KissMeData/002290/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	160132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	-55	5	-1.85	62831915	21481	551.79	2930	2955	2910	3860	2080	2970	2925.02	0.26	0	-1191	3013	2991	2973	2951	2933	2982	2942	62	890	500	2010	5	1	12400000	361	9.40	0.55	12	0.17	310.00	5262.00	4400	20231222	-33.75	2750	20240909	6.00	4325	-32.60	20240103	2750	6.00	20240909	4400	-33.75	20231222	2750	6.00	20240909	0.88	N	002290	500	62 억		31927	N	N	0	N	00	N
3	20240930	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	-50	5	-1.68	59761120	20428	524.74	2930	2955	2910	3860	2080	2970	2925.45	0.26	0	-516	3013	2991	2973	2951	2933	2982	2942	62	890	500	2010	5	1	12400000	362	9.42	0.55	12	0.16	310.00	5262.00	4400	20231222	-33.64	2750	20240909	6.18	4325	-32.49	20240103	2750	6.18	20240909	4400	-33.64	20231222	2750	6.18	20240909	0.88	N	002290	500	62 억		31927	N	N	0	N	00	N
4	20240930	140132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	-50	5	-1.68	53873310	18409	472.87	2930	2955	2910	3860	2080	2970	2926.47	0.26	0	-492	3013	2991	2973	2951	2933	2982	2942	62	890	500	2010	5	1	12400000	362	9.42	0.55	12	0.15	310.00	5262.00	4400	20231222	-33.64	2750	20240909	6.18	4325	-32.49	20240103	2750	6.18	20240909	4400	-33.64	20231222	2750	6.18	20240909	0.88	N	002290	500	62 억		31927	N	N	0	N	00	N
5	20240930	130132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	-30	5	-1.01	53849930	18401	472.67	2930	2955	2910	3860	2080	2970	2926.47	0.26	0	-492	3013	2991	2973	2951	2933	2982	2942	62	890	500	2010	5	1	12400000	365	9.48	0.56	12	0.15	310.00	5262.00	4400	20231222	-33.18	2750	20240909	6.91	4325	-32.02	20240103	2750	6.91	20240909	4400	-33.18	20231222	2750	6.91	20240909	0.88	N	002290	500	62 억		31927	N	N	0	N	00	N
6	20240930	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-45	5	-1.52	46334390	15824	406.47	2930	2955	2910	3860	2080	2970	2928.11	0.26	0	-585	3013	2991	2973	2951	2933	2982	2942	62	890	500	2010	5	1	12400000	363	9.44	0.56	12	0.13	310.00	5262.00	4400	20231222	-33.52	2750	20240909	6.36	4325	-32.37	20240103	2750	6.36	20240909	4400	-33.52	20231222	2750	6.36	20240909	0.88	N	002290	500	62 억		31927	N	N	0	N	00	N
7	20240930	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	-30	5	-1.01	46113905	15749	404.55	2930	2955	2910	3860	2080	2970	2928.05	0.26	0	-585	3013	2991	2973	2951	2933	2982	2942	62	890	500	2010	5	1	12400000	365	9.48	0.56	12	0.13	310.00	5262.00	4400	20231222	-33.18	2750	20240909	6.91	4325	-32.02	20240103	2750	6.91	20240909	4400	-33.18	20231222	2750	6.91	20240909	0.88	N	002290	500	62 억		31927	N	N	0	N	00	N
8	20240930	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	-50	5	-1.68	44814120	15307	393.19	2930	2940	2910	3860	2080	2970	2927.69	0.26	0	-570	3013	2991	2973	2951	2933	2982	2942	62	890	500	2010	5	1	12400000	362	9.42	0.55	12	0.12	310.00	5262.00	4400	20231222	-33.64	2750	20240909	6.18	4325	-32.49	20240103	2750	6.18	20240909	4400	-33.64	20231222	2750	6.18	20240909	0.88	N	002290	500	62 억		31927	N	N	0	N	00	N
9	20240930	090129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-35	5	-1.18	31052605	10598	272.23	2930	2935	2930	3860	2080	2970	2930.04	0.26	0	-875	3013	2991	2973	2951	2933	2982	2942	62	890	500	2010	5	1	12400000	364	9.47	0.56	12	0.09	310.00	5262.00	4400	20231222	-33.30	2750	20240909	6.73	4325	-32.14	20240103	2750	6.73	20240909	4400	-33.30	20231222	2750	6.73	20240909	0.88	N	002290	500	62 억		31927	N	N	0	N	00	N
10	20240927	160132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2970	-5	5	-0.17	11581315	3892	57.45	2985	2995	2955	3865	2085	2975	2975.67	0.26	0	-55	3015	2995	2965	2945	2915	3005	2955	62	890	500	2020	5	1	12400000	368	9.58	0.56	12	0.03	310.00	5262.00	4400	20231222	-32.50	2750	20240909	8.00	4325	-31.33	20240103	2750	8.00	20240909	4400	-32.50	20231222	2750	8.00	20240909	0.88	N	002290	500	62 억		31982	N	N	0	N	00	N
11	20240927	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2965	-10	5	-0.34	11415005	3836	56.62	2985	2995	2955	3865	2085	2975	2975.76	0.26	0	-53	3015	2995	2965	2945	2915	3005	2955	62	890	500	2020	5	1	12400000	368	9.56	0.56	12	0.03	310.00	5262.00	4400	20231222	-32.61	2750	20240909	7.82	4325	-31.45	20240103	2750	7.82	20240909	4400	-32.61	20231222	2750	7.82	20240909	0.88	N	002290	500	62 억		31982	N	N	0	N	00	N
12	20240927	140133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2975	0	3	0.00	10767960	3618	53.40	2985	2995	2955	3865	2085	2975	2976.22	0.26	0	-55	3015	2995	2965	2945	2915	3005	2955	62	890	500	2020	5	1	12400000	369	9.60	0.57	12	0.03	310.00	5262.00	4400	20231222	-32.39	2750	20240909	8.18	4325	-31.21	20240103	2750	8.18	20240909	4400	-32.39	20231222	2750	8.18	20240909	0.88	N	002290	500	62 억		31982	N	N	0	N	00	N
13	20240927	130132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2970	-5	5	-0.17	10366335	3483	51.41	2985	2995	2955	3865	2085	2975	2976.27	0.26	0	-55	3015	2995	2965	2945	2915	3005	2955	62	890	500	2020	5	1	12400000	368	9.58	0.56	12	0.03	310.00	5262.00	4400	20231222	-32.50	2750	20240909	8.00	4325	-31.33	20240103	2750	8.00	20240909	4400	-32.50	20231222	2750	8.00	20240909	0.88	N	002290	500	62 억		31982	N	N	0	N	00	N
14	20240927	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2975	0	3	0.00	8119800	2726	40.24	2985	2995	2960	3865	2085	2975	2978.65	0.26	0	-53	3015	2995	2965	2945	2915	3005	2955	62	890	500	2020	5	1	12400000	369	9.60	0.57	12	0.02	310.00	5262.00	4400	20231222	-32.39	2750	20240909	8.18	4325	-31.21	20240103	2750	8.18	20240909	4400	-32.39	20231222	2750	8.18	20240909	0.88	N	002290	500	62 억		31982	N	N	0	N	00	N
15	20240927	110133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2975	0	3	0.00	8119800	2726	40.24	2985	2995	2960	3865	2085	2975	2978.65	0.26	0	-53	3015	2995	2965	2945	2915	3005	2955	62	890	500	2020	5	1	12400000	369	9.60	0.57	12	0.02	310.00	5262.00	4400	20231222	-32.39	2750	20240909	8.18	4325	-31.21	20240103	2750	8.18	20240909	4400	-32.39	20231222	2750	8.18	20240909	0.88	N	002290	500	62 억		31982	N	N	0	N	00	N
16	20240927	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2985	10	2	0.34	6774575	2274	33.56	2985	2995	2960	3865	2085	2975	2979.14	0.26	0	-53	3015	2995	2965	2945	2915	3005	2955	62	890	500	2020	5	1	12400000	370	9.63	0.57	12	0.02	310.00	5262.00	4400	20231222	-32.16	2750	20240909	8.55	4325	-30.98	20240103	2750	8.55	20240909	4400	-32.16	20231222	2750	8.55	20240909	0.88	N	002290	500	62 억		31982	N	N	0	N	00	N
17	20240927	090132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2980	5	2	0.17	32830	11	0.16	2985	2985	2980	3865	2085	2975	2984.55	0.26	0	-2	3015	2995	2965	2945	2915	3005	2955	62	890	500	2020	5	1	12400000	370	9.61	0.57	12	0.00	310.00	5262.00	4400	20231222	-32.27	2750	20240909	8.36	4325	-31.10	20240103	2750	8.36	20240909	4400	-32.27	20231222	2750	8.36	20240909	0.88	N	002290	500	62 억		31982	N	N	0	N	00	N
18	20240926	160130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2975	15	2	0.51	20086835	6772	78.35	2935	2985	2935	3845	2075	2960	2966.16	0.26	0	-72	3003	2981	2948	2926	2893	2965	2910	62	885	500	2010	5	1	12400000	369	9.60	0.57	12	0.05	310.00	5262.00	4400	20231222	-32.39	2750	20240909	8.18	4325	-31.21	20240103	2750	8.18	20240909	4400	-32.39	20231222	2750	8.18	20240909	0.89	N	002290	500	62 억		32046	N	N	0	N	00	N
19	20240926	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2975	15	2	0.51	19016145	6412	74.19	2935	2985	2935	3845	2075	2960	2965.71	0.26	0	-82	3003	2981	2948	2926	2893	2965	2910	62	885	500	2010	5	1	12400000	369	9.60	0.57	12	0.05	310.00	5262.00	4400	20231222	-32.39	2750	20240909	8.18	4325	-31.21	20240103	2750	8.18	20240909	4400	-32.39	20231222	2750	8.18	20240909	0.89	N	002290	500	62 억		32046	N	N	0	N	00	N
20	20240926	140132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2975	15	2	0.51	18944915	6388	73.91	2935	2985	2935	3845	2075	2960	2965.70	0.26	0	-82	3003	2981	2948	2926	2893	2965	2910	62	885	500	2010	5	1	12400000	369	9.60	0.57	12	0.05	310.00	5262.00	4400	20231222	-32.39	2750	20240909	8.18	4325	-31.21	20240103	2750	8.18	20240909	4400	-32.39	20231222	2750	8.18	20240909	0.89	N	002290	500	62 억		32046	N	N	0	N	00	N
21	20240926	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2965	5	2	0.17	17641120	5949	68.83	2935	2985	2935	3845	2075	2960	2965.39	0.26	0	-85	3003	2981	2948	2926	2893	2965	2910	62	885	500	2010	5	1	12400000	368	9.56	0.56	12	0.05	310.00	5262.00	4400	20231222	-32.61	2750	20240909	7.82	4325	-31.45	20240103	2750	7.82	20240909	4400	-32.61	20231222	2750	7.82	20240909	0.89	N	002290	500	62 억		32046	N	N	0	N	00	N
22	20240926	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2980	20	2	0.68	10543980	3549	41.06	2935	2985	2935	3845	2075	2960	2970.97	0.26	0	-310	3003	2981	2948	2926	2893	2965	2910	62	885	500	2010	5	1	12400000	370	9.61	0.57	12	0.03	310.00	5262.00	4400	20231222	-32.27	2750	20240909	8.36	4325	-31.10	20240103	2750	8.36	20240909	4400	-32.27	20231222	2750	8.36	20240909	0.89	N	002290	500	62 억		32046	N	N	0	N	00	N
23	20240926	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2980	20	2	0.68	10472500	3525	40.78	2935	2985	2935	3845	2075	2960	2970.92	0.26	0	-310	3003	2981	2948	2926	2893	2965	2910	62	885	500	2010	5	1	12400000	370	9.61	0.57	12	0.03	310.00	5262.00	4400	20231222	-32.27	2750	20240909	8.36	4325	-31.10	20240103	2750	8.36	20240909	4400	-32.27	20231222	2750	8.36	20240909	0.89	N	002290	500	62 억		32046	N	N	0	N	00	N
24	20240926	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2980	20	2	0.68	5075025	1713	19.82	2935	2980	2935	3845	2075	2960	2962.65	0.26	0	-221	3003	2981	2948	2926	2893	2965	2910	62	885	500	2010	5	1	12400000	370	9.61	0.57	12	0.01	310.00	5262.00	4400	20231222	-32.27	2750	20240909	8.36	4325	-31.10	20240103	2750	8.36	20240909	4400	-32.27	20231222	2750	8.36	20240909	0.89	N	002290	500	62 억		32046	N	N	0	N	00	N
25	20240926	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2960	0	3	0.00	977430	333	3.85	2935	2960	2935	3845	2075	2960	2935.23	0.26	0	0	3003	2981	2948	2926	2893	2965	2910	62	885	500	2010	5	1	12400000	367	9.55	0.56	12	0.00	310.00	5262.00	4400	20231222	-32.73	2750	20240909	7.64	4325	-31.56	20240103	2750	7.64	20240909	4400	-32.73	20231222	2750	7.64	20240909	0.89	N	002290	500	62 억		32046	N	N	0	N	00	N
26	20240925	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2960	15	2	0.51	25464640	8631	102.17	2965	2970	2915	3825	2065	2945	2950.36	0.26	0	380	2985	2965	2925	2905	2865	2975	2915	62	880	500	2000	5	1	12400000	367	9.55	0.56	12	0.07	310.00	5262.00	4400	20231222	-32.73	2750	20240909	7.64	4325	-31.56	20240103	2750	7.64	20240909	4400	-32.73	20231222	2750	7.64	20240909	0.85	N	002290	500	62 억		31666	N	N	0	N	00	N
27	20240925	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2960	15	2	0.51	23841290	8082	95.67	2965	2970	2915	3825	2065	2945	2949.92	0.26	0	576	2985	2965	2925	2905	2865	2975	2915	62	880	500	2000	5	1	12400000	367	9.55	0.56	12	0.07	310.00	5262.00	4400	20231222	-32.73	2750	20240909	7.64	4325	-31.56	20240103	2750	7.64	20240909	4400	-32.73	20231222	2750	7.64	20240909	0.85	N	002290	500	62 억		31666	N	N	0	N	00	N
28	20240925	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2965	20	2	0.68	19996245	6783	80.29	2965	2970	2915	3825	2065	2945	2947.99	0.26	0	576	2985	2965	2925	2905	2865	2975	2915	62	880	500	2000	5	1	12400000	368	9.56	0.56	12	0.05	310.00	5262.00	4400	20231222	-32.61	2750	20240909	7.82	4325	-31.45	20240103	2750	7.82	20240909	4400	-32.61	20231222	2750	7.82	20240909	0.85	N	002290	500	62 억		31666	N	N	0	N	00	N
29	20240925	130132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2960	15	2	0.51	17279400	5866	69.44	2965	2970	2915	3825	2065	2945	2945.69	0.26	0	576	2985	2965	2925	2905	2865	2975	2915	62	880	500	2000	5	1	12400000	367	9.55	0.56	12	0.05	310.00	5262.00	4400	20231222	-32.73	2750	20240909	7.64	4325	-31.56	20240103	2750	7.64	20240909	4400	-32.73	20231222	2750	7.64	20240909	0.85	N	002290	500	62 억		31666	N	N	0	N	00	N
30	20240925	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2960	15	2	0.51	16620355	5643	66.80	2965	2970	2915	3825	2065	2945	2945.30	0.26	0	576	2985	2965	2925	2905	2865	2975	2915	62	880	500	2000	5	1	12400000	367	9.55	0.56	12	0.05	310.00	5262.00	4400	20231222	-32.73	2750	20240909	7.64	4325	-31.56	20240103	2750	7.64	20240909	4400	-32.73	20231222	2750	7.64	20240909	0.85	N	002290	500	62 억		31666	N	N	0	N	00	N
31	20240925	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	5	2	0.17	16416640	5574	65.98	2965	2970	2915	3825	2065	2945	2945.22	0.26	0	593	2985	2965	2925	2905	2865	2975	2915	62	880	500	2000	5	1	12400000	366	9.52	0.56	12	0.04	310.00	5262.00	4400	20231222	-32.95	2750	20240909	7.27	4325	-31.79	20240103	2750	7.27	20240909	4400	-32.95	20231222	2750	7.27	20240909	0.85	N	002290	500	62 억		31666	N	N	0	N	00	N
32	20240925	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2970	25	2	0.85	8692295	2941	34.81	2965	2970	2945	3825	2065	2945	2955.56	0.26	0	167	2985	2965	2925	2905	2865	2975	2915	62	880	500	2000	5	1	12400000	368	9.58	0.56	12	0.02	310.00	5262.00	4400	20231222	-32.50	2750	20240909	8.00	4325	-31.33	20240103	2750	8.00	20240909	4400	-32.50	20231222	2750	8.00	20240909	0.85	N	002290	500	62 억		31666	N	N	0	N	00	N
33	20240925	090132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2960	15	2	0.51	1831035	618	7.32	2965	2965	2960	3825	2065	2945	2962.84	0.26	0	0	2985	2965	2925	2905	2865	2975	2915	62	880	500	2000	5	1	12400000	367	9.55	0.56	12	0.00	310.00	5262.00	4400	20231222	-32.73	2750	20240909	7.64	4325	-31.56	20240103	2750	7.64	20240909	4400	-32.73	20231222	2750	7.64	20240909	0.85	N	002290	500	62 억		31666	N	N	0	N	00	N
34	20240924	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	45	2	1.55	24521545	8397	39.86	2895	2945	2885	3770	2030	2900	2919.58	0.26	0	-37	2943	2921	2883	2861	2823	2902	2842	62	870	500	1970	5	1	12400000	365	9.50	0.56	12	0.07	310.00	5262.00	4400	20231222	-33.07	2750	20240909	7.09	4325	-31.91	20240103	2750	7.09	20240909	4400	-33.07	20231222	2750	7.09	20240909	0.85	N	002290	500	62 억		31703	N	N	0	N	00	N
35	20240924	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	40	2	1.38	21900580	7506	35.63	2895	2940	2885	3770	2030	2900	2917.74	0.26	0	-37	2943	2921	2883	2861	2823	2902	2842	62	870	500	1970	5	1	12400000	365	9.48	0.56	12	0.06	310.00	5262.00	4400	20231222	-33.18	2750	20240909	6.91	4325	-32.02	20240103	2750	6.91	20240909	4400	-33.18	20231222	2750	6.91	20240909	0.85	N	002290	500	62 억		31703	N	N	0	N	00	N
36	20240924	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	40	2	1.38	21215935	7273	34.53	2895	2940	2885	3770	2030	2900	2917.08	0.26	0	-38	2943	2921	2883	2861	2823	2902	2842	62	870	500	1970	5	1	12400000	365	9.48	0.56	12	0.06	310.00	5262.00	4400	20231222	-33.18	2750	20240909	6.91	4325	-32.02	20240103	2750	6.91	20240909	4400	-33.18	20231222	2750	6.91	20240909	0.85	N	002290	500	62 억		31703	N	N	0	N	00	N
37	20240924	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	20	2	0.69	13138375	4515	21.43	2895	2925	2885	3770	2030	2900	2909.94	0.26	0	-38	2943	2921	2883	2861	2823	2902	2842	62	870	500	1970	5	1	12400000	362	9.42	0.55	12	0.04	310.00	5262.00	4400	20231222	-33.64	2750	20240909	6.18	4325	-32.49	20240103	2750	6.18	20240909	4400	-33.64	20231222	2750	6.18	20240909	0.85	N	002290	500	62 억		31703	N	N	0	N	00	N
38	20240924	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	0	3	0.00	3466965	1195	5.67	2895	2905	2885	3770	2030	2900	2901.23	0.26	0	-38	2943	2921	2883	2861	2823	2902	2842	62	870	500	1970	5	1	12400000	360	9.35	0.55	12	0.01	310.00	5262.00	4400	20231222	-34.09	2750	20240909	5.45	4325	-32.95	20240103	2750	5.45	20240909	4400	-34.09	20231222	2750	5.45	20240909	0.85	N	002290	500	62 억		31703	N	N	0	N	00	N
39	20240924	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	0	3	0.00	3466965	1195	5.67	2895	2905	2885	3770	2030	2900	2901.23	0.26	0	-38	2943	2921	2883	2861	2823	2902	2842	62	870	500	1970	5	1	12400000	360	9.35	0.55	12	0.01	310.00	5262.00	4400	20231222	-34.09	2750	20240909	5.45	4325	-32.95	20240103	2750	5.45	20240909	4400	-34.09	20231222	2750	5.45	20240909	0.85	N	002290	500	62 억		31703	N	N	0	N	00	N
40	20240924	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	0	3	0.00	898070	310	1.47	2895	2905	2885	3770	2030	2900	2897.00	0.26	0	-38	2943	2921	2883	2861	2823	2902	2842	62	870	500	1970	5	1	12400000	360	9.35	0.55	12	0.00	310.00	5262.00	4400	20231222	-34.09	2750	20240909	5.45	4325	-32.95	20240103	2750	5.45	20240909	4400	-34.09	20231222	2750	5.45	20240909	0.85	N	002290	500	62 억		31703	N	N	0	N	00	N
41	20240924	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-5	5	-0.17	34740	12	0.06	2895	2895	2895	3770	2030	2900	2895.00	0.26	0	-11	2943	2921	2883	2861	2823	2902	2842	62	870	500	1970	5	1	12400000	359	9.34	0.55	12	0.00	310.00	5262.00	4400	20231222	-34.20	2750	20240909	5.27	4325	-33.06	20240103	2750	5.27	20240909	4400	-34.20	20231222	2750	5.27	20240909	0.85	N	002290	500	62 억		31703	N	N	0	N	00	N
42	20240923	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	0	3	0.00	60417830	21065	295.77	2905	2905	2845	3770	2030	2900	2867.23	0.25	0	226	2916	2907	2896	2887	2876	2912	2892	62	870	500	1970	5	1	12400000	360	9.35	0.55	12	0.17	310.00	5262.00	4400	20231222	-34.09	2750	20240909	5.45	4325	-32.95	20240103	2750	5.45	20240909	4400	-34.09	20231222	2750	5.45	20240909	0.86	N	002290	500	62 억		31477	N	N	0	N	00	N
43	20240923	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	-35	5	-1.21	44685780	15566	218.56	2905	2905	2850	3770	2030	2900	2870.73	0.25	0	381	2916	2907	2896	2887	2876	2912	2892	62	870	500	1970	5	1	12400000	355	9.24	0.54	12	0.13	310.00	5262.00	4400	20231222	-34.89	2750	20240909	4.18	4325	-33.76	20240103	2750	4.18	20240909	4400	-34.89	20231222	2750	4.18	20240909	0.86	N	002290	500	62 억		31477	N	N	0	N	00	N
44	20240923	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-10	5	-0.34	11176415	3871	54.35	2905	2905	2870	3770	2030	2900	2887.22	0.25	0	-45	2916	2907	2896	2887	2876	2912	2892	62	870	500	1970	5	1	12400000	358	9.32	0.55	12	0.03	310.00	5262.00	4400	20231222	-34.32	2750	20240909	5.09	4325	-33.18	20240103	2750	5.09	20240909	4400	-34.32	20231222	2750	5.09	20240909	0.86	N	002290	500	62 억		31477	N	N	0	N	00	N
45	20240923	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2880	-20	5	-0.69	8501540	2948	41.39	2905	2905	2870	3770	2030	2900	2883.83	0.25	0	-31	2916	2907	2896	2887	2876	2912	2892	62	870	500	1970	5	1	12400000	357	9.29	0.55	12	0.02	310.00	5262.00	4400	20231222	-34.55	2750	20240909	4.73	4325	-33.41	20240103	2750	4.73	20240909	4400	-34.55	20231222	2750	4.73	20240909	0.86	N	002290	500	62 억		31477	N	N	0	N	00	N
46	20240923	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2880	-20	5	-0.69	6147830	2130	29.91	2905	2905	2870	3770	2030	2900	2886.31	0.25	0	-31	2916	2907	2896	2887	2876	2912	2892	62	870	500	1970	5	1	12400000	357	9.29	0.55	12	0.02	310.00	5262.00	4400	20231222	-34.55	2750	20240909	4.73	4325	-33.41	20240103	2750	4.73	20240909	4400	-34.55	20231222	2750	4.73	20240909	0.86	N	002290	500	62 억		31477	N	N	0	N	00	N
47	20240923	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-5	5	-0.17	2785205	964	13.54	2905	2905	2870	3770	2030	2900	2889.22	0.25	0	-53	2916	2907	2896	2887	2876	2912	2892	62	870	500	1970	5	1	12400000	359	9.34	0.55	12	0.01	310.00	5262.00	4400	20231222	-34.20	2750	20240909	5.27	4325	-33.06	20240103	2750	5.27	20240909	4400	-34.20	20231222	2750	5.27	20240909	0.86	N	002290	500	62 억		31477	N	N	0	N	00	N
48	20240923	100130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-5	5	-0.17	1815675	629	8.83	2905	2905	2870	3770	2030	2900	2886.61	0.25	0	-53	2916	2907	2896	2887	2876	2912	2892	62	870	500	1970	5	1	12400000	359	9.34	0.55	12	0.01	310.00	5262.00	4400	20231222	-34.20	2750	20240909	5.27	4325	-33.06	20240103	2750	5.27	20240909	4400	-34.20	20231222	2750	5.27	20240909	0.86	N	002290	500	62 억		31477	N	N	0	N	00	N
49	20240923	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	5	2	0.17	447370	154	2.16	2905	2905	2905	3770	2030	2900	2905.00	0.25	0	-23	2916	2907	2896	2887	2876	2912	2892	62	870	500	1970	5	1	12400000	360	9.37	0.55	12	0.00	310.00	5262.00	4400	20231222	-33.98	2750	20240909	5.64	4325	-32.83	20240103	2750	5.64	20240909	4400	-33.98	20231222	2750	5.64	20240909	0.86	N	002290	500	62 억		31477	N	N	0	N	00	N
50	20240913	160128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2875	20	2	0.70	49734470	17414	451.37	2845	2890	2830	3710	2000	2855	2856.00	0.25	0	-215	2888	2871	2858	2841	2828	2870	2840	62	855	500	1940	5	1	12400000	357	9.27	0.55	12	0.14	310.00	5262.00	4400	20231222	-34.66	2750	20240909	4.55	4325	-33.53	20240103	2750	4.55	20240909	4400	-34.66	20231222	2750	4.55	20240909	0.86	N	002290	500	62 억		30880	N	N	0	N	00	N
51	20240913	150129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	0	3	0.00	48368120	16938	439.04	2845	2890	2830	3710	2000	2855	2855.60	0.25	0	-64	2888	2871	2858	2841	2828	2870	2840	62	855	500	1940	5	1	12400000	354	9.21	0.54	12	0.14	310.00	5262.00	4400	20231222	-35.11	2750	20240909	3.82	4325	-33.99	20240103	2750	3.82	20240909	4400	-35.11	20231222	2750	3.82	20240909	0.86	N	002290	500	62 억		30880	N	N	0	N	00	N
52	20240913	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	10	2	0.35	33331845	11668	302.44	2845	2890	2830	3710	2000	2855	2856.69	0.25	0	430	2888	2871	2858	2841	2828	2870	2840	62	855	500	1940	5	1	12400000	355	9.24	0.54	12	0.09	310.00	5262.00	4400	20231222	-34.89	2750	20240909	4.18	4325	-33.76	20240103	2750	4.18	20240909	4400	-34.89	20231222	2750	4.18	20240909	0.86	N	002290	500	62 억		30880	N	N	0	N	00	N
53	20240913	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2875	20	2	0.70	24210435	8489	220.04	2845	2890	2830	3710	2000	2855	2851.98	0.25	0	215	2888	2871	2858	2841	2828	2870	2840	62	855	500	1940	5	1	12400000	357	9.27	0.55	12	0.07	310.00	5262.00	4400	20231222	-34.66	2750	20240909	4.55	4325	-33.53	20240103	2750	4.55	20240909	4400	-34.66	20231222	2750	4.55	20240909	0.86	N	002290	500	62 억		30880	N	N	0	N	00	N
54	20240913	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	5	2	0.18	22697470	7961	206.35	2845	2890	2830	3710	2000	2855	2851.08	0.25	0	20	2888	2871	2858	2841	2828	2870	2840	62	855	500	1940	5	1	12400000	355	9.23	0.54	12	0.06	310.00	5262.00	4400	20231222	-35.00	2750	20240909	4.00	4325	-33.87	20240103	2750	4.00	20240909	4400	-35.00	20231222	2750	4.00	20240909	0.86	N	002290	500	62 억		30880	N	N	0	N	00	N
55	20240913	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	5	2	0.18	19724400	6920	179.37	2845	2890	2830	3710	2000	2855	2850.35	0.25	0	-10	2888	2871	2858	2841	2828	2870	2840	62	855	500	1940	5	1	12400000	355	9.23	0.54	12	0.06	310.00	5262.00	4400	20231222	-35.00	2750	20240909	4.00	4325	-33.87	20240103	2750	4.00	20240909	4400	-35.00	20231222	2750	4.00	20240909	0.86	N	002290	500	62 억		30880	N	N	0	N	00	N
56	20240913	100128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	30	2	1.05	18258460	6408	166.10	2845	2890	2830	3710	2000	2855	2849.32	0.25	0	30	2888	2871	2858	2841	2828	2870	2840	62	855	500	1940	5	1	12400000	358	9.31	0.55	12	0.05	310.00	5262.00	4400	20231222	-34.43	2750	20240909	4.91	4325	-33.29	20240103	2750	4.91	20240909	4400	-34.43	20231222	2750	4.91	20240909	0.86	N	002290	500	62 억		30880	N	N	0	N	00	N
57	20240913	090128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	-10	5	-0.35	62590	22	0.57	2845	2845	2845	3710	2000	2855	2845.00	0.25	0	-3	2888	2871	2858	2841	2828	2870	2840	62	855	500	1940	5	1	12400000	353	9.18	0.54	12	0.00	310.00	5262.00	4400	20231222	-35.34	2750	20240909	3.45	4325	-34.22	20240103	2750	3.45	20240909	4400	-35.34	20231222	2750	3.45	20240909	0.86	N	002290	500	62 억		30880	N	N	0	N	00	N
58	20240912	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	5	2	0.18	11022340	3858	46.23	2855	2875	2845	3705	1995	2850	2857.01	0.25	0	7	2886	2867	2846	2827	2806	2877	2837	62	855	500	1930	5	1	12400000	354	9.21	0.54	12	0.03	310.00	5262.00	4400	20231222	-35.11	2750	20240909	3.82	4325	-33.99	20240103	2750	3.82	20240909	4400	-35.11	20231222	2750	3.82	20240909	0.88	N	002290	500	62 억		30873	N	N	0	N	00	N
59	20240912	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	5	2	0.18	8698370	3044	36.48	2855	2875	2845	3705	1995	2850	2857.55	0.25	0	66	2886	2867	2846	2827	2806	2877	2837	62	855	500	1930	5	1	12400000	354	9.21	0.54	12	0.02	310.00	5262.00	4400	20231222	-35.11	2750	20240909	3.82	4325	-33.99	20240103	2750	3.82	20240909	4400	-35.11	20231222	2750	3.82	20240909	0.88	N	002290	500	62 억		30873	N	N	0	N	00	N
60	20240912	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	15	2	0.53	7110960	2488	29.81	2855	2875	2845	3705	1995	2850	2858.10	0.25	0	7	2886	2867	2846	2827	2806	2877	2837	62	855	500	1930	5	1	12400000	355	9.24	0.54	12	0.02	310.00	5262.00	4400	20231222	-34.89	2750	20240909	4.18	4325	-33.76	20240103	2750	4.18	20240909	4400	-34.89	20231222	2750	4.18	20240909	0.88	N	002290	500	62 억		30873	N	N	0	N	00	N
61	20240912	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	15	2	0.53	7110960	2488	29.81	2855	2875	2845	3705	1995	2850	2858.10	0.25	0	7	2886	2867	2846	2827	2806	2877	2837	62	855	500	1930	5	1	12400000	355	9.24	0.54	12	0.02	310.00	5262.00	4400	20231222	-34.89	2750	20240909	4.18	4325	-33.76	20240103	2750	4.18	20240909	4400	-34.89	20231222	2750	4.18	20240909	0.88	N	002290	500	62 억		30873	N	N	0	N	00	N
62	20240912	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2870	20	2	0.70	7079445	2477	29.68	2855	2875	2845	3705	1995	2850	2858.07	0.25	0	7	2886	2867	2846	2827	2806	2877	2837	62	855	500	1930	5	1	12400000	356	9.26	0.55	12	0.02	310.00	5262.00	4400	20231222	-34.77	2750	20240909	4.36	4325	-33.64	20240103	2750	4.36	20240909	4400	-34.77	20231222	2750	4.36	20240909	0.88	N	002290	500	62 억		30873	N	N	0	N	00	N
63	20240912	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	15	2	0.53	6982045	2443	29.28	2855	2875	2845	3705	1995	2850	2857.98	0.25	0	1	2886	2867	2846	2827	2806	2877	2837	62	855	500	1930	5	1	12400000	355	9.24	0.54	12	0.02	310.00	5262.00	4400	20231222	-34.89	2750	20240909	4.18	4325	-33.76	20240103	2750	4.18	20240909	4400	-34.89	20231222	2750	4.18	20240909	0.88	N	002290	500	62 억		30873	N	N	0	N	00	N
64	20240912	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2870	20	2	0.70	2410190	841	10.08	2855	2875	2855	3705	1995	2850	2865.86	0.25	0	-1	2886	2867	2846	2827	2806	2877	2837	62	855	500	1930	5	1	12400000	356	9.26	0.55	12	0.01	310.00	5262.00	4400	20231222	-34.77	2750	20240909	4.36	4325	-33.64	20240103	2750	4.36	20240909	4400	-34.77	20231222	2750	4.36	20240909	0.88	N	002290	500	62 억		30873	N	N	0	N	00	N
65	20240912	090128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	5	2	0.18	88505	31	0.37	2855	2855	2855	3705	1995	2850	2855.00	0.25	0	-4	2886	2867	2846	2827	2806	2877	2837	62	855	500	1930	5	1	12400000	354	9.21	0.54	12	0.00	310.00	5262.00	4400	20231222	-35.11	2750	20240909	3.82	4325	-33.99	20240103	2750	3.82	20240909	4400	-35.11	20231222	2750	3.82	20240909	0.88	N	002290	500	62 억		30873	N	N	0	N	00	N
66	20240911	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2850	10	2	0.35	23709440	8345	151.10	2840	2865	2825	3690	1990	2840	2841.16	0.25	0	-395	2880	2860	2835	2815	2790	2870	2825	62	850	500	1930	5	1	12400000	353	9.19	0.54	12	0.07	310.00	5262.00	4400	20231222	-35.23	2750	20240909	3.64	4325	-34.10	20240103	2750	3.64	20240909	4400	-35.23	20231222	2750	3.64	20240909	0.88	N	002290	500	62 억		31268	N	N	0	N	00	N
67	20240911	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	0	3	0.00	22170440	7805	141.32	2840	2865	2825	3690	1990	2840	2840.54	0.25	0	-258	2880	2860	2835	2815	2790	2870	2825	62	850	500	1930	5	1	12400000	352	9.16	0.54	12	0.06	310.00	5262.00	4400	20231222	-35.45	2750	20240909	3.27	4325	-34.34	20240103	2750	3.27	20240909	4400	-35.45	20231222	2750	3.27	20240909	0.88	N	002290	500	62 억		31268	N	N	0	N	00	N
68	20240911	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	0	3	0.00	21105870	7430	134.53	2840	2865	2830	3690	1990	2840	2840.63	0.25	0	-98	2880	2860	2835	2815	2790	2870	2825	62	850	500	1930	5	1	12400000	352	9.16	0.54	12	0.06	310.00	5262.00	4400	20231222	-35.45	2750	20240909	3.27	4325	-34.34	20240103	2750	3.27	20240909	4400	-35.45	20231222	2750	3.27	20240909	0.88	N	002290	500	62 억		31268	N	N	0	N	00	N
69	20240911	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2850	10	2	0.35	3721165	1306	23.65	2840	2865	2835	3690	1990	2840	2849.28	0.25	0	-70	2880	2860	2835	2815	2790	2870	2825	62	850	500	1930	5	1	12400000	353	9.19	0.54	12	0.01	310.00	5262.00	4400	20231222	-35.23	2750	20240909	3.64	4325	-34.10	20240103	2750	3.64	20240909	4400	-35.23	20231222	2750	3.64	20240909	0.88	N	002290	500	62 억		31268	N	N	0	N	00	N
70	20240911	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	15	2	0.53	3641365	1278	23.14	2840	2865	2835	3690	1990	2840	2849.27	0.25	0	-70	2880	2860	2835	2815	2790	2870	2825	62	850	500	1930	5	1	12400000	354	9.21	0.54	12	0.01	310.00	5262.00	4400	20231222	-35.11	2750	20240909	3.82	4325	-33.99	20240103	2750	3.82	20240909	4400	-35.11	20231222	2750	3.82	20240909	0.88	N	002290	500	62 억		31268	N	N	0	N	00	N
71	20240911	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2850	10	2	0.35	3305605	1160	21.00	2840	2865	2835	3690	1990	2840	2849.66	0.25	0	-70	2880	2860	2835	2815	2790	2870	2825	62	850	500	1930	5	1	12400000	353	9.19	0.54	12	0.01	310.00	5262.00	4400	20231222	-35.23	2750	20240909	3.64	4325	-34.10	20240103	2750	3.64	20240909	4400	-35.23	20231222	2750	3.64	20240909	0.88	N	002290	500	62 억		31268	N	N	0	N	00	N
72	20240911	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	20	2	0.70	1703965	599	10.85	2840	2860	2835	3690	1990	2840	2844.68	0.25	0	0	2880	2860	2835	2815	2790	2870	2825	62	850	500	1930	5	1	12400000	355	9.23	0.54	12	0.00	310.00	5262.00	4400	20231222	-35.00	2750	20240909	4.00	4325	-33.87	20240103	2750	4.00	20240909	4400	-35.00	20231222	2750	4.00	20240909	0.88	N	002290	500	62 억		31268	N	N	0	N	00	N
73	20240911	090128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	0	3	0.00	0	0	0.00	0	0	0	3690	1990	2840	0.00	0.25	0	0	2880	2860	2835	2815	2790	2870	2825	62	850	500	1930	5	1	12400000	352	9.16	0.54	12	0.00	310.00	5262.00	4400	20231222	-35.45	2750	20240909	3.27	4325	-34.34	20240103	2750	3.27	20240909	4400	-35.45	20231222	2750	3.27	20240909	0.88	N	002290	500	62 억		31268	N	N	0	N	00	N
74	20240910	160128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	30	2	1.07	15552185	5514	26.96	2810	2855	2810	3650	1970	2810	2820.49	0.25	0	197	2850	2830	2790	2770	2730	2840	2780	62	840	500	1910	5	1	12400000	352	9.16	0.54	12	0.04	310.00	5262.00	4400	20231222	-35.45	2750	20240909	3.27	4325	-34.34	20240103	2750	3.27	20240909	4400	-35.45	20231222	2750	3.27	20240909	0.97	N	002290	500	62 억		31071	N	N	0	N	00	N
75	20240910	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2810	0	3	0.00	15131865	5366	26.24	2810	2855	2810	3650	1970	2810	2819.95	0.25	0	199	2850	2830	2790	2770	2730	2840	2780	62	840	500	1910	5	1	12400000	348	9.06	0.53	12	0.04	310.00	5262.00	4400	20231222	-36.14	2750	20240909	2.18	4325	-35.03	20240103	2750	2.18	20240909	4400	-36.14	20231222	2750	2.18	20240909	0.97	N	002290	500	62 억		31071	N	N	0	N	00	N
76	20240910	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	20	2	0.71	12173235	4315	21.10	2810	2855	2810	3650	1970	2810	2821.14	0.25	0	199	2850	2830	2790	2770	2730	2840	2780	62	840	500	1910	5	1	12400000	351	9.13	0.54	12	0.03	310.00	5262.00	4400	20231222	-35.68	2750	20240909	2.91	4325	-34.57	20240103	2750	2.91	20240909	4400	-35.68	20231222	2750	2.91	20240909	0.97	N	002290	500	62 억		31071	N	N	0	N	00	N
77	20240910	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	45	2	1.60	11339670	4021	19.66	2810	2855	2810	3650	1970	2810	2820.11	0.25	0	208	2850	2830	2790	2770	2730	2840	2780	62	840	500	1910	5	1	12400000	354	9.21	0.54	12	0.03	310.00	5262.00	4400	20231222	-35.11	2750	20240909	3.82	4325	-33.99	20240103	2750	3.82	20240909	4400	-35.11	20231222	2750	3.82	20240909	0.97	N	002290	500	62 억		31071	N	N	0	N	00	N
78	20240910	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2810	0	3	0.00	8471045	3008	14.71	2810	2835	2810	3650	1970	2810	2816.17	0.25	0	208	2850	2830	2790	2770	2730	2840	2780	62	840	500	1910	5	1	12400000	348	9.06	0.53	12	0.02	310.00	5262.00	4400	20231222	-36.14	2750	20240909	2.18	4325	-35.03	20240103	2750	2.18	20240909	4400	-36.14	20231222	2750	2.18	20240909	0.97	N	002290	500	62 억		31071	N	N	0	N	00	N
79	20240910	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	20	2	0.71	8367050	2971	14.53	2810	2835	2810	3650	1970	2810	2816.24	0.25	0	208	2850	2830	2790	2770	2730	2840	2780	62	840	500	1910	5	1	12400000	351	9.13	0.54	12	0.02	310.00	5262.00	4400	20231222	-35.68	2750	20240909	2.91	4325	-34.57	20240103	2750	2.91	20240909	4400	-35.68	20231222	2750	2.91	20240909	0.97	N	002290	500	62 억		31071	N	N	0	N	00	N
80	20240910	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	20	2	0.71	5862245	2080	10.17	2810	2835	2810	3650	1970	2810	2818.39	0.25	0	201	2850	2830	2790	2770	2730	2840	2780	62	840	500	1910	5	1	12400000	351	9.13	0.54	12	0.02	310.00	5262.00	4400	20231222	-35.68	2750	20240909	2.91	4325	-34.57	20240103	2750	2.91	20240909	4400	-35.68	20231222	2750	2.91	20240909	0.97	N	002290	500	62 억		31071	N	N	0	N	00	N
81	20240910	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2815	5	2	0.18	894380	318	1.55	2810	2815	2810	3650	1970	2810	2812.52	0.25	0	137	2850	2830	2790	2770	2730	2840	2780	62	840	500	1910	5	1	12400000	349	9.08	0.53	12	0.00	310.00	5262.00	4400	20231222	-36.02	2750	20240909	2.36	4325	-34.91	20240103	2750	2.36	20240909	4400	-36.02	20231222	2750	2.36	20240909	0.97	N	002290	500	62 억		31071	N	N	0	N	00	N
82	20240909	160126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2810	15	2	0.54	56556310	20435	50.97	2790	2810	2750	3630	1960	2795	2767.62	0.25	0	333	2868	2831	2813	2776	2758	2822	2767	62	835	500	1900	5	1	12400000	348	9.06	0.53	12	0.16	310.00	5262.00	4400	20231222	-36.14	2750	20240909	2.18	4325	-35.03	20240103	2750	2.18	20240909	4400	-36.14	20231222	2750	2.18	20240909	0.97	N	002290	500	62 억		30738	N	N	0	N	00	N
83	20240909	150126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2805	10	2	0.36	56399005	20379	50.83	2790	2805	2750	3630	1960	2795	2767.51	0.25	0	333	2868	2831	2813	2776	2758	2822	2767	62	835	500	1900	5	1	12400000	348	9.05	0.53	12	0.16	310.00	5262.00	4400	20231222	-36.25	2750	20240909	2.00	4325	-35.14	20240103	2750	2.00	20240909	4400	-36.25	20231222	2750	2.00	20240909	0.97	N	002290	500	62 억		30738	N	N	0	N	00	N
84	20240909	140127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2805	10	2	0.36	53324725	19283	48.09	2790	2805	2750	3630	1960	2795	2765.37	0.25	0	333	2868	2831	2813	2776	2758	2822	2767	62	835	500	1900	5	1	12400000	348	9.05	0.53	12	0.16	310.00	5262.00	4400	20231222	-36.25	2750	20240909	2.00	4325	-35.14	20240103	2750	2.00	20240909	4400	-36.25	20231222	2750	2.00	20240909	0.97	N	002290	500	62 억		30738	N	N	0	N	00	N
85	20240909	130127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2790	-5	5	-0.18	50907315	18420	45.94	2790	2795	2750	3630	1960	2795	2763.70	0.25	0	333	2868	2831	2813	2776	2758	2822	2767	62	835	500	1900	5	1	12400000	346	9.00	0.53	12	0.15	310.00	5262.00	4400	20231222	-36.59	2750	20240909	1.45	4325	-35.49	20240103	2750	1.45	20240909	4400	-36.59	20231222	2750	1.45	20240909	0.97	N	002290	500	62 억		30738	N	N	0	N	00	N
86	20240909	120126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2780	-15	5	-0.54	45604740	16513	41.18	2790	2790	2750	3630	1960	2795	2761.75	0.25	0	332	2868	2831	2813	2776	2758	2822	2767	62	835	500	1900	5	1	12400000	345	8.97	0.53	12	0.13	310.00	5262.00	4400	20231222	-36.82	2750	20240909	1.09	4325	-35.72	20240103	2750	1.09	20240909	4400	-36.82	20231222	2750	1.09	20240909	0.97	N	002290	500	62 억		30738	N	N	0	N	00	N
87	20240909	110126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2760	-35	5	-1.25	41996370	15213	37.94	2790	2790	2750	3630	1960	2795	2760.56	0.25	0	145	2868	2831	2813	2776	2758	2822	2767	62	835	500	1900	5	1	12400000	342	8.90	0.52	12	0.12	310.00	5262.00	4400	20231222	-37.27	2750	20240909	0.36	4325	-36.18	20240103	2750	0.36	20240909	4400	-37.27	20231222	2750	0.36	20240909	0.97	N	002290	500	62 억		30738	N	N	0	N	00	N
88	20240909	100128	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2765	-30	5	-1.07	24271240	8781	21.90	2790	2790	2750	3630	1960	2795	2764.06	0.25	0	70	2868	2831	2813	2776	2758	2822	2767	62	835	500	1900	5	1	12400000	343	8.92	0.53	12	0.07	310.00	5262.00	4400	20231222	-37.16	2750	20240909	0.55	4325	-36.07	20240103	2750	0.55	20240909	4400	-37.16	20231222	2750	0.55	20240909	0.97	N	002290	500	62 억		30738	N	N	0	N	00	N
89	20240909	090126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2790	-5	5	-0.18	867690	311	0.78	2790	2790	2790	3630	1960	2795	2790.00	0.25	0	-45	2868	2831	2813	2776	2758	2822	2767	62	835	500	1900	5	1	12400000	346	9.00	0.53	12	0.00	310.00	5262.00	4400	20231222	-36.59	2790	20240909	0.00	4325	-35.49	20240103	2790	0.00	20240909	4400	-36.59	20231222	2790	0.00	20240909	0.97	N	002290	500	62 억		30738	N	N	0	N	00	N
90	20240906	160125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2795	-60	5	-2.10	112736985	40044	383.75	2850	2850	2795	3710	2000	2855	2815.33	0.25	0	-71	2985	2920	2885	2820	2785	2902	2802	62	855	500	1940	5	1	12400000	347	9.02	0.53	12	0.32	310.00	5262.00	4400	20231222	-36.48	2795	20240906	0.00	4325	-35.38	20240103	2795	0.00	20240906	4400	-36.48	20231222	2795	0.00	20240906	1.14	N	002290	500	62 억		30809	N	N	0	N	00	N
91	20240906	150126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2810	-45	5	-1.58	109541075	38902	372.80	2850	2850	2800	3710	2000	2855	2815.82	0.25	0	-70	2985	2920	2885	2820	2785	2902	2802	62	855	500	1940	5	1	12400000	348	9.06	0.53	12	0.31	310.00	5262.00	4400	20231222	-36.14	2800	20240906	0.36	4325	-35.03	20240103	2800	0.36	20240906	4400	-36.14	20231222	2800	0.36	20240906	1.14	N	002290	500	62 억		30809	N	N	0	N	00	N
92	20240906	140127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2815	-40	5	-1.40	99496680	35320	338.48	2850	2850	2800	3710	2000	2855	2817.01	0.25	0	-35	2985	2920	2885	2820	2785	2902	2802	62	855	500	1940	5	1	12400000	349	9.08	0.53	12	0.28	310.00	5262.00	4400	20231222	-36.02	2800	20240906	0.54	4325	-34.91	20240103	2800	0.54	20240906	4400	-36.02	20231222	2800	0.54	20240906	1.14	N	002290	500	62 억		30809	N	N	0	N	00	N
93	20240906	130126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2805	-50	5	-1.75	97024645	34441	330.05	2850	2850	2800	3710	2000	2855	2817.13	0.25	0	130	2985	2920	2885	2820	2785	2902	2802	62	855	500	1940	5	1	12400000	348	9.05	0.53	12	0.28	310.00	5262.00	4400	20231222	-36.25	2800	20240906	0.18	4325	-35.14	20240103	2800	0.18	20240906	4400	-36.25	20231222	2800	0.18	20240906	1.14	N	002290	500	62 억		30809	N	N	0	N	00	N
94	20240906	120126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2820	-35	5	-1.23	58838695	20826	199.58	2850	2850	2805	3710	2000	2855	2825.25	0.25	0	124	2985	2920	2885	2820	2785	2902	2802	62	855	500	1940	5	1	12400000	350	9.10	0.54	12	0.17	310.00	5262.00	4400	20231222	-35.91	2805	20240906	0.53	4325	-34.80	20240103	2805	0.53	20240906	4400	-35.91	20231222	2805	0.53	20240906	1.14	N	002290	500	62 억		30809	N	N	0	N	00	N
95	20240906	110127	57	100.00	KOSDAQ	신저가	건설	N	N	N	N		N	2830	-25	5	-0.88	53441720	18917	181.28	2850	2850	2805	3710	2000	2855	2825.06	0.25	0	124	2985	2920	2885	2820	2785	2902	2802	62	855	500	1940	5	1	12400000	351	9.13	0.54	12	0.15	310.00	5262.00	4400	20231222	-35.68	2805	20240906	0.89	4325	-34.57	20240103	2805	0.89	20240906	4400	-35.68	20231222	2805	0.89	20240906	1.14	N	002290	500	62 억		30809	N	N	0	N	00	N
96	20240906	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2825	-30	5	-1.05	21819370	7691	73.70	2850	2850	2825	3710	2000	2855	2837.00	0.25	0	-93	2985	2920	2885	2820	2785	2902	2802	62	855	500	1940	5	1	12400000	350	9.11	0.54	12	0.06	310.00	5262.00	4400	20231222	-35.80	2805	20240805	0.71	4325	-34.68	20240103	2805	0.71	20240805	4400	-35.80	20231222	2805	0.71	20240805	1.14	N	002290	500	62 억		30809	N	N	0	N	00	N
97	20240906	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2850	-5	5	-0.18	74100	26	0.25	2850	2850	2850	3710	2000	2855	2850.00	0.25	0	-3	2985	2920	2885	2820	2785	2902	2802	62	855	500	1940	5	1	12400000	353	9.19	0.54	12	0.00	310.00	5262.00	4400	20231222	-35.23	2805	20240805	1.60	4325	-34.10	20240103	2805	1.60	20240805	4400	-35.23	20231222	2805	1.60	20240805	1.14	N	002290	500	62 억		30809	N	N	0	N	00	N
98	20240905	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	-5	5	-0.17	29933155	10435	25.92	2860	2950	2850	3715	2005	2860	2868.53	0.25	0	-47	2963	2911	2883	2831	2803	2897	2817	62	855	500	1940	5	1	12400000	354	9.21	0.54	12	0.08	310.00	5262.00	4400	20231222	-35.11	2805	20240805	1.78	4325	-33.99	20240103	2805	1.78	20240805	4400	-35.11	20231222	2805	1.78	20240805	1.14	N	002290	500	62 억		30856	N	N	0	N	00	N
99	20240905	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	5	2	0.17	23872845	8313	20.65	2860	2950	2855	3715	2005	2860	2871.75	0.25	0	-35	2963	2911	2883	2831	2803	2897	2817	62	855	500	1940	5	1	12400000	355	9.24	0.54	12	0.07	310.00	5262.00	4400	20231222	-34.89	2805	20240805	2.14	4325	-33.76	20240103	2805	2.14	20240805	4400	-34.89	20231222	2805	2.14	20240805	1.14	N	002290	500	62 억		30856	N	N	0	N	00	N
100	20240905	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2870	10	2	0.35	22547915	7850	19.50	2860	2950	2855	3715	2005	2860	2872.35	0.25	0	61	2963	2911	2883	2831	2803	2897	2817	62	855	500	1940	5	1	12400000	356	9.26	0.55	12	0.06	310.00	5262.00	4400	20231222	-34.77	2805	20240805	2.32	4325	-33.64	20240103	2805	2.32	20240805	4400	-34.77	20231222	2805	2.32	20240805	1.14	N	002290	500	62 억		30856	N	N	0	N	00	N
101	20240905	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	-5	5	-0.17	22507735	7836	19.46	2860	2950	2855	3715	2005	2860	2872.35	0.25	0	61	2963	2911	2883	2831	2803	2897	2817	62	855	500	1940	5	1	12400000	354	9.21	0.54	12	0.06	310.00	5262.00	4400	20231222	-35.11	2805	20240805	1.78	4325	-33.99	20240103	2805	1.78	20240805	4400	-35.11	20231222	2805	1.78	20240805	1.14	N	002290	500	62 억		30856	N	N	0	N	00	N
102	20240905	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	-5	5	-0.17	21796705	7587	18.85	2860	2950	2855	3715	2005	2860	2872.90	0.25	0	12	2963	2911	2883	2831	2803	2897	2817	62	855	500	1940	5	1	12400000	354	9.21	0.54	12	0.06	310.00	5262.00	4400	20231222	-35.11	2805	20240805	1.78	4325	-33.99	20240103	2805	1.78	20240805	4400	-35.11	20231222	2805	1.78	20240805	1.14	N	002290	500	62 억		30856	N	N	0	N	00	N
103	20240905	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	25	2	0.87	10257240	3555	8.83	2860	2950	2855	3715	2005	2860	2885.30	0.25	0	107	2963	2911	2883	2831	2803	2897	2817	62	855	500	1940	5	1	12400000	358	9.31	0.55	12	0.03	310.00	5262.00	4400	20231222	-34.43	2805	20240805	2.85	4325	-33.29	20240103	2805	2.85	20240805	4400	-34.43	20231222	2805	2.85	20240805	1.14	N	002290	500	62 억		30856	N	N	0	N	00	N
104	20240905	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2875	15	2	0.52	7815060	2707	6.72	2860	2950	2855	3715	2005	2860	2886.98	0.25	0	143	2963	2911	2883	2831	2803	2897	2817	62	855	500	1940	5	1	12400000	357	9.27	0.55	12	0.02	310.00	5262.00	4400	20231222	-34.66	2805	20240805	2.50	4325	-33.53	20240103	2805	2.50	20240805	4400	-34.66	20231222	2805	2.50	20240805	1.14	N	002290	500	62 억		30856	N	N	0	N	00	N
105	20240905	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	30	2	1.05	3470530	1192	2.96	2860	2950	2860	3715	2005	2860	2911.52	0.25	0	-8	2963	2911	2883	2831	2803	2897	2817	62	855	500	1940	5	1	12400000	358	9.32	0.55	12	0.01	310.00	5262.00	4400	20231222	-34.32	2805	20240805	3.03	4325	-33.18	20240103	2805	3.03	20240805	4400	-34.32	20231222	2805	3.03	20240805	1.14	N	002290	500	62 억		30856	N	N	0	N	00	N
106	20240904	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	-90	5	-3.05	115786040	40199	512.48	2935	2935	2855	3835	2065	2950	2880.32	0.25	0	386	2973	2961	2943	2931	2913	2967	2937	62	885	500	2000	5	1	12400000	355	9.23	0.54	12	0.32	310.00	5262.00	4400	20231222	-35.00	2805	20240805	1.96	4325	-33.87	20240103	2805	1.96	20240805	4400	-35.00	20231222	2805	1.96	20240805	1.13	N	002290	500	62 억		30470	N	N	0	N	00	N
107	20240904	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	-85	5	-2.88	111467280	38690	493.24	2935	2935	2855	3835	2065	2950	2881.04	0.25	0	579	2973	2961	2943	2931	2913	2967	2937	62	885	500	2000	5	1	12400000	355	9.24	0.54	12	0.31	310.00	5262.00	4400	20231222	-34.89	2805	20240805	2.14	4325	-33.76	20240103	2805	2.14	20240805	4400	-34.89	20231222	2805	2.14	20240805	1.13	N	002290	500	62 억		30470	N	N	0	N	00	N
108	20240904	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	-90	5	-3.05	107507840	37306	475.60	2935	2935	2855	3835	2065	2950	2881.78	0.25	0	579	2973	2961	2943	2931	2913	2967	2937	62	885	500	2000	5	1	12400000	355	9.23	0.54	12	0.30	310.00	5262.00	4400	20231222	-35.00	2805	20240805	1.96	4325	-33.87	20240103	2805	1.96	20240805	4400	-35.00	20231222	2805	1.96	20240805	1.13	N	002290	500	62 억		30470	N	N	0	N	00	N
109	20240904	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	-85	5	-2.88	106468015	36942	470.96	2935	2935	2855	3835	2065	2950	2882.03	0.25	0	579	2973	2961	2943	2931	2913	2967	2937	62	885	500	2000	5	1	12400000	355	9.24	0.54	12	0.30	310.00	5262.00	4400	20231222	-34.89	2805	20240805	2.14	4325	-33.76	20240103	2805	2.14	20240805	4400	-34.89	20231222	2805	2.14	20240805	1.13	N	002290	500	62 억		30470	N	N	0	N	00	N
110	20240904	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2870	-80	5	-2.71	97303325	33739	430.12	2935	2935	2870	3835	2065	2950	2884.00	0.25	0	533	2973	2961	2943	2931	2913	2967	2937	62	885	500	2000	5	1	12400000	356	9.26	0.55	12	0.27	310.00	5262.00	4400	20231222	-34.77	2805	20240805	2.32	4325	-33.64	20240103	2805	2.32	20240805	4400	-34.77	20231222	2805	2.32	20240805	1.13	N	002290	500	62 억		30470	N	N	0	N	00	N
111	20240904	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-50	5	-1.69	30948945	10688	136.26	2935	2935	2885	3835	2065	2950	2895.67	0.25	0	348	2973	2961	2943	2931	2913	2967	2937	62	885	500	2000	5	1	12400000	360	9.35	0.55	12	0.09	310.00	5262.00	4400	20231222	-34.09	2805	20240805	3.39	4325	-32.95	20240103	2805	3.39	20240805	4400	-34.09	20231222	2805	3.39	20240805	1.13	N	002290	500	62 억		30470	N	N	0	N	00	N
112	20240904	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-50	5	-1.69	16893840	5822	74.22	2935	2935	2890	3835	2065	2950	2901.72	0.25	0	315	2973	2961	2943	2931	2913	2967	2937	62	885	500	2000	5	1	12400000	360	9.35	0.55	12	0.05	310.00	5262.00	4400	20231222	-34.09	2805	20240805	3.39	4325	-32.95	20240103	2805	3.39	20240805	4400	-34.09	20231222	2805	3.39	20240805	1.13	N	002290	500	62 억		30470	N	N	0	N	00	N
113	20240904	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	-35	5	-1.19	982570	336	4.28	2935	2935	2915	3835	2065	2950	2924.32	0.25	0	158	2973	2961	2943	2931	2913	2967	2937	62	885	500	2000	5	1	12400000	361	9.40	0.55	12	0.00	310.00	5262.00	4400	20231222	-33.75	2805	20240805	3.92	4325	-32.60	20240103	2805	3.92	20240805	4400	-33.75	20231222	2805	3.92	20240805	1.13	N	002290	500	62 억		30470	N	N	0	N	00	N
114	20240903	160124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	15	2	0.51	23036295	7844	35.84	2940	2955	2925	3815	2055	2935	2936.80	0.24	0	372	2981	2957	2936	2912	2891	2947	2902	62	880	500	1990	5	1	12400000	366	9.52	0.56	12	0.06	310.00	5262.00	4400	20231222	-32.95	2805	20240805	5.17	4325	-31.79	20240103	2805	5.17	20240805	4400	-32.95	20231222	2805	5.17	20240805	1.13	N	002290	500	62 억		30098	N	N	0	N	00	N
115	20240903	150125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-5	5	-0.17	20793895	7078	32.34	2940	2955	2925	3815	2055	2935	2937.82	0.24	0	208	2981	2957	2936	2912	2891	2947	2902	62	880	500	1990	5	1	12400000	363	9.45	0.56	12	0.06	310.00	5262.00	4400	20231222	-33.41	2805	20240805	4.46	4325	-32.25	20240103	2805	4.46	20240805	4400	-33.41	20231222	2805	4.46	20240805	1.13	N	002290	500	62 억		30098	N	N	0	N	00	N
116	20240903	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-5	5	-0.17	17747285	6038	27.59	2940	2955	2930	3815	2055	2935	2939.27	0.24	0	200	2981	2957	2936	2912	2891	2947	2902	62	880	500	1990	5	1	12400000	363	9.45	0.56	12	0.05	310.00	5262.00	4400	20231222	-33.41	2805	20240805	4.46	4325	-32.25	20240103	2805	4.46	20240805	4400	-33.41	20231222	2805	4.46	20240805	1.13	N	002290	500	62 억		30098	N	N	0	N	00	N
117	20240903	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	0	3	0.00	13698005	4656	21.27	2940	2955	2935	3815	2055	2935	2942.01	0.24	0	198	2981	2957	2936	2912	2891	2947	2902	62	880	500	1990	5	1	12400000	364	9.47	0.56	12	0.04	310.00	5262.00	4400	20231222	-33.30	2805	20240805	4.63	4325	-32.14	20240103	2805	4.63	20240805	4400	-33.30	20231222	2805	4.63	20240805	1.13	N	002290	500	62 억		30098	N	N	0	N	00	N
118	20240903	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	5	2	0.17	7600330	2580	11.79	2940	2955	2940	3815	2055	2935	2945.86	0.24	0	1	2981	2957	2936	2912	2891	2947	2902	62	880	500	1990	5	1	12400000	365	9.48	0.56	12	0.02	310.00	5262.00	4400	20231222	-33.18	2805	20240805	4.81	4325	-32.02	20240103	2805	4.81	20240805	4400	-33.18	20231222	2805	4.81	20240805	1.13	N	002290	500	62 억		30098	N	N	0	N	00	N
119	20240903	110124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	15	2	0.51	5503525	1868	8.54	2940	2955	2940	3815	2055	2935	2946.21	0.24	0	1	2981	2957	2936	2912	2891	2947	2902	62	880	500	1990	5	1	12400000	366	9.52	0.56	12	0.02	310.00	5262.00	4400	20231222	-32.95	2805	20240805	5.17	4325	-31.79	20240103	2805	5.17	20240805	4400	-32.95	20231222	2805	5.17	20240805	1.13	N	002290	500	62 억		30098	N	N	0	N	00	N
120	20240903	100124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	5	2	0.17	846440	287	1.31	2940	2955	2940	3815	2055	2935	2949.27	0.24	0	1	2981	2957	2936	2912	2891	2947	2902	62	880	500	1990	5	1	12400000	365	9.48	0.56	12	0.00	310.00	5262.00	4400	20231222	-33.18	2805	20240805	4.81	4325	-32.02	20240103	2805	4.81	20240805	4400	-33.18	20231222	2805	4.81	20240805	1.13	N	002290	500	62 억		30098	N	N	0	N	00	N
121	20240903	090124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	5	2	0.17	47040	16	0.07	2940	2940	2940	3815	2055	2935	2940.00	0.24	0	0	2981	2957	2936	2912	2891	2947	2902	62	880	500	1990	5	1	12400000	365	9.48	0.56	12	0.00	310.00	5262.00	4400	20231222	-33.18	2805	20240805	4.81	4325	-32.02	20240103	2805	4.81	20240805	4400	-33.18	20231222	2805	4.81	20240805	1.13	N	002290	500	62 억		30098	N	N	0	N	00	N
122	20240902	160124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-20	5	-0.68	64086325	21865	566.16	2960	2960	2915	3840	2070	2955	2931.00	0.24	0	-189	2985	2970	2955	2940	2925	2977	2947	62	885	500	2000	5	1	12400000	364	9.47	0.56	12	0.18	310.00	5262.00	4400	20231222	-33.30	2805	20240805	4.63	4325	-32.14	20240103	2805	4.63	20240805	4400	-33.30	20231222	2805	4.63	20240805	1.13	N	002290	500	62 억		30287	N	N	0	N	00	N
123	20240902	150124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-25	5	-0.85	63936640	21814	564.84	2960	2960	2915	3840	2070	2955	2930.99	0.24	0	-187	2985	2970	2955	2940	2925	2977	2947	62	885	500	2000	5	1	12400000	363	9.45	0.56	12	0.18	310.00	5262.00	4400	20231222	-33.41	2805	20240805	4.46	4325	-32.25	20240103	2805	4.46	20240805	4400	-33.41	20231222	2805	4.46	20240805	1.13	N	002290	500	62 억		30287	N	N	0	N	00	N
124	20240902	140125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-20	5	-0.68	63904410	21803	564.55	2960	2960	2915	3840	2070	2955	2930.99	0.24	0	-177	2985	2970	2955	2940	2925	2977	2947	62	885	500	2000	5	1	12400000	364	9.47	0.56	12	0.18	310.00	5262.00	4400	20231222	-33.30	2805	20240805	4.63	4325	-32.14	20240103	2805	4.63	20240805	4400	-33.30	20231222	2805	4.63	20240805	1.13	N	002290	500	62 억		30287	N	N	0	N	00	N
125	20240902	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-20	5	-0.68	58710590	20027	518.57	2960	2960	2920	3840	2070	2955	2931.57	0.24	0	-236	2985	2970	2955	2940	2925	2977	2947	62	885	500	2000	5	1	12400000	364	9.47	0.56	12	0.16	310.00	5262.00	4400	20231222	-33.30	2805	20240805	4.63	4325	-32.14	20240103	2805	4.63	20240805	4400	-33.30	20231222	2805	4.63	20240805	1.13	N	002290	500	62 억		30287	N	N	0	N	00	N
126	20240902	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-30	5	-1.02	53860975	18369	475.63	2960	2960	2920	3840	2070	2955	2932.17	0.24	0	-239	2985	2970	2955	2940	2925	2977	2947	62	885	500	2000	5	1	12400000	363	9.44	0.56	12	0.15	310.00	5262.00	4400	20231222	-33.52	2805	20240805	4.28	4325	-32.37	20240103	2805	4.28	20240805	4400	-33.52	20231222	2805	4.28	20240805	1.13	N	002290	500	62 억		30287	N	N	0	N	00	N
127	20240902	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-30	5	-1.02	49961160	17038	441.17	2960	2960	2920	3840	2070	2955	2932.34	0.24	0	-231	2985	2970	2955	2940	2925	2977	2947	62	885	500	2000	5	1	12400000	363	9.44	0.56	12	0.14	310.00	5262.00	4400	20231222	-33.52	2805	20240805	4.28	4325	-32.37	20240103	2805	4.28	20240805	4400	-33.52	20231222	2805	4.28	20240805	1.13	N	002290	500	62 억		30287	N	N	0	N	00	N
128	20240902	100124	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-25	5	-0.85	15861865	5416	140.24	2960	2960	2920	3840	2070	2955	2928.70	0.24	0	-231	2985	2970	2955	2940	2925	2977	2947	62	885	500	2000	5	1	12400000	363	9.45	0.56	12	0.04	310.00	5262.00	4400	20231222	-33.41	2805	20240805	4.46	4325	-32.25	20240103	2805	4.46	20240805	4400	-33.41	20231222	2805	4.46	20240805	1.13	N	002290	500	62 억		30287	N	N	0	N	00	N
129	20240902	090123	57	100.00	KOSDAQ		건설	N	N	N	N		N	2960	5	2	0.17	346320	117	3.03	2960	2960	2960	3840	2070	2955	2960.00	0.24	0	0	2985	2970	2955	2940	2925	2977	2947	62	885	500	2000	5	1	12400000	367	9.55	0.56	12	0.00	310.00	5262.00	4400	20231222	-32.73	2805	20240805	5.53	4325	-31.56	20240103	2805	5.53	20240805	4400	-32.73	20231222	2805	5.53	20240805	1.13	N	002290	500	62 억		30287	N	N	0	N	00	N