KissMeData/002290/price/prices-20240501.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	20240531	160132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3545	-5	5	-0.14	23432835	6638	25.67	3505	3545	3505	4615	2485	3550	3530.10	0.62	0	-1249	3606	3577	3526	3497	3446	3552	3472	62	1065	500	2410	5	1	12400000	440	11.44	0.67	12	0.05	310.00	5262.00	4400	20231222	-19.43	3175	20230726	11.65	4325	-18.03	20240103	3390	4.57	20240415	4400	-19.43	20231222	3175	11.65	20230726	1.47	N	002290	500	62 억		77052	N	N	0	N	00	N
3	20240531	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	-20	5	-0.56	21422730	6068	23.47	3505	3545	3505	4615	2485	3550	3530.44	0.62	0	-1256	3606	3577	3526	3497	3446	3552	3472	62	1065	500	2410	5	1	12400000	438	11.39	0.67	12	0.05	310.00	5262.00	4400	20231222	-19.77	3175	20230726	11.18	4325	-18.38	20240103	3390	4.13	20240415	4400	-19.77	20231222	3175	11.18	20230726	1.47	N	002290	500	62 억		77052	N	N	0	N	00	N
4	20240531	140132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3535	-15	5	-0.42	19195065	5437	21.03	3505	3545	3505	4615	2485	3550	3530.45	0.62	0	-1335	3606	3577	3526	3497	3446	3552	3472	62	1065	500	2410	5	1	12400000	438	11.40	0.67	12	0.04	310.00	5262.00	4400	20231222	-19.66	3175	20230726	11.34	4325	-18.27	20240103	3390	4.28	20240415	4400	-19.66	20231222	3175	11.34	20230726	1.47	N	002290	500	62 억		77052	N	N	0	N	00	N
5	20240531	130132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	-20	5	-0.56	18333740	5193	20.09	3505	3545	3505	4615	2485	3550	3530.47	0.62	0	-1403	3606	3577	3526	3497	3446	3552	3472	62	1065	500	2410	5	1	12400000	438	11.39	0.67	12	0.04	310.00	5262.00	4400	20231222	-19.77	3175	20230726	11.18	4325	-18.38	20240103	3390	4.13	20240415	4400	-19.77	20231222	3175	11.18	20230726	1.47	N	002290	500	62 억		77052	N	N	0	N	00	N
6	20240531	120133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	-20	5	-0.56	16963015	4805	18.58	3505	3545	3505	4615	2485	3550	3530.28	0.62	0	-1373	3606	3577	3526	3497	3446	3552	3472	62	1065	500	2410	5	1	12400000	438	11.39	0.67	12	0.04	310.00	5262.00	4400	20231222	-19.77	3175	20230726	11.18	4325	-18.38	20240103	3390	4.13	20240415	4400	-19.77	20231222	3175	11.18	20230726	1.47	N	002290	500	62 억		77052	N	N	0	N	00	N
7	20240531	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	-20	5	-0.56	13714760	3885	15.03	3505	3545	3505	4615	2485	3550	3530.18	0.62	0	-1234	3606	3577	3526	3497	3446	3552	3472	62	1065	500	2410	5	1	12400000	438	11.39	0.67	12	0.03	310.00	5262.00	4400	20231222	-19.77	3175	20230726	11.18	4325	-18.38	20240103	3390	4.13	20240415	4400	-19.77	20231222	3175	11.18	20230726	1.47	N	002290	500	62 억		77052	N	N	0	N	00	N
8	20240531	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3540	-10	5	-0.28	6570320	1864	7.21	3505	3545	3505	4615	2485	3550	3524.85	0.62	0	-138	3606	3577	3526	3497	3446	3552	3472	62	1065	500	2410	5	1	12400000	439	11.42	0.67	12	0.02	310.00	5262.00	4400	20231222	-19.55	3175	20230726	11.50	4325	-18.15	20240103	3390	4.42	20240415	4400	-19.55	20231222	3175	11.50	20230726	1.47	N	002290	500	62 억		77052	N	N	0	N	00	N
9	20240531	090132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3510	-40	5	-1.13	2092590	597	2.31	3505	3510	3505	4615	2485	3550	3505.18	0.62	0	-63	3606	3577	3526	3497	3446	3552	3472	62	1065	500	2410	5	1	12400000	435	11.32	0.67	12	0.00	310.00	5262.00	4400	20231222	-20.23	3175	20230726	10.55	4325	-18.84	20240103	3390	3.54	20240415	4400	-20.23	20231222	3175	10.55	20230726	1.47	N	002290	500	62 억		77052	N	N	0	N	00	N
10	20240530	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	-5	5	-0.14	90806270	25844	174.39	3555	3555	3475	4620	2490	3555	3513.63	0.65	0	-3657	3621	3587	3571	3537	3521	3580	3530	62	1065	500	2410	5	1	12400000	440	11.45	0.67	12	0.21	310.00	5262.00	4400	20231222	-19.32	3175	20230726	11.81	4325	-17.92	20240103	3390	4.72	20240415	4400	-19.32	20231222	3175	11.81	20230726	1.46	N	002290	500	62 억		80996	N	N	0	N	00	N
11	20240530	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3525	-30	5	-0.84	40430230	11467	77.38	3555	3555	3515	4620	2490	3555	3525.79	0.65	0	-2274	3621	3587	3571	3537	3521	3580	3530	62	1065	500	2410	5	1	12400000	437	11.37	0.67	12	0.09	310.00	5262.00	4400	20231222	-19.89	3175	20230726	11.02	4325	-18.50	20240103	3390	3.98	20240415	4400	-19.89	20231222	3175	11.02	20230726	1.46	N	002290	500	62 억		80996	N	N	0	N	00	N
12	20240530	140132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3525	-30	5	-0.84	37377290	10600	71.52	3555	3555	3515	4620	2490	3555	3526.16	0.65	0	-2062	3621	3587	3571	3537	3521	3580	3530	62	1065	500	2410	5	1	12400000	437	11.37	0.67	12	0.09	310.00	5262.00	4400	20231222	-19.89	3175	20230726	11.02	4325	-18.50	20240103	3390	3.98	20240415	4400	-19.89	20231222	3175	11.02	20230726	1.46	N	002290	500	62 억		80996	N	N	0	N	00	N
13	20240530	130132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	-25	5	-0.70	28267195	8012	54.06	3555	3555	3520	4620	2490	3555	3528.11	0.65	0	-1511	3621	3587	3571	3537	3521	3580	3530	62	1065	500	2410	5	1	12400000	438	11.39	0.67	12	0.06	310.00	5262.00	4400	20231222	-19.77	3175	20230726	11.18	4325	-18.38	20240103	3390	4.13	20240415	4400	-19.77	20231222	3175	11.18	20230726	1.46	N	002290	500	62 억		80996	N	N	0	N	00	N
14	20240530	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	-25	5	-0.70	22792145	6459	43.58	3555	3555	3520	4620	2490	3555	3528.74	0.65	0	-1436	3621	3587	3571	3537	3521	3580	3530	62	1065	500	2410	5	1	12400000	438	11.39	0.67	12	0.05	310.00	5262.00	4400	20231222	-19.77	3175	20230726	11.18	4325	-18.38	20240103	3390	4.13	20240415	4400	-19.77	20231222	3175	11.18	20230726	1.46	N	002290	500	62 억		80996	N	N	0	N	00	N
15	20240530	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3540	-15	5	-0.42	20197490	5725	38.63	3555	3555	3520	4620	2490	3555	3527.95	0.65	0	-769	3621	3587	3571	3537	3521	3580	3530	62	1065	500	2410	5	1	12400000	439	11.42	0.67	12	0.05	310.00	5262.00	4400	20231222	-19.55	3175	20230726	11.50	4325	-18.15	20240103	3390	4.42	20240415	4400	-19.55	20231222	3175	11.50	20230726	1.46	N	002290	500	62 억		80996	N	N	0	N	00	N
16	20240530	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3540	-15	5	-0.42	8266495	2340	15.79	3555	3555	3525	4620	2490	3555	3532.69	0.65	0	-344	3621	3587	3571	3537	3521	3580	3530	62	1065	500	2410	5	1	12400000	439	11.42	0.67	12	0.02	310.00	5262.00	4400	20231222	-19.55	3175	20230726	11.50	4325	-18.15	20240103	3390	4.42	20240415	4400	-19.55	20231222	3175	11.50	20230726	1.46	N	002290	500	62 억		80996	N	N	0	N	00	N
17	20240530	090132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3555	0	3	0.00	174195	49	0.33	3555	3555	3555	4620	2490	3555	3555.00	0.65	0	0	3621	3587	3571	3537	3521	3580	3530	62	1065	500	2410	5	1	12400000	441	11.47	0.68	12	0.00	310.00	5262.00	4400	20231222	-19.20	3175	20230726	11.97	4325	-17.80	20240103	3390	4.87	20240415	4400	-19.20	20231222	3175	11.97	20230726	1.46	N	002290	500	62 억		80996	N	N	0	N	00	N
18	20240529	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3555	-15	5	-0.42	52925355	14820	65.28	3570	3605	3555	4640	2500	3570	3571.21	0.64	0	-151	3610	3590	3575	3555	3540	3582	3547	62	1070	500	2420	5	1	12400000	441	11.47	0.68	12	0.12	310.00	5262.00	4400	20231222	-19.20	3175	20230726	11.97	4325	-17.80	20240103	3390	4.87	20240415	4400	-19.20	20231222	3175	11.97	20230726	1.46	N	002290	500	62 억		79972	N	N	0	N	00	N
19	20240529	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	-5	5	-0.14	51979700	14554	64.11	3570	3605	3555	4640	2500	3570	3571.51	0.64	0	84	3610	3590	3575	3555	3540	3582	3547	62	1070	500	2420	5	1	12400000	442	11.50	0.68	12	0.12	310.00	5262.00	4400	20231222	-18.98	3175	20230726	12.28	4325	-17.57	20240103	3390	5.16	20240415	4400	-18.98	20231222	3175	12.28	20230726	1.46	N	002290	500	62 억		79972	N	N	0	N	00	N
20	20240529	140132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	-5	5	-0.14	39253695	10977	48.35	3570	3605	3560	4640	2500	3570	3575.99	0.64	0	100	3610	3590	3575	3555	3540	3582	3547	62	1070	500	2420	5	1	12400000	442	11.50	0.68	12	0.09	310.00	5262.00	4400	20231222	-18.98	3175	20230726	12.28	4325	-17.57	20240103	3390	5.16	20240415	4400	-18.98	20231222	3175	12.28	20230726	1.46	N	002290	500	62 억		79972	N	N	0	N	00	N
21	20240529	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3575	5	2	0.14	33615670	9396	41.39	3570	3605	3560	4640	2500	3570	3577.66	0.64	0	98	3610	3590	3575	3555	3540	3582	3547	62	1070	500	2420	5	1	12400000	443	11.53	0.68	12	0.08	310.00	5262.00	4400	20231222	-18.75	3175	20230726	12.60	4325	-17.34	20240103	3390	5.46	20240415	4400	-18.75	20231222	3175	12.60	20230726	1.46	N	002290	500	62 억		79972	N	N	0	N	00	N
22	20240529	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	-5	5	-0.14	33583510	9387	41.35	3570	3605	3560	4640	2500	3570	3577.66	0.64	0	98	3610	3590	3575	3555	3540	3582	3547	62	1070	500	2420	5	1	12400000	442	11.50	0.68	12	0.08	310.00	5262.00	4400	20231222	-18.98	3175	20230726	12.28	4325	-17.57	20240103	3390	5.16	20240415	4400	-18.98	20231222	3175	12.28	20230726	1.46	N	002290	500	62 억		79972	N	N	0	N	00	N
23	20240529	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	10	2	0.28	18957650	5297	23.33	3570	3605	3560	4640	2500	3570	3578.94	0.64	0	-35	3610	3590	3575	3555	3540	3582	3547	62	1070	500	2420	5	1	12400000	444	11.55	0.68	12	0.04	310.00	5262.00	4400	20231222	-18.64	3175	20230726	12.76	4325	-17.23	20240103	3390	5.60	20240415	4400	-18.64	20231222	3175	12.76	20230726	1.46	N	002290	500	62 억		79972	N	N	0	N	00	N
24	20240529	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	0	3	0.00	2807960	788	3.47	3570	3570	3560	4640	2500	3570	3563.40	0.64	0	23	3610	3590	3575	3555	3540	3582	3547	62	1070	500	2420	5	1	12400000	443	11.52	0.68	12	0.01	310.00	5262.00	4400	20231222	-18.86	3175	20230726	12.44	4325	-17.46	20240103	3390	5.31	20240415	4400	-18.86	20231222	3175	12.44	20230726	1.46	N	002290	500	62 억		79972	N	N	0	N	00	N
25	20240529	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	0	3	0.00	639030	179	0.79	3570	3570	3570	4640	2500	3570	3570.00	0.64	0	0	3610	3590	3575	3555	3540	3582	3547	62	1070	500	2420	5	1	12400000	443	11.52	0.68	12	0.00	310.00	5262.00	4400	20231222	-18.86	3175	20230726	12.44	4325	-17.46	20240103	3390	5.31	20240415	4400	-18.86	20231222	3175	12.44	20230726	1.46	N	002290	500	62 억		79972	N	N	0	N	00	N
26	20240528	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	0	3	0.00	81073005	22702	111.62	3590	3595	3560	4640	2500	3570	3571.18	0.66	0	-1722	3633	3601	3548	3516	3463	3617	3532	62	1070	500	2420	5	1	12400000	443	11.52	0.68	12	0.18	310.00	5262.00	4400	20231222	-18.86	3175	20230726	12.44	4325	-17.46	20240103	3390	5.31	20240415	4400	-18.86	20231222	3175	12.44	20230726	1.47	N	002290	500	62 억		81694	N	N	0	N	00	N
27	20240528	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	20	2	0.56	78087815	21867	107.52	3590	3595	3560	4640	2500	3570	3571.03	0.66	0	-1859	3633	3601	3548	3516	3463	3617	3532	62	1070	500	2420	5	1	12400000	445	11.58	0.68	12	0.18	310.00	5262.00	4400	20231222	-18.41	3175	20230726	13.07	4325	-16.99	20240103	3390	5.90	20240415	4400	-18.41	20231222	3175	13.07	20230726	1.47	N	002290	500	62 억		81694	N	N	0	N	00	N
28	20240528	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3575	5	2	0.14	53597175	15021	73.86	3590	3595	3560	4640	2500	3570	3568.15	0.66	0	-2594	3633	3601	3548	3516	3463	3617	3532	62	1070	500	2420	5	1	12400000	443	11.53	0.68	12	0.12	310.00	5262.00	4400	20231222	-18.75	3175	20230726	12.60	4325	-17.34	20240103	3390	5.46	20240415	4400	-18.75	20231222	3175	12.60	20230726	1.47	N	002290	500	62 억		81694	N	N	0	N	00	N
29	20240528	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3575	5	2	0.14	49372965	13838	68.04	3590	3595	3560	4640	2500	3570	3567.93	0.66	0	-2594	3633	3601	3548	3516	3463	3617	3532	62	1070	500	2420	5	1	12400000	443	11.53	0.68	12	0.11	310.00	5262.00	4400	20231222	-18.75	3175	20230726	12.60	4325	-17.34	20240103	3390	5.46	20240415	4400	-18.75	20231222	3175	12.60	20230726	1.47	N	002290	500	62 억		81694	N	N	0	N	00	N
30	20240528	120130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	0	3	0.00	45613805	12785	62.86	3590	3595	3560	4640	2500	3570	3567.76	0.66	0	-2593	3633	3601	3548	3516	3463	3617	3532	62	1070	500	2420	5	1	12400000	443	11.52	0.68	12	0.10	310.00	5262.00	4400	20231222	-18.86	3175	20230726	12.44	4325	-17.46	20240103	3390	5.31	20240415	4400	-18.86	20231222	3175	12.44	20230726	1.47	N	002290	500	62 억		81694	N	N	0	N	00	N
31	20240528	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	0	3	0.00	27141375	7598	37.36	3590	3595	3565	4640	2500	3570	3572.17	0.66	0	-2494	3633	3601	3548	3516	3463	3617	3532	62	1070	500	2420	5	1	12400000	443	11.52	0.68	12	0.06	310.00	5262.00	4400	20231222	-18.86	3175	20230726	12.44	4325	-17.46	20240103	3390	5.31	20240415	4400	-18.86	20231222	3175	12.44	20230726	1.47	N	002290	500	62 억		81694	N	N	0	N	00	N
32	20240528	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	10	2	0.28	7323165	2045	10.06	3590	3595	3575	4640	2500	3570	3581.01	0.66	0	-355	3633	3601	3548	3516	3463	3617	3532	62	1070	500	2420	5	1	12400000	444	11.55	0.68	12	0.02	310.00	5262.00	4400	20231222	-18.64	3175	20230726	12.76	4325	-17.23	20240103	3390	5.60	20240415	4400	-18.64	20231222	3175	12.76	20230726	1.47	N	002290	500	62 억		81694	N	N	0	N	00	N
33	20240528	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	20	2	0.56	337460	94	0.46	3590	3590	3590	4640	2500	3570	3590.00	0.66	0	0	3633	3601	3548	3516	3463	3617	3532	62	1070	500	2420	5	1	12400000	445	11.58	0.68	12	0.00	310.00	5262.00	4400	20231222	-18.41	3175	20230726	13.07	4325	-16.99	20240103	3390	5.90	20240415	4400	-18.41	20231222	3175	13.07	20230726	1.47	N	002290	500	62 억		81694	N	N	0	N	00	N
34	20240527	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	15	2	0.42	72272585	20338	285.53	3545	3580	3495	4620	2490	3555	3553.57	0.68	0	-2249	3625	3590	3570	3535	3515	3580	3525	62	1065	500	2410	5	1	12400000	443	11.52	0.68	12	0.16	310.00	5262.00	4400	20231222	-18.86	3175	20230726	12.44	4325	-17.46	20240103	3390	5.31	20240415	4400	-18.86	20231222	3175	12.44	20230726	1.46	N	002290	500	62 억		83943	N	N	0	N	00	N
35	20240527	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3575	20	2	0.56	66716395	18782	263.68	3545	3580	3495	4620	2490	3555	3552.15	0.68	0	-2250	3625	3590	3570	3535	3515	3580	3525	62	1065	500	2410	5	1	12400000	443	11.53	0.68	12	0.15	310.00	5262.00	4400	20231222	-18.75	3175	20230726	12.60	4325	-17.34	20240103	3390	5.46	20240415	4400	-18.75	20231222	3175	12.60	20230726	1.46	N	002290	500	62 억		83943	N	N	0	N	00	N
36	20240527	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	15	2	0.42	54127860	15243	214.00	3545	3580	3495	4620	2490	3555	3551.00	0.68	0	-2125	3625	3590	3570	3535	3515	3580	3525	62	1065	500	2410	5	1	12400000	443	11.52	0.68	12	0.12	310.00	5262.00	4400	20231222	-18.86	3175	20230726	12.44	4325	-17.46	20240103	3390	5.31	20240415	4400	-18.86	20231222	3175	12.44	20230726	1.46	N	002290	500	62 억		83943	N	N	0	N	00	N
37	20240527	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	25	2	0.70	46291700	13048	183.18	3545	3580	3495	4620	2490	3555	3547.80	0.68	0	-1858	3625	3590	3570	3535	3515	3580	3525	62	1065	500	2410	5	1	12400000	444	11.55	0.68	12	0.11	310.00	5262.00	4400	20231222	-18.64	3175	20230726	12.76	4325	-17.23	20240103	3390	5.60	20240415	4400	-18.64	20231222	3175	12.76	20230726	1.46	N	002290	500	62 억		83943	N	N	0	N	00	N
38	20240527	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	10	2	0.28	35953650	10133	142.26	3545	3565	3495	4620	2490	3555	3548.17	0.68	0	-1858	3625	3590	3570	3535	3515	3580	3525	62	1065	500	2410	5	1	12400000	442	11.50	0.68	12	0.08	310.00	5262.00	4400	20231222	-18.98	3175	20230726	12.28	4325	-17.57	20240103	3390	5.16	20240415	4400	-18.98	20231222	3175	12.28	20230726	1.46	N	002290	500	62 억		83943	N	N	0	N	00	N
39	20240527	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	5	2	0.14	34486150	9721	136.47	3545	3565	3495	4620	2490	3555	3547.59	0.68	0	-1639	3625	3590	3570	3535	3515	3580	3525	62	1065	500	2410	5	1	12400000	441	11.48	0.68	12	0.08	310.00	5262.00	4400	20231222	-19.09	3175	20230726	12.13	4325	-17.69	20240103	3390	5.01	20240415	4400	-19.09	20231222	3175	12.13	20230726	1.46	N	002290	500	62 억		83943	N	N	0	N	00	N
40	20240527	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3555	0	3	0.00	24597410	6943	97.47	3545	3565	3495	4620	2490	3555	3542.76	0.68	0	-1445	3625	3590	3570	3535	3515	3580	3525	62	1065	500	2410	5	1	12400000	441	11.47	0.68	12	0.06	310.00	5262.00	4400	20231222	-19.20	3175	20230726	11.97	4325	-17.80	20240103	3390	4.87	20240415	4400	-19.20	20231222	3175	11.97	20230726	1.46	N	002290	500	62 억		83943	N	N	0	N	00	N
41	20240527	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	-25	5	-0.70	2964805	838	11.76	3545	3545	3530	4620	2490	3555	3537.95	0.68	0	-11	3625	3590	3570	3535	3515	3580	3525	62	1065	500	2410	5	1	12400000	438	11.39	0.67	12	0.01	310.00	5262.00	4400	20231222	-19.77	3175	20230726	11.18	4325	-18.38	20240103	3390	4.13	20240415	4400	-19.77	20231222	3175	11.18	20230726	1.46	N	002290	500	62 억		83943	N	N	0	N	00	N
42	20240524	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3555	-20	5	-0.56	25395925	7123	14.56	3605	3605	3550	4645	2505	3575	3565.34	0.71	0	-4595	3675	3625	3590	3540	3505	3607	3522	62	1070	500	2430	5	1	12400000	441	11.47	0.68	12	0.06	310.00	5262.00	4400	20231222	-19.20	3175	20230726	11.97	4325	-17.80	20240103	3390	4.87	20240415	4400	-19.20	20231222	3175	11.97	20230726	1.46	N	002290	500	62 억		88538	N	N	0	N	00	N
43	20240524	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	-15	5	-0.42	23639505	6629	13.55	3605	3605	3550	4645	2505	3575	3566.07	0.71	0	-4466	3675	3625	3590	3540	3505	3607	3522	62	1070	500	2430	5	1	12400000	441	11.48	0.68	12	0.05	310.00	5262.00	4400	20231222	-19.09	3175	20230726	12.13	4325	-17.69	20240103	3390	5.01	20240415	4400	-19.09	20231222	3175	12.13	20230726	1.46	N	002290	500	62 억		88538	N	N	0	N	00	N
44	20240524	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	-15	5	-0.42	22108795	6199	12.67	3605	3605	3550	4645	2505	3575	3566.51	0.71	0	-4133	3675	3625	3590	3540	3505	3607	3522	62	1070	500	2430	5	1	12400000	441	11.48	0.68	12	0.05	310.00	5262.00	4400	20231222	-19.09	3175	20230726	12.13	4325	-17.69	20240103	3390	5.01	20240415	4400	-19.09	20231222	3175	12.13	20230726	1.46	N	002290	500	62 억		88538	N	N	0	N	00	N
45	20240524	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	-15	5	-0.42	21884515	6136	12.54	3605	3605	3550	4645	2505	3575	3566.58	0.71	0	-4084	3675	3625	3590	3540	3505	3607	3522	62	1070	500	2430	5	1	12400000	441	11.48	0.68	12	0.05	310.00	5262.00	4400	20231222	-19.09	3175	20230726	12.13	4325	-17.69	20240103	3390	5.01	20240415	4400	-19.09	20231222	3175	12.13	20230726	1.46	N	002290	500	62 억		88538	N	N	0	N	00	N
46	20240524	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	-15	5	-0.42	14554020	4077	8.33	3605	3605	3550	4645	2505	3575	3569.79	0.71	0	-2434	3675	3625	3590	3540	3505	3607	3522	62	1070	500	2430	5	1	12400000	441	11.48	0.68	12	0.03	310.00	5262.00	4400	20231222	-19.09	3175	20230726	12.13	4325	-17.69	20240103	3390	5.01	20240415	4400	-19.09	20231222	3175	12.13	20230726	1.46	N	002290	500	62 억		88538	N	N	0	N	00	N
47	20240524	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	-10	5	-0.28	11174850	3127	6.39	3605	3605	3550	4645	2505	3575	3573.66	0.71	0	-1683	3675	3625	3590	3540	3505	3607	3522	62	1070	500	2430	5	1	12400000	442	11.50	0.68	12	0.03	310.00	5262.00	4400	20231222	-18.98	3175	20230726	12.28	4325	-17.57	20240103	3390	5.16	20240415	4400	-18.98	20231222	3175	12.28	20230726	1.46	N	002290	500	62 억		88538	N	N	0	N	00	N
48	20240524	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	-5	5	-0.14	10722110	3000	6.13	3605	3605	3550	4645	2505	3575	3574.04	0.71	0	-1683	3675	3625	3590	3540	3505	3607	3522	62	1070	500	2430	5	1	12400000	443	11.52	0.68	12	0.02	310.00	5262.00	4400	20231222	-18.86	3175	20230726	12.44	4325	-17.46	20240103	3390	5.31	20240415	4400	-18.86	20231222	3175	12.44	20230726	1.46	N	002290	500	62 억		88538	N	N	0	N	00	N
49	20240524	090129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3585	10	2	0.28	2521385	701	1.43	3605	3605	3585	4645	2505	3575	3596.84	0.71	0	-581	3675	3625	3590	3540	3505	3607	3522	62	1070	500	2430	5	1	12400000	445	11.56	0.68	12	0.01	310.00	5262.00	4400	20231222	-18.52	3175	20230726	12.91	4325	-17.11	20240103	3390	5.75	20240415	4400	-18.52	20231222	3175	12.91	20230726	1.46	N	002290	500	62 억		88538	N	N	0	N	00	N
50	20240523	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3575	-45	5	-1.24	175125145	48916	355.91	3620	3640	3555	4705	2535	3620	3580.12	0.66	0	1477	3693	3656	3638	3601	3583	3647	3592	62	1085	500	2460	5	1	12400000	443	11.53	0.68	12	0.39	310.00	5262.00	4400	20231222	-18.75	3175	20230726	12.60	4325	-17.34	20240103	3390	5.46	20240415	4400	-18.75	20231222	3175	12.60	20230726	1.47	N	002290	500	62 억		81995	N	N	0	N	00	N
51	20240523	150129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	-30	5	-0.83	166687840	46559	338.76	3620	3640	3555	4705	2535	3620	3580.14	0.66	0	1298	3693	3656	3638	3601	3583	3647	3592	62	1085	500	2460	5	1	12400000	445	11.58	0.68	12	0.38	310.00	5262.00	4400	20231222	-18.41	3175	20230726	13.07	4325	-16.99	20240103	3390	5.90	20240415	4400	-18.41	20231222	3175	13.07	20230726	1.47	N	002290	500	62 억		81995	N	N	0	N	00	N
52	20240523	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3595	-25	5	-0.69	133815695	37337	271.66	3620	3640	3565	4705	2535	3620	3584.00	0.66	0	708	3693	3656	3638	3601	3583	3647	3592	62	1085	500	2460	5	1	12400000	446	11.60	0.68	12	0.30	310.00	5262.00	4400	20231222	-18.30	3175	20230726	13.23	4325	-16.88	20240103	3390	6.05	20240415	4400	-18.30	20231222	3175	13.23	20230726	1.47	N	002290	500	62 억		81995	N	N	0	N	00	N
53	20240523	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3595	-25	5	-0.69	80084775	22315	162.36	3620	3640	3565	4705	2535	3620	3588.83	0.66	0	835	3693	3656	3638	3601	3583	3647	3592	62	1085	500	2460	5	1	12400000	446	11.60	0.68	12	0.18	310.00	5262.00	4400	20231222	-18.30	3175	20230726	13.23	4325	-16.88	20240103	3390	6.05	20240415	4400	-18.30	20231222	3175	13.23	20230726	1.47	N	002290	500	62 억		81995	N	N	0	N	00	N
54	20240523	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3600	-20	5	-0.55	76394865	21290	154.90	3620	3640	3565	4705	2535	3620	3588.30	0.66	0	841	3693	3656	3638	3601	3583	3647	3592	62	1085	500	2460	5	1	12400000	446	11.61	0.68	12	0.17	310.00	5262.00	4400	20231222	-18.18	3175	20230726	13.39	4325	-16.76	20240103	3390	6.19	20240415	4400	-18.18	20231222	3175	13.39	20230726	1.47	N	002290	500	62 억		81995	N	N	0	N	00	N
55	20240523	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3600	-20	5	-0.55	66796725	18629	135.54	3620	3640	3565	4705	2535	3620	3585.63	0.66	0	837	3693	3656	3638	3601	3583	3647	3592	62	1085	500	2460	5	1	12400000	446	11.61	0.68	12	0.15	310.00	5262.00	4400	20231222	-18.18	3175	20230726	13.39	4325	-16.76	20240103	3390	6.19	20240415	4400	-18.18	20231222	3175	13.39	20230726	1.47	N	002290	500	62 억		81995	N	N	0	N	00	N
56	20240523	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	-30	5	-0.83	64911240	18104	131.72	3620	3640	3565	4705	2535	3620	3585.46	0.66	0	826	3693	3656	3638	3601	3583	3647	3592	62	1085	500	2460	5	1	12400000	445	11.58	0.68	12	0.15	310.00	5262.00	4400	20231222	-18.41	3175	20230726	13.07	4325	-16.99	20240103	3390	5.90	20240415	4400	-18.41	20231222	3175	13.07	20230726	1.47	N	002290	500	62 억		81995	N	N	0	N	00	N
57	20240523	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	0	3	0.00	206340	57	0.41	3620	3620	3620	4705	2535	3620	3620.00	0.66	0	-8	3693	3656	3638	3601	3583	3647	3592	62	1085	500	2460	5	1	12400000	449	11.68	0.69	12	0.00	310.00	5262.00	4400	20231222	-17.73	3175	20230726	14.02	4325	-16.30	20240103	3390	6.78	20240415	4400	-17.73	20231222	3175	14.02	20230726	1.47	N	002290	500	62 억		81995	N	N	0	N	00	N
58	20240522	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-55	5	-1.50	49870510	13744	86.37	3675	3675	3620	4775	2575	3675	3628.53	0.69	0	-3332	3708	3691	3658	3641	3608	3700	3650	62	1100	500	2490	5	1	12400000	449	11.68	0.69	12	0.11	310.00	5262.00	4400	20231222	-17.73	3175	20230726	14.02	4325	-16.30	20240103	3390	6.78	20240415	4400	-17.73	20231222	3175	14.02	20230726	1.46	N	002290	500	62 억		85669	N	N	0	N	00	N
59	20240522	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3630	-45	5	-1.22	32429335	8929	56.11	3675	3675	3620	4775	2575	3675	3631.91	0.69	0	-3062	3708	3691	3658	3641	3608	3700	3650	62	1100	500	2490	5	1	12400000	450	11.71	0.69	12	0.07	310.00	5262.00	4400	20231222	-17.50	3175	20230726	14.33	4325	-16.07	20240103	3390	7.08	20240415	4400	-17.50	20231222	3175	14.33	20230726	1.46	N	002290	500	62 억		85669	N	N	0	N	00	N
60	20240522	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	-40	5	-1.09	31094660	8561	53.80	3675	3675	3620	4775	2575	3675	3632.13	0.69	0	-2928	3708	3691	3658	3641	3608	3700	3650	62	1100	500	2490	5	1	12400000	451	11.73	0.69	12	0.07	310.00	5262.00	4400	20231222	-17.39	3175	20230726	14.49	4325	-15.95	20240103	3390	7.23	20240415	4400	-17.39	20231222	3175	14.49	20230726	1.46	N	002290	500	62 억		85669	N	N	0	N	00	N
61	20240522	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	-40	5	-1.09	20560465	5658	35.56	3675	3675	3620	4775	2575	3675	3633.88	0.69	0	-406	3708	3691	3658	3641	3608	3700	3650	62	1100	500	2490	5	1	12400000	451	11.73	0.69	12	0.05	310.00	5262.00	4400	20231222	-17.39	3175	20230726	14.49	4325	-15.95	20240103	3390	7.23	20240415	4400	-17.39	20231222	3175	14.49	20230726	1.46	N	002290	500	62 억		85669	N	N	0	N	00	N
62	20240522	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-35	5	-0.95	17883840	4921	30.92	3675	3675	3620	4775	2575	3675	3634.19	0.69	0	-351	3708	3691	3658	3641	3608	3700	3650	62	1100	500	2490	5	1	12400000	451	11.74	0.69	12	0.04	310.00	5262.00	4400	20231222	-17.27	3175	20230726	14.65	4325	-15.84	20240103	3390	7.37	20240415	4400	-17.27	20231222	3175	14.65	20230726	1.46	N	002290	500	62 억		85669	N	N	0	N	00	N
63	20240522	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-35	5	-0.95	15190765	4181	26.27	3675	3675	3620	4775	2575	3675	3633.29	0.69	0	-330	3708	3691	3658	3641	3608	3700	3650	62	1100	500	2490	5	1	12400000	451	11.74	0.69	12	0.03	310.00	5262.00	4400	20231222	-17.27	3175	20230726	14.65	4325	-15.84	20240103	3390	7.37	20240415	4400	-17.27	20231222	3175	14.65	20230726	1.46	N	002290	500	62 억		85669	N	N	0	N	00	N
64	20240522	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	-30	5	-0.82	11837375	3259	20.48	3675	3675	3620	4775	2575	3675	3632.21	0.69	0	-323	3708	3691	3658	3641	3608	3700	3650	62	1100	500	2490	5	1	12400000	452	11.76	0.69	12	0.03	310.00	5262.00	4400	20231222	-17.16	3175	20230726	14.80	4325	-15.72	20240103	3390	7.52	20240415	4400	-17.16	20231222	3175	14.80	20230726	1.46	N	002290	500	62 억		85669	N	N	0	N	00	N
65	20240522	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3675	0	3	0.00	73500	20	0.13	3675	3675	3675	4775	2575	3675	3675.00	0.69	0	-3	3708	3691	3658	3641	3608	3700	3650	62	1100	500	2490	5	1	12400000	456	11.85	0.70	12	0.00	310.00	5262.00	4400	20231222	-16.48	3175	20230726	15.75	4325	-15.03	20240103	3390	8.41	20240415	4400	-16.48	20231222	3175	15.75	20230726	1.46	N	002290	500	62 억		85669	N	N	0	N	00	N
66	20240521	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3675	-5	5	-0.14	57913760	15913	86.33	3665	3675	3625	4780	2580	3680	3639.40	0.72	0	-4065	3720	3700	3670	3650	3620	3685	3635	62	1100	500	2500	5	1	12400000	456	11.85	0.70	12	0.13	310.00	5262.00	4400	20231222	-16.48	3175	20230726	15.75	4325	-15.03	20240103	3390	8.41	20240415	4400	-16.48	20231222	3175	15.75	20230726	1.37	N	002290	500	62 억		88960	N	N	0	N	00	N
67	20240521	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-40	5	-1.09	54818135	15064	81.72	3665	3675	3625	4780	2580	3680	3639.02	0.72	0	-3926	3720	3700	3670	3650	3620	3685	3635	62	1100	500	2500	5	1	12400000	451	11.74	0.69	12	0.12	310.00	5262.00	4400	20231222	-17.27	3175	20230726	14.65	4325	-15.84	20240103	3390	7.37	20240415	4400	-17.27	20231222	3175	14.65	20230726	1.37	N	002290	500	62 억		88960	N	N	0	N	00	N
68	20240521	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3650	-30	5	-0.82	46539560	12791	69.39	3665	3665	3625	4780	2580	3680	3638.46	0.72	0	-3923	3720	3700	3670	3650	3620	3685	3635	62	1100	500	2500	5	1	12400000	453	11.77	0.69	12	0.10	310.00	5262.00	4400	20231222	-17.05	3175	20230726	14.96	4325	-15.61	20240103	3390	7.67	20240415	4400	-17.05	20231222	3175	14.96	20230726	1.37	N	002290	500	62 억		88960	N	N	0	N	00	N
69	20240521	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-40	5	-1.09	45887720	12612	68.42	3665	3665	3625	4780	2580	3680	3638.42	0.72	0	-3923	3720	3700	3670	3650	3620	3685	3635	62	1100	500	2500	5	1	12400000	451	11.74	0.69	12	0.10	310.00	5262.00	4400	20231222	-17.27	3175	20230726	14.65	4325	-15.84	20240103	3390	7.37	20240415	4400	-17.27	20231222	3175	14.65	20230726	1.37	N	002290	500	62 억		88960	N	N	0	N	00	N
70	20240521	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3650	-30	5	-0.82	45374480	12471	67.66	3665	3665	3625	4780	2580	3680	3638.40	0.72	0	-3923	3720	3700	3670	3650	3620	3685	3635	62	1100	500	2500	5	1	12400000	453	11.77	0.69	12	0.10	310.00	5262.00	4400	20231222	-17.05	3175	20230726	14.96	4325	-15.61	20240103	3390	7.67	20240415	4400	-17.05	20231222	3175	14.96	20230726	1.37	N	002290	500	62 억		88960	N	N	0	N	00	N
71	20240521	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	-45	5	-1.22	31380850	8624	46.79	3665	3665	3625	4780	2580	3680	3638.78	0.72	0	-3923	3720	3700	3670	3650	3620	3685	3635	62	1100	500	2500	5	1	12400000	451	11.73	0.69	12	0.07	310.00	5262.00	4400	20231222	-17.39	3175	20230726	14.49	4325	-15.95	20240103	3390	7.23	20240415	4400	-17.39	20231222	3175	14.49	20230726	1.37	N	002290	500	62 억		88960	N	N	0	N	00	N
72	20240521	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	-35	5	-0.95	18577455	5100	27.67	3665	3665	3625	4780	2580	3680	3642.64	0.72	0	-3509	3720	3700	3670	3650	3620	3685	3635	62	1100	500	2500	5	1	12400000	452	11.76	0.69	12	0.04	310.00	5262.00	4400	20231222	-17.16	3175	20230726	14.80	4325	-15.72	20240103	3390	7.52	20240415	4400	-17.16	20231222	3175	14.80	20230726	1.37	N	002290	500	62 억		88960	N	N	0	N	00	N
73	20240521	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3655	-25	5	-0.68	673360	184	1.00	3665	3665	3655	4780	2580	3680	3659.57	0.72	0	-99	3720	3700	3670	3650	3620	3685	3635	62	1100	500	2500	5	1	12400000	453	11.79	0.69	12	0.00	310.00	5262.00	4400	20231222	-16.93	3175	20230726	15.12	4325	-15.49	20240103	3390	7.82	20240415	4400	-16.93	20231222	3175	15.12	20230726	1.37	N	002290	500	62 억		88960	N	N	0	N	00	N
74	20240517	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3715	5	2	0.13	244448540	66456	448.78	3710	3730	3645	4820	2600	3710	3678.31	0.67	0	3879	3790	3750	3705	3665	3620	3727	3642	62	1110	500	2520	5	1	12400000	461	11.98	0.71	12	0.54	310.00	5262.00	4400	20231222	-15.57	3175	20230726	17.01	4325	-14.10	20240103	3390	9.59	20240415	4400	-15.57	20231222	3175	17.01	20230726	1.37	N	002290	500	62 억		82676	N	N	0	N	00	N
75	20240517	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3680	-30	5	-0.81	229019945	62280	420.58	3710	3730	3645	4820	2600	3710	3677.26	0.67	0	5051	3790	3750	3705	3665	3620	3727	3642	62	1110	500	2520	5	1	12400000	456	11.87	0.70	12	0.50	310.00	5262.00	4400	20231222	-16.36	3175	20230726	15.91	4325	-14.91	20240103	3390	8.55	20240415	4400	-16.36	20231222	3175	15.91	20230726	1.37	N	002290	500	62 억		82676	N	N	0	N	00	N
76	20240517	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	-50	5	-1.35	189107155	51355	346.81	3710	3730	3655	4820	2600	3710	3682.35	0.67	0	3674	3790	3750	3705	3665	3620	3727	3642	62	1110	500	2520	5	1	12400000	454	11.81	0.70	12	0.41	310.00	5262.00	4400	20231222	-16.82	3175	20230726	15.28	4325	-15.38	20240103	3390	7.96	20240415	4400	-16.82	20231222	3175	15.28	20230726	1.37	N	002290	500	62 억		82676	N	N	0	N	00	N
77	20240517	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3680	-30	5	-0.81	126713475	34329	231.83	3710	3730	3660	4820	2600	3710	3691.15	0.67	0	733	3790	3750	3705	3665	3620	3727	3642	62	1110	500	2520	5	1	12400000	456	11.87	0.70	12	0.28	310.00	5262.00	4400	20231222	-16.36	3175	20230726	15.91	4325	-14.91	20240103	3390	8.55	20240415	4400	-16.36	20231222	3175	15.91	20230726	1.37	N	002290	500	62 억		82676	N	N	0	N	00	N
78	20240517	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3705	-5	5	-0.13	85067265	23057	155.71	3710	3725	3660	4820	2600	3710	3689.43	0.67	0	-248	3790	3750	3705	3665	3620	3727	3642	62	1110	500	2520	5	1	12400000	459	11.95	0.70	12	0.19	310.00	5262.00	4400	20231222	-15.80	3175	20230726	16.69	4325	-14.34	20240103	3390	9.29	20240415	4400	-15.80	20231222	3175	16.69	20230726	1.37	N	002290	500	62 억		82676	N	N	0	N	00	N
79	20240517	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3715	5	2	0.13	78664065	21328	144.03	3710	3725	3660	4820	2600	3710	3688.30	0.67	0	-77	3790	3750	3705	3665	3620	3727	3642	62	1110	500	2520	5	1	12400000	461	11.98	0.71	12	0.17	310.00	5262.00	4400	20231222	-15.57	3175	20230726	17.01	4325	-14.10	20240103	3390	9.59	20240415	4400	-15.57	20231222	3175	17.01	20230726	1.37	N	002290	500	62 억		82676	N	N	0	N	00	N
80	20240517	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3690	-20	5	-0.54	61542215	16709	112.84	3710	3710	3660	4820	2600	3710	3683.18	0.67	0	-650	3790	3750	3705	3665	3620	3727	3642	62	1110	500	2520	5	1	12400000	458	11.90	0.70	12	0.13	310.00	5262.00	4400	20231222	-16.14	3175	20230726	16.22	4325	-14.68	20240103	3390	8.85	20240415	4400	-16.14	20231222	3175	16.22	20230726	1.37	N	002290	500	62 억		82676	N	N	0	N	00	N
81	20240517	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3685	-25	5	-0.67	2129490	574	3.88	3710	3710	3685	4820	2600	3710	3709.91	0.67	0	-103	3790	3750	3705	3665	3620	3727	3642	62	1110	500	2520	5	1	12400000	457	11.89	0.70	12	0.00	310.00	5262.00	4400	20231222	-16.25	3175	20230726	16.06	4325	-14.80	20240103	3390	8.70	20240415	4400	-16.25	20231222	3175	16.06	20230726	1.37	N	002290	500	62 억		82676	N	N	0	N	00	N
82	20240516	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3710	-35	5	-0.93	54791940	14808	42.26	3745	3745	3660	4865	2625	3745	3700.09	0.70	0	-3619	3821	3782	3741	3702	3661	3762	3682	62	1120	500	2540	5	1	12400000	460	11.97	0.71	12	0.12	310.00	5262.00	4400	20231222	-15.68	3175	20230726	16.85	4325	-14.22	20240103	3390	9.44	20240415	4400	-15.68	20231222	3175	16.85	20230726	1.36	N	002290	500	62 억		86344	N	N	0	N	00	N
83	20240516	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3710	-35	5	-0.93	40245740	10880	31.05	3745	3745	3660	4865	2625	3745	3699.06	0.70	0	-2821	3821	3782	3741	3702	3661	3762	3682	62	1120	500	2540	5	1	12400000	460	11.97	0.71	12	0.09	310.00	5262.00	4400	20231222	-15.68	3175	20230726	16.85	4325	-14.22	20240103	3390	9.44	20240415	4400	-15.68	20231222	3175	16.85	20230726	1.36	N	002290	500	62 억		86344	N	N	0	N	00	N
84	20240516	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3710	-35	5	-0.93	29119350	7873	22.47	3745	3745	3660	4865	2625	3745	3698.63	0.70	0	-2816	3821	3782	3741	3702	3661	3762	3682	62	1120	500	2540	5	1	12400000	460	11.97	0.71	12	0.06	310.00	5262.00	4400	20231222	-15.68	3175	20230726	16.85	4325	-14.22	20240103	3390	9.44	20240415	4400	-15.68	20231222	3175	16.85	20230726	1.36	N	002290	500	62 억		86344	N	N	0	N	00	N
85	20240516	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3710	-35	5	-0.93	25357945	6855	19.56	3745	3745	3660	4865	2625	3745	3699.19	0.70	0	-2788	3821	3782	3741	3702	3661	3762	3682	62	1120	500	2540	5	1	12400000	460	11.97	0.71	12	0.06	310.00	5262.00	4400	20231222	-15.68	3175	20230726	16.85	4325	-14.22	20240103	3390	9.44	20240415	4400	-15.68	20231222	3175	16.85	20230726	1.36	N	002290	500	62 억		86344	N	N	0	N	00	N
86	20240516	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3695	-50	5	-1.34	24011810	6492	18.53	3745	3745	3660	4865	2625	3745	3698.68	0.70	0	-2776	3821	3782	3741	3702	3661	3762	3682	62	1120	500	2540	5	1	12400000	458	11.92	0.70	12	0.05	310.00	5262.00	4400	20231222	-16.02	3175	20230726	16.38	4325	-14.57	20240103	3390	9.00	20240415	4400	-16.02	20231222	3175	16.38	20230726	1.36	N	002290	500	62 억		86344	N	N	0	N	00	N
87	20240516	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3685	-60	5	-1.60	23395440	6325	18.05	3745	3745	3660	4865	2625	3745	3698.88	0.70	0	-2765	3821	3782	3741	3702	3661	3762	3682	62	1120	500	2540	5	1	12400000	457	11.89	0.70	12	0.05	310.00	5262.00	4400	20231222	-16.25	3175	20230726	16.06	4325	-14.80	20240103	3390	8.70	20240415	4400	-16.25	20231222	3175	16.06	20230726	1.36	N	002290	500	62 억		86344	N	N	0	N	00	N
88	20240516	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	-25	5	-0.67	6287040	1689	4.82	3745	3745	3710	4865	2625	3745	3722.34	0.70	0	-370	3821	3782	3741	3702	3661	3762	3682	62	1120	500	2540	5	1	12400000	461	12.00	0.71	12	0.01	310.00	5262.00	4400	20231222	-15.45	3175	20230726	17.17	4325	-13.99	20240103	3390	9.73	20240415	4400	-15.45	20231222	3175	17.17	20230726	1.36	N	002290	500	62 억		86344	N	N	0	N	00	N
89	20240516	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3745	0	3	0.00	576700	154	0.44	3745	3745	3740	4865	2625	3745	3744.81	0.70	0	-6	3821	3782	3741	3702	3661	3762	3682	62	1120	500	2540	5	1	12400000	464	12.08	0.71	12	0.00	310.00	5262.00	4400	20231222	-14.89	3175	20230726	17.95	4325	-13.41	20240103	3390	10.47	20240415	4400	-14.89	20231222	3175	17.95	20230726	1.36	N	002290	500	62 억		86344	N	N	0	N	00	N
90	20240514	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3745	-15	5	-0.40	130681660	35040	23.88	3755	3780	3700	4885	2635	3760	3729.49	0.70	0	-2426	3930	3845	3765	3680	3600	3887	3722	62	1125	500	2550	5	1	12400000	464	12.08	0.71	12	0.28	310.00	5262.00	4400	20231222	-14.89	3175	20230726	17.95	4325	-13.41	20240103	3390	10.47	20240415	4400	-14.89	20231222	3175	17.95	20230726	1.36	N	002290	500	62 억		86524	N	N	0	N	00	N
91	20240514	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3745	-15	5	-0.40	129813350	34808	23.72	3755	3780	3700	4885	2635	3760	3729.41	0.70	0	-2294	3930	3845	3765	3680	3600	3887	3722	62	1125	500	2550	5	1	12400000	464	12.08	0.71	12	0.28	310.00	5262.00	4400	20231222	-14.89	3175	20230726	17.95	4325	-13.41	20240103	3390	10.47	20240415	4400	-14.89	20231222	3175	17.95	20230726	1.36	N	002290	500	62 억		86524	N	N	0	N	00	N
92	20240514	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3750	-10	5	-0.27	124439270	33373	22.75	3755	3780	3700	4885	2635	3760	3728.74	0.70	0	-2019	3930	3845	3765	3680	3600	3887	3722	62	1125	500	2550	5	1	12400000	465	12.10	0.71	12	0.27	310.00	5262.00	4400	20231222	-14.77	3175	20230726	18.11	4325	-13.29	20240103	3390	10.62	20240415	4400	-14.77	20231222	3175	18.11	20230726	1.36	N	002290	500	62 억		86524	N	N	0	N	00	N
93	20240514	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3740	-20	5	-0.53	108207450	29025	19.78	3755	3780	3700	4885	2635	3760	3728.08	0.70	0	-970	3930	3845	3765	3680	3600	3887	3722	62	1125	500	2550	5	1	12400000	464	12.06	0.71	12	0.23	310.00	5262.00	4400	20231222	-15.00	3175	20230726	17.80	4325	-13.53	20240103	3390	10.32	20240415	4400	-15.00	20231222	3175	17.80	20230726	1.36	N	002290	500	62 억		86524	N	N	0	N	00	N
94	20240514	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3725	-35	5	-0.93	99088010	26578	18.11	3755	3780	3700	4885	2635	3760	3728.20	0.70	0	-836	3930	3845	3765	3680	3600	3887	3722	62	1125	500	2550	5	1	12400000	462	12.02	0.71	12	0.21	310.00	5262.00	4400	20231222	-15.34	3175	20230726	17.32	4325	-13.87	20240103	3390	9.88	20240415	4400	-15.34	20231222	3175	17.32	20230726	1.36	N	002290	500	62 억		86524	N	N	0	N	00	N
95	20240514	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3715	-45	5	-1.20	92275690	24745	16.87	3755	3780	3700	4885	2635	3760	3729.06	0.70	0	-806	3930	3845	3765	3680	3600	3887	3722	62	1125	500	2550	5	1	12400000	461	11.98	0.71	12	0.20	310.00	5262.00	4400	20231222	-15.57	3175	20230726	17.01	4325	-14.10	20240103	3390	9.59	20240415	4400	-15.57	20231222	3175	17.01	20230726	1.36	N	002290	500	62 억		86524	N	N	0	N	00	N
96	20240514	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3750	-10	5	-0.27	59548600	15933	10.86	3755	3780	3725	4885	2635	3760	3737.44	0.70	0	-1903	3930	3845	3765	3680	3600	3887	3722	62	1125	500	2550	5	1	12400000	465	12.10	0.71	12	0.13	310.00	5262.00	4400	20231222	-14.77	3175	20230726	18.11	4325	-13.29	20240103	3390	10.62	20240415	4400	-14.77	20231222	3175	18.11	20230726	1.36	N	002290	500	62 억		86524	N	N	0	N	00	N
97	20240514	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3755	-5	5	-0.13	75100	20	0.01	3755	3755	3755	4885	2635	3760	3755.00	0.70	0	-3	3930	3845	3765	3680	3600	3887	3722	62	1125	500	2550	5	1	12400000	466	12.11	0.71	12	0.00	310.00	5262.00	4400	20231222	-14.66	3175	20230726	18.27	4325	-13.18	20240103	3390	10.77	20240415	4400	-14.66	20231222	3175	18.27	20230726	1.36	N	002290	500	62 억		86524	N	N	0	N	00	N
98	20240513	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3760	75	2	2.04	553586305	146273	411.64	3695	3850	3685	4790	2580	3685	3784.61	0.60	0	7997	3738	3711	3668	3641	3598	3690	3620	62	1105	500	2500	5	1	12400000	466	12.13	0.71	12	1.18	310.00	5262.00	4400	20231222	-14.55	3175	20230726	18.43	4325	-13.06	20240103	3390	10.91	20240415	4400	-14.55	20231222	3175	18.43	20230726	1.35	N	002290	500	62 억		73948	N	N	0	N	00	N
99	20240513	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3725	40	2	1.09	544405170	143811	404.71	3695	3850	3685	4790	2580	3685	3785.56	0.60	0	7313	3738	3711	3668	3641	3598	3690	3620	62	1105	500	2500	5	1	12400000	462	12.02	0.71	12	1.16	310.00	5262.00	4400	20231222	-15.34	3175	20230726	17.32	4325	-13.87	20240103	3390	9.88	20240415	4400	-15.34	20231222	3175	17.32	20230726	1.35	N	002290	500	62 억		73948	N	N	0	N	00	N
100	20240513	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3750	65	2	1.76	540473195	142757	401.75	3695	3850	3685	4790	2580	3685	3785.97	0.60	0	7025	3738	3711	3668	3641	3598	3690	3620	62	1105	500	2500	5	1	12400000	465	12.10	0.71	12	1.15	310.00	5262.00	4400	20231222	-14.77	3175	20230726	18.11	4325	-13.29	20240103	3390	10.62	20240415	4400	-14.77	20231222	3175	18.11	20230726	1.35	N	002290	500	62 억		73948	N	N	0	N	00	N
101	20240513	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3745	60	2	1.63	520656175	137445	386.80	3695	3850	3685	4790	2580	3685	3788.11	0.60	0	6393	3738	3711	3668	3641	3598	3690	3620	62	1105	500	2500	5	1	12400000	464	12.08	0.71	12	1.11	310.00	5262.00	4400	20231222	-14.89	3175	20230726	17.95	4325	-13.41	20240103	3390	10.47	20240415	4400	-14.89	20231222	3175	17.95	20230726	1.35	N	002290	500	62 억		73948	N	N	0	N	00	N
102	20240513	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3765	80	2	2.17	515870575	136168	383.20	3695	3850	3685	4790	2580	3685	3788.49	0.60	0	6308	3738	3711	3668	3641	3598	3690	3620	62	1105	500	2500	5	1	12400000	467	12.15	0.72	12	1.10	310.00	5262.00	4400	20231222	-14.43	3175	20230726	18.58	4325	-12.95	20240103	3390	11.06	20240415	4400	-14.43	20231222	3175	18.58	20230726	1.35	N	002290	500	62 억		73948	N	N	0	N	00	N
103	20240513	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3775	90	2	2.44	504662720	133187	374.82	3695	3850	3685	4790	2580	3685	3789.13	0.60	0	6502	3738	3711	3668	3641	3598	3690	3620	62	1105	500	2500	5	1	12400000	468	12.18	0.72	12	1.07	310.00	5262.00	4400	20231222	-14.20	3175	20230726	18.90	4325	-12.72	20240103	3390	11.36	20240415	4400	-14.20	20231222	3175	18.90	20230726	1.35	N	002290	500	62 억		73948	N	N	0	N	00	N
104	20240513	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3835	150	2	4.07	463425100	122310	344.21	3695	3850	3685	4790	2580	3685	3788.94	0.60	0	4295	3738	3711	3668	3641	3598	3690	3620	62	1105	500	2500	5	1	12400000	476	12.37	0.73	12	0.99	310.00	5262.00	4400	20231222	-12.84	3175	20230726	20.79	4325	-11.33	20240103	3390	13.13	20240415	4400	-12.84	20231222	3175	20.79	20230726	1.35	N	002290	500	62 억		73948	N	N	0	N	00	N
105	20240513	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3705	20	2	0.54	9649460	2610	7.35	3695	3705	3695	4790	2580	3685	3697.11	0.60	0	-417	3738	3711	3668	3641	3598	3690	3620	62	1105	500	2500	5	1	12400000	459	11.95	0.70	12	0.02	310.00	5262.00	4400	20231222	-15.80	3175	20230726	16.69	4325	-14.34	20240103	3390	9.29	20240415	4400	-15.80	20231222	3175	16.69	20230726	1.35	N	002290	500	62 억		73948	N	N	0	N	00	N
106	20240510	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3685	-10	5	-0.27	129586985	35534	126.11	3695	3695	3625	4800	2590	3695	3646.84	0.59	0	983	3758	3726	3693	3661	3628	3727	3662	62	1105	500	2510	5	1	12400000	457	11.89	0.70	12	0.29	310.00	5262.00	4400	20231222	-16.25	3175	20230726	16.06	4325	-14.80	20240103	3390	8.70	20240415	4400	-16.25	20231222	3175	16.06	20230726	1.42	N	002290	500	62 억		73178	N	N	0	N	00	N
107	20240510	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	-35	5	-0.95	125497080	34419	122.15	3695	3695	3625	4800	2590	3695	3646.16	0.59	0	918	3758	3726	3693	3661	3628	3727	3662	62	1105	500	2510	5	1	12400000	454	11.81	0.70	12	0.28	310.00	5262.00	4400	20231222	-16.82	3175	20230726	15.28	4325	-15.38	20240103	3390	7.96	20240415	4400	-16.82	20231222	3175	15.28	20230726	1.42	N	002290	500	62 억		73178	N	N	0	N	00	N
108	20240510	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	-50	5	-1.35	95677070	26272	93.24	3695	3695	3625	4800	2590	3695	3641.79	0.59	0	708	3758	3726	3693	3661	3628	3727	3662	62	1105	500	2510	5	1	12400000	452	11.76	0.69	12	0.21	310.00	5262.00	4400	20231222	-17.16	3175	20230726	14.80	4325	-15.72	20240103	3390	7.52	20240415	4400	-17.16	20231222	3175	14.80	20230726	1.42	N	002290	500	62 억		73178	N	N	0	N	00	N
109	20240510	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	-50	5	-1.35	76846020	21095	74.87	3695	3695	3625	4800	2590	3695	3642.85	0.59	0	3034	3758	3726	3693	3661	3628	3727	3662	62	1105	500	2510	5	1	12400000	452	11.76	0.69	12	0.17	310.00	5262.00	4400	20231222	-17.16	3175	20230726	14.80	4325	-15.72	20240103	3390	7.52	20240415	4400	-17.16	20231222	3175	14.80	20230726	1.42	N	002290	500	62 억		73178	N	N	0	N	00	N
110	20240510	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	-50	5	-1.35	71567705	19642	69.71	3695	3695	3625	4800	2590	3695	3643.61	0.59	0	2984	3758	3726	3693	3661	3628	3727	3662	62	1105	500	2510	5	1	12400000	452	11.76	0.69	12	0.16	310.00	5262.00	4400	20231222	-17.16	3175	20230726	14.80	4325	-15.72	20240103	3390	7.52	20240415	4400	-17.16	20231222	3175	14.80	20230726	1.42	N	002290	500	62 억		73178	N	N	0	N	00	N
111	20240510	110124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	-35	5	-0.95	20590680	5611	19.91	3695	3695	3660	4800	2590	3695	3669.70	0.59	0	301	3758	3726	3693	3661	3628	3727	3662	62	1105	500	2510	5	1	12400000	454	11.81	0.70	12	0.05	310.00	5262.00	4400	20231222	-16.82	3175	20230726	15.28	4325	-15.38	20240103	3390	7.96	20240415	4400	-16.82	20231222	3175	15.28	20230726	1.42	N	002290	500	62 억		73178	N	N	0	N	00	N
112	20240510	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3675	-20	5	-0.54	13117860	3570	12.67	3695	3695	3660	4800	2590	3695	3674.47	0.59	0	301	3758	3726	3693	3661	3628	3727	3662	62	1105	500	2510	5	1	12400000	456	11.85	0.70	12	0.03	310.00	5262.00	4400	20231222	-16.48	3175	20230726	15.75	4325	-15.03	20240103	3390	8.41	20240415	4400	-16.48	20231222	3175	15.75	20230726	1.42	N	002290	500	62 억		73178	N	N	0	N	00	N
113	20240510	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3695	0	3	0.00	133020	36	0.13	3695	3695	3695	4800	2590	3695	3695.00	0.59	0	-3	3758	3726	3693	3661	3628	3727	3662	62	1105	500	2510	5	1	12400000	458	11.92	0.70	12	0.00	310.00	5262.00	4400	20231222	-16.02	3175	20230726	16.38	4325	-14.57	20240103	3390	9.00	20240415	4400	-16.02	20231222	3175	16.38	20230726	1.42	N	002290	500	62 억		73178	N	N	0	N	00	N
114	20240509	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3695	-35	5	-0.94	103626150	28177	54.70	3695	3725	3660	4845	2615	3730	3677.37	0.58	0	89	3790	3760	3725	3695	3660	3742	3677	62	1115	500	2530	5	1	12400000	458	11.92	0.70	12	0.23	310.00	5262.00	4400	20231222	-16.02	3175	20230726	16.38	4325	-14.57	20240103	3390	9.00	20240415	4400	-16.02	20231222	3175	16.38	20230726	1.42	N	002290	500	62 억		72045	N	N	0	N	00	N
115	20240509	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3695	-35	5	-0.94	101497830	27601	53.58	3695	3725	3660	4845	2615	3730	3677.32	0.58	0	105	3790	3760	3725	3695	3660	3742	3677	62	1115	500	2530	5	1	12400000	458	11.92	0.70	12	0.22	310.00	5262.00	4400	20231222	-16.02	3175	20230726	16.38	4325	-14.57	20240103	3390	9.00	20240415	4400	-16.02	20231222	3175	16.38	20230726	1.42	N	002290	500	62 억		72045	N	N	0	N	00	N
116	20240509	140125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3695	-35	5	-0.94	100234200	27259	52.92	3695	3725	3660	4845	2615	3730	3677.10	0.58	0	226	3790	3760	3725	3695	3660	3742	3677	62	1115	500	2530	5	1	12400000	458	11.92	0.70	12	0.22	310.00	5262.00	4400	20231222	-16.02	3175	20230726	16.38	4325	-14.57	20240103	3390	9.00	20240415	4400	-16.02	20231222	3175	16.38	20230726	1.42	N	002290	500	62 억		72045	N	N	0	N	00	N
117	20240509	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	-70	5	-1.88	94560545	25716	49.92	3695	3725	3660	4845	2615	3730	3677.11	0.58	0	605	3790	3760	3725	3695	3660	3742	3677	62	1115	500	2530	5	1	12400000	454	11.81	0.70	12	0.21	310.00	5262.00	4400	20231222	-16.82	3175	20230726	15.28	4325	-15.38	20240103	3390	7.96	20240415	4400	-16.82	20231222	3175	15.28	20230726	1.42	N	002290	500	62 억		72045	N	N	0	N	00	N
118	20240509	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3675	-55	5	-1.47	64419495	17503	33.98	3695	3725	3665	4845	2615	3730	3680.48	0.58	0	606	3790	3760	3725	3695	3660	3742	3677	62	1115	500	2530	5	1	12400000	456	11.85	0.70	12	0.14	310.00	5262.00	4400	20231222	-16.48	3175	20230726	15.75	4325	-15.03	20240103	3390	8.41	20240415	4400	-16.48	20231222	3175	15.75	20230726	1.42	N	002290	500	62 억		72045	N	N	0	N	00	N
119	20240509	110124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3695	-35	5	-0.94	42097330	11432	22.19	3695	3725	3675	4845	2615	3730	3682.41	0.58	0	619	3790	3760	3725	3695	3660	3742	3677	62	1115	500	2530	5	1	12400000	458	11.92	0.70	12	0.09	310.00	5262.00	4400	20231222	-16.02	3175	20230726	16.38	4325	-14.57	20240103	3390	9.00	20240415	4400	-16.02	20231222	3175	16.38	20230726	1.42	N	002290	500	62 억		72045	N	N	0	N	00	N
120	20240509	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3705	-25	5	-0.67	5563150	1504	2.92	3695	3725	3695	4845	2615	3730	3698.90	0.58	0	468	3790	3760	3725	3695	3660	3742	3677	62	1115	500	2530	5	1	12400000	459	11.95	0.70	12	0.01	310.00	5262.00	4400	20231222	-15.80	3175	20230726	16.69	4325	-14.34	20240103	3390	9.29	20240415	4400	-15.80	20231222	3175	16.69	20230726	1.42	N	002290	500	62 억		72045	N	N	0	N	00	N
121	20240509	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3695	-35	5	-0.94	2797115	757	1.47	3695	3695	3695	4845	2615	3730	3695.00	0.58	0	70	3790	3760	3725	3695	3660	3742	3677	62	1115	500	2530	5	1	12400000	458	11.92	0.70	12	0.01	310.00	5262.00	4400	20231222	-16.02	3175	20230726	16.38	4325	-14.57	20240103	3390	9.00	20240415	4400	-16.02	20231222	3175	16.38	20230726	1.42	N	002290	500	62 억		72045	N	N	0	N	00	N
122	20240508	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	-50	5	-1.32	191351515	51510	95.88	3745	3755	3690	4910	2650	3780	3714.84	0.58	0	259	3846	3812	3781	3747	3716	3797	3732	62	1130	500	2570	5	1	12400000	463	12.03	0.71	12	0.42	310.00	5262.00	4400	20231222	-15.23	3175	20230726	17.48	4325	-13.76	20240103	3390	10.03	20240415	4400	-15.23	20231222	3175	17.48	20230726	1.42	N	002290	500	62 억		71396	N	N	0	N	00	N
123	20240508	150125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3710	-70	5	-1.85	175998630	47386	88.20	3745	3755	3690	4910	2650	3780	3714.15	0.58	0	1837	3846	3812	3781	3747	3716	3797	3732	62	1130	500	2570	5	1	12400000	460	11.97	0.71	12	0.38	310.00	5262.00	4400	20231222	-15.68	3175	20230726	16.85	4325	-14.22	20240103	3390	9.44	20240415	4400	-15.68	20231222	3175	16.85	20230726	1.42	N	002290	500	62 억		71396	N	N	0	N	00	N
124	20240508	140124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	-60	5	-1.59	146423235	39390	73.32	3745	3755	3700	4910	2650	3780	3717.27	0.58	0	1868	3846	3812	3781	3747	3716	3797	3732	62	1130	500	2570	5	1	12400000	461	12.00	0.71	12	0.32	310.00	5262.00	4400	20231222	-15.45	3175	20230726	17.17	4325	-13.99	20240103	3390	9.73	20240415	4400	-15.45	20231222	3175	17.17	20230726	1.42	N	002290	500	62 억		71396	N	N	0	N	00	N
125	20240508	130124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3745	-35	5	-0.93	49266445	13178	24.53	3745	3755	3715	4910	2650	3780	3738.54	0.58	0	-499	3846	3812	3781	3747	3716	3797	3732	62	1130	500	2570	5	1	12400000	464	12.08	0.71	12	0.11	310.00	5262.00	4400	20231222	-14.89	3175	20230726	17.95	4325	-13.41	20240103	3390	10.47	20240415	4400	-14.89	20231222	3175	17.95	20230726	1.42	N	002290	500	62 억		71396	N	N	0	N	00	N
126	20240508	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3745	-35	5	-0.93	43155450	11547	21.49	3745	3755	3715	4910	2650	3780	3737.37	0.58	0	-302	3846	3812	3781	3747	3716	3797	3732	62	1130	500	2570	5	1	12400000	464	12.08	0.71	12	0.09	310.00	5262.00	4400	20231222	-14.89	3175	20230726	17.95	4325	-13.41	20240103	3390	10.47	20240415	4400	-14.89	20231222	3175	17.95	20230726	1.42	N	002290	500	62 억		71396	N	N	0	N	00	N
127	20240508	110129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3755	-25	5	-0.66	39591150	10594	19.72	3745	3755	3715	4910	2650	3780	3737.13	0.58	0	-355	3846	3812	3781	3747	3716	3797	3732	62	1130	500	2570	5	1	12400000	466	12.11	0.71	12	0.09	310.00	5262.00	4400	20231222	-14.66	3175	20230726	18.27	4325	-13.18	20240103	3390	10.77	20240415	4400	-14.66	20231222	3175	18.27	20230726	1.42	N	002290	500	62 억		71396	N	N	0	N	00	N
128	20240508	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3735	-45	5	-1.19	20106840	5394	10.04	3745	3755	3715	4910	2650	3780	3727.63	0.58	0	-460	3846	3812	3781	3747	3716	3797	3732	62	1130	500	2570	5	1	12400000	463	12.05	0.71	12	0.04	310.00	5262.00	4400	20231222	-15.11	3175	20230726	17.64	4325	-13.64	20240103	3390	10.18	20240415	4400	-15.11	20231222	3175	17.64	20230726	1.42	N	002290	500	62 억		71396	N	N	0	N	00	N
129	20240508	090123	57	100.00	KOSDAQ		건설	N	N	N	N		N	3745	-35	5	-0.93	2321900	620	1.15	3745	3745	3745	4910	2650	3780	3745.00	0.58	0	-345	3846	3812	3781	3747	3716	3797	3732	62	1130	500	2570	5	1	12400000	464	12.08	0.71	12	0.00	310.00	5262.00	4400	20231222	-14.89	3175	20230726	17.95	4325	-13.41	20240103	3390	10.47	20240415	4400	-14.89	20231222	3175	17.95	20230726	1.42	N	002290	500	62 억		71396	N	N	0	N	00	N
130	20240503	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3790	-10	5	-0.26	100746380	26720	18.26	3810	3810	3745	4940	2660	3800	3770.39	0.65	0	-9797	3880	3840	3765	3725	3650	3860	3745	62	1140	500	2580	5	1	12400000	470	12.23	0.72	12	0.22	310.00	5262.00	4400	20231222	-13.86	3175	20230726	19.37	4325	-12.37	20240103	3390	11.80	20240415	4400	-13.86	20231222	3175	19.37	20230726	1.48	N	002290	500	62 억		80079	N	N	0	N	00	N
131	20240503	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3775	-25	5	-0.66	82495185	21894	14.96	3810	3810	3745	4940	2660	3800	3767.94	0.65	0	-8320	3880	3840	3765	3725	3650	3860	3745	62	1140	500	2580	5	1	12400000	468	12.18	0.72	12	0.18	310.00	5262.00	4400	20231222	-14.20	3175	20230726	18.90	4325	-12.72	20240103	3390	11.36	20240415	4400	-14.20	20231222	3175	18.90	20230726	1.48	N	002290	500	62 억		80079	N	N	0	N	00	N
132	20240503	140125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3780	-20	5	-0.53	81399105	21604	14.76	3810	3810	3745	4940	2660	3800	3767.78	0.65	0	-8209	3880	3840	3765	3725	3650	3860	3745	62	1140	500	2580	5	1	12400000	469	12.19	0.72	12	0.17	310.00	5262.00	4400	20231222	-14.09	3175	20230726	19.06	4325	-12.60	20240103	3390	11.50	20240415	4400	-14.09	20231222	3175	19.06	20230726	1.48	N	002290	500	62 억		80079	N	N	0	N	00	N
133	20240503	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3770	-30	5	-0.79	58551475	15522	10.61	3810	3810	3745	4940	2660	3800	3772.16	0.65	0	-8336	3880	3840	3765	3725	3650	3860	3745	62	1140	500	2580	5	1	12400000	467	12.16	0.72	12	0.13	310.00	5262.00	4400	20231222	-14.32	3175	20230726	18.74	4325	-12.83	20240103	3390	11.21	20240415	4400	-14.32	20231222	3175	18.74	20230726	1.48	N	002290	500	62 억		80079	N	N	0	N	00	N
134	20240503	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3755	-45	5	-1.18	56565090	14995	10.25	3810	3810	3745	4940	2660	3800	3772.26	0.65	0	-8320	3880	3840	3765	3725	3650	3860	3745	62	1140	500	2580	5	1	12400000	466	12.11	0.71	12	0.12	310.00	5262.00	4400	20231222	-14.66	3175	20230726	18.27	4325	-13.18	20240103	3390	10.77	20240415	4400	-14.66	20231222	3175	18.27	20230726	1.48	N	002290	500	62 억		80079	N	N	0	N	00	N
135	20240503	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3745	-55	5	-1.45	46355475	12287	8.40	3810	3810	3745	4940	2660	3800	3772.73	0.65	0	-6875	3880	3840	3765	3725	3650	3860	3745	62	1140	500	2580	5	1	12400000	464	12.08	0.71	12	0.10	310.00	5262.00	4400	20231222	-14.89	3175	20230726	17.95	4325	-13.41	20240103	3390	10.47	20240415	4400	-14.89	20231222	3175	17.95	20230726	1.48	N	002290	500	62 억		80079	N	N	0	N	00	N
136	20240503	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3775	-25	5	-0.66	27698680	7327	5.01	3810	3810	3760	4940	2660	3800	3780.36	0.65	0	-5662	3880	3840	3765	3725	3650	3860	3745	62	1140	500	2580	5	1	12400000	468	12.18	0.72	12	0.06	310.00	5262.00	4400	20231222	-14.20	3175	20230726	18.90	4325	-12.72	20240103	3390	11.36	20240415	4400	-14.20	20231222	3175	18.90	20230726	1.48	N	002290	500	62 억		80079	N	N	0	N	00	N
137	20240503	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3800	0	3	0.00	5620105	1478	1.01	3810	3810	3800	4940	2660	3800	3802.51	0.65	0	-1162	3880	3840	3765	3725	3650	3860	3745	62	1140	500	2580	5	1	12400000	471	12.26	0.72	12	0.01	310.00	5262.00	4400	20231222	-13.64	3175	20230726	19.69	4325	-12.14	20240103	3390	12.09	20240415	4400	-13.64	20231222	3175	19.69	20230726	1.48	N	002290	500	62 억		80079	N	N	0	N	00	N
138	20240502	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3800	125	2	3.40	546448160	145781	368.20	3690	3805	3690	4775	2575	3675	3749.40	0.44	0	23364	3715	3695	3660	3640	3605	3677	3622	62	1100	500	2490	5	1	12400000	471	12.26	0.72	12	1.18	310.00	5262.00	4400	20231222	-13.64	3175	20230726	19.69	4325	-12.14	20240103	3390	12.09	20240415	4400	-13.64	20231222	3175	19.69	20230726	1.48	N	002290	500	62 억		54099	N	N	0	N	00	N
139	20240502	150125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3770	95	2	2.59	526687490	140563	355.02	3690	3805	3690	4775	2575	3675	3747.98	0.44	0	23194	3715	3695	3660	3640	3605	3677	3622	62	1100	500	2490	5	1	12400000	467	12.16	0.72	12	1.13	310.00	5262.00	4400	20231222	-14.32	3175	20230726	18.74	4325	-12.83	20240103	3390	11.21	20240415	4400	-14.32	20231222	3175	18.74	20230726	1.48	N	002290	500	62 억		54099	N	N	0	N	00	N
140	20240502	140125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3770	95	2	2.59	410591545	109961	277.73	3690	3790	3690	4775	2575	3675	3735.02	0.44	0	23880	3715	3695	3660	3640	3605	3677	3622	62	1100	500	2490	5	1	12400000	467	12.16	0.72	12	0.89	310.00	5262.00	4400	20231222	-14.32	3175	20230726	18.74	4325	-12.83	20240103	3390	11.21	20240415	4400	-14.32	20231222	3175	18.74	20230726	1.48	N	002290	500	62 억		54099	N	N	0	N	00	N
141	20240502	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3755	80	2	2.18	335280150	89956	227.20	3690	3770	3690	4775	2575	3675	3728.29	0.44	0	17514	3715	3695	3660	3640	3605	3677	3622	62	1100	500	2490	5	1	12400000	466	12.11	0.71	12	0.73	310.00	5262.00	4400	20231222	-14.66	3175	20230726	18.27	4325	-13.18	20240103	3390	10.77	20240415	4400	-14.66	20231222	3175	18.27	20230726	1.48	N	002290	500	62 억		54099	N	N	0	N	00	N
142	20240502	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3730	55	2	1.50	273405790	73435	185.47	3690	3770	3690	4775	2575	3675	3724.39	0.44	0	16440	3715	3695	3660	3640	3605	3677	3622	62	1100	500	2490	5	1	12400000	463	12.03	0.71	12	0.59	310.00	5262.00	4400	20231222	-15.23	3175	20230726	17.48	4325	-13.76	20240103	3390	10.03	20240415	4400	-15.23	20231222	3175	17.48	20230726	1.48	N	002290	500	62 억		54099	N	N	0	N	00	N
143	20240502	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3735	60	2	1.63	242009175	65022	164.23	3690	3770	3690	4775	2575	3675	3723.39	0.44	0	17119	3715	3695	3660	3640	3605	3677	3622	62	1100	500	2490	5	1	12400000	463	12.05	0.71	12	0.52	310.00	5262.00	4400	20231222	-15.11	3175	20230726	17.64	4325	-13.64	20240103	3390	10.18	20240415	4400	-15.11	20231222	3175	17.64	20230726	1.48	N	002290	500	62 억		54099	N	N	0	N	00	N
144	20240502	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	45	2	1.22	208022100	55876	141.13	3690	3770	3690	4775	2575	3675	3724.63	0.44	0	14499	3715	3695	3660	3640	3605	3677	3622	62	1100	500	2490	5	1	12400000	461	12.00	0.71	12	0.45	310.00	5262.00	4400	20231222	-15.45	3175	20230726	17.17	4325	-13.99	20240103	3390	9.73	20240415	4400	-15.45	20231222	3175	17.17	20230726	1.48	N	002290	500	62 억		54099	N	N	0	N	00	N
145	20240502	090124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3720	45	2	1.22	28846625	7799	19.70	3690	3720	3690	4775	2575	3675	3706.52	0.44	0	711	3715	3695	3660	3640	3605	3677	3622	62	1100	500	2490	5	1	12400000	461	12.00	0.71	12	0.06	310.00	5262.00	4400	20231222	-15.45	3175	20230726	17.17	4325	-13.99	20240103	3390	9.73	20240415	4400	-15.45	20231222	3175	17.17	20230726	1.48	N	002290	500	62 억		54099	N	N	0	N	00	N