KissMeData/002290/price/prices-20240101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

2024-11-17 15:27:48 +09:00

48 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120132	57	100.00	KOSDAQ	건설	N	N	N	N	N	3980	5	2	0.13	93380050	23441	154.69	3955	4020	3950	5160	2785	3975	3983.62	0.99	3631	4028	4001	3978	3951	3928	4015	3965	62	1185	500	2780	5	1	12400000	494	19.80	0.78	12	0.19	201.00	5077.00	4400	20231222	-9.55	3175	20230726	25.35	4325	-7.98	20240103	3725	6.85	20240119	4400	-9.55	20231222	3175	25.35	20230726	1.33	N	002290	500	62 억	123291	N	N	N	N
3	20240123	110131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	15	2	0.38	67424925	16907	111.57	3955	4020	3950	5160	2785	3975	3987.99	0.99	2980	4028	4001	3978	3951	3928	4015	3965	62	1185	500	2780	5	1	12400000	495	19.85	0.79	12	0.14	201.00	5077.00	4400	20231222	-9.32	3175	20230726	25.67	4325	-7.75	20240103	3725	7.11	20240119	4400	-9.32	20231222	3175	25.67	20230726	1.33	N	002290	500	62 억	123291	N	N	N	N
4	20240123	100131	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	25	2	0.63	45393580	11380	75.10	3955	4020	3950	5160	2785	3975	3988.89	0.99	1823	4028	4001	3978	3951	3928	4015	3965	62	1185	500	2780	5	1	12400000	496	19.90	0.79	12	0.09	201.00	5077.00	4400	20231222	-9.09	3175	20230726	25.98	4325	-7.51	20240103	3725	7.38	20240119	4400	-9.09	20231222	3175	25.98	20230726	1.33	N	002290	500	62 억	123291	N	N	N	N
5	20240123	090131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	-25	5	-0.63	1811305	458	3.02	3955	3955	3950	5160	2785	3975	3954.81	0.99	-129	4028	4001	3978	3951	3928	4015	3965	62	1185	500	2780	5	1	12400000	490	19.65	0.78	12	0.00	201.00	5077.00	4400	20231222	-10.23	3175	20230726	24.41	4325	-8.67	20240103	3725	6.04	20240119	4400	-10.23	20231222	3175	24.41	20230726	1.33	N	002290	500	62 억	123291	N	N	N	N
6	20240119	160131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3960	0	3	0.00	152938230	38675	111.06	3960	4005	3725	5140	2775	3960	3954.45	1.00	463	4033	3996	3948	3911	3863	4015	3930	62	1180	500	2770	5	1	12400000	491	19.70	0.78	12	0.31	201.00	5077.00	4400	20231222	-10.00	3175	20230726	24.72	4325	-8.44	20240103	3725	6.31	20240119	4400	-10.00	20231222	3175	24.72	20230726	1.36	N	002290	500	62 억	124286	N	N	N	N
7	20240119	150131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3955	-5	5	-0.13	152146235	38475	110.48	3960	4005	3725	5140	2775	3960	3954.42	1.00	490	4033	3996	3948	3911	3863	4015	3930	62	1180	500	2770	5	1	12400000	490	19.68	0.78	12	0.31	201.00	5077.00	4400	20231222	-10.11	3175	20230726	24.57	4325	-8.55	20240103	3725	6.17	20240119	4400	-10.11	20231222	3175	24.57	20230726	1.36	N	002290	500	62 억	124286	N	N	N	N
8	20240119	140130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3965	5	2	0.13	134632045	34056	97.79	3960	4005	3725	5140	2775	3960	3953.25	1.00	1774	4033	3996	3948	3911	3863	4015	3930	62	1180	500	2770	5	1	12400000	492	19.73	0.78	12	0.27	201.00	5077.00	4400	20231222	-9.89	3175	20230726	24.88	4325	-8.32	20240103	3725	6.44	20240119	4400	-9.89	20231222	3175	24.88	20230726	1.36	N	002290	500	62 억	124286	N	N	N	N
9	20240119	130131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3970	10	2	0.25	124546245	31513	90.49	3960	4005	3725	5140	2775	3960	3952.22	1.00	2729	4033	3996	3948	3911	3863	4015	3930	62	1180	500	2770	5	1	12400000	492	19.75	0.78	12	0.25	201.00	5077.00	4400	20231222	-9.77	3175	20230726	25.04	4325	-8.21	20240103	3725	6.58	20240119	4400	-9.77	20231222	3175	25.04	20230726	1.36	N	002290	500	62 억	124286	N	N	N	N
10	20240119	120131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3965	5	2	0.13	105570850	26729	76.75	3960	4005	3725	5140	2775	3960	3949.67	1.00	2729	4033	3996	3948	3911	3863	4015	3930	62	1180	500	2770	5	1	12400000	492	19.73	0.78	12	0.22	201.00	5077.00	4400	20231222	-9.89	3175	20230726	24.88	4325	-8.32	20240103	3725	6.44	20240119	4400	-9.89	20231222	3175	24.88	20230726	1.36	N	002290	500	62 억	124286	N	N	N	N
11	20240119	110131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3975	15	2	0.38	101815180	25783	74.04	3960	4005	3725	5140	2775	3960	3948.93	1.00	2779	4033	3996	3948	3911	3863	4015	3930	62	1180	500	2770	5	1	12400000	493	19.78	0.78	12	0.21	201.00	5077.00	4400	20231222	-9.66	3175	20230726	25.20	4325	-8.09	20240103	3725	6.71	20240119	4400	-9.66	20231222	3175	25.20	20230726	1.36	N	002290	500	62 억	124286	N	N	N	N
12	20240119	100132	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	30	2	0.76	54034290	13768	39.54	3960	4005	3725	5140	2775	3960	3924.63	1.00	2739	4033	3996	3948	3911	3863	4015	3930	62	1180	500	2770	5	1	12400000	495	19.85	0.79	12	0.11	201.00	5077.00	4400	20231222	-9.32	3175	20230726	25.67	4325	-7.75	20240103	3725	7.11	20240119	4400	-9.32	20231222	3175	25.67	20230726	1.36	N	002290	500	62 억	124286	N	N	N	N
13	20240119	090130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3960	0	3	0.00	5223250	1319	3.79	3960	3965	3960	5140	2775	3960	3960.01	1.00	-235	4033	3996	3948	3911	3863	4015	3930	62	1180	500	2770	5	1	12400000	491	19.70	0.78	12	0.01	201.00	5077.00	4400	20231222	-10.00	3175	20230726	24.72	4325	-8.44	20240103	3870	2.33	20240117	4400	-10.00	20231222	3175	24.72	20230726	1.36	N	002290	500	62 억	124286	N	N	N	N
14	20240118	160131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3960	55	2	1.41	137391695	34824	75.09	3905	3985	3900	5070	2735	3905	3945.85	0.98	2660	4035	3970	3920	3855	3805	3945	3830	62	1165	500	2730	5	1	12400000	491	19.70	0.78	12	0.28	201.00	5077.00	4400	20231222	-10.00	3175	20230726	24.72	4325	-8.44	20240103	3870	2.33	20240117	4400	-10.00	20231222	3175	24.72	20230726	1.31	N	002290	500	62 억	121556	N	N	N	N
15	20240118	150130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3955	50	2	1.28	134249600	34029	73.37	3905	3985	3900	5070	2735	3905	3945.70	0.98	2497	4035	3970	3920	3855	3805	3945	3830	62	1165	500	2730	5	1	12400000	490	19.68	0.78	12	0.27	201.00	5077.00	4400	20231222	-10.11	3175	20230726	24.57	4325	-8.55	20240103	3870	2.20	20240117	4400	-10.11	20231222	3175	24.57	20230726	1.31	N	002290	500	62 억	121556	N	N	N	N
16	20240118	140131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3930	25	2	0.64	113139210	28662	61.80	3905	3985	3900	5070	2735	3905	3948.05	0.98	1877	4035	3970	3920	3855	3805	3945	3830	62	1165	500	2730	5	1	12400000	487	19.55	0.77	12	0.23	201.00	5077.00	4400	20231222	-10.68	3175	20230726	23.78	4325	-9.13	20240103	3870	1.55	20240117	4400	-10.68	20231222	3175	23.78	20230726	1.31	N	002290	500	62 억	121556	N	N	N	N
17	20240118	130130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3955	50	2	1.28	99360060	25178	54.29	3905	3985	3900	5070	2735	3905	3947.07	0.98	1886	4035	3970	3920	3855	3805	3945	3830	62	1165	500	2730	5	1	12400000	490	19.68	0.78	12	0.20	201.00	5077.00	4400	20231222	-10.11	3175	20230726	24.57	4325	-8.55	20240103	3870	2.20	20240117	4400	-10.11	20231222	3175	24.57	20230726	1.31	N	002290	500	62 억	121556	N	N	N	N
18	20240118	120131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	45	2	1.15	97394880	24681	53.22	3905	3985	3900	5070	2735	3905	3946.93	0.98	1791	4035	3970	3920	3855	3805	3945	3830	62	1165	500	2730	5	1	12400000	490	19.65	0.78	12	0.20	201.00	5077.00	4400	20231222	-10.23	3175	20230726	24.41	4325	-8.67	20240103	3870	2.07	20240117	4400	-10.23	20231222	3175	24.41	20230726	1.31	N	002290	500	62 억	121556	N	N	N	N
19	20240118	110131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3935	30	2	0.77	90718330	22987	49.56	3905	3985	3900	5070	2735	3905	3947.35	0.98	1116	4035	3970	3920	3855	3805	3945	3830	62	1165	500	2730	5	1	12400000	488	19.58	0.78	12	0.19	201.00	5077.00	4400	20231222	-10.57	3175	20230726	23.94	4325	-9.02	20240103	3870	1.68	20240117	4400	-10.57	20231222	3175	23.94	20230726	1.31	N	002290	500	62 억	121556	N	N	N	N
20	20240118	100131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3975	70	2	1.79	32609450	8278	17.85	3905	3985	3900	5070	2735	3905	3941.30	0.98	1515	4035	3970	3920	3855	3805	3945	3830	62	1165	500	2730	5	1	12400000	493	19.78	0.78	12	0.07	201.00	5077.00	4400	20231222	-9.66	3175	20230726	25.20	4325	-8.09	20240103	3870	2.71	20240117	4400	-9.66	20231222	3175	25.20	20230726	1.31	N	002290	500	62 억	121556	N	N	N	N
21	20240118	090130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3900	-5	5	-0.13	6017065	1541	3.32	3905	3905	3900	5070	2735	3905	3904.50	0.98	-198	4035	3970	3920	3855	3805	3945	3830	62	1165	500	2730	5	1	12400000	484	19.40	0.77	12	0.01	201.00	5077.00	4400	20231222	-11.36	3175	20230726	22.83	4325	-9.83	20240103	3870	0.78	20240117	4400	-11.36	20231222	3175	22.83	20230726	1.31	N	002290	500	62 억	121556	N	N	N	N
22	20240117	160130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3905	-80	5	-2.01	181384995	46377	114.23	3985	3985	3870	5180	2790	3985	3911.10	1.01	-4146	4291	4137	4036	3882	3781	4215	3960	62	1195	500	2780	5	1	12400000	484	19.43	0.77	12	0.37	201.00	5077.00	4400	20231222	-11.25	3175	20230726	22.99	4325	-9.71	20240103	3870	0.90	20240117	4400	-11.25	20231222	3175	22.99	20230726	1.24	N	002290	500	62 억	125701	N	N	N	N
23	20240117	150131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3915	-70	5	-1.76	171782755	43926	108.19	3985	3985	3870	5180	2790	3985	3910.73	1.01	-4261	4291	4137	4036	3882	3781	4215	3960	62	1195	500	2780	5	1	12400000	485	19.48	0.77	12	0.35	201.00	5077.00	4400	20231222	-11.02	3175	20230726	23.31	4325	-9.48	20240103	3870	1.16	20240117	4400	-11.02	20231222	3175	23.31	20230726	1.24	N	002290	500	62 억	125701	N	N	N	N
24	20240117	140130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3915	-70	5	-1.76	146937440	37569	92.54	3985	3985	3870	5180	2790	3985	3911.14	1.01	-4693	4291	4137	4036	3882	3781	4215	3960	62	1195	500	2780	5	1	12400000	485	19.48	0.77	12	0.30	201.00	5077.00	4400	20231222	-11.02	3175	20230726	23.31	4325	-9.48	20240103	3870	1.16	20240117	4400	-11.02	20231222	3175	23.31	20230726	1.24	N	002290	500	62 억	125701	N	N	N	N
25	20240117	130130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3905	-80	5	-2.01	137140710	35060	86.36	3985	3985	3870	5180	2790	3985	3911.60	1.01	-4376	4291	4137	4036	3882	3781	4215	3960	62	1195	500	2780	5	1	12400000	484	19.43	0.77	12	0.28	201.00	5077.00	4400	20231222	-11.25	3175	20230726	22.99	4325	-9.71	20240103	3870	0.90	20240117	4400	-11.25	20231222	3175	22.99	20230726	1.24	N	002290	500	62 억	125701	N	N	N	N
26	20240117	120131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3890	-95	5	-2.38	133745845	34190	84.21	3985	3985	3870	5180	2790	3985	3911.84	1.01	-4355	4291	4137	4036	3882	3781	4215	3960	62	1195	500	2780	5	1	12400000	482	19.35	0.77	12	0.28	201.00	5077.00	4400	20231222	-11.59	3175	20230726	22.52	4325	-10.06	20240103	3870	0.52	20240117	4400	-11.59	20231222	3175	22.52	20230726	1.24	N	002290	500	62 억	125701	N	N	N	N
27	20240117	110131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	-35	5	-0.88	103151020	26338	64.87	3985	3985	3890	5180	2790	3985	3916.43	1.01	-2740	4291	4137	4036	3882	3781	4215	3960	62	1195	500	2780	5	1	12400000	490	19.65	0.78	12	0.21	201.00	5077.00	4400	20231222	-10.23	3175	20230726	24.41	4325	-8.67	20240103	3890	1.54	20240117	4400	-10.23	20231222	3175	24.41	20230726	1.24	N	002290	500	62 억	125701	N	N	N	N
28	20240117	100130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3910	-75	5	-1.88	51522735	13114	32.30	3985	3985	3890	5180	2790	3985	3928.83	1.01	-3160	4291	4137	4036	3882	3781	4215	3960	62	1195	500	2780	5	1	12400000	485	19.45	0.77	12	0.11	201.00	5077.00	4400	20231222	-11.14	3175	20230726	23.15	4325	-9.60	20240103	3890	0.51	20240117	4400	-11.14	20231222	3175	23.15	20230726	1.24	N	002290	500	62 억	125701	N	N	N	N
29	20240117	090130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3985	0	3	0.00	812940	204	0.50	3985	3985	3985	5180	2790	3985	3985.00	1.01	-24	4291	4137	4036	3882	3781	4215	3960	62	1195	500	2780	5	1	12400000	494	19.83	0.78	12	0.00	201.00	5077.00	4400	20231222	-9.43	3175	20230726	25.51	4325	-7.86	20240103	3935	1.27	20240116	4400	-9.43	20231222	3175	25.51	20230726	1.24	N	002290	500	62 억	125701	N	N	N	N
30	20240116	160130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3985	0	3	0.00	161143085	40524	65.80	3965	4190	3935	5180	2790	3985	3976.49	1.06	-5824	4191	4087	4026	3922	3861	4057	3892	62	1195	500	2780	5	1	12400000	494	19.83	0.78	12	0.33	201.00	5077.00	4400	20231222	-9.43	3175	20230726	25.51	4325	-7.86	20240103	3935	1.27	20240116	4400	-9.43	20231222	3175	25.51	20230726	1.26	N	002290	500	62 억	131550	N	N	N	N
31	20240116	150130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3975	-10	5	-0.25	160096540	40261	65.37	3965	4190	3935	5180	2790	3985	3976.47	1.06	-5720	4191	4087	4026	3922	3861	4057	3892	62	1195	500	2780	5	1	12400000	493	19.78	0.78	12	0.32	201.00	5077.00	4400	20231222	-9.66	3175	20230726	25.20	4325	-8.09	20240103	3935	1.02	20240116	4400	-9.66	20231222	3175	25.20	20230726	1.26	N	002290	500	62 억	131550	N	N	N	N
32	20240116	140131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3985	0	3	0.00	146935395	36950	60.00	3965	4190	3935	5180	2790	3985	3976.60	1.06	-4713	4191	4087	4026	3922	3861	4057	3892	62	1195	500	2780	5	1	12400000	494	19.83	0.78	12	0.30	201.00	5077.00	4400	20231222	-9.43	3175	20230726	25.51	4325	-7.86	20240103	3935	1.27	20240116	4400	-9.43	20231222	3175	25.51	20230726	1.26	N	002290	500	62 억	131550	N	N	N	N
33	20240116	130130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3985	0	3	0.00	142604850	35856	58.22	3965	4190	3935	5180	2790	3985	3977.15	1.06	-4523	4191	4087	4026	3922	3861	4057	3892	62	1195	500	2780	5	1	12400000	494	19.83	0.78	12	0.29	201.00	5077.00	4400	20231222	-9.43	3175	20230726	25.51	4325	-7.86	20240103	3935	1.27	20240116	4400	-9.43	20231222	3175	25.51	20230726	1.26	N	002290	500	62 억	131550	N	N	N	N
34	20240116	120130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3985	0	3	0.00	137176055	34490	56.00	3965	4190	3935	5180	2790	3985	3977.27	1.06	-4174	4191	4087	4026	3922	3861	4057	3892	62	1195	500	2780	5	1	12400000	494	19.83	0.78	12	0.28	201.00	5077.00	4400	20231222	-9.43	3175	20230726	25.51	4325	-7.86	20240103	3935	1.27	20240116	4400	-9.43	20231222	3175	25.51	20230726	1.26	N	002290	500	62 억	131550	N	N	N	N
35	20240116	110131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	5	2	0.13	103386500	26020	42.25	3965	4190	3935	5180	2790	3985	3973.35	1.06	-3134	4191	4087	4026	3922	3861	4057	3892	62	1195	500	2780	5	1	12400000	495	19.85	0.79	12	0.21	201.00	5077.00	4400	20231222	-9.32	3175	20230726	25.67	4325	-7.75	20240103	3935	1.40	20240116	4400	-9.32	20231222	3175	25.67	20230726	1.26	N	002290	500	62 억	131550	N	N	N	N
36	20240116	100131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3965	-20	5	-0.50	24538290	6113	9.93	3965	4190	3940	5180	2790	3985	4014.12	1.06	-571	4191	4087	4026	3922	3861	4057	3892	62	1195	500	2780	5	1	12400000	492	19.73	0.78	12	0.05	201.00	5077.00	4400	20231222	-9.89	3175	20230726	24.88	4325	-8.32	20240103	3940	0.63	20240116	4400	-9.89	20231222	3175	24.88	20230726	1.26	N	002290	500	62 억	131550	N	N	N	N
37	20240116	090130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3950	-35	5	-0.88	1671015	422	0.69	3965	3965	3945	5180	2790	3985	3959.75	1.06	-269	4191	4087	4026	3922	3861	4057	3892	62	1195	500	2780	5	1	12400000	490	19.65	0.78	12	0.00	201.00	5077.00	4400	20231222	-10.23	3175	20230726	24.41	4325	-8.67	20240103	3940	0.25	20240110	4400	-10.23	20231222	3175	24.41	20230726	1.26	N	002290	500	62 억	131550	N	N	N	N
38	20240115	160130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3985	-145	5	-3.51	246041025	61304	333.63	4075	4130	3965	5360	2895	4130	4013.30	1.10	-4596	4240	4185	4115	4060	3990	4150	4025	62	1230	500	2890	5	1	12400000	494	19.83	0.78	12	0.49	201.00	5077.00	4400	20231222	-9.43	3175	20230726	25.51	4325	-7.86	20240103	3940	1.14	20240110	4400	-9.43	20231222	3175	25.51	20230726	1.32	N	002290	500	62 억	136059	N	N	N	N
39	20240115	150131	57	100.00	KOSDAQ	건설	N	N	N	N	N	4015	-115	5	-2.78	236575020	58934	320.73	4075	4130	3965	5360	2895	4130	4014.07	1.10	-4441	4240	4185	4115	4060	3990	4150	4025	62	1230	500	2890	5	1	12400000	498	19.98	0.79	12	0.48	201.00	5077.00	4400	20231222	-8.75	3175	20230726	26.46	4325	-7.17	20240103	3940	1.90	20240110	4400	-8.75	20231222	3175	26.46	20230726	1.32	N	002290	500	62 억	136059	N	N	N	N
40	20240115	140130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	-135	5	-3.27	163860955	40732	221.67	4075	4130	3965	5360	2895	4130	4022.68	1.10	1053	4240	4185	4115	4060	3990	4150	4025	62	1230	500	2890	5	1	12400000	495	19.88	0.79	12	0.33	201.00	5077.00	4400	20231222	-9.20	3175	20230726	25.83	4325	-7.63	20240103	3940	1.40	20240110	4400	-9.20	20231222	3175	25.83	20230726	1.32	N	002290	500	62 억	136059	N	N	N	N
41	20240115	130129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4000	-130	5	-3.15	160680465	39936	217.34	4075	4130	3965	5360	2895	4130	4023.22	1.10	1734	4240	4185	4115	4060	3990	4150	4025	62	1230	500	2890	5	1	12400000	496	19.90	0.79	12	0.32	201.00	5077.00	4400	20231222	-9.09	3175	20230726	25.98	4325	-7.51	20240103	3940	1.52	20240110	4400	-9.09	20231222	3175	25.98	20230726	1.32	N	002290	500	62 억	136059	N	N	N	N
42	20240115	120130	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	-125	5	-3.03	150190200	37308	203.04	4075	4130	3965	5360	2895	4130	4025.45	1.10	1734	4240	4185	4115	4060	3990	4150	4025	62	1230	500	2890	5	1	12400000	497	19.93	0.79	12	0.30	201.00	5077.00	4400	20231222	-8.98	3175	20230726	26.14	4325	-7.40	20240103	3940	1.65	20240110	4400	-8.98	20231222	3175	26.14	20230726	1.32	N	002290	500	62 억	136059	N	N	N	N
43	20240115	110130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	-140	5	-3.39	144906810	35986	195.84	4075	4130	3965	5360	2895	4130	4026.51	1.10	1708	4240	4185	4115	4060	3990	4150	4025	62	1230	500	2890	5	1	12400000	495	19.85	0.79	12	0.29	201.00	5077.00	4400	20231222	-9.32	3175	20230726	25.67	4325	-7.75	20240103	3940	1.27	20240110	4400	-9.32	20231222	3175	25.67	20230726	1.32	N	002290	500	62 억	136059	N	N	N	N
44	20240115	100129	57	100.00	KOSDAQ	건설	N	N	N	N	N	3985	-145	5	-3.51	127947785	31740	172.73	4075	4130	3965	5360	2895	4130	4030.86	1.10	3067	4240	4185	4115	4060	3990	4150	4025	62	1230	500	2890	5	1	12400000	494	19.83	0.78	12	0.26	201.00	5077.00	4400	20231222	-9.43	3175	20230726	25.51	4325	-7.86	20240103	3940	1.14	20240110	4400	-9.43	20231222	3175	25.51	20230726	1.32	N	002290	500	62 억	136059	N	N	N	N
45	20240115	090130	57	100.00	KOSDAQ	건설	N	N	N	N	N	4120	-10	5	-0.24	4899540	1195	6.50	4075	4130	4075	5360	2895	4130	4097.74	1.10	-64	4240	4185	4115	4060	3990	4150	4025	62	1230	500	2890	5	1	12400000	511	20.50	0.81	12	0.01	201.00	5077.00	4400	20231222	-6.36	3175	20230726	29.76	4325	-4.74	20240103	3940	4.57	20240110	4400	-6.36	20231222	3175	29.76	20230726	1.32	N	002290	500	62 억	136059	N	N	N	N
46	20240112	160130	57	100.00	KOSDAQ	건설	N	N	N	N	N	4130	-20	5	-0.48	75412615	18375	26.34	4150	4170	4045	5390	2905	4150	4104.07	1.16	-7381	4353	4251	4108	4006	3863	4302	4057	62	1240	500	2900	5	1	12400000	512	20.55	0.81	12	0.15	201.00	5077.00	4400	20231222	-6.14	3175	20230726	30.08	4325	-4.51	20240103	3940	4.82	20240110	4400	-6.14	20231222	3175	30.08	20230726	1.26	N	002290	500	62 억	143440	N	N	N	N
47	20240112	150130	57	100.00	KOSDAQ	건설	N	N	N	N	N	4135	-15	5	-0.36	66352470	16164	23.17	4150	4170	4045	5390	2905	4150	4104.95	1.16	-6967	4353	4251	4108	4006	3863	4302	4057	62	1240	500	2900	5	1	12400000	513	20.57	0.81	12	0.13	201.00	5077.00	4400	20231222	-6.02	3175	20230726	30.24	4325	-4.39	20240103	3940	4.95	20240110	4400	-6.02	20231222	3175	30.24	20230726	1.26	N	002290	500	62 억	143440	N	N	N	N
48	20240112	140130	57	100.00	KOSDAQ	건설	N	N	N	N	N	4105	-45	5	-1.08	56538055	13773	19.74	4150	4170	4045	5390	2905	4150	4104.99	1.16	-6068	4353	4251	4108	4006	3863	4302	4057	62	1240	500	2900	5	1	12400000	509	20.42	0.81	12	0.11	201.00	5077.00	4400	20231222	-6.70	3175	20230726	29.29	4325	-5.09	20240103	3940	4.19	20240110	4400	-6.70	20231222	3175	29.29	20230726	1.26	N	002290	500	62 억	143440	N	N	N	N
49	20240112	130130	57	100.00	KOSDAQ	건설	N	N	N	N	N	4085	-65	5	-1.57	45174860	10985	15.75	4150	4170	4080	5390	2905	4150	4112.41	1.16	-6243	4353	4251	4108	4006	3863	4302	4057	62	1240	500	2900	5	1	12400000	507	20.32	0.80	12	0.09	201.00	5077.00	4400	20231222	-7.16	3175	20230726	28.66	4325	-5.55	20240103	3940	3.68	20240110	4400	-7.16	20231222	3175	28.66	20230726	1.26	N	002290	500	62 억	143440	N	N	N	N
50	20240112	120129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4090	-60	5	-1.45	42512665	10334	14.81	4150	4170	4080	5390	2905	4150	4113.86	1.16	-5776	4353	4251	4108	4006	3863	4302	4057	62	1240	500	2900	5	1	12400000	507	20.35	0.81	12	0.08	201.00	5077.00	4400	20231222	-7.05	3175	20230726	28.82	4325	-5.43	20240103	3940	3.81	20240110	4400	-7.05	20231222	3175	28.82	20230726	1.26	N	002290	500	62 억	143440	N	N	N	N
51	20240112	110129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4115	-35	5	-0.84	38526625	9361	13.42	4150	4170	4080	5390	2905	4150	4115.65	1.16	-5666	4353	4251	4108	4006	3863	4302	4057	62	1240	500	2900	5	1	12400000	510	20.47	0.81	12	0.08	201.00	5077.00	4400	20231222	-6.48	3175	20230726	29.61	4325	-4.86	20240103	3940	4.44	20240110	4400	-6.48	20231222	3175	29.61	20230726	1.26	N	002290	500	62 억	143440	N	N	N	N
52	20240112	100130	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	-50	5	-1.20	32240375	7828	11.22	4150	4170	4080	5390	2905	4150	4118.59	1.16	-5241	4353	4251	4108	4006	3863	4302	4057	62	1240	500	2900	5	1	12400000	508	20.40	0.81	12	0.06	201.00	5077.00	4400	20231222	-6.82	3175	20230726	29.13	4325	-5.20	20240103	3940	4.06	20240110	4400	-6.82	20231222	3175	29.13	20230726	1.26	N	002290	500	62 억	143440	N	N	N	N
53	20240112	090130	57	100.00	KOSDAQ	건설	N	N	N	N	N	4135	-15	5	-0.36	7098310	1710	2.45	4150	4170	4115	5390	2905	4150	4151.06	1.16	-359	4353	4251	4108	4006	3863	4302	4057	62	1240	500	2900	5	1	12400000	513	20.57	0.81	12	0.01	201.00	5077.00	4400	20231222	-6.02	3175	20230726	30.24	4325	-4.39	20240103	3940	4.95	20240110	4400	-6.02	20231222	3175	30.24	20230726	1.26	N	002290	500	62 억	143440	N	N	N	N
54	20240111	160129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4150	145	2	3.62	287670380	69764	98.21	3965	4210	3965	5200	2805	4005	4123.56	1.09	7946	4201	4102	4021	3922	3841	4062	3882	62	1195	500	2800	5	1	12400000	515	20.65	0.82	12	0.56	201.00	5077.00	4400	20231222	-5.68	3175	20230726	30.71	4325	-4.05	20240103	3940	5.33	20240110	4400	-5.68	20231222	3175	30.71	20230726	1.33	N	002290	500	62 억	135494	N	N	N	N
55	20240111	150130	57	100.00	KOSDAQ	건설	N	N	N	N	N	4130	125	2	3.12	264722430	64219	90.40	3965	4210	3965	5200	2805	4005	4122.27	1.09	9619	4201	4102	4021	3922	3841	4062	3882	62	1195	500	2800	5	1	12400000	512	20.55	0.81	12	0.52	201.00	5077.00	4400	20231222	-6.14	3175	20230726	30.08	4325	-4.51	20240103	3940	4.82	20240110	4400	-6.14	20231222	3175	30.08	20230726	1.33	N	002290	500	62 억	135494	N	N	N	N
56	20240111	140130	57	100.00	KOSDAQ	건설	N	N	N	N	N	4140	135	2	3.37	253222350	61439	86.49	3965	4210	3965	5200	2805	4005	4121.62	1.09	10343	4201	4102	4021	3922	3841	4062	3882	62	1195	500	2800	5	1	12400000	513	20.60	0.82	12	0.50	201.00	5077.00	4400	20231222	-5.91	3175	20230726	30.39	4325	-4.28	20240103	3940	5.08	20240110	4400	-5.91	20231222	3175	30.39	20230726	1.33	N	002290	500	62 억	135494	N	N	N	N
57	20240111	130129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4100	95	2	2.37	236740480	57440	80.86	3965	4210	3965	5200	2805	4005	4121.63	1.09	10277	4201	4102	4021	3922	3841	4062	3882	62	1195	500	2800	5	1	12400000	508	20.40	0.81	12	0.46	201.00	5077.00	4400	20231222	-6.82	3175	20230726	29.13	4325	-5.20	20240103	3940	4.06	20240110	4400	-6.82	20231222	3175	29.13	20230726	1.33	N	002290	500	62 억	135494	N	N	N	N
58	20240111	120130	57	100.00	KOSDAQ	건설	N	N	N	N	N	4125	120	2	3.00	230791165	55992	78.82	3965	4210	3965	5200	2805	4005	4121.96	1.09	10156	4201	4102	4021	3922	3841	4062	3882	62	1195	500	2800	5	1	12400000	512	20.52	0.81	12	0.45	201.00	5077.00	4400	20231222	-6.25	3175	20230726	29.92	4325	-4.62	20240103	3940	4.70	20240110	4400	-6.25	20231222	3175	29.92	20230726	1.33	N	002290	500	62 억	135494	N	N	N	N
59	20240111	110130	57	100.00	KOSDAQ	건설	N	N	N	N	N	4145	140	2	3.50	184579720	44710	62.94	3965	4210	3965	5200	2805	4005	4128.51	1.09	8739	4201	4102	4021	3922	3841	4062	3882	62	1195	500	2800	5	1	12400000	514	20.62	0.82	12	0.36	201.00	5077.00	4400	20231222	-5.80	3175	20230726	30.55	4325	-4.16	20240103	3940	5.20	20240110	4400	-5.80	20231222	3175	30.55	20230726	1.33	N	002290	500	62 억	135494	N	N	N	N
60	20240111	100130	57	100.00	KOSDAQ	건설	N	N	N	N	N	4185	180	2	4.49	127096075	30905	43.51	3965	4190	3965	5200	2805	4005	4112.65	1.09	6002	4201	4102	4021	3922	3841	4062	3882	62	1195	500	2800	5	1	12400000	519	20.82	0.82	12	0.25	201.00	5077.00	4400	20231222	-4.89	3175	20230726	31.81	4325	-3.24	20240103	3940	6.22	20240110	4400	-4.89	20231222	3175	31.81	20230726	1.33	N	002290	500	62 억	135494	N	N	N	N
61	20240111	090130	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	0	3	0.00	1680285	423	0.60	3965	4005	3965	5200	2805	4005	3967.92	1.09	0	4201	4102	4021	3922	3841	4062	3882	62	1195	500	2800	5	1	12400000	497	19.93	0.79	12	0.00	201.00	5077.00	4400	20231222	-8.98	3175	20230726	26.14	4325	-7.40	20240103	3940	1.65	20240110	4400	-8.98	20231222	3175	26.14	20230726	1.33	N	002290	500	62 억	135494	N	N	N	N
62	20240110	160129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4005	-85	5	-2.08	283470740	71037	90.91	4080	4120	3940	5310	2865	4090	3990.47	1.09	335	4206	4147	4066	4007	3926	4107	3967	62	1220	500	2860	5	1	12400000	497	19.93	0.79	12	0.57	201.00	5077.00	4400	20231222	-8.98	3175	20230726	26.14	4325	-7.40	20240103	3940	1.65	20240110	4400	-8.98	20231222	3175	26.14	20230726	1.30	N	002290	500	62 억	134841	N	N	N	N
63	20240110	150129	57	100.00	KOSDAQ	건설	N	N	N	N	N	3975	-115	5	-2.81	259709040	65086	83.29	4080	4120	3940	5310	2865	4090	3990.24	1.09	2549	4206	4147	4066	4007	3926	4107	3967	62	1220	500	2860	5	1	12400000	493	19.78	0.78	12	0.52	201.00	5077.00	4400	20231222	-9.66	3175	20230726	25.20	4325	-8.09	20240103	3940	0.89	20240110	4400	-9.66	20231222	3175	25.20	20230726	1.30	N	002290	500	62 억	134841	N	N	N	N
64	20240110	140130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	-100	5	-2.44	256658680	64319	82.31	4080	4120	3940	5310	2865	4090	3990.40	1.09	3229	4206	4147	4066	4007	3926	4107	3967	62	1220	500	2860	5	1	12400000	495	19.85	0.79	12	0.52	201.00	5077.00	4400	20231222	-9.32	3175	20230726	25.67	4325	-7.75	20240103	3940	1.27	20240110	4400	-9.32	20231222	3175	25.67	20230726	1.30	N	002290	500	62 억	134841	N	N	N	N
65	20240110	130129	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	-100	5	-2.44	255233650	63961	81.85	4080	4120	3940	5310	2865	4090	3990.46	1.09	3394	4206	4147	4066	4007	3926	4107	3967	62	1220	500	2860	5	1	12400000	495	19.85	0.79	12	0.52	201.00	5077.00	4400	20231222	-9.32	3175	20230726	25.67	4325	-7.75	20240103	3940	1.27	20240110	4400	-9.32	20231222	3175	25.67	20230726	1.30	N	002290	500	62 억	134841	N	N	N	N
66	20240110	120130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3990	-100	5	-2.44	243238850	60972	78.03	4080	4120	3940	5310	2865	4090	3989.35	1.09	3523	4206	4147	4066	4007	3926	4107	3967	62	1220	500	2860	5	1	12400000	495	19.85	0.79	12	0.49	201.00	5077.00	4400	20231222	-9.32	3175	20230726	25.67	4325	-7.75	20240103	3940	1.27	20240110	4400	-9.32	20231222	3175	25.67	20230726	1.30	N	002290	500	62 억	134841	N	N	N	N
67	20240110	110130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	-95	5	-2.32	205429305	51506	65.91	4080	4120	3940	5310	2865	4090	3988.45	1.09	3047	4206	4147	4066	4007	3926	4107	3967	62	1220	500	2860	5	1	12400000	495	19.88	0.79	12	0.42	201.00	5077.00	4400	20231222	-9.20	3175	20230726	25.83	4325	-7.63	20240103	3940	1.40	20240110	4400	-9.20	20231222	3175	25.83	20230726	1.30	N	002290	500	62 억	134841	N	N	N	N
68	20240110	100129	57	100.00	KOSDAQ	건설	N	N	N	N	N	3995	-95	5	-2.32	85488220	21216	27.15	4080	4120	3975	5310	2865	4090	4029.42	1.09	1982	4206	4147	4066	4007	3926	4107	3967	62	1220	500	2860	5	1	12400000	495	19.88	0.79	12	0.17	201.00	5077.00	4400	20231222	-9.20	3175	20230726	25.83	4325	-7.63	20240103	3975	0.50	20240110	4400	-9.20	20231222	3175	25.83	20230726	1.30	N	002290	500	62 억	134841	N	N	N	N
69	20240110	090130	57	100.00	KOSDAQ	건설	N	N	N	N	N	4045	-45	5	-1.10	6396835	1568	2.01	4080	4080	4045	5310	2865	4090	4079.61	1.09	336	4206	4147	4066	4007	3926	4107	3967	62	1220	500	2860	5	1	12400000	502	20.12	0.80	12	0.01	201.00	5077.00	4400	20231222	-8.07	3175	20230726	27.40	4325	-6.47	20240103	3985	1.51	20240109	4400	-8.07	20231222	3175	27.40	20230726	1.30	N	002290	500	62 억	134841	N	N	N	N
70	20240109	160129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4090	-35	5	-0.85	314746755	78141	108.19	4125	4125	3985	5360	2890	4125	4027.93	1.05	4489	4311	4217	4156	4062	4001	4187	4032	62	1235	500	2880	5	1	12400000	507	20.35	0.81	12	0.63	201.00	5077.00	4400	20231222	-7.05	3175	20230726	28.82	4325	-5.43	20240103	3985	2.63	20240109	4400	-7.05	20231222	3175	28.82	20230726	1.36	N	002290	500	62 억	130352	N	N	N	N
71	20240109	150130	57	100.00	KOSDAQ	건설	N	N	N	N	N	4030	-95	5	-2.30	289761795	72000	99.69	4125	4125	3985	5360	2890	4125	4024.47	1.05	6455	4311	4217	4156	4062	4001	4187	4032	62	1235	500	2880	5	1	12400000	500	20.05	0.79	12	0.58	201.00	5077.00	4400	20231222	-8.41	3175	20230726	26.93	4325	-6.82	20240103	3985	1.13	20240109	4400	-8.41	20231222	3175	26.93	20230726	1.36	N	002290	500	62 억	130352	N	N	N	N
72	20240109	140129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4020	-105	5	-2.55	280471345	69685	96.49	4125	4125	3985	5360	2890	4125	4024.85	1.05	6205	4311	4217	4156	4062	4001	4187	4032	62	1235	500	2880	5	1	12400000	498	20.00	0.79	12	0.56	201.00	5077.00	4400	20231222	-8.64	3175	20230726	26.61	4325	-7.05	20240103	3985	0.88	20240109	4400	-8.64	20231222	3175	26.61	20230726	1.36	N	002290	500	62 억	130352	N	N	N	N
73	20240109	130129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4040	-85	5	-2.06	271860860	67542	93.52	4125	4125	3985	5360	2890	4125	4025.06	1.05	6058	4311	4217	4156	4062	4001	4187	4032	62	1235	500	2880	5	1	12400000	501	20.10	0.80	12	0.54	201.00	5077.00	4400	20231222	-8.18	3175	20230726	27.24	4325	-6.59	20240103	3985	1.38	20240109	4400	-8.18	20231222	3175	27.24	20230726	1.36	N	002290	500	62 억	130352	N	N	N	N
74	20240109	120130	57	100.00	KOSDAQ	건설	N	N	N	N	N	4020	-105	5	-2.55	248219535	61664	85.38	4125	4125	3985	5360	2890	4125	4025.36	1.05	6492	4311	4217	4156	4062	4001	4187	4032	62	1235	500	2880	5	1	12400000	498	20.00	0.79	12	0.50	201.00	5077.00	4400	20231222	-8.64	3175	20230726	26.61	4325	-7.05	20240103	3985	0.88	20240109	4400	-8.64	20231222	3175	26.61	20230726	1.36	N	002290	500	62 억	130352	N	N	N	N
75	20240109	110130	57	100.00	KOSDAQ	건설	N	N	N	N	N	4035	-90	5	-2.18	212497195	52769	73.06	4125	4125	3985	5360	2890	4125	4026.93	1.05	7647	4311	4217	4156	4062	4001	4187	4032	62	1235	500	2880	5	1	12400000	500	20.07	0.79	12	0.43	201.00	5077.00	4400	20231222	-8.30	3175	20230726	27.09	4325	-6.71	20240103	3985	1.25	20240109	4400	-8.30	20231222	3175	27.09	20230726	1.36	N	002290	500	62 억	130352	N	N	N	N
76	20240109	100129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4035	-90	5	-2.18	55474695	13641	18.89	4125	4125	4035	5360	2890	4125	4066.76	1.05	14	4311	4217	4156	4062	4001	4187	4032	62	1235	500	2880	5	1	12400000	500	20.07	0.79	12	0.11	201.00	5077.00	4400	20231222	-8.30	3175	20230726	27.09	4325	-6.71	20240103	4035	0.00	20240109	4400	-8.30	20231222	3175	27.09	20230726	1.36	N	002290	500	62 억	130352	N	N	N	N
77	20240109	090129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4095	-30	5	-0.73	7362355	1786	2.47	4125	4125	4095	5360	2890	4125	4122.26	1.05	-447	4311	4217	4156	4062	4001	4187	4032	62	1235	500	2880	5	1	12400000	508	20.37	0.81	12	0.01	201.00	5077.00	4400	20231222	-6.93	3175	20230726	28.98	4325	-5.32	20240103	4085	0.24	20240103	4400	-6.93	20231222	3175	28.98	20230726	1.36	N	002290	500	62 억	130352	N	N	N	N
78	20240108	160129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4125	-155	5	-3.62	298951435	72193	148.79	4250	4250	4095	5560	3000	4280	4140.86	1.08	-3746	4403	4341	4258	4196	4113	4372	4227	62	1280	500	2990	5	1	12400000	512	20.52	0.81	12	0.58	201.00	5077.00	4400	20231222	-6.25	3175	20230726	29.92	4325	-4.62	20240103	4085	0.98	20240103	4400	-6.25	20231222	3175	29.92	20230726	1.44	N	002290	500	62 억	134053	N	N	N	N
79	20240108	150129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4125	-155	5	-3.62	265683385	64105	132.12	4250	4250	4110	5560	3000	4280	4144.34	1.08	-1600	4403	4341	4258	4196	4113	4372	4227	62	1280	500	2990	5	1	12400000	512	20.52	0.81	12	0.52	201.00	5077.00	4400	20231222	-6.25	3175	20230726	29.92	4325	-4.62	20240103	4085	0.98	20240103	4400	-6.25	20231222	3175	29.92	20230726	1.44	N	002290	500	62 억	134053	N	N	N	N
80	20240108	140129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4130	-150	5	-3.50	242465185	58466	120.50	4250	4250	4110	5560	3000	4280	4146.94	1.08	-904	4403	4341	4258	4196	4113	4372	4227	62	1280	500	2990	5	1	12400000	512	20.55	0.81	12	0.47	201.00	5077.00	4400	20231222	-6.14	3175	20230726	30.08	4325	-4.51	20240103	4085	1.10	20240103	4400	-6.14	20231222	3175	30.08	20230726	1.44	N	002290	500	62 억	134053	N	N	N	N
81	20240108	130129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4130	-150	5	-3.50	188159875	45282	93.33	4250	4250	4115	5560	3000	4280	4155.08	1.08	417	4403	4341	4258	4196	4113	4372	4227	62	1280	500	2990	5	1	12400000	512	20.55	0.81	12	0.37	201.00	5077.00	4400	20231222	-6.14	3175	20230726	30.08	4325	-4.51	20240103	4085	1.10	20240103	4400	-6.14	20231222	3175	30.08	20230726	1.44	N	002290	500	62 억	134053	N	N	N	N
82	20240108	120129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4135	-145	5	-3.39	170104295	40912	84.32	4250	4250	4115	5560	3000	4280	4157.58	1.08	1017	4403	4341	4258	4196	4113	4372	4227	62	1280	500	2990	5	1	12400000	513	20.57	0.81	12	0.33	201.00	5077.00	4400	20231222	-6.02	3175	20230726	30.24	4325	-4.39	20240103	4085	1.22	20240103	4400	-6.02	20231222	3175	30.24	20230726	1.44	N	002290	500	62 억	134053	N	N	N	N
83	20240108	110129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4175	-105	5	-2.45	80331855	19241	39.66	4250	4250	4150	5560	3000	4280	4174.61	1.08	1511	4403	4341	4258	4196	4113	4372	4227	62	1280	500	2990	5	1	12400000	518	20.77	0.82	12	0.16	201.00	5077.00	4400	20231222	-5.11	3175	20230726	31.50	4325	-3.47	20240103	4085	2.20	20240103	4400	-5.11	20231222	3175	31.50	20230726	1.44	N	002290	500	62 억	134053	N	N	N	N
84	20240108	100131	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	-80	5	-1.87	46195635	11038	22.75	4250	4250	4150	5560	3000	4280	4184.47	1.08	908	4403	4341	4258	4196	4113	4372	4227	62	1280	500	2990	5	1	12400000	521	20.90	0.83	12	0.09	201.00	5077.00	4400	20231222	-4.55	3175	20230726	32.28	4325	-2.89	20240103	4085	2.82	20240103	4400	-4.55	20231222	3175	32.28	20230726	1.44	N	002290	500	62 억	134053	N	N	N	N
85	20240108	090129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	-30	5	-0.70	1141105	268	0.55	4250	4250	4235	5560	3000	4280	4248.76	1.08	-17	4403	4341	4258	4196	4113	4372	4227	62	1280	500	2990	5	1	12400000	527	21.14	0.84	12	0.00	201.00	5077.00	4400	20231222	-3.41	3175	20230726	33.86	4325	-1.73	20240103	4085	4.04	20240103	4400	-3.41	20231222	3175	33.86	20230726	1.44	N	002290	500	62 억	134053	N	N	N	N
86	20240105	160129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	45	2	1.06	206975830	48518	147.75	4195	4320	4175	5500	2965	4235	4265.97	1.12	-5095	4328	4281	4223	4176	4118	4305	4200	62	1265	500	2960	5	1	12400000	531	21.29	0.84	12	0.39	201.00	5077.00	4400	20231222	-2.73	3175	20230726	34.80	4325	-1.04	20240103	4085	4.77	20240103	4400	-2.73	20231222	3175	34.80	20230726	1.45	N	002290	500	62 억	139193	N	N	N	N
87	20240105	150129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4280	45	2	1.06	184848050	43318	131.91	4195	4320	4195	5500	2965	4235	4267.24	1.12	-4020	4328	4281	4223	4176	4118	4305	4200	62	1265	500	2960	5	1	12400000	531	21.29	0.84	12	0.35	201.00	5077.00	4400	20231222	-2.73	3175	20230726	34.80	4325	-1.04	20240103	4085	4.77	20240103	4400	-2.73	20231222	3175	34.80	20230726	1.45	N	002290	500	62 억	139193	N	N	N	N
88	20240105	140129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	25	2	0.59	164516745	38561	117.42	4195	4320	4195	5500	2965	4235	4266.41	1.12	-1898	4328	4281	4223	4176	4118	4305	4200	62	1265	500	2960	5	1	12400000	528	21.19	0.84	12	0.31	201.00	5077.00	4400	20231222	-3.18	3175	20230726	34.17	4325	-1.50	20240103	4085	4.28	20240103	4400	-3.18	20231222	3175	34.17	20230726	1.45	N	002290	500	62 억	139193	N	N	N	N
89	20240105	130129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4300	65	2	1.53	150228590	35201	107.19	4195	4320	4195	5500	2965	4235	4267.75	1.12	-1823	4328	4281	4223	4176	4118	4305	4200	62	1265	500	2960	5	1	12400000	533	21.39	0.85	12	0.28	201.00	5077.00	4400	20231222	-2.27	3175	20230726	35.43	4325	-0.58	20240103	4085	5.26	20240103	4400	-2.27	20231222	3175	35.43	20230726	1.45	N	002290	500	62 억	139193	N	N	N	N
90	20240105	120129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4300	65	2	1.53	114124080	26758	81.48	4195	4320	4195	5500	2965	4235	4265.06	1.12	-836	4328	4281	4223	4176	4118	4305	4200	62	1265	500	2960	5	1	12400000	533	21.39	0.85	12	0.22	201.00	5077.00	4400	20231222	-2.27	3175	20230726	35.43	4325	-0.58	20240103	4085	5.26	20240103	4400	-2.27	20231222	3175	35.43	20230726	1.45	N	002290	500	62 억	139193	N	N	N	N
91	20240105	110129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	15	2	0.35	60618120	14249	43.39	4195	4285	4195	5500	2965	4235	4254.22	1.12	-2144	4328	4281	4223	4176	4118	4305	4200	62	1265	500	2960	5	1	12400000	527	21.14	0.84	12	0.11	201.00	5077.00	4400	20231222	-3.41	3175	20230726	33.86	4325	-1.73	20240103	4085	4.04	20240103	4400	-3.41	20231222	3175	33.86	20230726	1.45	N	002290	500	62 억	139193	N	N	N	N
92	20240105	100129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4250	15	2	0.35	43389135	10189	31.03	4195	4285	4195	5500	2965	4235	4258.45	1.12	-1692	4328	4281	4223	4176	4118	4305	4200	62	1265	500	2960	5	1	12400000	527	21.14	0.84	12	0.08	201.00	5077.00	4400	20231222	-3.41	3175	20230726	33.86	4325	-1.73	20240103	4085	4.04	20240103	4400	-3.41	20231222	3175	33.86	20230726	1.45	N	002290	500	62 억	139193	N	N	N	N
93	20240105	090129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	0	3	0.00	1129025	269	0.82	4195	4235	4195	5500	2965	4235	4195.66	1.12	0	4328	4281	4223	4176	4118	4305	4200	62	1265	500	2960	5	1	12400000	525	21.07	0.83	12	0.00	201.00	5077.00	4400	20231222	-3.75	3175	20230726	33.39	4325	-2.08	20240103	4085	3.67	20240103	4400	-3.75	20231222	3175	33.39	20230726	1.45	N	002290	500	62 억	139193	N	N	N	N
94	20240104	160128	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	-35	5	-0.82	138349810	32804	53.24	4230	4270	4165	5550	2990	4270	4217.45	1.19	-4598	4466	4367	4226	4127	3986	4417	4177	62	1280	500	2980	5	1	12400000	525	21.07	0.83	12	0.26	201.00	5077.00	4400	20231222	-3.75	3175	20230726	33.39	4325	-2.08	20240103	4085	3.67	20240103	4400	-3.75	20231222	3175	33.39	20230726	1.47	N	002290	500	62 억	147941	N	N	N	N
95	20240104	150129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4230	-40	5	-0.94	131537800	31193	50.62	4230	4270	4165	5550	2990	4270	4216.88	1.19	-3679	4466	4367	4226	4127	3986	4417	4177	62	1280	500	2980	5	1	12400000	525	21.04	0.83	12	0.25	201.00	5077.00	4400	20231222	-3.86	3175	20230726	33.23	4325	-2.20	20240103	4085	3.55	20240103	4400	-3.86	20231222	3175	33.23	20230726	1.47	N	002290	500	62 억	147941	N	N	N	N
96	20240104	140130	57	100.00	KOSDAQ	건설	N	N	N	N	N	4235	-35	5	-0.82	124323300	29487	47.85	4230	4270	4165	5550	2990	4270	4216.19	1.19	-4003	4466	4367	4226	4127	3986	4417	4177	62	1280	500	2980	5	1	12400000	525	21.07	0.83	12	0.24	201.00	5077.00	4400	20231222	-3.75	3175	20230726	33.39	4325	-2.08	20240103	4085	3.67	20240103	4400	-3.75	20231222	3175	33.39	20230726	1.47	N	002290	500	62 억	147941	N	N	N	N
97	20240104	130129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4240	-30	5	-0.70	120239175	28523	46.29	4230	4270	4165	5550	2990	4270	4215.50	1.19	-4341	4466	4367	4226	4127	3986	4417	4177	62	1280	500	2980	5	1	12400000	526	21.09	0.84	12	0.23	201.00	5077.00	4400	20231222	-3.64	3175	20230726	33.54	4325	-1.97	20240103	4085	3.79	20240103	4400	-3.64	20231222	3175	33.54	20230726	1.47	N	002290	500	62 억	147941	N	N	N	N
98	20240104	120129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4225	-45	5	-1.05	115247470	27343	44.38	4230	4270	4165	5550	2990	4270	4214.86	1.19	-4847	4466	4367	4226	4127	3986	4417	4177	62	1280	500	2980	5	1	12400000	524	21.02	0.83	12	0.22	201.00	5077.00	4400	20231222	-3.98	3175	20230726	33.07	4325	-2.31	20240103	4085	3.43	20240103	4400	-3.98	20231222	3175	33.07	20230726	1.47	N	002290	500	62 억	147941	N	N	N	N
99	20240104	110129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4195	-75	5	-1.76	59325135	14048	22.80	4230	4270	4165	5550	2990	4270	4223.00	1.19	-2873	4466	4367	4226	4127	3986	4417	4177	62	1280	500	2980	5	1	12400000	520	20.87	0.83	12	0.11	201.00	5077.00	4400	20231222	-4.66	3175	20230726	32.13	4325	-3.01	20240103	4085	2.69	20240103	4400	-4.66	20231222	3175	32.13	20230726	1.47	N	002290	500	62 억	147941	N	N	N	N
100	20240104	100128	57	100.00	KOSDAQ	건설	N	N	N	N	N	4220	-50	5	-1.17	40927960	9668	15.69	4230	4270	4210	5550	2990	4270	4233.31	1.19	-2093	4466	4367	4226	4127	3986	4417	4177	62	1280	500	2980	5	1	12400000	523	21.00	0.83	12	0.08	201.00	5077.00	4400	20231222	-4.09	3175	20230726	32.91	4325	-2.43	20240103	4085	3.30	20240103	4400	-4.09	20231222	3175	32.91	20230726	1.47	N	002290	500	62 억	147941	N	N	N	N
101	20240104	090129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4230	-40	5	-0.94	3329635	787	1.28	4230	4265	4230	5550	2990	4270	4230.29	1.19	-150	4466	4367	4226	4127	3986	4417	4177	62	1280	500	2980	5	1	12400000	525	21.04	0.83	12	0.01	201.00	5077.00	4400	20231222	-3.86	3175	20230726	33.23	4325	-2.20	20240103	4085	3.55	20240103	4400	-3.86	20231222	3175	33.23	20230726	1.47	N	002290	500	62 억	147941	N	N	N	N
102	20240103	160129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4270	50	2	1.18	257464920	61349	131.76	4085	4325	4085	5480	2955	4220	4196.53	1.21	1722	4316	4267	4186	4137	4056	4292	4162	62	1260	500	2950	5	1	12400000	529	21.24	0.84	12	0.49	201.00	5077.00	4400	20231222	-2.95	3175	20230726	34.49	4325	-1.27	20240103	4085	4.53	20240103	4400	-2.95	20231222	3175	34.49	20230726	1.50	N	002290	500	62 억	149681	N	N	N	N
103	20240103	150128	57	100.00	KOSDAQ	건설	N	N	N	N	N	4260	40	2	0.95	253889860	60511	129.96	4085	4325	4085	5480	2955	4220	4195.56	1.21	1857	4316	4267	4186	4137	4056	4292	4162	62	1260	500	2950	5	1	12400000	528	21.19	0.84	12	0.49	201.00	5077.00	4400	20231222	-3.18	3175	20230726	34.17	4325	-1.50	20240103	4085	4.28	20240103	4400	-3.18	20231222	3175	34.17	20230726	1.50	N	002290	500	62 억	149681	N	N	N	N
104	20240103	140128	57	100.00	KOSDAQ	건설	N	N	N	N	N	4270	50	2	1.18	250044985	59610	128.03	4085	4325	4085	5480	2955	4220	4194.46	1.21	1183	4316	4267	4186	4137	4056	4292	4162	62	1260	500	2950	5	1	12400000	529	21.24	0.84	12	0.48	201.00	5077.00	4400	20231222	-2.95	3175	20230726	34.49	4325	-1.27	20240103	4085	4.53	20240103	4400	-2.95	20231222	3175	34.49	20230726	1.50	N	002290	500	62 억	149681	N	N	N	N
105	20240103	130128	57	100.00	KOSDAQ	건설	N	N	N	N	N	4255	35	2	0.83	244389465	58285	125.18	4085	4325	4085	5480	2955	4220	4192.77	1.21	838	4316	4267	4186	4137	4056	4292	4162	62	1260	500	2950	5	1	12400000	528	21.17	0.84	12	0.47	201.00	5077.00	4400	20231222	-3.30	3175	20230726	34.02	4325	-1.62	20240103	4085	4.16	20240103	4400	-3.30	20231222	3175	34.02	20230726	1.50	N	002290	500	62 억	149681	N	N	N	N
106	20240103	120129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4275	55	2	1.30	225453870	53842	115.64	4085	4325	4085	5480	2955	4220	4187.01	1.21	1189	4316	4267	4186	4137	4056	4292	4162	62	1260	500	2950	5	1	12400000	530	21.27	0.84	12	0.43	201.00	5077.00	4400	20231222	-2.84	3175	20230726	34.65	4325	-1.16	20240103	4085	4.65	20240103	4400	-2.84	20231222	3175	34.65	20230726	1.50	N	002290	500	62 억	149681	N	N	N	N
107	20240103	110129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4195	-25	5	-0.59	114248520	27636	59.35	4085	4205	4085	5480	2955	4220	4132.43	1.21	2408	4316	4267	4186	4137	4056	4292	4162	62	1260	500	2950	5	1	12400000	520	20.87	0.83	12	0.22	201.00	5077.00	4400	20231222	-4.66	3175	20230726	32.13	4235	-0.94	20240102	4085	2.69	20240103	4400	-4.66	20231222	3175	32.13	20230726	1.50	N	002290	500	62 억	149681	N	N	N	N
108	20240103	100128	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	-20	5	-0.47	71323195	17289	37.13	4085	4200	4085	5480	2955	4220	4122.48	1.21	2269	4316	4267	4186	4137	4056	4292	4162	62	1260	500	2950	5	1	12400000	521	20.90	0.83	12	0.14	201.00	5077.00	4400	20231222	-4.55	3175	20230726	32.28	4235	-0.83	20240102	4085	2.82	20240103	4400	-4.55	20231222	3175	32.28	20230726	1.50	N	002290	500	62 억	149681	N	N	N	N
109	20240103	090129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4135	-85	5	-2.01	32612245	7960	17.10	4085	4165	4085	5480	2955	4220	4088.61	1.21	-313	4316	4267	4186	4137	4056	4292	4162	62	1260	500	2950	5	1	12400000	513	20.57	0.81	12	0.06	201.00	5077.00	4400	20231222	-6.02	3175	20230726	30.24	4235	-2.36	20240102	4085	1.22	20240103	4400	-6.02	20231222	3175	30.24	20230726	1.50	N	002290	500	62 억	149681	N	N	N	N
110	20240102	160128	57	100.00	KOSDAQ	건설	N	N	N	N	N	4220	90	2	2.18	194089905	46561	105.24	4130	4235	4105	5360	2895	4130	4168.45	1.14	13045	4243	4186	4148	4091	4053	4167	4072	62	1230	500	2890	5	1	12400000	523	21.00	0.83	12	0.38	201.00	5077.00	4400	20231222	-4.09	3175	20230726	32.91	4235	-0.35	20240102	4105	2.80	20240102	4400	-4.09	20231222	3175	32.91	20230726	1.44	N	002290	500	62 억	140929	N	N	N	N
111	20240102	150128	57	100.00	KOSDAQ	건설	N	N	N	N	N	4185	55	2	1.33	150771420	36177	81.77	4130	4205	4105	5360	2895	4130	4167.60	1.14	13009	4243	4186	4148	4091	4053	4167	4072	62	1230	500	2890	5	1	12400000	519	20.82	0.82	12	0.29	201.00	5077.00	4400	20231222	-4.89	3175	20230726	31.81	4205	-0.48	20240102	4105	1.95	20240102	4400	-4.89	20231222	3175	31.81	20230726	1.44	N	002290	500	62 억	140929	N	N	N	N
112	20240102	140128	57	100.00	KOSDAQ	건설	N	N	N	N	N	4200	70	2	1.69	136128780	32678	73.86	4130	4205	4105	5360	2895	4130	4165.76	1.14	11619	4243	4186	4148	4091	4053	4167	4072	62	1230	500	2890	5	1	12400000	521	20.90	0.83	12	0.26	201.00	5077.00	4400	20231222	-4.55	3175	20230726	32.28	4205	-0.12	20240102	4105	2.31	20240102	4400	-4.55	20231222	3175	32.28	20230726	1.44	N	002290	500	62 억	140929	N	N	N	N
113	20240102	130128	57	100.00	KOSDAQ	건설	N	N	N	N	N	4190	60	2	1.45	122540180	29435	66.53	4130	4205	4105	5360	2895	4130	4163.08	1.14	10756	4243	4186	4148	4091	4053	4167	4072	62	1230	500	2890	5	1	12400000	520	20.85	0.83	12	0.24	201.00	5077.00	4400	20231222	-4.77	3175	20230726	31.97	4205	-0.36	20240102	4105	2.07	20240102	4400	-4.77	20231222	3175	31.97	20230726	1.44	N	002290	500	62 억	140929	N	N	N	N
114	20240102	120129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4170	40	2	0.97	107054760	25719	58.13	4130	4205	4105	5360	2895	4130	4162.48	1.14	9938	4243	4186	4148	4091	4053	4167	4072	62	1230	500	2890	5	1	12400000	517	20.75	0.82	12	0.21	201.00	5077.00	4400	20231222	-5.23	3175	20230726	31.34	4205	-0.83	20240102	4105	1.58	20240102	4400	-5.23	20231222	3175	31.34	20230726	1.44	N	002290	500	62 억	140929	N	N	N	N
115	20240102	110129	57	100.00	KOSDAQ	건설	N	N	N	N	N	4170	40	2	0.97	91610300	22010	49.75	4130	4205	4105	5360	2895	4130	4162.21	1.14	8635	4243	4186	4148	4091	4053	4167	4072	62	1230	500	2890	5	1	12400000	517	20.75	0.82	12	0.18	201.00	5077.00	4400	20231222	-5.23	3175	20230726	31.34	4205	-0.83	20240102	4105	1.58	20240102	4400	-5.23	20231222	3175	31.34	20230726	1.44	N	002290	500	62 억	140929	N	N	N	N
116	20240102	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	4105	-25	5	-0.61	9758905	2365	5.35	4130	4130	4105	5360	2895	4130	4126.39	1.14	-521	4243	4186	4148	4091	4053	4167	4072	62	1230	500	2890	5	1	12400000	509	20.42	0.81	12	0.02	201.00	5077.00	4400	20231222	-6.70	3175	20230726	29.29	4130	-0.61	20240102	4105	0.00	20240102	4400	-6.70	20231222	3175	29.29	20230726	1.44	N	002290	500	62 억	140929	N	N	N	N
117	20240102	090127	57	100.00	KOSDAQ	건설	N	N	N	N	N	4130	0	3	0.00	0	0	0.00	0	0	0	5360	2895	4130	0.00	1.14	0	4243	4186	4148	4091	4053	4167	4072	62	1230	500	2890	5	1	12400000	512	20.55	0.81	12	0.00	201.00	5077.00	4400	20231222	-6.14	3175	20230726	30.08	0	0.00	0	0	0.00	0	4400	-6.14	20231222	3175	30.08	20230726	1.44	N	002290	500	62 억	140929	N	N	N	N

48 KiB Raw Blame History

48 KiB

Raw Blame History