KissMeData/002290/price/prices-20240201.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	20240229	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	-10	5	-0.27	60976385	16729	163.59	3645	3690	3630	4735	2555	3645	3644.95	0.68	0	1084	3675	3660	3640	3625	3605	3667	3632	62	1090	500	2550	5	1	12400000	451	18.08	0.72	12	0.13	201.00	5077.00	4400	20231222	-17.39	3175	20230726	14.49	4325	-15.95	20240103	3550	2.39	20240129	4400	-17.39	20231222	3175	14.49	20230726	1.39	N	002290	500	62 억		83954	N	N	0	N	00	N
3	20240229	150129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	0	3	0.00	54293385	14891	145.62	3645	3690	3635	4735	2555	3645	3646.05	0.68	0	769	3675	3660	3640	3625	3605	3667	3632	62	1090	500	2550	5	1	12400000	452	18.13	0.72	12	0.12	201.00	5077.00	4400	20231222	-17.16	3175	20230726	14.80	4325	-15.72	20240103	3550	2.68	20240129	4400	-17.16	20231222	3175	14.80	20230726	1.39	N	002290	500	62 억		83954	N	N	0	N	00	N
4	20240229	140130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	0	3	0.00	39743105	10896	106.55	3645	3690	3640	4735	2555	3645	3647.50	0.68	0	350	3675	3660	3640	3625	3605	3667	3632	62	1090	500	2550	5	1	12400000	452	18.13	0.72	12	0.09	201.00	5077.00	4400	20231222	-17.16	3175	20230726	14.80	4325	-15.72	20240103	3550	2.68	20240129	4400	-17.16	20231222	3175	14.80	20230726	1.39	N	002290	500	62 억		83954	N	N	0	N	00	N
5	20240229	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	0	3	0.00	33743235	9251	90.47	3645	3690	3640	4735	2555	3645	3647.52	0.68	0	-154	3675	3660	3640	3625	3605	3667	3632	62	1090	500	2550	5	1	12400000	452	18.13	0.72	12	0.07	201.00	5077.00	4400	20231222	-17.16	3175	20230726	14.80	4325	-15.72	20240103	3550	2.68	20240129	4400	-17.16	20231222	3175	14.80	20230726	1.39	N	002290	500	62 억		83954	N	N	0	N	00	N
6	20240229	120130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	0	3	0.00	25130890	6886	67.34	3645	3690	3640	4735	2555	3645	3649.56	0.68	0	-433	3675	3660	3640	3625	3605	3667	3632	62	1090	500	2550	5	1	12400000	452	18.13	0.72	12	0.06	201.00	5077.00	4400	20231222	-17.16	3175	20230726	14.80	4325	-15.72	20240103	3550	2.68	20240129	4400	-17.16	20231222	3175	14.80	20230726	1.39	N	002290	500	62 억		83954	N	N	0	N	00	N
7	20240229	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	15	2	0.41	17534235	4805	46.99	3645	3690	3640	4735	2555	3645	3649.17	0.68	0	-449	3675	3660	3640	3625	3605	3667	3632	62	1090	500	2550	5	1	12400000	454	18.21	0.72	12	0.04	201.00	5077.00	4400	20231222	-16.82	3175	20230726	15.28	4325	-15.38	20240103	3550	3.10	20240129	4400	-16.82	20231222	3175	15.28	20230726	1.39	N	002290	500	62 억		83954	N	N	0	N	00	N
8	20240229	100130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3675	30	2	0.82	13597625	3730	36.48	3645	3685	3640	4735	2555	3645	3645.48	0.68	0	-340	3675	3660	3640	3625	3605	3667	3632	62	1090	500	2550	5	1	12400000	456	18.28	0.72	12	0.03	201.00	5077.00	4400	20231222	-16.48	3175	20230726	15.75	4325	-15.03	20240103	3550	3.52	20240129	4400	-16.48	20231222	3175	15.75	20230726	1.39	N	002290	500	62 억		83954	N	N	0	N	00	N
9	20240229	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	0	3	0.00	8285085	2273	22.23	3645	3645	3645	4735	2555	3645	3645.00	0.68	0	-336	3675	3660	3640	3625	3605	3667	3632	62	1090	500	2550	5	1	12400000	452	18.13	0.72	12	0.02	201.00	5077.00	4400	20231222	-17.16	3175	20230726	14.80	4325	-15.72	20240103	3550	2.68	20240129	4400	-17.16	20231222	3175	14.80	20230726	1.39	N	002290	500	62 억		83954	N	N	0	N	00	N
10	20240228	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	-10	5	-0.27	37198005	10226	52.43	3635	3655	3620	4750	2560	3655	3637.59	0.66	0	1444	3758	3706	3663	3611	3568	3685	3590	62	1095	500	2550	5	1	12400000	452	18.13	0.72	12	0.08	201.00	5077.00	4400	20231222	-17.16	3175	20230726	14.80	4325	-15.72	20240103	3550	2.68	20240129	4400	-17.16	20231222	3175	14.80	20230726	1.36	N	002290	500	62 억		82355	N	N	0	N	00	N
11	20240228	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	-20	5	-0.55	31870415	8762	44.93	3635	3655	3620	4750	2560	3655	3637.34	0.66	0	1444	3758	3706	3663	3611	3568	3685	3590	62	1095	500	2550	5	1	12400000	451	18.08	0.72	12	0.07	201.00	5077.00	4400	20231222	-17.39	3175	20230726	14.49	4325	-15.95	20240103	3550	2.39	20240129	4400	-17.39	20231222	3175	14.49	20230726	1.36	N	002290	500	62 억		82355	N	N	0	N	00	N
12	20240228	140130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-15	5	-0.41	27911705	7674	39.35	3635	3655	3620	4750	2560	3655	3637.18	0.66	0	1468	3758	3706	3663	3611	3568	3685	3590	62	1095	500	2550	5	1	12400000	451	18.11	0.72	12	0.06	201.00	5077.00	4400	20231222	-17.27	3175	20230726	14.65	4325	-15.84	20240103	3550	2.54	20240129	4400	-17.27	20231222	3175	14.65	20230726	1.36	N	002290	500	62 억		82355	N	N	0	N	00	N
13	20240228	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-15	5	-0.41	24857725	6835	35.05	3635	3655	3620	4750	2560	3655	3636.83	0.66	0	1623	3758	3706	3663	3611	3568	3685	3590	62	1095	500	2550	5	1	12400000	451	18.11	0.72	12	0.06	201.00	5077.00	4400	20231222	-17.27	3175	20230726	14.65	4325	-15.84	20240103	3550	2.54	20240129	4400	-17.27	20231222	3175	14.65	20230726	1.36	N	002290	500	62 억		82355	N	N	0	N	00	N
14	20240228	120130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-15	5	-0.41	23109660	6355	32.58	3635	3655	3620	4750	2560	3655	3636.45	0.66	0	1623	3758	3706	3663	3611	3568	3685	3590	62	1095	500	2550	5	1	12400000	451	18.11	0.72	12	0.05	201.00	5077.00	4400	20231222	-17.27	3175	20230726	14.65	4325	-15.84	20240103	3550	2.54	20240129	4400	-17.27	20231222	3175	14.65	20230726	1.36	N	002290	500	62 억		82355	N	N	0	N	00	N
15	20240228	110129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-15	5	-0.41	17420340	4792	24.57	3635	3655	3620	4750	2560	3655	3635.30	0.66	0	1623	3758	3706	3663	3611	3568	3685	3590	62	1095	500	2550	5	1	12400000	451	18.11	0.72	12	0.04	201.00	5077.00	4400	20231222	-17.27	3175	20230726	14.65	4325	-15.84	20240103	3550	2.54	20240129	4400	-17.27	20231222	3175	14.65	20230726	1.36	N	002290	500	62 억		82355	N	N	0	N	00	N
16	20240228	100130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3630	-25	5	-0.68	16259905	4474	22.94	3635	3655	3620	4750	2560	3655	3634.31	0.66	0	1639	3758	3706	3663	3611	3568	3685	3590	62	1095	500	2550	5	1	12400000	450	18.06	0.71	12	0.04	201.00	5077.00	4400	20231222	-17.50	3175	20230726	14.33	4325	-16.07	20240103	3550	2.25	20240129	4400	-17.50	20231222	3175	14.33	20230726	1.36	N	002290	500	62 억		82355	N	N	0	N	00	N
17	20240228	090129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3630	-25	5	-0.68	4565230	1256	6.44	3635	3635	3630	4750	2560	3655	3634.74	0.66	0	-56	3758	3706	3663	3611	3568	3685	3590	62	1095	500	2550	5	1	12400000	450	18.06	0.71	12	0.01	201.00	5077.00	4400	20231222	-17.50	3175	20230726	14.33	4325	-16.07	20240103	3550	2.25	20240129	4400	-17.50	20231222	3175	14.33	20230726	1.36	N	002290	500	62 억		82355	N	N	0	N	00	N
18	20240227	160130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3655	-45	5	-1.22	71058630	19464	34.43	3710	3715	3620	4810	2590	3700	3650.76	0.68	0	-1611	3833	3766	3683	3616	3533	3725	3575	62	1110	500	2590	5	1	12400000	453	18.18	0.72	12	0.16	201.00	5077.00	4400	20231222	-16.93	3175	20230726	15.12	4325	-15.49	20240103	3550	2.96	20240129	4400	-16.93	20231222	3175	15.12	20230726	1.35	N	002290	500	62 억		83966	N	N	0	N	00	N
19	20240227	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3655	-45	5	-1.22	68426230	18743	33.15	3710	3715	3620	4810	2590	3700	3650.75	0.68	0	-1503	3833	3766	3683	3616	3533	3725	3575	62	1110	500	2590	5	1	12400000	453	18.18	0.72	12	0.15	201.00	5077.00	4400	20231222	-16.93	3175	20230726	15.12	4325	-15.49	20240103	3550	2.96	20240129	4400	-16.93	20231222	3175	15.12	20230726	1.35	N	002290	500	62 억		83966	N	N	0	N	00	N
20	20240227	140130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	-55	5	-1.49	59038950	16156	28.57	3710	3715	3625	4810	2590	3700	3654.29	0.68	0	-1601	3833	3766	3683	3616	3533	3725	3575	62	1110	500	2590	5	1	12400000	452	18.13	0.72	12	0.13	201.00	5077.00	4400	20231222	-17.16	3175	20230726	14.80	4325	-15.72	20240103	3550	2.68	20240129	4400	-17.16	20231222	3175	14.80	20230726	1.35	N	002290	500	62 억		83966	N	N	0	N	00	N
21	20240227	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3650	-50	5	-1.35	58239575	15937	28.19	3710	3715	3625	4810	2590	3700	3654.35	0.68	0	-1415	3833	3766	3683	3616	3533	3725	3575	62	1110	500	2590	5	1	12400000	453	18.16	0.72	12	0.13	201.00	5077.00	4400	20231222	-17.05	3175	20230726	14.96	4325	-15.61	20240103	3550	2.82	20240129	4400	-17.05	20231222	3175	14.96	20230726	1.35	N	002290	500	62 억		83966	N	N	0	N	00	N
22	20240227	120130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	-65	5	-1.76	48945305	13397	23.70	3710	3715	3625	4810	2590	3700	3653.44	0.68	0	-431	3833	3766	3683	3616	3533	3725	3575	62	1110	500	2590	5	1	12400000	451	18.08	0.72	12	0.11	201.00	5077.00	4400	20231222	-17.39	3175	20230726	14.49	4325	-15.95	20240103	3550	2.39	20240129	4400	-17.39	20231222	3175	14.49	20230726	1.35	N	002290	500	62 억		83966	N	N	0	N	00	N
23	20240227	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3630	-70	5	-1.89	43479020	11892	21.03	3710	3715	3625	4810	2590	3700	3656.14	0.68	0	-970	3833	3766	3683	3616	3533	3725	3575	62	1110	500	2590	5	1	12400000	450	18.06	0.71	12	0.10	201.00	5077.00	4400	20231222	-17.50	3175	20230726	14.33	4325	-16.07	20240103	3550	2.25	20240129	4400	-17.50	20231222	3175	14.33	20230726	1.35	N	002290	500	62 억		83966	N	N	0	N	00	N
24	20240227	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-60	5	-1.62	26782175	7304	12.92	3710	3715	3625	4810	2590	3700	3666.76	0.68	0	-1678	3833	3766	3683	3616	3533	3725	3575	62	1110	500	2590	5	1	12400000	451	18.11	0.72	12	0.06	201.00	5077.00	4400	20231222	-17.27	3175	20230726	14.65	4325	-15.84	20240103	3550	2.54	20240129	4400	-17.27	20231222	3175	14.65	20230726	1.35	N	002290	500	62 억		83966	N	N	0	N	00	N
25	20240227	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3700	0	3	0.00	6893640	1861	3.29	3710	3715	3700	4810	2590	3700	3704.28	0.68	0	-59	3833	3766	3683	3616	3533	3725	3575	62	1110	500	2590	5	1	12400000	459	18.41	0.73	12	0.02	201.00	5077.00	4400	20231222	-15.91	3175	20230726	16.54	4325	-14.45	20240103	3550	4.23	20240129	4400	-15.91	20231222	3175	16.54	20230726	1.35	N	002290	500	62 억		83966	N	N	0	N	00	N
26	20240226	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3700	-50	5	-1.33	205869980	56238	678.63	3750	3750	3600	4875	2625	3750	3660.67	0.57	0	11562	3843	3796	3773	3726	3703	3785	3715	62	1125	500	2620	5	1	12400000	459	18.41	0.73	12	0.45	201.00	5077.00	4400	20231222	-15.91	3175	20230726	16.54	4325	-14.45	20240103	3550	4.23	20240129	4400	-15.91	20231222	3175	16.54	20230726	1.34	N	002290	500	62 억		70729	N	N	0	N	00	N
27	20240226	150129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3695	-55	5	-1.47	200032370	54658	659.56	3750	3750	3600	4875	2625	3750	3659.69	0.57	0	11761	3843	3796	3773	3726	3703	3785	3715	62	1125	500	2620	5	1	12400000	458	18.38	0.73	12	0.44	201.00	5077.00	4400	20231222	-16.02	3175	20230726	16.38	4325	-14.57	20240103	3550	4.08	20240129	4400	-16.02	20231222	3175	16.38	20230726	1.34	N	002290	500	62 억		70729	N	N	0	N	00	N
28	20240226	140129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3675	-75	5	-2.00	190451515	52056	628.16	3750	3750	3600	4875	2625	3750	3658.57	0.57	0	12033	3843	3796	3773	3726	3703	3785	3715	62	1125	500	2620	5	1	12400000	456	18.28	0.72	12	0.42	201.00	5077.00	4400	20231222	-16.48	3175	20230726	15.75	4325	-15.03	20240103	3550	3.52	20240129	4400	-16.48	20231222	3175	15.75	20230726	1.34	N	002290	500	62 억		70729	N	N	0	N	00	N
29	20240226	130129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3700	-50	5	-1.33	40036200	10775	130.02	3750	3750	3695	4875	2625	3750	3715.62	0.57	0	-948	3843	3796	3773	3726	3703	3785	3715	62	1125	500	2620	5	1	12400000	459	18.41	0.73	12	0.09	201.00	5077.00	4400	20231222	-15.91	3175	20230726	16.54	4325	-14.45	20240103	3550	4.23	20240129	4400	-15.91	20231222	3175	16.54	20230726	1.34	N	002290	500	62 억		70729	N	N	0	N	00	N
30	20240226	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	-30	5	-0.80	22370980	6001	72.41	3750	3750	3705	4875	2625	3750	3727.83	0.57	0	-945	3843	3796	3773	3726	3703	3785	3715	62	1125	500	2620	5	1	12400000	461	18.51	0.73	12	0.05	201.00	5077.00	4400	20231222	-15.45	3175	20230726	17.17	4325	-13.99	20240103	3550	4.79	20240129	4400	-15.45	20231222	3175	17.17	20230726	1.34	N	002290	500	62 억		70729	N	N	0	N	00	N
31	20240226	110129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3725	-25	5	-0.67	15544225	4161	50.21	3750	3750	3715	4875	2625	3750	3735.66	0.57	0	-945	3843	3796	3773	3726	3703	3785	3715	62	1125	500	2620	5	1	12400000	462	18.53	0.73	12	0.03	201.00	5077.00	4400	20231222	-15.34	3175	20230726	17.32	4325	-13.87	20240103	3550	4.93	20240129	4400	-15.34	20231222	3175	17.32	20230726	1.34	N	002290	500	62 억		70729	N	N	0	N	00	N
32	20240226	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	-20	5	-0.53	8795135	2351	28.37	3750	3750	3730	4875	2625	3750	3740.98	0.57	0	-364	3843	3796	3773	3726	3703	3785	3715	62	1125	500	2620	5	1	12400000	463	18.56	0.73	12	0.02	201.00	5077.00	4400	20231222	-15.23	3175	20230726	17.48	4325	-13.76	20240103	3550	5.07	20240129	4400	-15.23	20231222	3175	17.48	20230726	1.34	N	002290	500	62 억		70729	N	N	0	N	00	N
33	20240226	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3745	-5	5	-0.13	674460	180	2.17	3750	3750	3745	4875	2625	3750	3746.80	0.57	0	-106	3843	3796	3773	3726	3703	3785	3715	62	1125	500	2620	5	1	12400000	464	18.63	0.74	12	0.00	201.00	5077.00	4400	20231222	-14.89	3175	20230726	17.95	4325	-13.41	20240103	3550	5.49	20240129	4400	-14.89	20231222	3175	17.95	20230726	1.34	N	002290	500	62 억		70729	N	N	0	N	00	N
34	20240223	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3750	-70	5	-1.83	31286705	8287	61.72	3820	3820	3750	4965	2675	3820	3775.34	0.59	0	-2730	3866	3842	3796	3772	3726	3855	3785	62	1145	500	2670	5	1	12400000	465	18.66	0.74	12	0.07	201.00	5077.00	4400	20231222	-14.77	3175	20230726	18.11	4325	-13.29	20240103	3550	5.63	20240129	4400	-14.77	20231222	3175	18.11	20230726	1.33	N	002290	500	62 억		73459	N	N	0	N	00	N
35	20240223	150129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3780	-40	5	-1.05	27964665	7402	55.13	3820	3820	3755	4965	2675	3820	3777.93	0.59	0	-2663	3866	3842	3796	3772	3726	3855	3785	62	1145	500	2670	5	1	12400000	469	18.81	0.74	12	0.06	201.00	5077.00	4400	20231222	-14.09	3175	20230726	19.06	4325	-12.60	20240103	3550	6.48	20240129	4400	-14.09	20231222	3175	19.06	20230726	1.33	N	002290	500	62 억		73459	N	N	0	N	00	N
36	20240223	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	-60	5	-1.57	23272540	6157	45.86	3820	3820	3755	4965	2675	3820	3779.78	0.59	0	-2661	3866	3842	3796	3772	3726	3855	3785	62	1145	500	2670	5	1	12400000	466	18.71	0.74	12	0.05	201.00	5077.00	4400	20231222	-14.55	3175	20230726	18.43	4325	-13.06	20240103	3550	5.92	20240129	4400	-14.55	20231222	3175	18.43	20230726	1.33	N	002290	500	62 억		73459	N	N	0	N	00	N
37	20240223	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3780	-40	5	-1.05	18128460	4789	35.67	3820	3820	3770	4965	2675	3820	3785.36	0.59	0	-2761	3866	3842	3796	3772	3726	3855	3785	62	1145	500	2670	5	1	12400000	469	18.81	0.74	12	0.04	201.00	5077.00	4400	20231222	-14.09	3175	20230726	19.06	4325	-12.60	20240103	3550	6.48	20240129	4400	-14.09	20231222	3175	19.06	20230726	1.33	N	002290	500	62 억		73459	N	N	0	N	00	N
38	20240223	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3775	-45	5	-1.18	16943430	4475	33.33	3820	3820	3770	4965	2675	3820	3786.16	0.59	0	-2712	3866	3842	3796	3772	3726	3855	3785	62	1145	500	2670	5	1	12400000	468	18.78	0.74	12	0.04	201.00	5077.00	4400	20231222	-14.20	3175	20230726	18.90	4325	-12.72	20240103	3550	6.34	20240129	4400	-14.20	20231222	3175	18.90	20230726	1.33	N	002290	500	62 억		73459	N	N	0	N	00	N
39	20240223	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3770	-50	5	-1.31	16652815	4398	32.75	3820	3820	3770	4965	2675	3820	3786.37	0.59	0	-2710	3866	3842	3796	3772	3726	3855	3785	62	1145	500	2670	5	1	12400000	467	18.76	0.74	12	0.04	201.00	5077.00	4400	20231222	-14.32	3175	20230726	18.74	4325	-12.83	20240103	3550	6.20	20240129	4400	-14.32	20231222	3175	18.74	20230726	1.33	N	002290	500	62 억		73459	N	N	0	N	00	N
40	20240223	100128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3770	-50	5	-1.31	16486935	4354	32.43	3820	3820	3770	4965	2675	3820	3786.53	0.59	0	-2710	3866	3842	3796	3772	3726	3855	3785	62	1145	500	2670	5	1	12400000	467	18.76	0.74	12	0.04	201.00	5077.00	4400	20231222	-14.32	3175	20230726	18.74	4325	-12.83	20240103	3550	6.20	20240129	4400	-14.32	20231222	3175	18.74	20230726	1.33	N	002290	500	62 억		73459	N	N	0	N	00	N
41	20240223	090128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3800	-20	5	-0.52	1960740	515	3.84	3820	3820	3800	4965	2675	3820	3806.98	0.59	0	-354	3866	3842	3796	3772	3726	3855	3785	62	1145	500	2670	5	1	12400000	471	18.91	0.75	12	0.00	201.00	5077.00	4400	20231222	-13.64	3175	20230726	19.69	4325	-12.14	20240103	3550	7.04	20240129	4400	-13.64	20231222	3175	19.69	20230726	1.33	N	002290	500	62 억		73459	N	N	0	N	00	N
42	20240222	160123	57	100.00	KOSDAQ		건설	N	N	N	N		N	3820	-15	5	-0.39	50780105	13427	78.56	3810	3820	3750	4985	2685	3835	3781.81	0.61	0	-2748	3911	3872	3806	3767	3701	3892	3787	62	1150	500	2680	5	1	12400000	474	19.00	0.75	12	0.11	201.00	5077.00	4400	20231222	-13.18	3175	20230726	20.31	4325	-11.68	20240103	3550	7.61	20240129	4400	-13.18	20231222	3175	20.31	20230726	1.31	N	002290	500	62 억		76207	N	N	0	N	00	N
43	20240222	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3800	-35	5	-0.91	41380915	10961	64.13	3810	3810	3750	4985	2685	3835	3775.29	0.61	0	-2371	3911	3872	3806	3767	3701	3892	3787	62	1150	500	2680	5	1	12400000	471	18.91	0.75	12	0.09	201.00	5077.00	4400	20231222	-13.64	3175	20230726	19.69	4325	-12.14	20240103	3550	7.04	20240129	4400	-13.64	20231222	3175	19.69	20230726	1.31	N	002290	500	62 억		76207	N	N	0	N	00	N
44	20240222	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3755	-80	5	-2.09	23615405	6260	36.63	3810	3810	3755	4985	2685	3835	3772.43	0.61	0	-1712	3911	3872	3806	3767	3701	3892	3787	62	1150	500	2680	5	1	12400000	466	18.68	0.74	12	0.05	201.00	5077.00	4400	20231222	-14.66	3175	20230726	18.27	4325	-13.18	20240103	3550	5.77	20240129	4400	-14.66	20231222	3175	18.27	20230726	1.31	N	002290	500	62 억		76207	N	N	0	N	00	N
45	20240222	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3765	-70	5	-1.83	15517360	4108	24.04	3810	3810	3760	4985	2685	3835	3777.35	0.61	0	-1378	3911	3872	3806	3767	3701	3892	3787	62	1150	500	2680	5	1	12400000	467	18.73	0.74	12	0.03	201.00	5077.00	4400	20231222	-14.43	3175	20230726	18.58	4325	-12.95	20240103	3550	6.06	20240129	4400	-14.43	20231222	3175	18.58	20230726	1.31	N	002290	500	62 억		76207	N	N	0	N	00	N
46	20240222	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3765	-70	5	-1.83	14263615	3775	22.09	3810	3810	3760	4985	2685	3835	3778.44	0.61	0	-1345	3911	3872	3806	3767	3701	3892	3787	62	1150	500	2680	5	1	12400000	467	18.73	0.74	12	0.03	201.00	5077.00	4400	20231222	-14.43	3175	20230726	18.58	4325	-12.95	20240103	3550	6.06	20240129	4400	-14.43	20231222	3175	18.58	20230726	1.31	N	002290	500	62 억		76207	N	N	0	N	00	N
47	20240222	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	-75	5	-1.96	10889400	2880	16.85	3810	3810	3760	4985	2685	3835	3781.04	0.61	0	-1331	3911	3872	3806	3767	3701	3892	3787	62	1150	500	2680	5	1	12400000	466	18.71	0.74	12	0.02	201.00	5077.00	4400	20231222	-14.55	3175	20230726	18.43	4325	-13.06	20240103	3550	5.92	20240129	4400	-14.55	20231222	3175	18.43	20230726	1.31	N	002290	500	62 억		76207	N	N	0	N	00	N
48	20240222	100128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3765	-70	5	-1.83	7226855	1911	11.18	3810	3810	3765	4985	2685	3835	3781.71	0.61	0	-1295	3911	3872	3806	3767	3701	3892	3787	62	1150	500	2680	5	1	12400000	467	18.73	0.74	12	0.02	201.00	5077.00	4400	20231222	-14.43	3175	20230726	18.58	4325	-12.95	20240103	3550	6.06	20240129	4400	-14.43	20231222	3175	18.58	20230726	1.31	N	002290	500	62 억		76207	N	N	0	N	00	N
49	20240222	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3810	-25	5	-0.65	110490	29	0.17	3810	3810	3810	4985	2685	3835	3810.00	0.61	0	-3	3911	3872	3806	3767	3701	3892	3787	62	1150	500	2680	5	1	12400000	472	18.96	0.75	12	0.00	201.00	5077.00	4400	20231222	-13.41	3175	20230726	20.00	4325	-11.91	20240103	3550	7.32	20240129	4400	-13.41	20231222	3175	20.00	20230726	1.31	N	002290	500	62 억		76207	N	N	0	N	00	N
50	20240221	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3835	10	2	0.26	64835105	17091	61.86	3805	3845	3740	4970	2680	3825	3793.46	0.63	0	-1480	3965	3895	3835	3765	3705	3930	3800	62	1145	500	2670	5	1	12400000	476	19.08	0.76	12	0.14	201.00	5077.00	4400	20231222	-12.84	3175	20230726	20.79	4325	-11.33	20240103	3550	8.03	20240129	4400	-12.84	20231222	3175	20.79	20230726	1.26	N	002290	500	62 억		77687	N	N	0	N	00	N
51	20240221	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3745	-80	5	-2.09	37119305	9830	35.58	3805	3805	3740	4970	2680	3825	3775.95	0.63	0	469	3965	3895	3835	3765	3705	3930	3800	62	1145	500	2670	5	1	12400000	464	18.63	0.74	12	0.08	201.00	5077.00	4400	20231222	-14.89	3175	20230726	17.95	4325	-13.41	20240103	3550	5.49	20240129	4400	-14.89	20231222	3175	17.95	20230726	1.26	N	002290	500	62 억		77687	N	N	0	N	00	N
52	20240221	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3785	-40	5	-1.05	24372675	6437	23.30	3805	3805	3775	4970	2680	3825	3786.13	0.63	0	-8	3965	3895	3835	3765	3705	3930	3800	62	1145	500	2670	5	1	12400000	469	18.83	0.75	12	0.05	201.00	5077.00	4400	20231222	-13.98	3175	20230726	19.21	4325	-12.49	20240103	3550	6.62	20240129	4400	-13.98	20231222	3175	19.21	20230726	1.26	N	002290	500	62 억		77687	N	N	0	N	00	N
53	20240221	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3795	-30	5	-0.78	21791695	5756	20.83	3805	3805	3775	4970	2680	3825	3785.67	0.63	0	1	3965	3895	3835	3765	3705	3930	3800	62	1145	500	2670	5	1	12400000	471	18.88	0.75	12	0.05	201.00	5077.00	4400	20231222	-13.75	3175	20230726	19.53	4325	-12.25	20240103	3550	6.90	20240129	4400	-13.75	20231222	3175	19.53	20230726	1.26	N	002290	500	62 억		77687	N	N	0	N	00	N
54	20240221	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3775	-50	5	-1.31	19229835	5082	18.39	3805	3805	3775	4970	2680	3825	3783.63	0.63	0	46	3965	3895	3835	3765	3705	3930	3800	62	1145	500	2670	5	1	12400000	468	18.78	0.74	12	0.04	201.00	5077.00	4400	20231222	-14.20	3175	20230726	18.90	4325	-12.72	20240103	3550	6.34	20240129	4400	-14.20	20231222	3175	18.90	20230726	1.26	N	002290	500	62 억		77687	N	N	0	N	00	N
55	20240221	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3790	-35	5	-0.92	13507635	3568	12.91	3805	3805	3780	4970	2680	3825	3785.38	0.63	0	46	3965	3895	3835	3765	3705	3930	3800	62	1145	500	2670	5	1	12400000	470	18.86	0.75	12	0.03	201.00	5077.00	4400	20231222	-13.86	3175	20230726	19.37	4325	-12.37	20240103	3550	6.76	20240129	4400	-13.86	20231222	3175	19.37	20230726	1.26	N	002290	500	62 억		77687	N	N	0	N	00	N
56	20240221	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3800	-25	5	-0.65	6163540	1626	5.88	3805	3805	3780	4970	2680	3825	3789.86	0.63	0	-111	3965	3895	3835	3765	3705	3930	3800	62	1145	500	2670	5	1	12400000	471	18.91	0.75	12	0.01	201.00	5077.00	4400	20231222	-13.64	3175	20230726	19.69	4325	-12.14	20240103	3550	7.04	20240129	4400	-13.64	20231222	3175	19.69	20230726	1.26	N	002290	500	62 억		77687	N	N	0	N	00	N
57	20240221	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3805	-20	5	-0.52	814930	214	0.77	3805	3805	3795	4970	2680	3825	3804.78	0.63	0	-29	3965	3895	3835	3765	3705	3930	3800	62	1145	500	2670	5	1	12400000	472	18.93	0.75	12	0.00	201.00	5077.00	4400	20231222	-13.52	3175	20230726	19.84	4325	-12.02	20240103	3550	7.18	20240129	4400	-13.52	20231222	3175	19.84	20230726	1.26	N	002290	500	62 억		77687	N	N	0	N	00	N
58	20240220	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3825	50	2	1.32	104967430	27630	91.96	3790	3905	3775	4905	2645	3775	3799.04	0.63	0	-982	3901	3837	3806	3742	3711	3822	3727	62	1130	500	2640	5	1	12400000	474	19.03	0.75	12	0.22	201.00	5077.00	4400	20231222	-13.07	3175	20230726	20.47	4325	-11.56	20240103	3550	7.75	20240129	4400	-13.07	20231222	3175	20.47	20230726	1.34	N	002290	500	62 억		78512	N	N	0	N	00	N
59	20240220	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3800	25	2	0.66	94873395	24978	83.13	3790	3905	3775	4905	2645	3775	3798.28	0.63	0	-812	3901	3837	3806	3742	3711	3822	3727	62	1130	500	2640	5	1	12400000	471	18.91	0.75	12	0.20	201.00	5077.00	4400	20231222	-13.64	3175	20230726	19.69	4325	-12.14	20240103	3550	7.04	20240129	4400	-13.64	20231222	3175	19.69	20230726	1.34	N	002290	500	62 억		78512	N	N	0	N	00	N
60	20240220	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3810	35	2	0.93	84786580	22321	74.29	3790	3905	3775	4905	2645	3775	3798.51	0.63	0	231	3901	3837	3806	3742	3711	3822	3727	62	1130	500	2640	5	1	12400000	472	18.96	0.75	12	0.18	201.00	5077.00	4400	20231222	-13.41	3175	20230726	20.00	4325	-11.91	20240103	3550	7.32	20240129	4400	-13.41	20231222	3175	20.00	20230726	1.34	N	002290	500	62 억		78512	N	N	0	N	00	N
61	20240220	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3815	40	2	1.06	83667700	22027	73.31	3790	3905	3775	4905	2645	3775	3798.42	0.63	0	231	3901	3837	3806	3742	3711	3822	3727	62	1130	500	2640	5	1	12400000	473	18.98	0.75	12	0.18	201.00	5077.00	4400	20231222	-13.30	3175	20230726	20.16	4325	-11.79	20240103	3550	7.46	20240129	4400	-13.30	20231222	3175	20.16	20230726	1.34	N	002290	500	62 억		78512	N	N	0	N	00	N
62	20240220	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3815	40	2	1.06	81691470	21508	71.58	3790	3905	3775	4905	2645	3775	3798.19	0.63	0	262	3901	3837	3806	3742	3711	3822	3727	62	1130	500	2640	5	1	12400000	473	18.98	0.75	12	0.17	201.00	5077.00	4400	20231222	-13.30	3175	20230726	20.16	4325	-11.79	20240103	3550	7.46	20240129	4400	-13.30	20231222	3175	20.16	20230726	1.34	N	002290	500	62 억		78512	N	N	0	N	00	N
63	20240220	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3810	35	2	0.93	78477205	20663	68.77	3790	3905	3775	4905	2645	3775	3797.96	0.63	0	257	3901	3837	3806	3742	3711	3822	3727	62	1130	500	2640	5	1	12400000	472	18.96	0.75	12	0.17	201.00	5077.00	4400	20231222	-13.41	3175	20230726	20.00	4325	-11.91	20240103	3550	7.32	20240129	4400	-13.41	20231222	3175	20.00	20230726	1.34	N	002290	500	62 억		78512	N	N	0	N	00	N
64	20240220	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3785	10	2	0.26	40144420	10543	35.09	3790	3905	3775	4905	2645	3775	3807.68	0.63	0	-2396	3901	3837	3806	3742	3711	3822	3727	62	1130	500	2640	5	1	12400000	469	18.83	0.75	12	0.09	201.00	5077.00	4400	20231222	-13.98	3175	20230726	19.21	4325	-12.49	20240103	3550	6.62	20240129	4400	-13.98	20231222	3175	19.21	20230726	1.34	N	002290	500	62 억		78512	N	N	0	N	00	N
65	20240220	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3775	0	3	0.00	3368655	891	2.97	3790	3790	3775	4905	2645	3775	3780.76	0.63	0	-558	3901	3837	3806	3742	3711	3822	3727	62	1130	500	2640	5	1	12400000	468	18.78	0.74	12	0.01	201.00	5077.00	4400	20231222	-14.20	3175	20230726	18.90	4325	-12.72	20240103	3550	6.34	20240129	4400	-14.20	20231222	3175	18.90	20230726	1.34	N	002290	500	62 억		78512	N	N	0	N	00	N
66	20240219	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3775	-95	5	-2.45	114404230	30046	61.99	3870	3870	3775	5030	2710	3870	3809.94	0.68	0	-6005	3936	3902	3836	3802	3736	3920	3820	62	1160	500	2700	5	1	12400000	468	18.78	0.74	12	0.24	201.00	5077.00	4400	20231222	-14.20	3175	20230726	18.90	4325	-12.72	20240103	3550	6.34	20240129	4400	-14.20	20231222	3175	18.90	20230726	1.36	N	002290	500	62 억		84387	N	N	0	N	00	N
67	20240219	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3790	-80	5	-2.07	88144745	23091	47.64	3870	3870	3780	5030	2710	3870	3817.28	0.68	0	-5384	3936	3902	3836	3802	3736	3920	3820	62	1160	500	2700	5	1	12400000	470	18.86	0.75	12	0.19	201.00	5077.00	4400	20231222	-13.86	3175	20230726	19.37	4325	-12.37	20240103	3550	6.76	20240129	4400	-13.86	20231222	3175	19.37	20230726	1.36	N	002290	500	62 억		84387	N	N	0	N	00	N
68	20240219	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3800	-70	5	-1.81	70178725	18343	37.84	3870	3870	3790	5030	2710	3870	3825.91	0.68	0	-4765	3936	3902	3836	3802	3736	3920	3820	62	1160	500	2700	5	1	12400000	471	18.91	0.75	12	0.15	201.00	5077.00	4400	20231222	-13.64	3175	20230726	19.69	4325	-12.14	20240103	3550	7.04	20240129	4400	-13.64	20231222	3175	19.69	20230726	1.36	N	002290	500	62 억		84387	N	N	0	N	00	N
69	20240219	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3795	-75	5	-1.94	61913315	16171	33.36	3870	3870	3795	5030	2710	3870	3828.66	0.68	0	-3569	3936	3902	3836	3802	3736	3920	3820	62	1160	500	2700	5	1	12400000	471	18.88	0.75	12	0.13	201.00	5077.00	4400	20231222	-13.75	3175	20230726	19.53	4325	-12.25	20240103	3550	6.90	20240129	4400	-13.75	20231222	3175	19.53	20230726	1.36	N	002290	500	62 억		84387	N	N	0	N	00	N
70	20240219	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3810	-60	5	-1.55	49452280	12900	26.61	3870	3870	3810	5030	2710	3870	3833.51	0.68	0	-3562	3936	3902	3836	3802	3736	3920	3820	62	1160	500	2700	5	1	12400000	472	18.96	0.75	12	0.10	201.00	5077.00	4400	20231222	-13.41	3175	20230726	20.00	4325	-11.91	20240103	3550	7.32	20240129	4400	-13.41	20231222	3175	20.00	20230726	1.36	N	002290	500	62 억		84387	N	N	0	N	00	N
71	20240219	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3815	-55	5	-1.42	40802695	10632	21.93	3870	3870	3810	5030	2710	3870	3837.73	0.68	0	-2196	3936	3902	3836	3802	3736	3920	3820	62	1160	500	2700	5	1	12400000	473	18.98	0.75	12	0.09	201.00	5077.00	4400	20231222	-13.30	3175	20230726	20.16	4325	-11.79	20240103	3550	7.46	20240129	4400	-13.30	20231222	3175	20.16	20230726	1.36	N	002290	500	62 억		84387	N	N	0	N	00	N
72	20240219	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3815	-55	5	-1.42	26323320	6844	14.12	3870	3870	3810	5030	2710	3870	3846.19	0.68	0	-1182	3936	3902	3836	3802	3736	3920	3820	62	1160	500	2700	5	1	12400000	473	18.98	0.75	12	0.06	201.00	5077.00	4400	20231222	-13.30	3175	20230726	20.16	4325	-11.79	20240103	3550	7.46	20240129	4400	-13.30	20231222	3175	20.16	20230726	1.36	N	002290	500	62 억		84387	N	N	0	N	00	N
73	20240219	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3870	0	3	0.00	8523390	2203	4.54	3870	3870	3855	5030	2710	3870	3868.99	0.68	0	-9	3936	3902	3836	3802	3736	3920	3820	62	1160	500	2700	5	1	12400000	480	19.25	0.76	12	0.02	201.00	5077.00	4400	20231222	-12.05	3175	20230726	21.89	4325	-10.52	20240103	3550	9.01	20240129	4400	-12.05	20231222	3175	21.89	20230726	1.36	N	002290	500	62 억		84387	N	N	0	N	00	N
74	20240216	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3870	55	2	1.44	185662725	48467	230.39	3835	3870	3770	4955	2675	3815	3830.72	0.58	0	12738	3868	3841	3813	3786	3758	3827	3772	62	1140	500	2670	5	1	12400000	480	19.25	0.76	12	0.39	201.00	5077.00	4400	20231222	-12.05	3175	20230726	21.89	4325	-10.52	20240103	3550	9.01	20240129	4400	-12.05	20231222	3175	21.89	20230726	1.40	N	002290	500	62 억		71678	N	N	0	N	00	N
75	20240216	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3855	40	2	1.05	152031605	39757	188.99	3835	3865	3770	4955	2675	3815	3824.04	0.58	0	10642	3868	3841	3813	3786	3758	3827	3772	62	1140	500	2670	5	1	12400000	478	19.18	0.76	12	0.32	201.00	5077.00	4400	20231222	-12.39	3175	20230726	21.42	4325	-10.87	20240103	3550	8.59	20240129	4400	-12.39	20231222	3175	21.42	20230726	1.40	N	002290	500	62 억		71678	N	N	0	N	00	N
76	20240216	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3820	5	2	0.13	63609175	16757	79.65	3835	3835	3770	4955	2675	3815	3795.88	0.58	0	166	3868	3841	3813	3786	3758	3827	3772	62	1140	500	2670	5	1	12400000	474	19.00	0.75	12	0.14	201.00	5077.00	4400	20231222	-13.18	3175	20230726	20.31	4325	-11.68	20240103	3550	7.61	20240129	4400	-13.18	20231222	3175	20.31	20230726	1.40	N	002290	500	62 억		71678	N	N	0	N	00	N
77	20240216	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3795	-20	5	-0.52	35689655	9407	44.72	3835	3835	3770	4955	2675	3815	3793.76	0.58	0	-2052	3868	3841	3813	3786	3758	3827	3772	62	1140	500	2670	5	1	12400000	471	18.88	0.75	12	0.08	201.00	5077.00	4400	20231222	-13.75	3175	20230726	19.53	4325	-12.25	20240103	3550	6.90	20240129	4400	-13.75	20231222	3175	19.53	20230726	1.40	N	002290	500	62 억		71678	N	N	0	N	00	N
78	20240216	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3795	-20	5	-0.52	28170150	7426	35.30	3835	3835	3770	4955	2675	3815	3793.20	0.58	0	-1934	3868	3841	3813	3786	3758	3827	3772	62	1140	500	2670	5	1	12400000	471	18.88	0.75	12	0.06	201.00	5077.00	4400	20231222	-13.75	3175	20230726	19.53	4325	-12.25	20240103	3550	6.90	20240129	4400	-13.75	20231222	3175	19.53	20230726	1.40	N	002290	500	62 억		71678	N	N	0	N	00	N
79	20240216	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3800	-15	5	-0.39	26913900	7095	33.73	3835	3835	3770	4955	2675	3815	3793.10	0.58	0	-1934	3868	3841	3813	3786	3758	3827	3772	62	1140	500	2670	5	1	12400000	471	18.91	0.75	12	0.06	201.00	5077.00	4400	20231222	-13.64	3175	20230726	19.69	4325	-12.14	20240103	3550	7.04	20240129	4400	-13.64	20231222	3175	19.69	20230726	1.40	N	002290	500	62 억		71678	N	N	0	N	00	N
80	20240216	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3805	-10	5	-0.26	8213225	2157	10.25	3835	3835	3790	4955	2675	3815	3807.41	0.58	0	-1808	3868	3841	3813	3786	3758	3827	3772	62	1140	500	2670	5	1	12400000	472	18.93	0.75	12	0.02	201.00	5077.00	4400	20231222	-13.52	3175	20230726	19.84	4325	-12.02	20240103	3550	7.18	20240129	4400	-13.52	20231222	3175	19.84	20230726	1.40	N	002290	500	62 억		71678	N	N	0	N	00	N
81	20240216	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3800	-15	5	-0.39	1111870	292	1.39	3835	3835	3800	4955	2675	3815	3804.86	0.58	0	-80	3868	3841	3813	3786	3758	3827	3772	62	1140	500	2670	5	1	12400000	471	18.91	0.75	12	0.00	201.00	5077.00	4400	20231222	-13.64	3175	20230726	19.69	4325	-12.14	20240103	3550	7.04	20240129	4400	-13.64	20231222	3175	19.69	20230726	1.40	N	002290	500	62 억		71678	N	N	0	N	00	N
82	20240215	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3815	-5	5	-0.13	80253320	21036	90.04	3820	3840	3785	4965	2675	3820	3815.03	0.61	0	-3895	3903	3861	3803	3761	3703	3882	3782	62	1145	500	2670	5	1	12400000	473	18.98	0.75	12	0.17	201.00	5077.00	4400	20231222	-13.30	3175	20230726	20.16	4325	-11.79	20240103	3550	7.46	20240129	4400	-13.30	20231222	3175	20.16	20230726	1.40	N	002290	500	62 억		75573	N	N	0	N	00	N
83	20240215	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3795	-25	5	-0.65	73736720	19324	82.71	3820	3840	3785	4965	2675	3820	3815.80	0.61	0	-3813	3903	3861	3803	3761	3703	3882	3782	62	1145	500	2670	5	1	12400000	471	18.88	0.75	12	0.16	201.00	5077.00	4400	20231222	-13.75	3175	20230726	19.53	4325	-12.25	20240103	3550	6.90	20240129	4400	-13.75	20231222	3175	19.53	20230726	1.40	N	002290	500	62 억		75573	N	N	0	N	00	N
84	20240215	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3810	-10	5	-0.26	64111005	16794	71.88	3820	3840	3785	4965	2675	3820	3817.49	0.61	0	-3099	3903	3861	3803	3761	3703	3882	3782	62	1145	500	2670	5	1	12400000	472	18.96	0.75	12	0.14	201.00	5077.00	4400	20231222	-13.41	3175	20230726	20.00	4325	-11.91	20240103	3550	7.32	20240129	4400	-13.41	20231222	3175	20.00	20230726	1.40	N	002290	500	62 억		75573	N	N	0	N	00	N
85	20240215	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3800	-20	5	-0.52	57402720	15026	64.32	3820	3840	3785	4965	2675	3820	3820.23	0.61	0	-3051	3903	3861	3803	3761	3703	3882	3782	62	1145	500	2670	5	1	12400000	471	18.91	0.75	12	0.12	201.00	5077.00	4400	20231222	-13.64	3175	20230726	19.69	4325	-12.14	20240103	3550	7.04	20240129	4400	-13.64	20231222	3175	19.69	20230726	1.40	N	002290	500	62 억		75573	N	N	0	N	00	N
86	20240215	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3810	-10	5	-0.26	50901430	13311	56.97	3820	3840	3790	4965	2675	3820	3824.03	0.61	0	-3080	3903	3861	3803	3761	3703	3882	3782	62	1145	500	2670	5	1	12400000	472	18.96	0.75	12	0.11	201.00	5077.00	4400	20231222	-13.41	3175	20230726	20.00	4325	-11.91	20240103	3550	7.32	20240129	4400	-13.41	20231222	3175	20.00	20230726	1.40	N	002290	500	62 억		75573	N	N	0	N	00	N
87	20240215	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3840	20	2	0.52	44400020	11610	49.69	3820	3840	3790	4965	2675	3820	3824.31	0.61	0	-2639	3903	3861	3803	3761	3703	3882	3782	62	1145	500	2670	5	1	12400000	476	19.10	0.76	12	0.09	201.00	5077.00	4400	20231222	-12.73	3175	20230726	20.94	4325	-11.21	20240103	3550	8.17	20240129	4400	-12.73	20231222	3175	20.94	20230726	1.40	N	002290	500	62 억		75573	N	N	0	N	00	N
88	20240215	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3815	-5	5	-0.13	8198470	2152	9.21	3820	3835	3790	4965	2675	3820	3809.44	0.61	0	-1077	3903	3861	3803	3761	3703	3882	3782	62	1145	500	2670	5	1	12400000	473	18.98	0.75	12	0.02	201.00	5077.00	4400	20231222	-13.30	3175	20230726	20.16	4325	-11.79	20240103	3550	7.46	20240129	4400	-13.30	20231222	3175	20.16	20230726	1.40	N	002290	500	62 억		75573	N	N	0	N	00	N
89	20240215	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3820	0	3	0.00	2330200	610	2.61	3820	3820	3820	4965	2675	3820	3820.00	0.61	0	0	3903	3861	3803	3761	3703	3882	3782	62	1145	500	2670	5	1	12400000	474	19.00	0.75	12	0.00	201.00	5077.00	4400	20231222	-13.18	3175	20230726	20.31	4325	-11.68	20240103	3550	7.61	20240129	4400	-13.18	20231222	3175	20.31	20230726	1.40	N	002290	500	62 억		75573	N	N	0	N	00	N
90	20240214	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3820	10	2	0.26	89166125	23361	72.48	3815	3845	3745	4950	2670	3810	3816.88	0.63	0	-2690	3886	3847	3776	3737	3666	3812	3702	62	1140	500	2660	5	1	12400000	474	19.00	0.75	12	0.19	201.00	5077.00	4400	20231222	-13.18	3175	20230726	20.31	4325	-11.68	20240103	3550	7.61	20240129	4400	-13.18	20231222	3175	20.31	20230726	1.49	N	002290	500	62 억		78240	N	N	0	N	00	N
91	20240214	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3825	15	2	0.39	82790475	21692	67.30	3815	3845	3745	4950	2670	3810	3816.64	0.63	0	-2466	3886	3847	3776	3737	3666	3812	3702	62	1140	500	2660	5	1	12400000	474	19.03	0.75	12	0.17	201.00	5077.00	4400	20231222	-13.07	3175	20230726	20.47	4325	-11.56	20240103	3550	7.75	20240129	4400	-13.07	20231222	3175	20.47	20230726	1.49	N	002290	500	62 억		78240	N	N	0	N	00	N
92	20240214	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3835	25	2	0.66	76866000	20141	62.49	3815	3845	3745	4950	2670	3810	3816.39	0.63	0	-2174	3886	3847	3776	3737	3666	3812	3702	62	1140	500	2660	5	1	12400000	476	19.08	0.76	12	0.16	201.00	5077.00	4400	20231222	-12.84	3175	20230726	20.79	4325	-11.33	20240103	3550	8.03	20240129	4400	-12.84	20231222	3175	20.79	20230726	1.49	N	002290	500	62 억		78240	N	N	0	N	00	N
93	20240214	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3840	30	2	0.79	73183585	19180	59.50	3815	3845	3745	4950	2670	3810	3815.62	0.63	0	-1784	3886	3847	3776	3737	3666	3812	3702	62	1140	500	2660	5	1	12400000	476	19.10	0.76	12	0.15	201.00	5077.00	4400	20231222	-12.73	3175	20230726	20.94	4325	-11.21	20240103	3550	8.17	20240129	4400	-12.73	20231222	3175	20.94	20230726	1.49	N	002290	500	62 억		78240	N	N	0	N	00	N
94	20240214	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3830	20	2	0.52	52230450	13712	42.54	3815	3835	3745	4950	2670	3810	3809.11	0.63	0	-1811	3886	3847	3776	3737	3666	3812	3702	62	1140	500	2660	5	1	12400000	475	19.05	0.75	12	0.11	201.00	5077.00	4400	20231222	-12.95	3175	20230726	20.63	4325	-11.45	20240103	3550	7.89	20240129	4400	-12.95	20231222	3175	20.63	20230726	1.49	N	002290	500	62 억		78240	N	N	0	N	00	N
95	20240214	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3810	0	3	0.00	30092495	7924	24.58	3815	3815	3745	4950	2670	3810	3797.64	0.63	0	-1457	3886	3847	3776	3737	3666	3812	3702	62	1140	500	2660	5	1	12400000	472	18.96	0.75	12	0.06	201.00	5077.00	4400	20231222	-13.41	3175	20230726	20.00	4325	-11.91	20240103	3550	7.32	20240129	4400	-13.41	20231222	3175	20.00	20230726	1.49	N	002290	500	62 억		78240	N	N	0	N	00	N
96	20240214	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3770	-40	5	-1.05	13577870	3566	11.06	3815	3815	3745	4950	2670	3810	3807.59	0.63	0	-822	3886	3847	3776	3737	3666	3812	3702	62	1140	500	2660	5	1	12400000	467	18.76	0.74	12	0.03	201.00	5077.00	4400	20231222	-14.32	3175	20230726	18.74	4325	-12.83	20240103	3550	6.20	20240129	4400	-14.32	20231222	3175	18.74	20230726	1.49	N	002290	500	62 억		78240	N	N	0	N	00	N
97	20240213	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3810	-5	5	-0.13	120998230	32130	50.95	3815	3815	3705	4955	2675	3815	3765.89	0.63	0	469	3918	3866	3783	3731	3648	3892	3757	62	1140	500	2670	5	1	12400000	472	18.96	0.75	12	0.26	201.00	5077.00	4400	20231222	-13.41	3175	20230726	20.00	4325	-11.91	20240103	3550	7.32	20240129	4400	-13.41	20231222	3175	20.00	20230726	1.40	N	002290	500	62 억		77764	N	N	0	N	00	N
98	20240213	150122	57	100.00	KOSDAQ		건설	N	N	N	N		N	3780	-35	5	-0.92	106435215	28305	44.89	3815	3815	3705	4955	2675	3815	3760.30	0.63	0	1115	3918	3866	3783	3731	3648	3892	3757	62	1140	500	2670	5	1	12400000	469	18.81	0.74	12	0.23	201.00	5077.00	4400	20231222	-14.09	3175	20230726	19.06	4325	-12.60	20240103	3550	6.48	20240129	4400	-14.09	20231222	3175	19.06	20230726	1.40	N	002290	500	62 억		77764	N	N	0	N	00	N
99	20240213	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3770	-45	5	-1.18	100505420	26734	42.40	3815	3815	3705	4955	2675	3815	3759.46	0.63	0	1797	3918	3866	3783	3731	3648	3892	3757	62	1140	500	2670	5	1	12400000	467	18.76	0.74	12	0.22	201.00	5077.00	4400	20231222	-14.32	3175	20230726	18.74	4325	-12.83	20240103	3550	6.20	20240129	4400	-14.32	20231222	3175	18.74	20230726	1.40	N	002290	500	62 억		77764	N	N	0	N	00	N
100	20240213	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3785	-30	5	-0.79	95077785	25294	40.11	3815	3815	3705	4955	2675	3815	3758.91	0.63	0	1937	3918	3866	3783	3731	3648	3892	3757	62	1140	500	2670	5	1	12400000	469	18.83	0.75	12	0.20	201.00	5077.00	4400	20231222	-13.98	3175	20230726	19.21	4325	-12.49	20240103	3550	6.62	20240129	4400	-13.98	20231222	3175	19.21	20230726	1.40	N	002290	500	62 억		77764	N	N	0	N	00	N
101	20240213	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	-55	5	-1.44	88419705	23533	37.32	3815	3815	3705	4955	2675	3815	3757.26	0.63	0	2005	3918	3866	3783	3731	3648	3892	3757	62	1140	500	2670	5	1	12400000	466	18.71	0.74	12	0.19	201.00	5077.00	4400	20231222	-14.55	3175	20230726	18.43	4325	-13.06	20240103	3550	5.92	20240129	4400	-14.55	20231222	3175	18.43	20230726	1.40	N	002290	500	62 억		77764	N	N	0	N	00	N
102	20240213	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3765	-50	5	-1.31	58608885	15638	24.80	3815	3815	3705	4955	2675	3815	3747.85	0.63	0	1927	3918	3866	3783	3731	3648	3892	3757	62	1140	500	2670	5	1	12400000	467	18.73	0.74	12	0.13	201.00	5077.00	4400	20231222	-14.43	3175	20230726	18.58	4325	-12.95	20240103	3550	6.06	20240129	4400	-14.43	20231222	3175	18.58	20230726	1.40	N	002290	500	62 억		77764	N	N	0	N	00	N
103	20240213	100123	57	100.00	KOSDAQ		건설	N	N	N	N		N	3740	-75	5	-1.97	42367605	11290	17.90	3815	3815	3725	4955	2675	3815	3752.67	0.63	0	1449	3918	3866	3783	3731	3648	3892	3757	62	1140	500	2670	5	1	12400000	464	18.61	0.74	12	0.09	201.00	5077.00	4400	20231222	-15.00	3175	20230726	17.80	4325	-13.53	20240103	3550	5.35	20240129	4400	-15.00	20231222	3175	17.80	20230726	1.40	N	002290	500	62 억		77764	N	N	0	N	00	N