	3776	3662	3546	3835	3605	62	1130	500	2640	5	1	12400000	463	18.58	0.74	12	0.25	201.00	5077.00	5110	20220810	-26.91	3225	20220624	15.81	3980	-6.16	20230526	3250	14.92	20230313	5110	-26.91	20220810	3225	15.81	20220624	3.80	N	002290	500	62 억		186151	N	N	0	N	00	N
87	20230615	120604	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3730	-50	5	-1.32	113363130	30503	77.95	3750	3840	3685	4910	2650	3780	3716.46	1.50	0	1116	4006	3892	3776	3662	3546	3835	3605	62	1130	500	2640	5	1	12400000	463	18.56	0.73	12	0.25	201.00	5077.00	5110	20220810	-27.01	3225	20220624	15.66	3980	-6.28	20230526	3250	14.77	20230313	5110	-27.01	20220810	3225	15.66	20220624	3.80	N	002290	500	62 억		186151	N	N	0	N	00	N
88	20230615	110103	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3715	-65	5	-1.72	97851070	26310	67.24	3750	3840	3690	4910	2650	3780	3719.16	1.50	0	446	4006	3892	3776	3662	3546	3835	3605	62	1130	500	2640	5	1	12400000	461	18.48	0.73	12	0.21	201.00	5077.00	5110	20220810	-27.30	3225	20220624	15.19	3980	-6.66	20230526	3250	14.31	20230313	5110	-27.30	20220810	3225	15.19	20220624	3.80	N	002290	500	62 억		186151	N	N	0	N	00	N
89	20230611	184911	55	60.00	KOSDAQ		건설	N	N	N	Y	60	N	3860	20	2	0.52	95207340	24629	19.70	3835	3940	3810	4990	2690	3840	3865.66	1.35	-4014	-4017	4116	3977	3836	3697	3556	4047	3767	62	1150	500	2680	5	1	12400000	479	19.20	0.76	12	0.20	201.00	5077.00	5110	20220810	-24.46	3225	20220624	19.69	3980	-3.02	20230526	3250	18.77	20230313	5110	-24.46	20220810	3225	19.69	20220624	3.90	N	002290	500	62 억		167246	N	N	0	N	00	N