KissMeData/002290/price/prices-20231201.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	20231229	160134	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	-25	5	-0.60	183173415	44244	88.69	4185	4205	4110	5400	2910	4155	4140.07	1.14	2971	2714	4378	4266	4188	4076	3998	4227	4037	62	1245	500	2900	5	1	12400000	512	20.55	0.81	12	0.36	201.00	5077.00	4400	20231222	-6.14	3175	20230726	30.08	4400	-6.14	20231222	3175	30.08	20230726	4400	-6.14	20231222	3175	30.08	20230726	1.47	N	002290	500	62 억		140929	N	N	0	N	00	N
3	20231229	150134	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	-25	5	-0.60	183173415	44244	88.69	4185	4205	4110	5400	2910	4155	4140.07	1.14	2971	2714	4378	4266	4188	4076	3998	4227	4037	62	1245	500	2900	5	1	12400000	512	20.55	0.81	12	0.36	201.00	5077.00	4400	20231222	-6.14	3175	20230726	30.08	4400	-6.14	20231222	3175	30.08	20230726	4400	-6.14	20231222	3175	30.08	20230726	1.47	N	002290	500	62 억		140929	N	N	0	N	00	N
4	20231229	140133	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	-25	5	-0.60	183173415	44244	88.69	4185	4205	4110	5400	2910	4155	4140.07	1.14	2971	2714	4378	4266	4188	4076	3998	4227	4037	62	1245	500	2900	5	1	12400000	512	20.55	0.81	12	0.36	201.00	5077.00	4400	20231222	-6.14	3175	20230726	30.08	4400	-6.14	20231222	3175	30.08	20230726	4400	-6.14	20231222	3175	30.08	20230726	1.47	N	002290	500	62 억		140929	N	N	0	N	00	N
5	20231229	130134	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	-25	5	-0.60	183173415	44244	88.69	4185	4205	4110	5400	2910	4155	4140.07	1.14	2971	2714	4378	4266	4188	4076	3998	4227	4037	62	1245	500	2900	5	1	12400000	512	20.55	0.81	12	0.36	201.00	5077.00	4400	20231222	-6.14	3175	20230726	30.08	4400	-6.14	20231222	3175	30.08	20230726	4400	-6.14	20231222	3175	30.08	20230726	1.47	N	002290	500	62 억		140929	N	N	0	N	00	N
6	20231229	120133	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	-25	5	-0.60	183173415	44244	88.69	4185	4205	4110	5400	2910	4155	4140.07	1.14	2971	2714	4378	4266	4188	4076	3998	4227	4037	62	1245	500	2900	5	1	12400000	512	20.55	0.81	12	0.36	201.00	5077.00	4400	20231222	-6.14	3175	20230726	30.08	4400	-6.14	20231222	3175	30.08	20230726	4400	-6.14	20231222	3175	30.08	20230726	1.47	N	002290	500	62 억		140929	N	N	0	N	00	N
7	20231229	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	-25	5	-0.60	183173415	44244	88.69	4185	4205	4110	5400	2910	4155	4140.07	1.14	2971	2714	4378	4266	4188	4076	3998	4227	4037	62	1245	500	2900	5	1	12400000	512	20.55	0.81	12	0.36	201.00	5077.00	4400	20231222	-6.14	3175	20230726	30.08	4400	-6.14	20231222	3175	30.08	20230726	4400	-6.14	20231222	3175	30.08	20230726	1.47	N	002290	500	62 억		140929	N	N	0	N	00	N
8	20231229	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	-25	5	-0.60	183173415	44244	88.69	4185	4205	4110	5400	2910	4155	4140.07	1.14	2971	2714	4378	4266	4188	4076	3998	4227	4037	62	1245	500	2900	5	1	12400000	512	20.55	0.81	12	0.36	201.00	5077.00	4400	20231222	-6.14	3175	20230726	30.08	4400	-6.14	20231222	3175	30.08	20230726	4400	-6.14	20231222	3175	30.08	20230726	1.47	N	002290	500	62 억		140929	N	N	0	N	00	N
9	20231229	090132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	-25	5	-0.60	183173415	44244	88.69	4185	4205	4110	5400	2910	4155	4140.07	1.14	2971	2714	4378	4266	4188	4076	3998	4227	4037	62	1245	500	2900	5	1	12400000	512	20.55	0.81	12	0.36	201.00	5077.00	4400	20231222	-6.14	3175	20230726	30.08	4400	-6.14	20231222	3175	30.08	20230726	4400	-6.14	20231222	3175	30.08	20230726	1.47	N	002290	500	62 억		140929	N	N	0	N	00	N
10	20231228	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	-25	5	-0.60	183173415	44244	88.69	4185	4205	4110	5400	2910	4155	4140.07	1.11	0	2714	4378	4266	4188	4076	3998	4227	4037	62	1245	500	2900	5	1	12400000	512	20.55	0.81	12	0.36	201.00	5077.00	4400	20231222	-6.14	3175	20230726	30.08	4400	-6.14	20231222	3175	30.08	20230726	4400	-6.14	20231222	3175	30.08	20230726	1.47	N	002290	500	62 억		137958	N	N	0	N	00	N
11	20231228	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4150	-5	5	-0.12	168373555	40689	81.56	4185	4185	4110	5400	2910	4155	4138.06	1.11	0	2612	4378	4266	4188	4076	3998	4227	4037	62	1245	500	2900	5	1	12400000	515	20.65	0.82	12	0.33	201.00	5077.00	4400	20231222	-5.68	3175	20230726	30.71	4400	-5.68	20231222	3175	30.71	20230726	4400	-5.68	20231222	3175	30.71	20230726	1.47	N	002290	500	62 억		137958	N	N	0	N	00	N
12	20231228	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	-25	5	-0.60	143331555	34637	69.43	4185	4185	4110	5400	2910	4155	4138.10	1.11	0	2353	4378	4266	4188	4076	3998	4227	4037	62	1245	500	2900	5	1	12400000	512	20.55	0.81	12	0.28	201.00	5077.00	4400	20231222	-6.14	3175	20230726	30.08	4400	-6.14	20231222	3175	30.08	20230726	4400	-6.14	20231222	3175	30.08	20230726	1.47	N	002290	500	62 억		137958	N	N	0	N	00	N
13	20231228	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	-30	5	-0.72	100961245	24401	48.91	4185	4185	4110	5400	2910	4155	4137.58	1.11	0	1379	4378	4266	4188	4076	3998	4227	4037	62	1245	500	2900	5	1	12400000	512	20.52	0.81	12	0.20	201.00	5077.00	4400	20231222	-6.25	3175	20230726	29.92	4400	-6.25	20231222	3175	29.92	20230726	4400	-6.25	20231222	3175	29.92	20230726	1.47	N	002290	500	62 억		137958	N	N	0	N	00	N
14	20231228	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4135	-20	5	-0.48	94076315	22738	45.58	4185	4185	4110	5400	2910	4155	4137.40	1.11	0	1379	4378	4266	4188	4076	3998	4227	4037	62	1245	500	2900	5	1	12400000	513	20.57	0.81	12	0.18	201.00	5077.00	4400	20231222	-6.02	3175	20230726	30.24	4400	-6.02	20231222	3175	30.24	20230726	4400	-6.02	20231222	3175	30.24	20230726	1.47	N	002290	500	62 억		137958	N	N	0	N	00	N
15	20231228	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4130	-25	5	-0.60	85604895	20692	41.48	4185	4185	4110	5400	2910	4155	4137.09	1.11	0	1478	4378	4266	4188	4076	3998	4227	4037	62	1245	500	2900	5	1	12400000	512	20.55	0.81	12	0.17	201.00	5077.00	4400	20231222	-6.14	3175	20230726	30.08	4400	-6.14	20231222	3175	30.08	20230726	4400	-6.14	20231222	3175	30.08	20230726	1.47	N	002290	500	62 억		137958	N	N	0	N	00	N
16	20231228	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4145	-10	5	-0.24	50673515	12224	24.50	4185	4185	4110	5400	2910	4155	4145.40	1.11	0	-1684	4378	4266	4188	4076	3998	4227	4037	62	1245	500	2900	5	1	12400000	514	20.62	0.82	12	0.10	201.00	5077.00	4400	20231222	-5.80	3175	20230726	30.55	4400	-5.80	20231222	3175	30.55	20230726	4400	-5.80	20231222	3175	30.55	20230726	1.47	N	002290	500	62 억		137958	N	N	0	N	00	N
17	20231228	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	-35	5	-0.84	27741245	6713	13.46	4185	4185	4115	5400	2910	4155	4132.43	1.11	0	-2464	4378	4266	4188	4076	3998	4227	4037	62	1245	500	2900	5	1	12400000	511	20.50	0.81	12	0.05	201.00	5077.00	4400	20231222	-6.36	3175	20230726	29.76	4400	-6.36	20231222	3175	29.76	20230726	4400	-6.36	20231222	3175	29.76	20230726	1.47	N	002290	500	62 억		137958	N	N	0	N	00	N
18	20231227	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4155	-80	5	-1.89	208054800	49886	78.29	4205	4300	4110	5500	2965	4235	4170.59	1.09	0	3146	4381	4307	4271	4197	4161	4290	4180	62	1265	500	2960	5	1	12400000	515	20.67	0.82	12	0.40	201.00	5077.00	4400	20231222	-5.57	3175	20230726	30.87	4400	-5.57	20231222	3175	30.87	20230726	4400	-5.57	20231222	3175	30.87	20230726	1.59	N	002290	500	62 억		134861	N	N	0	N	00	N
19	20231227	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	-125	5	-2.95	194687995	46641	73.20	4205	4300	4110	5500	2965	4235	4174.17	1.09	0	3057	4381	4307	4271	4197	4161	4290	4180	62	1265	500	2960	5	1	12400000	510	20.45	0.81	12	0.38	201.00	5077.00	4400	20231222	-6.59	3175	20230726	29.45	4400	-6.59	20231222	3175	29.45	20230726	4400	-6.59	20231222	3175	29.45	20230726	1.59	N	002290	500	62 억		134861	N	N	0	N	00	N
20	20231227	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	-110	5	-2.60	164616910	39344	61.75	4205	4300	4125	5500	2965	4235	4184.03	1.09	0	3373	4381	4307	4271	4197	4161	4290	4180	62	1265	500	2960	5	1	12400000	512	20.52	0.81	12	0.32	201.00	5077.00	4400	20231222	-6.25	3175	20230726	29.92	4400	-6.25	20231222	3175	29.92	20230726	4400	-6.25	20231222	3175	29.92	20230726	1.59	N	002290	500	62 억		134861	N	N	0	N	00	N
21	20231227	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	-70	5	-1.65	152206870	36347	57.04	4205	4300	4145	5500	2965	4235	4187.59	1.09	0	3313	4381	4307	4271	4197	4161	4290	4180	62	1265	500	2960	5	1	12400000	516	20.72	0.82	12	0.29	201.00	5077.00	4400	20231222	-5.34	3175	20230726	31.18	4400	-5.34	20231222	3175	31.18	20230726	4400	-5.34	20231222	3175	31.18	20230726	1.59	N	002290	500	62 억		134861	N	N	0	N	00	N
22	20231227	120130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	-50	5	-1.18	143476885	34253	53.76	4205	4300	4150	5500	2965	4235	4188.73	1.09	0	3829	4381	4307	4271	4197	4161	4290	4180	62	1265	500	2960	5	1	12400000	519	20.82	0.82	12	0.28	201.00	5077.00	4400	20231222	-4.89	3175	20230726	31.81	4400	-4.89	20231222	3175	31.81	20230726	4400	-4.89	20231222	3175	31.81	20230726	1.59	N	002290	500	62 억		134861	N	N	0	N	00	N
23	20231227	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	-50	5	-1.18	122266045	29157	45.76	4205	4300	4150	5500	2965	4235	4193.35	1.09	0	3614	4381	4307	4271	4197	4161	4290	4180	62	1265	500	2960	5	1	12400000	519	20.82	0.82	12	0.24	201.00	5077.00	4400	20231222	-4.89	3175	20230726	31.81	4400	-4.89	20231222	3175	31.81	20230726	4400	-4.89	20231222	3175	31.81	20230726	1.59	N	002290	500	62 억		134861	N	N	0	N	00	N
24	20231227	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	-60	5	-1.42	105413685	25115	39.41	4205	4300	4150	5500	2965	4235	4197.23	1.09	0	2297	4381	4307	4271	4197	4161	4290	4180	62	1265	500	2960	5	1	12400000	518	20.77	0.82	12	0.20	201.00	5077.00	4400	20231222	-5.11	3175	20230726	31.50	4400	-5.11	20231222	3175	31.50	20230726	4400	-5.11	20231222	3175	31.50	20230726	1.59	N	002290	500	62 억		134861	N	N	0	N	00	N
25	20231227	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-5	5	-0.12	2027310	482	0.76	4205	4230	4205	5500	2965	4235	4205.42	1.09	0	-11	4381	4307	4271	4197	4161	4290	4180	62	1265	500	2960	5	1	12400000	525	21.04	0.83	12	0.00	201.00	5077.00	4400	20231222	-3.86	3175	20230726	33.23	4400	-3.86	20231222	3175	33.23	20230726	4400	-3.86	20231222	3175	33.23	20230726	1.59	N	002290	500	62 억		134861	N	N	0	N	00	N
26	20231226	160132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	-120	5	-2.76	262591650	61470	60.77	4315	4345	4235	5660	3050	4355	4272.66	1.10	0	-2022	4631	4492	4261	4122	3891	4562	4192	62	1305	500	3040	5	1	12400000	525	21.07	0.83	12	0.50	201.00	5077.00	4400	20231222	-3.75	3175	20230726	33.39	4400	-3.75	20231222	3175	33.39	20230726	4400	-3.75	20231222	3175	33.39	20230726	1.58	N	002290	500	62 억		136949	N	N	0	N	00	N
27	20231226	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4270	-85	5	-1.95	218861600	51172	50.59	4315	4345	4240	5660	3050	4355	4276.98	1.10	0	-1627	4631	4492	4261	4122	3891	4562	4192	62	1305	500	3040	5	1	12400000	529	21.24	0.84	12	0.41	201.00	5077.00	4400	20231222	-2.95	3175	20230726	34.49	4400	-2.95	20231222	3175	34.49	20230726	4400	-2.95	20231222	3175	34.49	20230726	1.58	N	002290	500	62 억		136949	N	N	0	N	00	N
28	20231226	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4280	-75	5	-1.72	182214795	42584	42.10	4315	4345	4240	5660	3050	4355	4278.95	1.10	0	287	4631	4492	4261	4122	3891	4562	4192	62	1305	500	3040	5	1	12400000	531	21.29	0.84	12	0.34	201.00	5077.00	4400	20231222	-2.73	3175	20230726	34.80	4400	-2.73	20231222	3175	34.80	20230726	4400	-2.73	20231222	3175	34.80	20230726	1.58	N	002290	500	62 억		136949	N	N	0	N	00	N
29	20231226	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4280	-75	5	-1.72	155697710	36365	35.95	4315	4345	4240	5660	3050	4355	4281.53	1.10	0	35	4631	4492	4261	4122	3891	4562	4192	62	1305	500	3040	5	1	12400000	531	21.29	0.84	12	0.29	201.00	5077.00	4400	20231222	-2.73	3175	20230726	34.80	4400	-2.73	20231222	3175	34.80	20230726	4400	-2.73	20231222	3175	34.80	20230726	1.58	N	002290	500	62 억		136949	N	N	0	N	00	N
30	20231226	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4310	-45	5	-1.03	136508070	31893	31.53	4315	4345	4240	5660	3050	4355	4280.19	1.10	0	167	4631	4492	4261	4122	3891	4562	4192	62	1305	500	3040	5	1	12400000	534	21.44	0.85	12	0.26	201.00	5077.00	4400	20231222	-2.05	3175	20230726	35.75	4400	-2.05	20231222	3175	35.75	20230726	4400	-2.05	20231222	3175	35.75	20230726	1.58	N	002290	500	62 억		136949	N	N	0	N	00	N
31	20231226	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4290	-65	5	-1.49	127237785	29737	29.40	4315	4345	4240	5660	3050	4355	4278.77	1.10	0	412	4631	4492	4261	4122	3891	4562	4192	62	1305	500	3040	5	1	12400000	532	21.34	0.84	12	0.24	201.00	5077.00	4400	20231222	-2.50	3175	20230726	35.12	4400	-2.50	20231222	3175	35.12	20230726	4400	-2.50	20231222	3175	35.12	20230726	1.58	N	002290	500	62 억		136949	N	N	0	N	00	N
32	20231226	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4330	-25	5	-0.57	69030195	16086	15.90	4315	4345	4255	5660	3050	4355	4291.32	1.10	0	1827	4631	4492	4261	4122	3891	4562	4192	62	1305	500	3040	5	1	12400000	537	21.54	0.85	12	0.13	201.00	5077.00	4400	20231222	-1.59	3175	20230726	36.38	4400	-1.59	20231222	3175	36.38	20230726	4400	-1.59	20231222	3175	36.38	20230726	1.58	N	002290	500	62 억		136949	N	N	0	N	00	N
33	20231226	090132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4300	-55	5	-1.26	5658400	1313	1.30	4315	4320	4300	5660	3050	4355	4309.52	1.10	0	50	4631	4492	4261	4122	3891	4562	4192	62	1305	500	3040	5	1	12400000	533	21.39	0.85	12	0.01	201.00	5077.00	4400	20231222	-2.27	3175	20230726	35.43	4400	-2.27	20231222	3175	35.43	20230726	4400	-2.27	20231222	3175	35.43	20230726	1.58	N	002290	500	62 억		136949	N	N	0	N	00	N
34	20231222	160130	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4355	110	2	2.59	433859205	100881	218.07	4200	4400	4030	5510	2975	4245	4300.65	1.03	0	9586	4418	4331	4253	4166	4088	4292	4127	62	1265	500	2970	5	1	12400000	540	21.67	0.86	12	0.81	201.00	5077.00	4400	20231222	-1.02	3175	20230726	37.17	4400	-1.02	20231222	3175	37.17	20230726	4400	-1.02	20231222	3175	37.17	20230726	1.61	N	002290	500	62 억		127388	N	N	0	N	00	N
35	20231222	150131	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4345	100	2	2.36	413745940	96255	208.07	4200	4400	4030	5510	2975	4245	4298.44	1.03	0	9031	4418	4331	4253	4166	4088	4292	4127	62	1265	500	2970	5	1	12400000	539	21.62	0.86	12	0.78	201.00	5077.00	4400	20231222	-1.25	3175	20230726	36.85	4400	-1.25	20231222	3175	36.85	20230726	4400	-1.25	20231222	3175	36.85	20230726	1.61	N	002290	500	62 억		127388	N	N	0	N	00	N
36	20231222	140130	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4355	110	2	2.59	361457260	84223	182.06	4200	4400	4030	5510	2975	4245	4291.67	1.03	0	7694	4418	4331	4253	4166	4088	4292	4127	62	1265	500	2970	5	1	12400000	540	21.67	0.86	12	0.68	201.00	5077.00	4400	20231222	-1.02	3175	20230726	37.17	4400	-1.02	20231222	3175	37.17	20230726	4400	-1.02	20231222	3175	37.17	20230726	1.61	N	002290	500	62 억		127388	N	N	0	N	00	N
37	20231222	130130	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4350	105	2	2.47	325835240	76013	164.32	4200	4400	4030	5510	2975	4245	4286.57	1.03	0	6426	4418	4331	4253	4166	4088	4292	4127	62	1265	500	2970	5	1	12400000	539	21.64	0.86	12	0.61	201.00	5077.00	4400	20231222	-1.14	3175	20230726	37.01	4400	-1.14	20231222	3175	37.01	20230726	4400	-1.14	20231222	3175	37.01	20230726	1.61	N	002290	500	62 억		127388	N	N	0	N	00	N
38	20231222	120130	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4400	155	2	3.65	252194735	58993	127.52	4200	4400	4030	5510	2975	4245	4274.99	1.03	0	7344	4418	4331	4253	4166	4088	4292	4127	62	1265	500	2970	5	1	12400000	546	21.89	0.87	12	0.48	201.00	5077.00	4400	20231222	0.00	3175	20230726	38.58	4400	0.00	20231222	3175	38.58	20230726	4400	0.00	20231222	3175	38.58	20230726	1.61	N	002290	500	62 억		127388	N	N	0	N	00	N
39	20231222	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4290	45	2	1.06	121346970	28608	61.84	4200	4310	4030	5510	2975	4245	4241.71	1.03	0	3540	4418	4331	4253	4166	4088	4292	4127	62	1265	500	2970	5	1	12400000	532	21.34	0.84	12	0.23	201.00	5077.00	4360	20231215	-1.61	3175	20230726	35.12	4360	-1.61	20231215	3175	35.12	20230726	4360	-1.61	20231215	3175	35.12	20230726	1.61	N	002290	500	62 억		127388	N	N	0	N	00	N
40	20231222	100130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-15	5	-0.35	58115585	13814	29.86	4200	4295	4030	5510	2975	4245	4207.01	1.03	0	-2369	4418	4331	4253	4166	4088	4292	4127	62	1265	500	2970	5	1	12400000	525	21.04	0.83	12	0.11	201.00	5077.00	4360	20231215	-2.98	3175	20230726	33.23	4360	-2.98	20231215	3175	33.23	20230726	4360	-2.98	20231215	3175	33.23	20230726	1.61	N	002290	500	62 억		127388	N	N	0	N	00	N
41	20231222	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	-135	5	-3.18	14212660	3428	7.41	4200	4200	4030	5510	2975	4245	4146.05	1.03	0	306	4418	4331	4253	4166	4088	4292	4127	62	1265	500	2970	5	1	12400000	510	20.45	0.81	12	0.03	201.00	5077.00	4360	20231215	-5.73	3175	20230726	29.45	4360	-5.73	20231215	3175	29.45	20230726	4360	-5.73	20231215	3175	29.45	20230726	1.61	N	002290	500	62 억		127388	N	N	0	N	00	N
42	20231221	160130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	-90	5	-2.08	196117060	46260	105.23	4335	4340	4175	5630	3035	4335	4239.44	1.07	0	-5540	4425	4380	4315	4270	4205	4402	4292	62	1295	500	3030	5	1	12400000	526	21.12	0.84	12	0.37	201.00	5077.00	4360	20231215	-2.64	3175	20230726	33.70	4360	-2.64	20231215	3175	33.70	20230726	4360	-2.64	20231215	3175	33.70	20230726	1.52	N	002290	500	62 억		132944	N	N	0	N	00	N
43	20231221	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	-115	5	-2.65	182172395	42978	97.77	4335	4340	4175	5630	3035	4335	4238.74	1.07	0	-3863	4425	4380	4315	4270	4205	4402	4292	62	1295	500	3030	5	1	12400000	523	21.00	0.83	12	0.35	201.00	5077.00	4360	20231215	-3.21	3175	20230726	32.91	4360	-3.21	20231215	3175	32.91	20230726	4360	-3.21	20231215	3175	32.91	20230726	1.52	N	002290	500	62 억		132944	N	N	0	N	00	N
44	20231221	140129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-105	5	-2.42	157914510	37202	84.63	4335	4340	4205	5630	3035	4335	4244.79	1.07	0	-4542	4425	4380	4315	4270	4205	4402	4292	62	1295	500	3030	5	1	12400000	525	21.04	0.83	12	0.30	201.00	5077.00	4360	20231215	-2.98	3175	20230726	33.23	4360	-2.98	20231215	3175	33.23	20230726	4360	-2.98	20231215	3175	33.23	20230726	1.52	N	002290	500	62 억		132944	N	N	0	N	00	N
45	20231221	130129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	-115	5	-2.65	87698800	20634	46.94	4335	4340	4215	5630	3035	4335	4250.21	1.07	0	-4682	4425	4380	4315	4270	4205	4402	4292	62	1295	500	3030	5	1	12400000	523	21.00	0.83	12	0.17	201.00	5077.00	4360	20231215	-3.21	3175	20230726	32.91	4360	-3.21	20231215	3175	32.91	20230726	4360	-3.21	20231215	3175	32.91	20230726	1.52	N	002290	500	62 억		132944	N	N	0	N	00	N
46	20231221	120130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	-95	5	-2.19	66847060	15695	35.70	4335	4340	4215	5630	3035	4335	4259.13	1.07	0	-4218	4425	4380	4315	4270	4205	4402	4292	62	1295	500	3030	5	1	12400000	526	21.09	0.84	12	0.13	201.00	5077.00	4360	20231215	-2.75	3175	20230726	33.54	4360	-2.75	20231215	3175	33.54	20230726	4360	-2.75	20231215	3175	33.54	20230726	1.52	N	002290	500	62 억		132944	N	N	0	N	00	N
47	20231221	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	-85	5	-1.96	47374725	11084	25.21	4335	4340	4235	5630	3035	4335	4274.15	1.07	0	-4041	4425	4380	4315	4270	4205	4402	4292	62	1295	500	3030	5	1	12400000	527	21.14	0.84	12	0.09	201.00	5077.00	4360	20231215	-2.52	3175	20230726	33.86	4360	-2.52	20231215	3175	33.86	20230726	4360	-2.52	20231215	3175	33.86	20230726	1.52	N	002290	500	62 억		132944	N	N	0	N	00	N
48	20231221	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4285	-50	5	-1.15	26538200	6185	14.07	4335	4340	4240	5630	3035	4335	4290.74	1.07	0	-1760	4425	4380	4315	4270	4205	4402	4292	62	1295	500	3030	5	1	12400000	531	21.32	0.84	12	0.05	201.00	5077.00	4360	20231215	-1.72	3175	20230726	34.96	4360	-1.72	20231215	3175	34.96	20230726	4360	-1.72	20231215	3175	34.96	20230726	1.52	N	002290	500	62 억		132944	N	N	0	N	00	N
49	20231221	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4320	-15	5	-0.35	6003045	1385	3.15	4335	4335	4320	5630	3035	4335	4334.33	1.07	0	-829	4425	4380	4315	4270	4205	4402	4292	62	1295	500	3030	5	1	12400000	536	21.49	0.85	12	0.01	201.00	5077.00	4360	20231215	-0.92	3175	20230726	36.06	4360	-0.92	20231215	3175	36.06	20230726	4360	-0.92	20231215	3175	36.06	20230726	1.52	N	002290	500	62 억		132944	N	N	0	N	00	N
50	20231220	160130	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4335	5	2	0.12	188908340	43759	63.30	4330	4360	4250	5620	3035	4330	4317.02	1.14	0	-7144	4426	4377	4311	4262	4196	4345	4230	62	1290	500	3030	5	1	12400000	538	21.57	0.85	12	0.35	201.00	5077.00	4360	20231215	-0.57	3175	20230726	36.54	4360	0.00	20231215	3175	36.54	20230726	4360	-0.57	20231215	3175	36.54	20230726	1.59	N	002290	500	62 억		141273	N	N	0	N	00	N
51	20231220	150133	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4335	5	2	0.12	179466435	41580	60.15	4330	4360	4250	5620	3035	4330	4316.17	1.14	0	-6805	4426	4377	4311	4262	4196	4345	4230	62	1290	500	3030	5	1	12400000	538	21.57	0.85	12	0.34	201.00	5077.00	4360	20231215	-0.57	3175	20230726	36.54	4360	0.00	20231215	3175	36.54	20230726	4360	-0.57	20231215	3175	36.54	20230726	1.59	N	002290	500	62 억		141273	N	N	0	N	00	N
52	20231220	140134	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4335	5	2	0.12	166656865	38621	55.87	4330	4360	4250	5620	3035	4330	4315.19	1.14	0	-6280	4426	4377	4311	4262	4196	4345	4230	62	1290	500	3030	5	1	12400000	538	21.57	0.85	12	0.31	201.00	5077.00	4360	20231215	-0.57	3175	20230726	36.54	4360	0.00	20231215	3175	36.54	20230726	4360	-0.57	20231215	3175	36.54	20230726	1.59	N	002290	500	62 억		141273	N	N	0	N	00	N
53	20231220	130135	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4360	30	2	0.69	142739840	33102	47.89	4330	4360	4250	5620	3035	4330	4312.12	1.14	0	-4958	4426	4377	4311	4262	4196	4345	4230	62	1290	500	3030	5	1	12400000	541	21.69	0.86	12	0.27	201.00	5077.00	4360	20231215	0.00	3175	20230726	37.32	4360	0.00	20231215	3175	37.32	20230726	4360	0.00	20231215	3175	37.32	20230726	1.59	N	002290	500	62 억		141273	N	N	0	N	00	N
54	20231220	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4330	0	3	0.00	101595000	23621	34.17	4330	4345	4250	5620	3035	4330	4301.05	1.14	0	-2244	4426	4377	4311	4262	4196	4345	4230	62	1290	500	3030	5	1	12400000	537	21.54	0.85	12	0.19	201.00	5077.00	4360	20231215	-0.69	3175	20230726	36.38	4360	-0.69	20231215	3175	36.38	20230726	4360	-0.69	20231215	3175	36.38	20230726	1.59	N	002290	500	62 억		141273	N	N	0	N	00	N
55	20231220	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4345	15	2	0.35	84106095	19584	28.33	4330	4345	4250	5620	3035	4330	4294.63	1.14	0	-998	4426	4377	4311	4262	4196	4345	4230	62	1290	500	3030	5	1	12400000	539	21.62	0.86	12	0.16	201.00	5077.00	4360	20231215	-0.34	3175	20230726	36.85	4360	-0.34	20231215	3175	36.85	20230726	4360	-0.34	20231215	3175	36.85	20230726	1.59	N	002290	500	62 억		141273	N	N	0	N	00	N
56	20231220	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4320	-10	5	-0.23	55409725	12960	18.75	4330	4330	4250	5620	3035	4330	4275.44	1.14	0	-806	4426	4377	4311	4262	4196	4345	4230	62	1290	500	3030	5	1	12400000	536	21.49	0.85	12	0.10	201.00	5077.00	4360	20231215	-0.92	3175	20230726	36.06	4360	-0.92	20231215	3175	36.06	20230726	4360	-0.92	20231215	3175	36.06	20230726	1.59	N	002290	500	62 억		141273	N	N	0	N	00	N
57	20231220	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4330	0	3	0.00	6689850	1545	2.24	4330	4330	4330	5620	3035	4330	4330.00	1.14	0	0	4426	4377	4311	4262	4196	4345	4230	62	1290	500	3030	5	1	12400000	537	21.54	0.85	12	0.01	201.00	5077.00	4360	20231215	-0.69	3175	20230726	36.38	4360	-0.69	20231215	3175	36.38	20230726	4360	-0.69	20231215	3175	36.38	20230726	1.59	N	002290	500	62 억		141273	N	N	0	N	00	N
58	20231219	160130	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4330	-25	5	-0.57	297203855	69126	126.32	4355	4360	4245	5660	3050	4355	4299.45	1.12	0	2973	4415	4385	4325	4295	4235	4400	4310	62	1305	500	3040	5	1	12400000	537	21.54	0.85	12	0.56	201.00	5077.00	4360	20231215	-0.69	3175	20230726	36.38	4360	0.00	20231215	3175	36.38	20230726	4360	-0.69	20231215	3175	36.38	20230726	1.63	N	002290	500	62 억		138415	N	N	0	N	00	N
59	20231219	150129	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4290	-65	5	-1.49	290768540	67635	123.60	4355	4360	4245	5660	3050	4355	4299.08	1.12	0	3747	4415	4385	4325	4295	4235	4400	4310	62	1305	500	3040	5	1	12400000	532	21.34	0.84	12	0.55	201.00	5077.00	4360	20231215	-1.61	3175	20230726	35.12	4360	0.00	20231215	3175	35.12	20230726	4360	-1.61	20231215	3175	35.12	20230726	1.63	N	002290	500	62 억		138415	N	N	0	N	00	N
60	20231219	140130	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4295	-60	5	-1.38	280650530	65277	119.29	4355	4360	4245	5660	3050	4355	4299.38	1.12	0	5374	4415	4385	4325	4295	4235	4400	4310	62	1305	500	3040	5	1	12400000	533	21.37	0.85	12	0.53	201.00	5077.00	4360	20231215	-1.49	3175	20230726	35.28	4360	0.00	20231215	3175	35.28	20230726	4360	-1.49	20231215	3175	35.28	20230726	1.63	N	002290	500	62 억		138415	N	N	0	N	00	N
61	20231219	130130	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4310	-45	5	-1.03	273371680	63585	116.19	4355	4360	4245	5660	3050	4355	4299.31	1.12	0	6133	4415	4385	4325	4295	4235	4400	4310	62	1305	500	3040	5	1	12400000	534	21.44	0.85	12	0.51	201.00	5077.00	4360	20231215	-1.15	3175	20230726	35.75	4360	0.00	20231215	3175	35.75	20230726	4360	-1.15	20231215	3175	35.75	20230726	1.63	N	002290	500	62 억		138415	N	N	0	N	00	N
62	20231219	120130	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4285	-70	5	-1.61	232574195	54029	98.73	4355	4360	4280	5660	3050	4355	4304.62	1.12	0	6843	4415	4385	4325	4295	4235	4400	4310	62	1305	500	3040	5	1	12400000	531	21.32	0.84	12	0.44	201.00	5077.00	4360	20231215	-1.72	3175	20230726	34.96	4360	0.00	20231215	3175	34.96	20230726	4360	-1.72	20231215	3175	34.96	20230726	1.63	N	002290	500	62 억		138415	N	N	0	N	00	N
63	20231219	110130	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4300	-55	5	-1.26	206274070	47901	87.53	4355	4360	4285	5660	3050	4355	4306.26	1.12	0	8722	4415	4385	4325	4295	4235	4400	4310	62	1305	500	3040	5	1	12400000	533	21.39	0.85	12	0.39	201.00	5077.00	4360	20231215	-1.38	3175	20230726	35.43	4360	0.00	20231215	3175	35.43	20230726	4360	-1.38	20231215	3175	35.43	20230726	1.63	N	002290	500	62 억		138415	N	N	0	N	00	N
64	20231219	100129	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4300	-55	5	-1.26	140145445	32517	59.42	4355	4360	4300	5660	3050	4355	4309.91	1.12	0	2114	4415	4385	4325	4295	4235	4400	4310	62	1305	500	3040	5	1	12400000	533	21.39	0.85	12	0.26	201.00	5077.00	4360	20231215	-1.38	3175	20230726	35.43	4360	0.00	20231215	3175	35.43	20230726	4360	-1.38	20231215	3175	35.43	20230726	1.63	N	002290	500	62 억		138415	N	N	0	N	00	N
65	20231219	090129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4355	0	3	0.00	6079580	1396	2.55	4355	4355	4355	5660	3050	4355	4355.00	1.12	0	-321	4415	4385	4325	4295	4235	4400	4310	62	1305	500	3040	5	1	12400000	540	21.67	0.86	12	0.01	201.00	5077.00	4360	20231215	-0.11	3175	20230726	37.17	4360	-0.11	20231215	3175	37.17	20230726	4360	-0.11	20231215	3175	37.17	20230726	1.63	N	002290	500	62 억		138415	N	N	0	N	00	N
66	20231218	160130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4355	45	2	1.04	235983335	54713	57.16	4305	4355	4265	5600	3020	4310	4313.11	1.13	0	-1920	4483	4396	4273	4186	4063	4440	4230	62	1290	500	3010	5	1	12400000	540	21.67	0.86	12	0.44	201.00	5077.00	4360	20231215	-0.11	3175	20230726	37.17	4360	-0.11	20231215	3175	37.17	20230726	4360	-0.11	20231215	3175	37.17	20230726	1.65	N	002290	500	62 억		140290	N	N	0	N	00	N
67	20231218	150129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4330	20	2	0.46	133758330	31127	32.52	4305	4350	4265	5600	3020	4310	4297.18	1.13	0	-2051	4483	4396	4273	4186	4063	4440	4230	62	1290	500	3010	5	1	12400000	537	21.54	0.85	12	0.25	201.00	5077.00	4360	20231215	-0.69	3175	20230726	36.38	4360	-0.69	20231215	3175	36.38	20230726	4360	-0.69	20231215	3175	36.38	20230726	1.65	N	002290	500	62 억		140290	N	N	0	N	00	N
68	20231218	140130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4330	20	2	0.46	122261785	28467	29.74	4305	4350	4265	5600	3020	4310	4294.86	1.13	0	-1852	4483	4396	4273	4186	4063	4440	4230	62	1290	500	3010	5	1	12400000	537	21.54	0.85	12	0.23	201.00	5077.00	4360	20231215	-0.69	3175	20230726	36.38	4360	-0.69	20231215	3175	36.38	20230726	4360	-0.69	20231215	3175	36.38	20230726	1.65	N	002290	500	62 억		140290	N	N	0	N	00	N
69	20231218	130129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4325	15	2	0.35	113758770	26497	27.68	4305	4350	4265	5600	3020	4310	4293.27	1.13	0	-1695	4483	4396	4273	4186	4063	4440	4230	62	1290	500	3010	5	1	12400000	536	21.52	0.85	12	0.21	201.00	5077.00	4360	20231215	-0.80	3175	20230726	36.22	4360	-0.80	20231215	3175	36.22	20230726	4360	-0.80	20231215	3175	36.22	20230726	1.65	N	002290	500	62 억		140290	N	N	0	N	00	N
70	20231218	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4315	5	2	0.12	100653160	23462	24.51	4305	4350	4265	5600	3020	4310	4290.05	1.13	0	-1572	4483	4396	4273	4186	4063	4440	4230	62	1290	500	3010	5	1	12400000	535	21.47	0.85	12	0.19	201.00	5077.00	4360	20231215	-1.03	3175	20230726	35.91	4360	-1.03	20231215	3175	35.91	20230726	4360	-1.03	20231215	3175	35.91	20230726	1.65	N	002290	500	62 억		140290	N	N	0	N	00	N
71	20231218	110129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4320	10	2	0.23	85018270	19840	20.73	4305	4350	4265	5600	3020	4310	4285.19	1.13	0	-611	4483	4396	4273	4186	4063	4440	4230	62	1290	500	3010	5	1	12400000	536	21.49	0.85	12	0.16	201.00	5077.00	4360	20231215	-0.92	3175	20230726	36.06	4360	-0.92	20231215	3175	36.06	20230726	4360	-0.92	20231215	3175	36.06	20230726	1.65	N	002290	500	62 억		140290	N	N	0	N	00	N
72	20231218	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4295	-15	5	-0.35	73153775	17084	17.85	4305	4350	4265	5600	3020	4310	4282.00	1.13	0	769	4483	4396	4273	4186	4063	4440	4230	62	1290	500	3010	5	1	12400000	533	21.37	0.85	12	0.14	201.00	5077.00	4360	20231215	-1.49	3175	20230726	35.28	4360	-1.49	20231215	3175	35.28	20230726	4360	-1.49	20231215	3175	35.28	20230726	1.65	N	002290	500	62 억		140290	N	N	0	N	00	N
73	20231218	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4280	-30	5	-0.70	3922190	913	0.95	4305	4305	4280	5600	3020	4310	4295.86	1.13	0	156	4483	4396	4273	4186	4063	4440	4230	62	1290	500	3010	5	1	12400000	531	21.29	0.84	12	0.01	201.00	5077.00	4360	20231215	-1.83	3175	20230726	34.80	4360	-1.83	20231215	3175	34.80	20230726	4360	-1.83	20231215	3175	34.80	20230726	1.65	N	002290	500	62 억		140290	N	N	0	N	00	N
74	20231215	160128	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4310	60	2	1.41	407080170	95690	199.64	4245	4360	4150	5520	2975	4250	4254.16	1.17	0	-4975	4343	4296	4243	4196	4143	4300	4200	62	1270	500	2970	5	1	12400000	534	21.44	0.85	12	0.77	201.00	5077.00	4360	20231215	-1.15	3175	20230726	35.75	4360	-1.15	20231215	3175	35.75	20230726	4360	-1.15	20231215	3175	35.75	20230726	1.63	N	002290	500	62 억		145270	N	N	0	N	00	N
75	20231215	150130	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4330	80	2	1.88	354014190	83404	174.01	4245	4360	4150	5520	2975	4250	4244.56	1.17	0	-4815	4343	4296	4243	4196	4143	4300	4200	62	1270	500	2970	5	1	12400000	537	21.54	0.85	12	0.67	201.00	5077.00	4360	20231215	-0.69	3175	20230726	36.38	4360	-0.69	20231215	3175	36.38	20230726	4360	-0.69	20231215	3175	36.38	20230726	1.63	N	002290	500	62 억		145270	N	N	0	N	00	N
76	20231215	140129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	-45	5	-1.06	163972350	39205	81.79	4245	4245	4150	5520	2975	4250	4182.27	1.17	0	-10263	4343	4296	4243	4196	4143	4300	4200	62	1270	500	2970	5	1	12400000	521	20.92	0.83	12	0.32	201.00	5077.00	4350	20231213	-3.33	3175	20230726	32.44	4350	-3.33	20231213	3175	32.44	20230726	4350	-3.33	20231213	3175	32.44	20230726	1.63	N	002290	500	62 억		145270	N	N	0	N	00	N
77	20231215	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4200	-50	5	-1.18	135310610	32368	67.53	4245	4245	4150	5520	2975	4250	4180.18	1.17	0	-8102	4343	4296	4243	4196	4143	4300	4200	62	1270	500	2970	5	1	12400000	521	20.90	0.83	12	0.26	201.00	5077.00	4350	20231213	-3.45	3175	20230726	32.28	4350	-3.45	20231213	3175	32.28	20230726	4350	-3.45	20231213	3175	32.28	20230726	1.63	N	002290	500	62 억		145270	N	N	0	N	00	N
78	20231215	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	-80	5	-1.88	121728150	29117	60.75	4245	4245	4150	5520	2975	4250	4180.43	1.17	0	-7924	4343	4296	4243	4196	4143	4300	4200	62	1270	500	2970	5	1	12400000	517	20.75	0.82	12	0.23	201.00	5077.00	4350	20231213	-4.14	3175	20230726	31.34	4350	-4.14	20231213	3175	31.34	20230726	4350	-4.14	20231213	3175	31.34	20230726	1.63	N	002290	500	62 억		145270	N	N	0	N	00	N
79	20231215	110129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	-70	5	-1.65	98164270	23485	49.00	4245	4245	4150	5520	2975	4250	4179.59	1.17	0	-6620	4343	4296	4243	4196	4143	4300	4200	62	1270	500	2970	5	1	12400000	518	20.80	0.82	12	0.19	201.00	5077.00	4350	20231213	-3.91	3175	20230726	31.65	4350	-3.91	20231213	3175	31.65	20230726	4350	-3.91	20231213	3175	31.65	20230726	1.63	N	002290	500	62 억		145270	N	N	0	N	00	N
80	20231215	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4160	-90	5	-2.12	66863855	15959	33.30	4245	4245	4150	5520	2975	4250	4189.37	1.17	0	-6503	4343	4296	4243	4196	4143	4300	4200	62	1270	500	2970	5	1	12400000	516	20.70	0.82	12	0.13	201.00	5077.00	4350	20231213	-4.37	3175	20230726	31.02	4350	-4.37	20231213	3175	31.02	20230726	4350	-4.37	20231213	3175	31.02	20230726	1.63	N	002290	500	62 억		145270	N	N	0	N	00	N
81	20231215	090128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-35	5	-0.82	3129270	740	1.54	4245	4245	4210	5520	2975	4250	4225.61	1.17	0	-463	4343	4296	4243	4196	4143	4300	4200	62	1270	500	2970	5	1	12400000	523	20.97	0.83	12	0.01	201.00	5077.00	4350	20231213	-3.10	3175	20230726	32.76	4350	-3.10	20231213	3175	32.76	20230726	4350	-3.10	20231213	3175	32.76	20230726	1.63	N	002290	500	62 억		145270	N	N	0	N	00	N
82	20231214	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	0	3	0.00	201468970	47560	42.19	4250	4290	4190	5520	2975	4250	4235.63	1.17	0	609	4420	4335	4265	4180	4110	4300	4145	62	1270	500	2970	5	1	12400000	527	21.14	0.84	12	0.38	201.00	5077.00	4350	20231213	-2.30	3175	20230726	33.86	4350	-2.30	20231213	3175	33.86	20230726	4350	-2.30	20231213	3175	33.86	20230726	1.64	N	002290	500	62 억		144661	N	N	0	N	00	N
83	20231214	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	-45	5	-1.06	170767240	40277	35.73	4250	4290	4205	5520	2975	4250	4239.41	1.17	0	2475	4420	4335	4265	4180	4110	4300	4145	62	1270	500	2970	5	1	12400000	521	20.92	0.83	12	0.32	201.00	5077.00	4350	20231213	-3.33	3175	20230726	32.44	4350	-3.33	20231213	3175	32.44	20230726	4350	-3.33	20231213	3175	32.44	20230726	1.64	N	002290	500	62 억		144661	N	N	0	N	00	N
84	20231214	140132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	-20	5	-0.47	129867020	30615	27.16	4250	4285	4215	5520	2975	4250	4241.51	1.17	0	5174	4420	4335	4265	4180	4110	4300	4145	62	1270	500	2970	5	1	12400000	525	21.04	0.83	12	0.25	201.00	5077.00	4350	20231213	-2.76	3175	20230726	33.23	4350	-2.76	20231213	3175	33.23	20230726	4350	-2.76	20231213	3175	33.23	20230726	1.64	N	002290	500	62 억		144661	N	N	0	N	00	N
85	20231214	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-25	5	-0.59	126140015	29734	26.38	4250	4285	4215	5520	2975	4250	4241.85	1.17	0	5285	4420	4335	4265	4180	4110	4300	4145	62	1270	500	2970	5	1	12400000	524	21.02	0.83	12	0.24	201.00	5077.00	4350	20231213	-2.87	3175	20230726	33.07	4350	-2.87	20231213	3175	33.07	20230726	4350	-2.87	20231213	3175	33.07	20230726	1.64	N	002290	500	62 억		144661	N	N	0	N	00	N
86	20231214	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	0	3	0.00	118707955	27978	24.82	4250	4285	4215	5520	2975	4250	4242.48	1.17	0	5291	4420	4335	4265	4180	4110	4300	4145	62	1270	500	2970	5	1	12400000	527	21.14	0.84	12	0.23	201.00	5077.00	4350	20231213	-2.30	3175	20230726	33.86	4350	-2.30	20231213	3175	33.86	20230726	4350	-2.30	20231213	3175	33.86	20230726	1.64	N	002290	500	62 억		144661	N	N	0	N	00	N
87	20231214	110129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	-10	5	-0.24	76420500	18050	16.01	4250	4270	4215	5520	2975	4250	4232.29	1.17	0	537	4420	4335	4265	4180	4110	4300	4145	62	1270	500	2970	5	1	12400000	526	21.09	0.84	12	0.15	201.00	5077.00	4350	20231213	-2.53	3175	20230726	33.54	4350	-2.53	20231213	3175	33.54	20230726	4350	-2.53	20231213	3175	33.54	20230726	1.64	N	002290	500	62 억		144661	N	N	0	N	00	N
88	20231214	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	-5	5	-0.12	54565355	12881	11.43	4250	4270	4215	5520	2975	4250	4234.20	1.17	0	1033	4420	4335	4265	4180	4110	4300	4145	62	1270	500	2970	5	1	12400000	526	21.12	0.84	12	0.10	201.00	5077.00	4350	20231213	-2.41	3175	20230726	33.70	4350	-2.41	20231213	3175	33.70	20230726	4350	-2.41	20231213	3175	33.70	20230726	1.64	N	002290	500	62 억		144661	N	N	0	N	00	N
89	20231214	090128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	-15	5	-0.35	9512460	2240	1.99	4250	4255	4235	5520	2975	4250	4238.88	1.17	0	471	4420	4335	4265	4180	4110	4300	4145	62	1270	500	2970	5	1	12400000	525	21.07	0.83	12	0.02	201.00	5077.00	4350	20231213	-2.64	3175	20230726	33.39	4350	-2.64	20231213	3175	33.39	20230726	4350	-2.64	20231213	3175	33.39	20230726	1.64	N	002290	500	62 억		144661	N	N	0	N	00	N
90	20231213	160128	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4250	20	2	0.47	479602645	112474	251.15	4345	4350	4195	5490	2965	4230	4264.12	1.40	0	-28792	4303	4266	4228	4191	4153	4285	4210	62	1260	500	2960	5	1	12400000	527	21.14	0.84	12	0.91	201.00	5077.00	4575	20221209	-7.10	3175	20230726	33.86	4350	-2.30	20231213	3175	33.86	20230726	4350	-2.30	20231213	3175	33.86	20230726	1.60	N	002290	500	62 억		173440	N	N	0	N	00	N
91	20231213	150130	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4205	-25	5	-0.59	433592635	101577	226.82	4345	4350	4195	5490	2965	4230	4268.61	1.40	0	-27061	4303	4266	4228	4191	4153	4285	4210	62	1260	500	2960	5	1	12400000	521	20.92	0.83	12	0.82	201.00	5077.00	4575	20221209	-8.09	3175	20230726	32.44	4350	-3.33	20231213	3175	32.44	20230726	4350	-3.33	20231213	3175	32.44	20230726	1.60	N	002290	500	62 억		173440	N	N	0	N	00	N
92	20231213	140132	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4205	-25	5	-0.59	379480985	88747	198.17	4345	4350	4195	5490	2965	4230	4275.99	1.40	0	-26550	4303	4266	4228	4191	4153	4285	4210	62	1260	500	2960	5	1	12400000	521	20.92	0.83	12	0.72	201.00	5077.00	4575	20221209	-8.09	3175	20230726	32.44	4350	-3.33	20231213	3175	32.44	20230726	4350	-3.33	20231213	3175	32.44	20230726	1.60	N	002290	500	62 억		173440	N	N	0	N	00	N
93	20231213	130129	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4225	-5	5	-0.12	360288955	84195	188.01	4345	4350	4195	5490	2965	4230	4279.22	1.40	0	-26204	4303	4266	4228	4191	4153	4285	4210	62	1260	500	2960	5	1	12400000	524	21.02	0.83	12	0.68	201.00	5077.00	4575	20221209	-7.65	3175	20230726	33.07	4350	-2.87	20231213	3175	33.07	20230726	4350	-2.87	20231213	3175	33.07	20230726	1.60	N	002290	500	62 억		173440	N	N	0	N	00	N
94	20231213	120129	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4240	10	2	0.24	352243995	82294	183.76	4345	4350	4195	5490	2965	4230	4280.31	1.40	0	-25888	4303	4266	4228	4191	4153	4285	4210	62	1260	500	2960	5	1	12400000	526	21.09	0.84	12	0.66	201.00	5077.00	4575	20221209	-7.32	3175	20230726	33.54	4350	-2.53	20231213	3175	33.54	20230726	4350	-2.53	20231213	3175	33.54	20230726	1.60	N	002290	500	62 억		173440	N	N	0	N	00	N
95	20231213	110129	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4220	-10	5	-0.24	333885355	77956	174.07	4345	4350	4195	5490	2965	4230	4283.00	1.40	0	-25863	4303	4266	4228	4191	4153	4285	4210	62	1260	500	2960	5	1	12400000	523	21.00	0.83	12	0.63	201.00	5077.00	4575	20221209	-7.76	3175	20230726	32.91	4350	-2.99	20231213	3175	32.91	20230726	4350	-2.99	20231213	3175	32.91	20230726	1.60	N	002290	500	62 억		173440	N	N	0	N	00	N
96	20231213	100131	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4230	0	3	0.00	296902780	69206	154.54	4345	4350	4195	5490	2965	4230	4290.13	1.40	0	-24950	4303	4266	4228	4191	4153	4285	4210	62	1260	500	2960	5	1	12400000	525	21.04	0.83	12	0.56	201.00	5077.00	4575	20221209	-7.54	3175	20230726	33.23	4350	-2.76	20231213	3175	33.23	20230726	4350	-2.76	20231213	3175	33.23	20230726	1.60	N	002290	500	62 억		173440	N	N	0	N	00	N
97	20231213	090130	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4340	110	2	2.60	126140145	29042	64.85	4345	4350	4310	5490	2965	4230	4343.37	1.40	0	-5081	4303	4266	4228	4191	4153	4285	4210	62	1260	500	2960	5	1	12400000	538	21.59	0.85	12	0.23	201.00	5077.00	4575	20221209	-5.14	3175	20230726	36.69	4350	-0.23	20231213	3175	36.69	20230726	4350	-0.23	20231213	3175	36.69	20230726	1.60	N	002290	500	62 억		173440	N	N	0	N	00	N
98	20231212	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	5	2	0.12	186161340	44155	38.00	4225	4265	4190	5490	2960	4225	4216.03	1.39	0	1426	4338	4281	4223	4166	4108	4310	4195	62	1265	500	2950	5	1	12400000	525	21.04	0.83	12	0.36	201.00	5077.00	4675	20221208	-9.52	3175	20230726	33.23	4335	-2.42	20231107	3175	33.23	20230726	4340	-2.53	20221215	3175	33.23	20230726	2.07	N	002290	500	62 억		172113	N	N	0	N	00	N
99	20231212	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-10	5	-0.24	175227755	41566	35.77	4225	4265	4190	5490	2960	4225	4215.65	1.39	0	2389	4338	4281	4223	4166	4108	4310	4195	62	1265	500	2950	5	1	12400000	523	20.97	0.83	12	0.34	201.00	5077.00	4675	20221208	-9.84	3175	20230726	32.76	4335	-2.77	20231107	3175	32.76	20230726	4340	-2.88	20221215	3175	32.76	20230726	2.07	N	002290	500	62 억		172113	N	N	0	N	00	N
100	20231212	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-10	5	-0.24	120572035	28588	24.60	4225	4265	4195	5490	2960	4225	4217.58	1.39	0	1732	4338	4281	4223	4166	4108	4310	4195	62	1265	500	2950	5	1	12400000	523	20.97	0.83	12	0.23	201.00	5077.00	4675	20221208	-9.84	3175	20230726	32.76	4335	-2.77	20231107	3175	32.76	20230726	4340	-2.88	20221215	3175	32.76	20230726	2.07	N	002290	500	62 억		172113	N	N	0	N	00	N
101	20231212	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-10	5	-0.24	90527730	21468	18.47	4225	4265	4195	5490	2960	4225	4216.87	1.39	0	308	4338	4281	4223	4166	4108	4310	4195	62	1265	500	2950	5	1	12400000	523	20.97	0.83	12	0.17	201.00	5077.00	4675	20221208	-9.84	3175	20230726	32.76	4335	-2.77	20231107	3175	32.76	20230726	4340	-2.88	20221215	3175	32.76	20230726	2.07	N	002290	500	62 억		172113	N	N	0	N	00	N
102	20231212	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-10	5	-0.24	83501870	19802	17.04	4225	4265	4195	5490	2960	4225	4216.84	1.39	0	214	4338	4281	4223	4166	4108	4310	4195	62	1265	500	2950	5	1	12400000	523	20.97	0.83	12	0.16	201.00	5077.00	4675	20221208	-9.84	3175	20230726	32.76	4335	-2.77	20231107	3175	32.76	20230726	4340	-2.88	20221215	3175	32.76	20230726	2.07	N	002290	500	62 억		172113	N	N	0	N	00	N
103	20231212	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	-5	5	-0.12	78854525	18700	16.09	4225	4265	4195	5490	2960	4225	4216.82	1.39	0	-69	4338	4281	4223	4166	4108	4310	4195	62	1265	500	2950	5	1	12400000	523	21.00	0.83	12	0.15	201.00	5077.00	4675	20221208	-9.73	3175	20230726	32.91	4335	-2.65	20231107	3175	32.91	20230726	4340	-2.76	20221215	3175	32.91	20230726	2.07	N	002290	500	62 억		172113	N	N	0	N	00	N
104	20231212	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4215	-10	5	-0.24	50158110	11895	10.24	4225	4265	4195	5490	2960	4225	4216.74	1.39	0	-258	4338	4281	4223	4166	4108	4310	4195	62	1265	500	2950	5	1	12400000	523	20.97	0.83	12	0.10	201.00	5077.00	4675	20221208	-9.84	3175	20230726	32.76	4335	-2.77	20231107	3175	32.76	20230726	4340	-2.88	20221215	3175	32.76	20230726	2.07	N	002290	500	62 억		172113	N	N	0	N	00	N
105	20231212	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	-20	5	-0.47	3504635	830	0.71	4225	4225	4200	5490	2960	4225	4222.45	1.39	0	55	4338	4281	4223	4166	4108	4310	4195	62	1265	500	2950	5	1	12400000	521	20.92	0.83	12	0.01	201.00	5077.00	4675	20221208	-10.05	3175	20230726	32.44	4335	-3.00	20231107	3175	32.44	20230726	4340	-3.11	20221215	3175	32.44	20230726	2.07	N	002290	500	62 억		172113	N	N	0	N	00	N
106	20231211	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	40	2	0.96	490598255	116202	89.47	4180	4280	4165	5440	2930	4185	4221.94	0.87	-30370	33315	4318	4251	4143	4076	3968	4285	4110	62	1255	500	2920	5	1	12400000	524	21.02	0.83	12	0.94	201.00	5077.00	4770	20221207	-11.43	3175	20230726	33.07	4335	-2.54	20231107	3175	33.07	20230726	4340	-2.65	20221215	3175	33.07	20230726	2.20	N	002290	500	62 억		108165	N	N	0	N	00	N
107	20231211	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	-5	5	-0.12	473698010	112196	86.39	4180	4280	4165	5440	2930	4185	4222.06	0.87	-30370	34959	4318	4251	4143	4076	3968	4285	4110	62	1255	500	2920	5	1	12400000	518	20.80	0.82	12	0.90	201.00	5077.00	4770	20221207	-12.37	3175	20230726	31.65	4335	-3.58	20231107	3175	31.65	20230726	4340	-3.69	20221215	3175	31.65	20230726	2.20	N	002290	500	62 억		108165	N	N	0	N	00	N
108	20231211	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	40	2	0.96	366511000	86642	66.71	4180	4280	4170	5440	2930	4185	4230.18	0.87	-30370	30822	4318	4251	4143	4076	3968	4285	4110	62	1255	500	2920	5	1	12400000	524	21.02	0.83	12	0.70	201.00	5077.00	4770	20221207	-11.43	3175	20230726	33.07	4335	-2.54	20231107	3175	33.07	20230726	4340	-2.65	20221215	3175	33.07	20230726	2.20	N	002290	500	62 억		108165	N	N	0	N	00	N
109	20231211	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4230	45	2	1.08	353637000	83595	64.36	4180	4280	4170	5440	2930	4185	4230.36	0.87	-30370	30334	4318	4251	4143	4076	3968	4285	4110	62	1255	500	2920	5	1	12400000	525	21.04	0.83	12	0.67	201.00	5077.00	4770	20221207	-11.32	3175	20230726	33.23	4335	-2.42	20231107	3175	33.23	20230726	4340	-2.53	20221215	3175	33.23	20230726	2.20	N	002290	500	62 억		108165	N	N	0	N	00	N
110	20231211	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4210	25	2	0.60	341023225	80602	62.06	4180	4280	4170	5440	2930	4185	4230.95	0.87	-30370	30022	4318	4251	4143	4076	3968	4285	4110	62	1255	500	2920	5	1	12400000	522	20.95	0.83	12	0.65	201.00	5077.00	4770	20221207	-11.74	3175	20230726	32.60	4335	-2.88	20231107	3175	32.60	20230726	4340	-3.00	20221215	3175	32.60	20230726	2.20	N	002290	500	62 억		108165	N	N	0	N	00	N
111	20231211	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	35	2	0.84	328997020	77748	59.86	4180	4280	4170	5440	2930	4185	4231.58	0.87	-30370	30250	4318	4251	4143	4076	3968	4285	4110	62	1255	500	2920	5	1	12400000	523	21.00	0.83	12	0.63	201.00	5077.00	4770	20221207	-11.53	3175	20230726	32.91	4335	-2.65	20231107	3175	32.91	20230726	4340	-2.76	20221215	3175	32.91	20230726	2.20	N	002290	500	62 억		108165	N	N	0	N	00	N
112	20231211	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4245	60	2	1.43	148414420	35239	27.13	4180	4250	4170	5440	2930	4185	4211.65	0.87	-30370	10404	4318	4251	4143	4076	3968	4285	4110	62	1255	500	2920	5	1	12400000	526	21.12	0.84	12	0.28	201.00	5077.00	4770	20221207	-11.01	3175	20230726	33.70	4335	-2.08	20231107	3175	33.70	20230726	4340	-2.19	20221215	3175	33.70	20230726	2.20	N	002290	500	62 억		108165	N	N	0	N	00	N
113	20231211	090128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	-5	5	-0.12	3602670	862	0.66	4180	4180	4170	5440	2930	4185	4179.43	0.87	-30370	-143	4318	4251	4143	4076	3968	4285	4110	62	1255	500	2920	5	1	12400000	518	20.80	0.82	12	0.01	201.00	5077.00	4770	20221207	-12.37	3175	20230726	31.65	4335	-3.58	20231107	3175	31.65	20230726	4340	-3.69	20221215	3175	31.65	20230726	2.20	N	002290	500	62 억		108165	N	N	0	N	00	N
114	20231208	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	50	2	1.21	530357130	129772	330.54	4100	4210	4035	5370	2895	4135	4086.84	0.87	0	28515	4228	4181	4103	4056	3978	4142	4017	62	1235	500	2890	5	1	12400000	519	20.82	0.82	12	1.05	201.00	5077.00	4770	20221207	-12.26	3175	20230726	31.81	4335	-3.46	20231107	3175	31.81	20230726	4675	-10.48	20221208	3175	31.81	20230726	2.31	N	002290	500	62 억		108165	N	N	0	N	00	N
115	20231208	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	50	2	1.21	524004240	128250	326.66	4100	4210	4035	5370	2895	4135	4085.80	0.87	0	28896	4228	4181	4103	4056	3978	4142	4017	62	1235	500	2890	5	1	12400000	519	20.82	0.82	12	1.03	201.00	5077.00	4770	20221207	-12.26	3175	20230726	31.81	4335	-3.46	20231107	3175	31.81	20230726	4675	-10.48	20221208	3175	31.81	20230726	2.31	N	002290	500	62 억		108165	N	N	0	N	00	N
116	20231208	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	-15	5	-0.36	439751400	107975	275.02	4100	4150	4035	5370	2895	4135	4072.71	0.87	0	29020	4228	4181	4103	4056	3978	4142	4017	62	1235	500	2890	5	1	12400000	511	20.50	0.81	12	0.87	201.00	5077.00	4770	20221207	-13.63	3175	20230726	29.76	4335	-4.96	20231107	3175	29.76	20230726	4675	-11.87	20221208	3175	29.76	20230726	2.31	N	002290	500	62 억		108165	N	N	0	N	00	N
117	20231208	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4065	-70	5	-1.69	423394100	103997	264.89	4100	4130	4035	5370	2895	4135	4071.21	0.87	0	30028	4228	4181	4103	4056	3978	4142	4017	62	1235	500	2890	5	1	12400000	504	20.22	0.80	12	0.84	201.00	5077.00	4770	20221207	-14.78	3175	20230726	28.03	4335	-6.23	20231107	3175	28.03	20230726	4675	-13.05	20221208	3175	28.03	20230726	2.31	N	002290	500	62 억		108165	N	N	0	N	00	N
118	20231208	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	-90	5	-2.18	223675450	54975	140.02	4100	4130	4035	5370	2895	4135	4068.68	0.87	0	863	4228	4181	4103	4056	3978	4142	4017	62	1235	500	2890	5	1	12400000	502	20.12	0.80	12	0.44	201.00	5077.00	4770	20221207	-15.20	3175	20230726	27.40	4335	-6.69	20231107	3175	27.40	20230726	4675	-13.48	20221208	3175	27.40	20230726	2.31	N	002290	500	62 억		108165	N	N	0	N	00	N
119	20231208	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	-80	5	-1.93	161956800	39733	101.20	4100	4130	4045	5370	2895	4135	4076.13	0.87	0	4745	4228	4181	4103	4056	3978	4142	4017	62	1235	500	2890	5	1	12400000	503	20.17	0.80	12	0.32	201.00	5077.00	4770	20221207	-14.99	3175	20230726	27.72	4335	-6.46	20231107	3175	27.72	20230726	4675	-13.26	20221208	3175	27.72	20230726	2.31	N	002290	500	62 억		108165	N	N	0	N	00	N
120	20231208	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	-50	5	-1.21	64770710	15852	40.38	4100	4130	4045	5370	2895	4135	4085.96	0.87	0	4505	4228	4181	4103	4056	3978	4142	4017	62	1235	500	2890	5	1	12400000	507	20.32	0.80	12	0.13	201.00	5077.00	4770	20221207	-14.36	3175	20230726	28.66	4335	-5.77	20231107	3175	28.66	20230726	4675	-12.62	20221208	3175	28.66	20230726	2.31	N	002290	500	62 억		108165	N	N	0	N	00	N
121	20231208	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	-50	5	-1.21	33485610	8167	20.80	4100	4130	4085	5370	2895	4135	4100.11	0.87	0	27	4228	4181	4103	4056	3978	4142	4017	62	1235	500	2890	5	1	12400000	507	20.32	0.80	12	0.07	201.00	5077.00	4770	20221207	-14.36	3175	20230726	28.66	4335	-5.77	20231107	3175	28.66	20230726	4675	-12.62	20221208	3175	28.66	20230726	2.31	N	002290	500	62 억		108165	N	N	0	N	00	N
122	20231207	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4135	-15	5	-0.36	159962780	39261	62.34	4150	4150	4025	5390	2905	4150	4074.34	0.93	0	-7712	4256	4202	4146	4092	4036	4175	4065	62	1240	500	2900	5	1	12400000	513	20.57	0.81	12	0.32	201.00	5077.00	4770	20221207	-13.31	3175	20230726	30.24	4335	-4.61	20231107	3175	30.24	20230726	4770	-13.31	20221207	3175	30.24	20230726	2.41	N	002290	500	62 억		115531	N	N	0	N	00	N
123	20231207	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4065	-85	5	-2.05	141139785	34655	55.02	4150	4150	4025	5390	2905	4150	4072.71	0.93	0	-6432	4256	4202	4146	4092	4036	4175	4065	62	1240	500	2900	5	1	12400000	504	20.22	0.80	12	0.28	201.00	5077.00	4770	20221207	-14.78	3175	20230726	28.03	4335	-6.23	20231107	3175	28.03	20230726	4770	-14.78	20221207	3175	28.03	20230726	2.41	N	002290	500	62 억		115531	N	N	0	N	00	N
124	20231207	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	-60	5	-1.45	74524650	18275	29.02	4150	4150	4025	5390	2905	4150	4077.96	0.93	0	-6315	4256	4202	4146	4092	4036	4175	4065	62	1240	500	2900	5	1	12400000	507	20.35	0.81	12	0.15	201.00	5077.00	4770	20221207	-14.26	3175	20230726	28.82	4335	-5.65	20231107	3175	28.82	20230726	4770	-14.26	20221207	3175	28.82	20230726	2.41	N	002290	500	62 억		115531	N	N	0	N	00	N
125	20231207	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	-65	5	-1.57	71521490	17541	27.85	4150	4150	4025	5390	2905	4150	4077.39	0.93	0	-6482	4256	4202	4146	4092	4036	4175	4065	62	1240	500	2900	5	1	12400000	507	20.32	0.80	12	0.14	201.00	5077.00	4770	20221207	-14.36	3175	20230726	28.66	4335	-5.77	20231107	3175	28.66	20230726	4770	-14.36	20221207	3175	28.66	20230726	2.41	N	002290	500	62 억		115531	N	N	0	N	00	N
126	20231207	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4115	-35	5	-0.84	69659980	17087	27.13	4150	4150	4025	5390	2905	4150	4076.78	0.93	0	-6374	4256	4202	4146	4092	4036	4175	4065	62	1240	500	2900	5	1	12400000	510	20.47	0.81	12	0.14	201.00	5077.00	4770	20221207	-13.73	3175	20230726	29.61	4335	-5.07	20231107	3175	29.61	20230726	4770	-13.73	20221207	3175	29.61	20230726	2.41	N	002290	500	62 억		115531	N	N	0	N	00	N
127	20231207	110124	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	-65	5	-1.57	58025175	14240	22.61	4150	4150	4025	5390	2905	4150	4074.80	0.93	0	-6232	4256	4202	4146	4092	4036	4175	4065	62	1240	500	2900	5	1	12400000	507	20.32	0.80	12	0.11	201.00	5077.00	4770	20221207	-14.36	3175	20230726	28.66	4335	-5.77	20231107	3175	28.66	20230726	4770	-14.36	20221207	3175	28.66	20230726	2.41	N	002290	500	62 억		115531	N	N	0	N	00	N
128	20231207	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	-60	5	-1.45	35116385	8618	13.68	4150	4150	4025	5390	2905	4150	4074.77	0.93	0	-3109	4256	4202	4146	4092	4036	4175	4065	62	1240	500	2900	5	1	12400000	507	20.35	0.81	12	0.07	201.00	5077.00	4770	20221207	-14.26	3175	20230726	28.82	4335	-5.65	20231107	3175	28.82	20230726	4770	-14.26	20221207	3175	28.82	20230726	2.41	N	002290	500	62 억		115531	N	N	0	N	00	N
129	20231207	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	-40	5	-0.96	4558005	1106	1.76	4150	4150	4090	5390	2905	4150	4121.16	0.93	0	-559	4256	4202	4146	4092	4036	4175	4065	62	1240	500	2900	5	1	12400000	510	20.45	0.81	12	0.01	201.00	5077.00	4770	20221207	-13.84	3175	20230726	29.45	4335	-5.19	20231107	3175	29.45	20230726	4770	-13.84	20221207	3175	29.45	20230726	2.41	N	002290	500	62 억		115531	N	N	0	N	00	N
130	20231206	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4150	-35	5	-0.84	261031025	62980	77.72	4185	4200	4090	5440	2930	4185	4144.67	1.01	0	-10062	4361	4272	4146	4057	3931	4210	3995	62	1255	500	2920	5	1	12400000	515	20.65	0.82	12	0.51	201.00	5077.00	4770	20221207	-13.00	3175	20230726	30.71	4335	-4.27	20231107	3175	30.71	20230726	4770	-13.00	20221207	3175	30.71	20230726	2.54	N	002290	500	62 억		125593	N	N	0	N	00	N
131	20231206	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	-85	5	-2.03	252200935	60836	75.07	4185	4200	4090	5440	2930	4185	4145.59	1.01	0	-8548	4361	4272	4146	4057	3931	4210	3995	62	1255	500	2920	5	1	12400000	508	20.40	0.81	12	0.49	201.00	5077.00	4770	20221207	-14.05	3175	20230726	29.13	4335	-5.42	20231107	3175	29.13	20230726	4770	-14.05	20221207	3175	29.13	20230726	2.54	N	002290	500	62 억		125593	N	N	0	N	00	N
132	20231206	140125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	-95	5	-2.27	218792155	52692	65.02	4185	4200	4090	5440	2930	4185	4152.28	1.01	0	-6547	4361	4272	4146	4057	3931	4210	3995	62	1255	500	2920	5	1	12400000	507	20.35	0.81	12	0.42	201.00	5077.00	4770	20221207	-14.26	3175	20230726	28.82	4335	-5.65	20231107	3175	28.82	20230726	4770	-14.26	20221207	3175	28.82	20230726	2.54	N	002290	500	62 억		125593	N	N	0	N	00	N
133	20231206	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4115	-70	5	-1.67	198146330	47649	58.80	4185	4200	4090	5440	2930	4185	4158.46	1.01	0	-4595	4361	4272	4146	4057	3931	4210	3995	62	1255	500	2920	5	1	12400000	510	20.47	0.81	12	0.38	201.00	5077.00	4770	20221207	-13.73	3175	20230726	29.61	4335	-5.07	20231107	3175	29.61	20230726	4770	-13.73	20221207	3175	29.61	20230726	2.54	N	002290	500	62 억		125593	N	N	0	N	00	N
134	20231206	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	-60	5	-1.43	185995185	44685	55.14	4185	4200	4100	5440	2930	4185	4162.36	1.01	0	-4120	4361	4272	4146	4057	3931	4210	3995	62	1255	500	2920	5	1	12400000	512	20.52	0.81	12	0.36	201.00	5077.00	4770	20221207	-13.52	3175	20230726	29.92	4335	-4.84	20231107	3175	29.92	20230726	4770	-13.52	20221207	3175	29.92	20230726	2.54	N	002290	500	62 억		125593	N	N	0	N	00	N
135	20231206	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	-60	5	-1.43	176854785	42467	52.40	4185	4200	4100	5440	2930	4185	4164.52	1.01	0	-3794	4361	4272	4146	4057	3931	4210	3995	62	1255	500	2920	5	1	12400000	512	20.52	0.81	12	0.34	201.00	5077.00	4770	20221207	-13.52	3175	20230726	29.92	4335	-4.84	20231107	3175	29.92	20230726	4770	-13.52	20221207	3175	29.92	20230726	2.54	N	002290	500	62 억		125593	N	N	0	N	00	N
136	20231206	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	-5	5	-0.12	109044480	26155	32.27	4185	4200	4100	5440	2930	4185	4169.16	1.01	0	-6227	4361	4272	4146	4057	3931	4210	3995	62	1255	500	2920	5	1	12400000	518	20.80	0.82	12	0.21	201.00	5077.00	4770	20221207	-12.37	3175	20230726	31.65	4335	-3.58	20231107	3175	31.65	20230726	4770	-12.37	20221207	3175	31.65	20230726	2.54	N	002290	500	62 억		125593	N	N	0	N	00	N
137	20231206	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	0	3	0.00	3992490	954	1.18	4185	4185	4185	5440	2930	4185	4185.00	1.01	0	-171	4361	4272	4146	4057	3931	4210	3995	62	1255	500	2920	5	1	12400000	519	20.82	0.82	12	0.01	201.00	5077.00	4770	20221207	-12.26	3175	20230726	31.81	4335	-3.46	20231107	3175	31.81	20230726	4770	-12.26	20221207	3175	31.81	20230726	2.54	N	002290	500	62 억		125593	N	N	0	N	00	N
138	20231205	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	-10	5	-0.24	332828925	81034	78.94	4195	4235	4020	5450	2940	4195	4107.28	1.05	0	-6591	4301	4247	4141	4087	3981	4275	4115	62	1255	500	2930	5	1	12400000	519	20.82	0.82	12	0.65	201.00	5077.00	4770	20221207	-12.26	3175	20230726	31.81	4335	-3.46	20231107	3175	31.81	20230726	4770	-12.26	20221207	3175	31.81	20230726	2.64	N	002290	500	62 억		130767	N	N	0	N	00	N
139	20231205	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4070	-125	5	-2.98	278625005	68018	66.26	4195	4195	4020	5450	2940	4195	4096.34	1.05	0	-1336	4301	4247	4141	4087	3981	4275	4115	62	1255	500	2930	5	1	12400000	505	20.25	0.80	12	0.55	201.00	5077.00	4770	20221207	-14.68	3175	20230726	28.19	4335	-6.11	20231107	3175	28.19	20230726	4770	-14.68	20221207	3175	28.19	20230726	2.64	N	002290	500	62 억		130767	N	N	0	N	00	N
140	20231205	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4105	-90	5	-2.15	249622905	60924	59.35	4195	4195	4020	5450	2940	4195	4097.28	1.05	0	-10	4301	4247	4141	4087	3981	4275	4115	62	1255	500	2930	5	1	12400000	509	20.42	0.81	12	0.49	201.00	5077.00	4770	20221207	-13.94	3175	20230726	29.29	4335	-5.31	20231107	3175	29.29	20230726	4770	-13.94	20221207	3175	29.29	20230726	2.64	N	002290	500	62 억		130767	N	N	0	N	00	N
141	20231205	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4140	-55	5	-1.31	205979590	50334	49.03	4195	4195	4020	5450	2940	4195	4092.26	1.05	0	7114	4301	4247	4141	4087	3981	4275	4115	62	1255	500	2930	5	1	12400000	513	20.60	0.82	12	0.41	201.00	5077.00	4770	20221207	-13.21	3175	20230726	30.39	4335	-4.50	20231107	3175	30.39	20230726	4770	-13.21	20221207	3175	30.39	20230726	2.64	N	002290	500	62 억		130767	N	N	0	N	00	N
142	20231205	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	-75	5	-1.79	181812590	44480	43.33	4195	4195	4020	5450	2940	4195	4087.51	1.05	0	7025	4301	4247	4141	4087	3981	4275	4115	62	1255	500	2930	5	1	12400000	511	20.50	0.81	12	0.36	201.00	5077.00	4770	20221207	-13.63	3175	20230726	29.76	4335	-4.96	20231107	3175	29.76	20230726	4770	-13.63	20221207	3175	29.76	20230726	2.64	N	002290	500	62 억		130767	N	N	0	N	00	N
143	20231205	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	-105	5	-2.50	140353825	34302	33.42	4195	4195	4020	5450	2940	4195	4091.71	1.05	0	9128	4301	4247	4141	4087	3981	4275	4115	62	1255	500	2930	5	1	12400000	507	20.35	0.81	12	0.28	201.00	5077.00	4770	20221207	-14.26	3175	20230726	28.82	4335	-5.65	20231107	3175	28.82	20230726	4770	-14.26	20221207	3175	28.82	20230726	2.64	N	002290	500	62 억		130767	N	N	0	N	00	N
144	20231205	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	-105	5	-2.50	132134540	32295	31.46	4195	4195	4020	5450	2940	4195	4091.49	1.05	0	9722	4301	4247	4141	4087	3981	4275	4115	62	1255	500	2930	5	1	12400000	507	20.35	0.81	12	0.26	201.00	5077.00	4770	20221207	-14.26	3175	20230726	28.82	4335	-5.65	20231107	3175	28.82	20230726	4770	-14.26	20221207	3175	28.82	20230726	2.64	N	002290	500	62 억		130767	N	N	0	N	00	N
145	20231205	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	-70	5	-1.67	5311685	1280	1.25	4195	4195	4020	5450	2940	4195	4149.75	1.05	0	-168	4301	4247	4141	4087	3981	4275	4115	62	1255	500	2930	5	1	12400000	512	20.52	0.81	12	0.01	201.00	5077.00	4770	20221207	-13.52	3175	20230726	29.92	4335	-4.84	20231107	3175	29.92	20230726	4770	-13.52	20221207	3175	29.92	20230726	2.64	N	002290	500	62 억		130767	N	N	0	N	00	N
146	20231204	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	100	2	2.44	426013690	102651	165.08	4070	4195	4035	5320	2870	4095	4150.12	0.83	0	27311	4168	4131	4088	4051	4008	4110	4030	62	1225	500	2860	5	1	12400000	520	20.87	0.83	12	0.83	201.00	5077.00	4770	20221207	-12.05	3175	20230726	32.13	4335	-3.23	20231107	3175	32.13	20230726	4770	-12.05	20221207	3175	32.13	20230726	2.69	N	002290	500	62 억		102883	N	N	0	N	00	N
147	20231204	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	80	2	1.95	387920865	93538	150.43	4070	4195	4035	5320	2870	4095	4147.20	0.83	0	27495	4168	4131	4088	4051	4008	4110	4030	62	1225	500	2860	5	1	12400000	518	20.77	0.82	12	0.75	201.00	5077.00	4770	20221207	-12.47	3175	20230726	31.50	4335	-3.69	20231107	3175	31.50	20230726	4770	-12.47	20221207	3175	31.50	20230726	2.69	N	002290	500	62 억		102883	N	N	0	N	00	N
148	20231204	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4195	100	2	2.44	331118320	79897	128.49	4070	4195	4035	5320	2870	4095	4144.31	0.83	0	22797	4168	4131	4088	4051	4008	4110	4030	62	1225	500	2860	5	1	12400000	520	20.87	0.83	12	0.64	201.00	5077.00	4770	20221207	-12.05	3175	20230726	32.13	4335	-3.23	20231107	3175	32.13	20230726	4770	-12.05	20221207	3175	32.13	20230726	2.69	N	002290	500	62 억		102883	N	N	0	N	00	N
149	20231204	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4140	45	2	1.10	270948630	65480	105.30	4070	4195	4035	5320	2870	4095	4137.88	0.83	0	20120	4168	4131	4088	4051	4008	4110	4030	62	1225	500	2860	5	1	12400000	513	20.60	0.82	12	0.53	201.00	5077.00	4770	20221207	-13.21	3175	20230726	30.39	4335	-4.50	20231107	3175	30.39	20230726	4770	-13.21	20221207	3175	30.39	20230726	2.69	N	002290	500	62 억		102883	N	N	0	N	00	N
150	20231204	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4140	45	2	1.10	243495690	58848	94.64	4070	4195	4035	5320	2870	4095	4137.71	0.83	0	19658	4168	4131	4088	4051	4008	4110	4030	62	1225	500	2860	5	1	12400000	513	20.60	0.82	12	0.47	201.00	5077.00	4770	20221207	-13.21	3175	20230726	30.39	4335	-4.50	20231107	3175	30.39	20230726	4770	-13.21	20221207	3175	30.39	20230726	2.69	N	002290	500	62 억		102883	N	N	0	N	00	N
151	20231204	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	85	2	2.08	217050140	52499	84.43	4070	4195	4035	5320	2870	4095	4134.37	0.83	0	19819	4168	4131	4088	4051	4008	4110	4030	62	1225	500	2860	5	1	12400000	518	20.80	0.82	12	0.42	201.00	5077.00	4770	20221207	-12.37	3175	20230726	31.65	4335	-3.58	20231107	3175	31.65	20230726	4770	-12.37	20221207	3175	31.65	20230726	2.69	N	002290	500	62 억		102883	N	N	0	N	00	N
152	20231204	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	70	2	1.71	113621470	27738	44.61	4070	4170	4035	5320	2870	4095	4096.24	0.83	0	10544	4168	4131	4088	4051	4008	4110	4030	62	1225	500	2860	5	1	12400000	516	20.72	0.82	12	0.22	201.00	5077.00	4770	20221207	-12.68	3175	20230726	31.18	4335	-3.92	20231107	3175	31.18	20230726	4770	-12.68	20221207	3175	31.18	20230726	2.69	N	002290	500	62 억		102883	N	N	0	N	00	N
153	20231204	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	-40	5	-0.98	6682310	1644	2.64	4070	4070	4035	5320	2870	4095	4064.67	0.83	0	-83	4168	4131	4088	4051	4008	4110	4030	62	1225	500	2860	5	1	12400000	503	20.17	0.80	12	0.01	201.00	5077.00	4770	20221207	-14.99	3175	20230726	27.72	4335	-6.46	20231107	3175	27.72	20230726	4770	-14.99	20221207	3175	27.72	20230726	2.69	N	002290	500	62 억		102883	N	N	0	N	00	N
154	20231201	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	-30	5	-0.73	253813225	62182	64.85	4125	4125	4045	5360	2890	4125	4081.51	0.89	0	-9489	4255	4190	4060	3995	3865	4222	4027	62	1235	500	2880	5	1	12400000	508	20.37	0.81	12	0.50	201.00	5077.00	4770	20221207	-14.15	3175	20230726	28.98	4335	-5.54	20231107	3175	28.98	20230726	4770	-14.15	20221207	3175	28.98	20230726	2.70	N	002290	500	62 억		109898	N	N	0	N	00	N
155	20231201	150125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4065	-60	5	-1.45	235200820	57618	60.09	4125	4125	4045	5360	2890	4125	4081.78	0.89	0	-8634	4255	4190	4060	3995	3865	4222	4027	62	1235	500	2880	5	1	12400000	504	20.22	0.80	12	0.46	201.00	5077.00	4770	20221207	-14.78	3175	20230726	28.03	4335	-6.23	20231107	3175	28.03	20230726	4770	-14.78	20221207	3175	28.03	20230726	2.70	N	002290	500	62 억		109898	N	N	0	N	00	N
156	20231201	140125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	-50	5	-1.21	224325575	54949	57.31	4125	4125	4045	5360	2890	4125	4082.13	0.89	0	-8096	4255	4190	4060	3995	3865	4222	4027	62	1235	500	2880	5	1	12400000	505	20.27	0.80	12	0.44	201.00	5077.00	4770	20221207	-14.57	3175	20230726	28.35	4335	-6.00	20231107	3175	28.35	20230726	4770	-14.57	20221207	3175	28.35	20230726	2.70	N	002290	500	62 억		109898	N	N	0	N	00	N
157	20231201	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4070	-55	5	-1.33	175066215	42869	44.71	4125	4125	4045	5360	2890	4125	4083.37	0.89	0	-7764	4255	4190	4060	3995	3865	4222	4027	62	1235	500	2880	5	1	12400000	505	20.25	0.80	12	0.35	201.00	5077.00	4770	20221207	-14.68	3175	20230726	28.19	4335	-6.11	20231107	3175	28.19	20230726	4770	-14.68	20221207	3175	28.19	20230726	2.70	N	002290	500	62 억		109898	N	N	0	N	00	N
158	20231201	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	-35	5	-0.85	143548080	35143	36.65	4125	4125	4045	5360	2890	4125	4084.24	0.89	0	-7891	4255	4190	4060	3995	3865	4222	4027	62	1235	500	2880	5	1	12400000	507	20.35	0.81	12	0.28	201.00	5077.00	4770	20221207	-14.26	3175	20230726	28.82	4335	-5.65	20231107	3175	28.82	20230726	4770	-14.26	20221207	3175	28.82	20230726	2.70	N	002290	500	62 억		109898	N	N	0	N	00	N
159	20231201	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	-35	5	-0.85	117036025	28670	29.90	4125	4125	4045	5360	2890	4125	4081.59	0.89	0	-6795	4255	4190	4060	3995	3865	4222	4027	62	1235	500	2880	5	1	12400000	507	20.35	0.81	12	0.23	201.00	5077.00	4770	20221207	-14.26	3175	20230726	28.82	4335	-5.65	20231107	3175	28.82	20230726	4770	-14.26	20221207	3175	28.82	20230726	2.70	N	002290	500	62 억		109898	N	N	0	N	00	N
160	20231201	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	-30	5	-0.73	62797010	15357	16.02	4125	4125	4045	5360	2890	4125	4088.22	0.89	0	-4780	4255	4190	4060	3995	3865	4222	4027	62	1235	500	2880	5	1	12400000	508	20.37	0.81	12	0.12	201.00	5077.00	4770	20221207	-14.15	3175	20230726	28.98	4335	-5.54	20231107	3175	28.98	20230726	4770	-14.15	20221207	3175	28.98	20230726	2.70	N	002290	500	62 억		109898	N	N	0	N	00	N
161	20231201	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	-5	5	-0.12	11100350	2691	2.81	4125	4125	4120	5360	2890	4125	4124.99	0.89	0	-615	4255	4190	4060	3995	3865	4222	4027	62	1235	500	2880	5	1	12400000	511	20.50	0.81	12	0.02	201.00	5077.00	4770	20221207	-13.63	3175	20230726	29.76	4335	-4.96	20231107	3175	29.76	20230726	4770	-13.63	20221207	3175	29.76	20230726	2.70	N	002290	500	62 억		109898	N	N	0	N	00	N