KissMeData/002290/price/prices-20240401.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	20240430	160133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3675	-5	5	-0.14	144882575	39593	101.57	3680	3680	3625	4780	2580	3680	3659.30	0.40	0	1038	3763	3721	3658	3616	3553	3742	3637	62	1100	500	2500	5	1	12400000	456	11.85	0.70	12	0.32	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	1.48	N	002290	500	62 억		49989	N	N	0	N	00	N
3	20240430	150133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	-20	5	-0.54	127836420	34951	89.66	3680	3680	3625	4780	2580	3680	3657.59	0.40	0	1050	3763	3721	3658	3616	3553	3742	3637	62	1100	500	2500	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	1.48	N	002290	500	62 억		49989	N	N	0	N	00	N
4	20240430	140132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3680	0	3	0.00	98367080	26921	69.06	3680	3680	3625	4780	2580	3680	3653.92	0.40	0	367	3763	3721	3658	3616	3553	3742	3637	62	1100	500	2500	5	1	12400000	456	11.87	0.70	12	0.22	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	1.48	N	002290	500	62 억		49989	N	N	0	N	00	N
5	20240430	130133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	-45	5	-1.22	34917725	9574	24.56	3680	3680	3625	4780	2580	3680	3647.14	0.40	0	-441	3763	3721	3658	3616	3553	3742	3637	62	1100	500	2500	5	1	12400000	451	11.73	0.69	12	0.08	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	1.48	N	002290	500	62 억		49989	N	N	0	N	00	N
6	20240430	120133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-40	5	-1.09	30549180	8369	21.47	3680	3680	3625	4780	2580	3680	3650.28	0.40	0	-1496	3763	3721	3658	3616	3553	3742	3637	62	1100	500	2500	5	1	12400000	451	11.74	0.69	12	0.07	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	1.48	N	002290	500	62 억		49989	N	N	0	N	00	N
7	20240430	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3650	-30	5	-0.82	17654270	4826	12.38	3680	3680	3645	4780	2580	3680	3658.16	0.40	0	-1496	3763	3721	3658	3616	3553	3742	3637	62	1100	500	2500	5	1	12400000	453	11.77	0.69	12	0.04	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	1.48	N	002290	500	62 억		49989	N	N	0	N	00	N
8	20240430	100130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3670	-10	5	-0.27	6928480	1893	4.86	3680	3680	3645	4780	2580	3680	3660.05	0.40	0	-1496	3763	3721	3658	3616	3553	3742	3637	62	1100	500	2500	5	1	12400000	455	11.84	0.70	12	0.02	310.00	5262.00	4400	20231222	-16.59	3175	20230726	15.59	4325	-15.14	20240103	3390	8.26	20240415	4400	-16.59	20231222	3175	15.59	20230726	1.48	N	002290	500	62 억		49989	N	N	0	N	00	N
9	20240430	090137	57	100.00	KOSDAQ		건설	N	N	N	N		N	3675	-5	5	-0.14	135830	37	0.09	3680	3680	3650	4780	2580	3680	3671.08	0.40	0	-19	3763	3721	3658	3616	3553	3742	3637	62	1100	500	2500	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	1.48	N	002290	500	62 억		49989	N	N	0	N	00	N
10	20240429	160132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3680	45	2	1.24	142095005	38973	100.62	3620	3700	3595	4725	2545	3635	3645.99	0.35	0	1696	3761	3697	3661	3597	3561	3680	3580	62	1090	500	2470	5	1	12400000	456	11.87	0.70	12	0.31	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	1.50	N	002290	500	62 억		43511	N	N	0	N	00	N
11	20240429	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3655	20	2	0.55	132832020	36451	94.11	3620	3700	3595	4725	2545	3635	3644.13	0.35	0	2175	3761	3697	3661	3597	3561	3680	3580	62	1090	500	2470	5	1	12400000	453	11.79	0.69	12	0.29	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	1.50	N	002290	500	62 억		43511	N	N	0	N	00	N
12	20240429	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3690	55	2	1.51	129538650	35551	91.78	3620	3700	3595	4725	2545	3635	3643.74	0.35	0	1712	3761	3697	3661	3597	3561	3680	3580	62	1090	500	2470	5	1	12400000	458	11.90	0.70	12	0.29	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	1.50	N	002290	500	62 억		43511	N	N	0	N	00	N
13	20240429	130132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3655	20	2	0.55	110616695	30375	78.42	3620	3700	3595	4725	2545	3635	3641.70	0.35	0	1493	3761	3697	3661	3597	3561	3680	3580	62	1090	500	2470	5	1	12400000	453	11.79	0.69	12	0.24	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	1.50	N	002290	500	62 억		43511	N	N	0	N	00	N
14	20240429	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3700	65	2	1.79	96445485	26505	68.43	3620	3700	3595	4725	2545	3635	3638.77	0.35	0	784	3761	3697	3661	3597	3561	3680	3580	62	1090	500	2470	5	1	12400000	459	11.94	0.70	12	0.21	310.00	5262.00	4400	20231222	-15.91	3175	20230726	16.54	4325	-14.45	20240103	3390	9.14	20240415	4400	-15.91	20231222	3175	16.54	20230726	1.50	N	002290	500	62 억		43511	N	N	0	N	00	N
15	20240429	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	0	3	0.00	47158375	13038	33.66	3620	3645	3595	4725	2545	3635	3616.99	0.35	0	706	3761	3697	3661	3597	3561	3680	3580	62	1090	500	2470	5	1	12400000	451	11.73	0.69	12	0.11	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	1.50	N	002290	500	62 억		43511	N	N	0	N	00	N
16	20240429	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	-30	5	-0.83	21884130	6028	15.56	3620	3645	3605	4725	2545	3635	3630.41	0.35	0	-187	3761	3697	3661	3597	3561	3680	3580	62	1090	500	2470	5	1	12400000	447	11.63	0.69	12	0.05	310.00	5262.00	4400	20231222	-18.07	3175	20230726	13.54	4325	-16.65	20240103	3390	6.34	20240415	4400	-18.07	20231222	3175	13.54	20230726	1.50	N	002290	500	62 억		43511	N	N	0	N	00	N
17	20240429	090132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-15	5	-0.41	564720	156	0.40	3620	3620	3620	4725	2545	3635	3620.00	0.35	0	-23	3761	3697	3661	3597	3561	3680	3580	62	1090	500	2470	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	1.50	N	002290	500	62 억		43511	N	N	0	N	00	N
18	20240426	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	-100	5	-2.68	140606990	38451	82.47	3725	3725	3625	4855	2615	3735	3656.78	0.48	0	-16117	3855	3795	3690	3630	3525	3825	3660	62	1120	500	2530	5	1	12400000	451	11.73	0.69	12	0.31	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	1.48	N	002290	500	62 억		59550	N	N	0	N	00	N
19	20240426	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	-90	5	-2.41	133936130	36618	78.54	3725	3725	3625	4855	2615	3735	3657.66	0.48	0	-15067	3855	3795	3690	3630	3525	3825	3660	62	1120	500	2530	5	1	12400000	452	11.76	0.69	12	0.30	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	1.48	N	002290	500	62 억		59550	N	N	0	N	00	N
20	20240426	140132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3650	-85	5	-2.28	130937205	35795	76.77	3725	3725	3625	4855	2615	3735	3657.97	0.48	0	-14677	3855	3795	3690	3630	3525	3825	3660	62	1120	500	2530	5	1	12400000	453	11.77	0.69	12	0.29	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	1.48	N	002290	500	62 억		59550	N	N	0	N	00	N
21	20240426	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3630	-105	5	-2.81	120798300	33006	70.79	3725	3725	3625	4855	2615	3735	3659.89	0.48	0	-14523	3855	3795	3690	3630	3525	3825	3660	62	1120	500	2530	5	1	12400000	450	11.71	0.69	12	0.27	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	1.48	N	002290	500	62 억		59550	N	N	0	N	00	N
22	20240426	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	-100	5	-2.68	101621880	27733	59.48	3725	3725	3625	4855	2615	3735	3664.29	0.48	0	-14523	3855	3795	3690	3630	3525	3825	3660	62	1120	500	2530	5	1	12400000	451	11.73	0.69	12	0.22	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	1.48	N	002290	500	62 억		59550	N	N	0	N	00	N
23	20240426	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	-90	5	-2.41	96910470	26438	56.70	3725	3725	3625	4855	2615	3735	3665.57	0.48	0	-14523	3855	3795	3690	3630	3525	3825	3660	62	1120	500	2530	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	1.48	N	002290	500	62 억		59550	N	N	0	N	00	N
24	20240426	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3665	-70	5	-1.87	36965110	10025	21.50	3725	3725	3650	4855	2615	3735	3687.29	0.48	0	-5604	3855	3795	3690	3630	3525	3825	3660	62	1120	500	2530	5	1	12400000	454	11.82	0.70	12	0.08	310.00	5262.00	4400	20231222	-16.70	3175	20230726	15.43	4325	-15.26	20240103	3390	8.11	20240415	4400	-16.70	20231222	3175	15.43	20230726	1.48	N	002290	500	62 억		59550	N	N	0	N	00	N
25	20240426	090132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3685	-50	5	-1.34	8852605	2385	5.12	3725	3725	3665	4855	2615	3735	3711.78	0.48	0	-564	3855	3795	3690	3630	3525	3825	3660	62	1120	500	2530	5	1	12400000	457	11.89	0.70	12	0.02	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	1.48	N	002290	500	62 억		59550	N	N	0	N	00	N
26	20240425	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3735	65	2	1.77	168741530	46566	248.52	3650	3750	3585	4770	2570	3670	3623.71	0.45	0	3351	3756	3712	3671	3627	3586	3692	3607	62	1100	500	2490	5	1	12400000	463	12.05	0.71	12	0.38	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	1.47	N	002290	500	62 억		55318	N	N	0	N	00	N
27	20240425	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-30	5	-0.82	144023505	39861	212.74	3650	3670	3585	4770	2570	3670	3613.14	0.45	0	4144	3756	3712	3671	3627	3586	3692	3607	62	1100	500	2490	5	1	12400000	451	11.74	0.69	12	0.32	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	1.47	N	002290	500	62 억		55318	N	N	0	N	00	N
28	20240425	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	-80	5	-2.18	120913415	33458	178.57	3650	3670	3590	4770	2570	3670	3613.88	0.45	0	3030	3756	3712	3671	3627	3586	3692	3607	62	1100	500	2490	5	1	12400000	445	11.58	0.68	12	0.27	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		55318	N	N	0	N	00	N
29	20240425	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-50	5	-1.36	82662415	22853	121.97	3650	3670	3600	4770	2570	3670	3617.13	0.45	0	3596	3756	3712	3671	3627	3586	3692	3607	62	1100	500	2490	5	1	12400000	449	11.68	0.69	12	0.18	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		55318	N	N	0	N	00	N
30	20240425	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3625	-45	5	-1.23	25943700	7156	38.19	3650	3665	3605	4770	2570	3670	3625.44	0.45	0	1008	3756	3712	3671	3627	3586	3692	3607	62	1100	500	2490	5	1	12400000	450	11.69	0.69	12	0.06	310.00	5262.00	4400	20231222	-17.61	3175	20230726	14.17	4325	-16.18	20240103	3390	6.93	20240415	4400	-17.61	20231222	3175	14.17	20230726	1.47	N	002290	500	62 억		55318	N	N	0	N	00	N
31	20240425	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	-60	5	-1.63	21525695	5935	31.68	3650	3665	3605	4770	2570	3670	3626.90	0.45	0	851	3756	3712	3671	3627	3586	3692	3607	62	1100	500	2490	5	1	12400000	448	11.65	0.69	12	0.05	310.00	5262.00	4400	20231222	-17.95	3175	20230726	13.70	4325	-16.53	20240103	3390	6.49	20240415	4400	-17.95	20231222	3175	13.70	20230726	1.47	N	002290	500	62 억		55318	N	N	0	N	00	N
32	20240425	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3630	-40	5	-1.09	13614055	3743	19.98	3650	3665	3610	4770	2570	3670	3637.20	0.45	0	68	3756	3712	3671	3627	3586	3692	3607	62	1100	500	2490	5	1	12400000	450	11.71	0.69	12	0.03	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	1.47	N	002290	500	62 억		55318	N	N	0	N	00	N
33	20240425	090132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3665	-5	5	-0.14	1536820	421	2.25	3650	3665	3650	4770	2570	3670	3650.36	0.45	0	-102	3756	3712	3671	3627	3586	3692	3607	62	1100	500	2490	5	1	12400000	454	11.82	0.70	12	0.00	310.00	5262.00	4400	20231222	-16.70	3175	20230726	15.43	4325	-15.26	20240103	3390	8.11	20240415	4400	-16.70	20231222	3175	15.43	20230726	1.47	N	002290	500	62 억		55318	N	N	0	N	00	N
34	20240424	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3670	-15	5	-0.41	68886215	18724	70.74	3685	3715	3630	4790	2580	3685	3679.03	0.50	0	-6297	3778	3731	3668	3621	3558	3755	3645	62	1105	500	2500	5	1	12400000	455	11.84	0.70	12	0.15	310.00	5262.00	4400	20231222	-16.59	3175	20230726	15.59	4325	-15.14	20240103	3390	8.26	20240415	4400	-16.59	20231222	3175	15.59	20230726	1.47	N	002290	500	62 억		61615	N	N	0	N	00	N
35	20240424	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3665	-20	5	-0.54	57457845	15610	58.97	3685	3715	3630	4790	2580	3685	3680.84	0.50	0	-5935	3778	3731	3668	3621	3558	3755	3645	62	1105	500	2500	5	1	12400000	454	11.82	0.70	12	0.13	310.00	5262.00	4400	20231222	-16.70	3175	20230726	15.43	4325	-15.26	20240103	3390	8.11	20240415	4400	-16.70	20231222	3175	15.43	20230726	1.47	N	002290	500	62 억		61615	N	N	0	N	00	N
36	20240424	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	-25	5	-0.68	56702840	15404	58.20	3685	3715	3630	4790	2580	3685	3681.05	0.50	0	-5935	3778	3731	3668	3621	3558	3755	3645	62	1105	500	2500	5	1	12400000	454	11.81	0.70	12	0.12	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	1.47	N	002290	500	62 억		61615	N	N	0	N	00	N
37	20240424	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-45	5	-1.22	54293010	14746	55.71	3685	3715	3630	4790	2580	3685	3681.88	0.50	0	-5935	3778	3731	3668	3621	3558	3755	3645	62	1105	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	1.47	N	002290	500	62 억		61615	N	N	0	N	00	N
38	20240424	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	-25	5	-0.68	44971895	12194	46.07	3685	3715	3655	4790	2580	3685	3688.03	0.50	0	-5935	3778	3731	3668	3621	3558	3755	3645	62	1105	500	2500	5	1	12400000	454	11.81	0.70	12	0.10	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	1.47	N	002290	500	62 억		61615	N	N	0	N	00	N
39	20240424	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3670	-15	5	-0.41	34242715	9270	35.02	3685	3715	3655	4790	2580	3685	3693.93	0.50	0	-5346	3778	3731	3668	3621	3558	3755	3645	62	1105	500	2500	5	1	12400000	455	11.84	0.70	12	0.07	310.00	5262.00	4400	20231222	-16.59	3175	20230726	15.59	4325	-15.14	20240103	3390	8.26	20240415	4400	-16.59	20231222	3175	15.59	20230726	1.47	N	002290	500	62 억		61615	N	N	0	N	00	N
40	20240424	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3690	5	2	0.14	28431835	7695	29.07	3685	3715	3655	4790	2580	3685	3694.85	0.50	0	-5040	3778	3731	3668	3621	3558	3755	3645	62	1105	500	2500	5	1	12400000	458	11.90	0.70	12	0.06	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	1.47	N	002290	500	62 억		61615	N	N	0	N	00	N
41	20240424	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3655	-30	5	-0.81	1175120	320	1.21	3685	3685	3655	4790	2580	3685	3672.25	0.50	0	99	3778	3731	3668	3621	3558	3755	3645	62	1105	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	1.47	N	002290	500	62 억		61615	N	N	0	N	00	N
42	20240423	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3685	-25	5	-0.67	96858210	26469	48.52	3675	3715	3605	4820	2600	3710	3659.29	0.56	0	-7736	3790	3750	3670	3630	3550	3770	3650	62	1110	500	2520	5	1	12400000	457	11.89	0.70	12	0.21	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	1.47	N	002290	500	62 억		69013	N	N	0	N	00	N
43	20240423	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-90	5	-2.43	60013105	16382	30.03	3675	3715	3615	4820	2600	3710	3663.36	0.56	0	-4226	3790	3750	3670	3630	3550	3770	3650	62	1110	500	2520	5	1	12400000	449	11.68	0.69	12	0.13	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		69013	N	N	0	N	00	N
44	20240423	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3655	-55	5	-1.48	44997190	12250	22.46	3675	3715	3640	4820	2600	3710	3673.24	0.56	0	-3137	3790	3750	3670	3630	3550	3770	3650	62	1110	500	2520	5	1	12400000	453	11.79	0.69	12	0.10	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	1.47	N	002290	500	62 억		69013	N	N	0	N	00	N
45	20240423	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3650	-60	5	-1.62	43893555	11947	21.90	3675	3715	3640	4820	2600	3710	3674.02	0.56	0	-3136	3790	3750	3670	3630	3550	3770	3650	62	1110	500	2520	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	1.47	N	002290	500	62 억		69013	N	N	0	N	00	N
46	20240423	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	-50	5	-1.35	37948870	10321	18.92	3675	3715	3655	4820	2600	3710	3676.86	0.56	0	-3100	3790	3750	3670	3630	3550	3770	3650	62	1110	500	2520	5	1	12400000	454	11.81	0.70	12	0.08	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	1.47	N	002290	500	62 억		69013	N	N	0	N	00	N
47	20240423	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3670	-40	5	-1.08	37685135	10249	18.79	3675	3715	3660	4820	2600	3710	3676.96	0.56	0	-3070	3790	3750	3670	3630	3550	3770	3650	62	1110	500	2520	5	1	12400000	455	11.84	0.70	12	0.08	310.00	5262.00	4400	20231222	-16.59	3175	20230726	15.59	4325	-15.14	20240103	3390	8.26	20240415	4400	-16.59	20231222	3175	15.59	20230726	1.47	N	002290	500	62 억		69013	N	N	0	N	00	N
48	20240423	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3690	-20	5	-0.54	28854095	7842	14.38	3675	3715	3670	4820	2600	3710	3679.43	0.56	0	-1988	3790	3750	3670	3630	3550	3770	3650	62	1110	500	2520	5	1	12400000	458	11.90	0.70	12	0.06	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	1.47	N	002290	500	62 억		69013	N	N	0	N	00	N
49	20240423	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3680	-30	5	-0.81	2535495	690	1.26	3675	3680	3670	4820	2600	3710	3674.63	0.56	0	-229	3790	3750	3670	3630	3550	3770	3650	62	1110	500	2520	5	1	12400000	456	11.87	0.70	12	0.01	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	1.47	N	002290	500	62 억		69013	N	N	0	N	00	N
50	20240422	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3710	25	2	0.68	192946615	52818	71.69	3680	3710	3590	4790	2580	3685	3653.05	0.57	0	-1978	3968	3826	3658	3516	3348	3897	3587	62	1105	500	2500	5	1	12400000	460	11.97	0.71	12	0.43	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	1.47	N	002290	500	62 억		70991	N	N	0	N	00	N
51	20240422	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3670	-15	5	-0.41	110581060	30473	41.36	3680	3685	3590	4790	2580	3685	3628.82	0.57	0	-1618	3968	3826	3658	3516	3348	3897	3587	62	1105	500	2500	5	1	12400000	455	11.84	0.70	12	0.25	310.00	5262.00	4400	20231222	-16.59	3175	20230726	15.59	4325	-15.14	20240103	3390	8.26	20240415	4400	-16.59	20231222	3175	15.59	20230726	1.47	N	002290	500	62 억		70991	N	N	0	N	00	N
52	20240422	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-45	5	-1.22	81318240	22422	30.43	3680	3685	3590	4790	2580	3685	3626.72	0.57	0	-2227	3968	3826	3658	3516	3348	3897	3587	62	1105	500	2500	5	1	12400000	451	11.74	0.69	12	0.18	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	1.47	N	002290	500	62 억		70991	N	N	0	N	00	N
53	20240422	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3630	-55	5	-1.49	77099200	21260	28.86	3680	3685	3590	4790	2580	3685	3626.49	0.57	0	-1944	3968	3826	3658	3516	3348	3897	3587	62	1105	500	2500	5	1	12400000	450	11.71	0.69	12	0.17	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	1.47	N	002290	500	62 억		70991	N	N	0	N	00	N
54	20240422	120130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-65	5	-1.76	73836140	20359	27.63	3680	3685	3590	4790	2580	3685	3626.71	0.57	0	-1991	3968	3826	3658	3516	3348	3897	3587	62	1105	500	2500	5	1	12400000	449	11.68	0.69	12	0.16	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		70991	N	N	0	N	00	N
55	20240422	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-65	5	-1.76	58695920	16162	21.94	3680	3685	3590	4790	2580	3685	3631.72	0.57	0	-1819	3968	3826	3658	3516	3348	3897	3587	62	1105	500	2500	5	1	12400000	449	11.68	0.69	12	0.13	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		70991	N	N	0	N	00	N
56	20240422	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	-70	5	-1.90	41680565	11440	15.53	3680	3685	3605	4790	2580	3685	3643.41	0.57	0	-1405	3968	3826	3658	3516	3348	3897	3587	62	1105	500	2500	5	1	12400000	448	11.66	0.69	12	0.09	310.00	5262.00	4400	20231222	-17.84	3175	20230726	13.86	4325	-16.42	20240103	3390	6.64	20240415	4400	-17.84	20231222	3175	13.86	20230726	1.47	N	002290	500	62 억		70991	N	N	0	N	00	N
57	20240422	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3685	0	3	0.00	9300240	2527	3.43	3680	3685	3655	4790	2580	3685	3680.35	0.57	0	-188	3968	3826	3658	3516	3348	3897	3587	62	1105	500	2500	5	1	12400000	457	11.89	0.70	12	0.02	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	1.47	N	002290	500	62 억		70991	N	N	0	N	00	N
58	20240419	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3685	55	2	1.52	264214040	73673	155.93	3570	3800	3490	4715	2545	3630	3586.31	0.59	0	-1437	3803	3716	3563	3476	3323	3760	3520	62	1085	500	2460	5	1	12400000	457	11.89	0.70	12	0.59	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	1.53	N	002290	500	62 억		73147	N	N	0	N	00	N
59	20240419	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3665	35	2	0.96	241194215	67423	142.70	3570	3800	3490	4715	2545	3630	3577.33	0.59	0	82	3803	3716	3563	3476	3323	3760	3520	62	1085	500	2460	5	1	12400000	454	11.82	0.70	12	0.54	310.00	5262.00	4400	20231222	-16.70	3175	20230726	15.43	4325	-15.26	20240103	3390	8.11	20240415	4400	-16.70	20231222	3175	15.43	20230726	1.53	N	002290	500	62 억		73147	N	N	0	N	00	N
60	20240419	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3575	-55	5	-1.52	143995475	40761	86.27	3570	3610	3490	4715	2545	3630	3532.68	0.59	0	-3550	3803	3716	3563	3476	3323	3760	3520	62	1085	500	2460	5	1	12400000	443	11.53	0.68	12	0.33	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	1.53	N	002290	500	62 억		73147	N	N	0	N	00	N
61	20240419	130129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	-40	5	-1.10	136691810	38723	81.96	3570	3610	3490	4715	2545	3630	3529.99	0.59	0	-2812	3803	3716	3563	3476	3323	3760	3520	62	1085	500	2460	5	1	12400000	445	11.58	0.68	12	0.31	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	1.53	N	002290	500	62 억		73147	N	N	0	N	00	N
62	20240419	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3500	-130	5	-3.58	114316940	32423	68.62	3570	3610	3490	4715	2545	3630	3525.80	0.59	0	-2473	3803	3716	3563	3476	3323	3760	3520	62	1085	500	2460	5	1	12400000	434	11.29	0.67	12	0.26	310.00	5262.00	4400	20231222	-20.45	3175	20230726	10.24	4325	-19.08	20240103	3390	3.24	20240415	4400	-20.45	20231222	3175	10.24	20230726	1.53	N	002290	500	62 억		73147	N	N	0	N	00	N
63	20240419	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3525	-105	5	-2.89	44919565	12662	26.80	3570	3610	3515	4715	2545	3630	3547.59	0.59	0	-1959	3803	3716	3563	3476	3323	3760	3520	62	1085	500	2460	5	1	12400000	437	11.37	0.67	12	0.10	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	1.53	N	002290	500	62 억		73147	N	N	0	N	00	N
64	20240419	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	-65	5	-1.79	12055680	3372	7.14	3570	3610	3565	4715	2545	3630	3575.23	0.59	0	-302	3803	3716	3563	3476	3323	3760	3520	62	1085	500	2460	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	1.53	N	002290	500	62 억		73147	N	N	0	N	00	N
65	20240419	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	-25	5	-0.69	3691455	1034	2.19	3570	3610	3570	4715	2545	3630	3570.07	0.59	0	280	3803	3716	3563	3476	3323	3760	3520	62	1085	500	2460	5	1	12400000	447	11.63	0.69	12	0.01	310.00	5262.00	4400	20231222	-18.07	3175	20230726	13.54	4325	-16.65	20240103	3390	6.34	20240415	4400	-18.07	20231222	3175	13.54	20230726	1.53	N	002290	500	62 억		73147	N	N	0	N	00	N
66	20240418	160128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3630	105	2	2.98	163348780	46070	119.60	3505	3650	3410	4580	2470	3525	3545.49	0.56	0	4321	3671	3597	3541	3467	3411	3635	3505	62	1055	500	2390	5	1	12400000	450	11.71	0.69	12	0.37	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	1.52	N	002290	500	62 억		68826	N	N	0	N	00	N
67	20240418	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	80	2	2.27	129218220	36638	95.12	3505	3650	3410	4580	2470	3525	3526.89	0.56	0	4680	3671	3597	3541	3467	3411	3635	3505	62	1055	500	2390	5	1	12400000	447	11.63	0.69	12	0.30	310.00	5262.00	4400	20231222	-18.07	3175	20230726	13.54	4325	-16.65	20240103	3390	6.34	20240415	4400	-18.07	20231222	3175	13.54	20230726	1.52	N	002290	500	62 억		68826	N	N	0	N	00	N
68	20240418	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3500	-25	5	-0.71	64593465	18545	48.15	3505	3530	3410	4580	2470	3525	3483.07	0.56	0	1945	3671	3597	3541	3467	3411	3635	3505	62	1055	500	2390	5	1	12400000	434	11.29	0.67	12	0.15	310.00	5262.00	4400	20231222	-20.45	3175	20230726	10.24	4325	-19.08	20240103	3390	3.24	20240415	4400	-20.45	20231222	3175	10.24	20230726	1.52	N	002290	500	62 억		68826	N	N	0	N	00	N
69	20240418	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3510	-15	5	-0.43	61013595	17525	45.50	3505	3530	3410	4580	2470	3525	3481.52	0.56	0	1945	3671	3597	3541	3467	3411	3635	3505	62	1055	500	2390	5	1	12400000	435	11.32	0.67	12	0.14	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	1.52	N	002290	500	62 억		68826	N	N	0	N	00	N
70	20240418	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3485	-40	5	-1.13	51374025	14770	38.34	3505	3530	3410	4580	2470	3525	3478.27	0.56	0	2086	3671	3597	3541	3467	3411	3635	3505	62	1055	500	2390	5	1	12400000	432	11.24	0.66	12	0.12	310.00	5262.00	4400	20231222	-20.80	3175	20230726	9.76	4325	-19.42	20240103	3390	2.80	20240415	4400	-20.80	20231222	3175	9.76	20230726	1.52	N	002290	500	62 억		68826	N	N	0	N	00	N
71	20240418	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3470	-55	5	-1.56	48754805	14017	36.39	3505	3530	3410	4580	2470	3525	3478.26	0.56	0	2094	3671	3597	3541	3467	3411	3635	3505	62	1055	500	2390	5	1	12400000	430	11.19	0.66	12	0.11	310.00	5262.00	4400	20231222	-21.14	3175	20230726	9.29	4325	-19.77	20240103	3390	2.36	20240415	4400	-21.14	20231222	3175	9.29	20230726	1.52	N	002290	500	62 억		68826	N	N	0	N	00	N
72	20240418	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3495	-30	5	-0.85	38665965	11100	28.82	3505	3530	3410	4580	2470	3525	3483.42	0.56	0	1945	3671	3597	3541	3467	3411	3635	3505	62	1055	500	2390	5	1	12400000	433	11.27	0.66	12	0.09	310.00	5262.00	4400	20231222	-20.57	3175	20230726	10.08	4325	-19.19	20240103	3390	3.10	20240415	4400	-20.57	20231222	3175	10.08	20230726	1.52	N	002290	500	62 억		68826	N	N	0	N	00	N
73	20240418	090128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3525	0	3	0.00	4900080	1398	3.63	3505	3530	3505	4580	2470	3525	3505.06	0.56	0	580	3671	3597	3541	3467	3411	3635	3505	62	1055	500	2390	5	1	12400000	437	11.37	0.67	12	0.01	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	1.52	N	002290	500	62 억		68826	N	N	0	N	00	N
74	20240417	160128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3525	40	2	1.15	136274785	38519	42.02	3495	3615	3485	4530	2440	3485	3537.86	0.55	0	224	3661	3572	3496	3407	3331	3617	3452	62	1045	500	2360	5	1	12400000	437	11.37	0.67	12	0.31	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	1.53	N	002290	500	62 억		67831	N	N	0	N	00	N
75	20240417	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3525	40	2	1.15	129333455	36549	39.87	3495	3615	3485	4530	2440	3485	3538.63	0.55	0	1162	3661	3572	3496	3407	3331	3617	3452	62	1045	500	2360	5	1	12400000	437	11.37	0.67	12	0.29	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	1.53	N	002290	500	62 억		67831	N	N	0	N	00	N
76	20240417	140129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3510	25	2	0.72	128730500	36378	39.68	3495	3615	3485	4530	2440	3485	3538.69	0.55	0	1157	3661	3572	3496	3407	3331	3617	3452	62	1045	500	2360	5	1	12400000	435	11.32	0.67	12	0.29	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	1.53	N	002290	500	62 억		67831	N	N	0	N	00	N
77	20240417	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	45	2	1.29	89764125	25307	27.60	3495	3615	3485	4530	2440	3485	3547.01	0.55	0	-2039	3661	3572	3496	3407	3331	3617	3452	62	1045	500	2360	5	1	12400000	438	11.39	0.67	12	0.20	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	1.53	N	002290	500	62 억		67831	N	N	0	N	00	N
78	20240417	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	65	2	1.87	80422750	22672	24.73	3495	3615	3485	4530	2440	3485	3547.23	0.55	0	-2316	3661	3572	3496	3407	3331	3617	3452	62	1045	500	2360	5	1	12400000	440	11.45	0.67	12	0.18	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	1.53	N	002290	500	62 억		67831	N	N	0	N	00	N
79	20240417	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3535	50	2	1.43	52245525	14666	16.00	3495	3615	3485	4530	2440	3485	3562.36	0.55	0	-2082	3661	3572	3496	3407	3331	3617	3452	62	1045	500	2360	5	1	12400000	438	11.40	0.67	12	0.12	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	1.53	N	002290	500	62 억		67831	N	N	0	N	00	N
80	20240417	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	85	2	2.44	39190315	10973	11.97	3495	3615	3485	4530	2440	3485	3571.52	0.55	0	-2149	3661	3572	3496	3407	3331	3617	3452	62	1045	500	2360	5	1	12400000	443	11.52	0.68	12	0.09	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	1.53	N	002290	500	62 억		67831	N	N	0	N	00	N
81	20240417	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3485	0	3	0.00	115325	33	0.04	3495	3495	3485	4530	2440	3485	3494.70	0.55	0	-8	3661	3572	3496	3407	3331	3617	3452	62	1045	500	2360	5	1	12400000	432	11.24	0.66	12	0.00	310.00	5262.00	4400	20231222	-20.80	3175	20230726	9.76	4325	-19.42	20240103	3390	2.80	20240415	4400	-20.80	20231222	3175	9.76	20230726	1.53	N	002290	500	62 억		67831	N	N	0	N	00	N
82	20240416	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3485	25	2	0.72	322234435	91238	131.97	3470	3585	3420	4495	2425	3460	3531.80	0.49	0	6470	3586	3522	3456	3392	3326	3490	3360	62	1035	500	2350	5	1	12400000	432	11.24	0.66	12	0.74	310.00	5262.00	4400	20231222	-20.80	3175	20230726	9.76	4325	-19.42	20240103	3390	2.80	20240415	4400	-20.80	20231222	3175	9.76	20230726	1.56	N	002290	500	62 억		60629	N	N	0	N	00	N
83	20240416	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3480	20	2	0.58	312164040	88330	127.76	3470	3585	3420	4495	2425	3460	3534.07	0.49	0	6193	3586	3522	3456	3392	3326	3490	3360	62	1035	500	2350	5	1	12400000	432	11.23	0.66	12	0.71	310.00	5262.00	4400	20231222	-20.91	3175	20230726	9.61	4325	-19.54	20240103	3390	2.65	20240415	4400	-20.91	20231222	3175	9.61	20230726	1.56	N	002290	500	62 억		60629	N	N	0	N	00	N
84	20240416	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3455	-5	5	-0.14	307419280	86959	125.78	3470	3585	3420	4495	2425	3460	3535.22	0.49	0	6102	3586	3522	3456	3392	3326	3490	3360	62	1035	500	2350	5	1	12400000	428	11.15	0.66	12	0.70	310.00	5262.00	4400	20231222	-21.48	3175	20230726	8.82	4325	-20.12	20240103	3390	1.92	20240415	4400	-21.48	20231222	3175	8.82	20230726	1.56	N	002290	500	62 억		60629	N	N	0	N	00	N
85	20240416	130129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3475	15	2	0.43	292220565	82559	119.42	3470	3585	3420	4495	2425	3460	3539.54	0.49	0	5398	3586	3522	3456	3392	3326	3490	3360	62	1035	500	2350	5	1	12400000	431	11.21	0.66	12	0.67	310.00	5262.00	4400	20231222	-21.02	3175	20230726	9.45	4325	-19.65	20240103	3390	2.51	20240415	4400	-21.02	20231222	3175	9.45	20230726	1.56	N	002290	500	62 억		60629	N	N	0	N	00	N
86	20240416	120130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3470	10	2	0.29	282999240	79901	115.57	3470	3585	3420	4495	2425	3460	3541.87	0.49	0	5269	3586	3522	3456	3392	3326	3490	3360	62	1035	500	2350	5	1	12400000	430	11.19	0.66	12	0.64	310.00	5262.00	4400	20231222	-21.14	3175	20230726	9.29	4325	-19.77	20240103	3390	2.36	20240415	4400	-21.14	20231222	3175	9.29	20230726	1.56	N	002290	500	62 억		60629	N	N	0	N	00	N
87	20240416	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3495	35	2	1.01	264479370	74565	107.85	3470	3585	3420	4495	2425	3460	3546.97	0.49	0	4363	3586	3522	3456	3392	3326	3490	3360	62	1035	500	2350	5	1	12400000	433	11.27	0.66	12	0.60	310.00	5262.00	4400	20231222	-20.57	3175	20230726	10.08	4325	-19.19	20240103	3390	3.10	20240415	4400	-20.57	20231222	3175	10.08	20230726	1.56	N	002290	500	62 억		60629	N	N	0	N	00	N
88	20240416	100128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	120	2	3.47	167444410	47226	68.31	3470	3585	3470	4495	2425	3460	3545.60	0.49	0	3639	3586	3522	3456	3392	3326	3490	3360	62	1035	500	2350	5	1	12400000	444	11.55	0.68	12	0.38	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	1.56	N	002290	500	62 억		60629	N	N	0	N	00	N
89	20240416	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3475	15	2	0.43	7599295	2190	3.17	3470	3475	3470	4495	2425	3460	3470.00	0.49	0	0	3586	3522	3456	3392	3326	3490	3360	62	1035	500	2350	5	1	12400000	431	11.21	0.66	12	0.02	310.00	5262.00	4400	20231222	-21.02	3175	20230726	9.45	4325	-19.65	20240103	3390	2.51	20240415	4400	-21.02	20231222	3175	9.45	20230726	1.56	N	002290	500	62 억		60629	N	N	0	N	00	N
90	20240415	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3460	-70	5	-1.98	237762775	69134	39.50	3520	3520	3390	4585	2475	3530	3439.16	0.47	0	2835	3730	3630	3525	3425	3320	3680	3475	62	1055	500	2400	5	1	12400000	429	11.16	0.66	12	0.56	310.00	5262.00	4400	20231222	-21.36	3175	20230726	8.98	4325	-20.00	20240103	3390	2.06	20240415	4400	-21.36	20231222	3175	8.98	20230726	1.39	N	002290	500	62 억		57794	N	N	0	N	00	N
91	20240415	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3450	-80	5	-2.27	227044680	66033	37.73	3520	3520	3390	4585	2475	3530	3438.35	0.47	0	3087	3730	3630	3525	3425	3320	3680	3475	62	1055	500	2400	5	1	12400000	428	11.13	0.66	12	0.53	310.00	5262.00	4400	20231222	-21.59	3175	20230726	8.66	4325	-20.23	20240103	3390	1.77	20240415	4400	-21.59	20231222	3175	8.66	20230726	1.39	N	002290	500	62 억		57794	N	N	0	N	00	N
92	20240415	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3455	-75	5	-2.12	208220405	60549	34.59	3520	3520	3390	4585	2475	3530	3438.87	0.47	0	2580	3730	3630	3525	3425	3320	3680	3475	62	1055	500	2400	5	1	12400000	428	11.15	0.66	12	0.49	310.00	5262.00	4400	20231222	-21.48	3175	20230726	8.82	4325	-20.12	20240103	3390	1.92	20240415	4400	-21.48	20231222	3175	8.82	20230726	1.39	N	002290	500	62 억		57794	N	N	0	N	00	N
93	20240415	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3455	-75	5	-2.12	207624920	60376	34.50	3520	3520	3390	4585	2475	3530	3438.86	0.47	0	2577	3730	3630	3525	3425	3320	3680	3475	62	1055	500	2400	5	1	12400000	428	11.15	0.66	12	0.49	310.00	5262.00	4400	20231222	-21.48	3175	20230726	8.82	4325	-20.12	20240103	3390	1.92	20240415	4400	-21.48	20231222	3175	8.82	20230726	1.39	N	002290	500	62 억		57794	N	N	0	N	00	N
94	20240415	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	-85	5	-2.41	198035050	57594	32.91	3520	3520	3390	4585	2475	3530	3438.47	0.47	0	307	3730	3630	3525	3425	3320	3680	3475	62	1055	500	2400	5	1	12400000	427	11.11	0.65	12	0.46	310.00	5262.00	4400	20231222	-21.70	3175	20230726	8.50	4325	-20.35	20240103	3390	1.62	20240415	4400	-21.70	20231222	3175	8.50	20230726	1.39	N	002290	500	62 억		57794	N	N	0	N	00	N
95	20240415	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3450	-80	5	-2.27	188650530	54860	31.34	3520	3520	3390	4585	2475	3530	3438.76	0.47	0	471	3730	3630	3525	3425	3320	3680	3475	62	1055	500	2400	5	1	12400000	428	11.13	0.66	12	0.44	310.00	5262.00	4400	20231222	-21.59	3175	20230726	8.66	4325	-20.23	20240103	3390	1.77	20240415	4400	-21.59	20231222	3175	8.66	20230726	1.39	N	002290	500	62 억		57794	N	N	0	N	00	N
96	20240415	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3440	-90	5	-2.55	168742645	49083	28.04	3520	3520	3390	4585	2475	3530	3437.90	0.47	0	465	3730	3630	3525	3425	3320	3680	3475	62	1055	500	2400	5	1	12400000	427	11.10	0.65	12	0.40	310.00	5262.00	4400	20231222	-21.82	3175	20230726	8.35	4325	-20.46	20240103	3390	1.47	20240415	4400	-21.82	20231222	3175	8.35	20230726	1.39	N	002290	500	62 억		57794	N	N	0	N	00	N
97	20240415	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3520	-10	5	-0.28	14776965	4198	2.40	3520	3520	3515	4585	2475	3530	3520.00	0.47	0	-626	3730	3630	3525	3425	3320	3680	3475	62	1055	500	2400	5	1	12400000	436	11.35	0.67	12	0.03	310.00	5262.00	4400	20231222	-20.00	3175	20230726	10.87	4325	-18.61	20240103	3400	3.53	20240308	4400	-20.00	20231222	3175	10.87	20230726	1.39	N	002290	500	62 억		57794	N	N	0	N	00	N
98	20240412	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3530	105	2	3.07	614021785	174818	134.27	3425	3625	3420	4450	2400	3425	3512.35	0.47	0	-386	3641	3532	3476	3367	3311	3505	3340	62	1025	500	2320	5	1	12400000	438	11.39	0.67	12	1.41	310.00	5262.00	4400	20231222	-19.77	3175	20230726	11.18	4325	-18.38	20240103	3400	3.82	20240308	4400	-19.77	20231222	3175	11.18	20230726	1.33	N	002290	500	62 억		58158	N	N	0	N	00	N
99	20240412	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	165	2	4.82	531151155	151224	116.15	3425	3625	3420	4450	2400	3425	3512.35	0.47	0	-2065	3641	3532	3476	3367	3311	3505	3340	62	1025	500	2320	5	1	12400000	445	11.58	0.68	12	1.22	310.00	5262.00	4400	20231222	-18.41	3175	20230726	13.07	4325	-16.99	20240103	3400	5.59	20240308	4400	-18.41	20231222	3175	13.07	20230726	1.33	N	002290	500	62 억		58158	N	N	0	N	00	N
100	20240412	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3515	90	2	2.63	360474065	103637	79.60	3425	3550	3420	4450	2400	3425	3478.24	0.47	0	-3839	3641	3532	3476	3367	3311	3505	3340	62	1025	500	2320	5	1	12400000	436	11.34	0.67	12	0.84	310.00	5262.00	4400	20231222	-20.11	3175	20230726	10.71	4325	-18.73	20240103	3400	3.38	20240308	4400	-20.11	20231222	3175	10.71	20230726	1.33	N	002290	500	62 억		58158	N	N	0	N	00	N
101	20240412	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3520	95	2	2.77	328411435	94557	72.62	3425	3525	3420	4450	2400	3425	3473.16	0.47	0	-3402	3641	3532	3476	3367	3311	3505	3340	62	1025	500	2320	5	1	12400000	436	11.35	0.67	12	0.76	310.00	5262.00	4400	20231222	-20.00	3175	20230726	10.87	4325	-18.61	20240103	3400	3.53	20240308	4400	-20.00	20231222	3175	10.87	20230726	1.33	N	002290	500	62 억		58158	N	N	0	N	00	N
102	20240412	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3490	65	2	1.90	301816945	86965	66.79	3425	3510	3420	4450	2400	3425	3470.56	0.47	0	-3330	3641	3532	3476	3367	3311	3505	3340	62	1025	500	2320	5	1	12400000	433	11.26	0.66	12	0.70	310.00	5262.00	4400	20231222	-20.68	3175	20230726	9.92	4325	-19.31	20240103	3400	2.65	20240308	4400	-20.68	20231222	3175	9.92	20230726	1.33	N	002290	500	62 억		58158	N	N	0	N	00	N
103	20240412	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3430	5	2	0.15	222936300	64365	49.44	3425	3490	3420	4450	2400	3425	3463.63	0.47	0	-6039	3641	3532	3476	3367	3311	3505	3340	62	1025	500	2320	5	1	12400000	425	11.06	0.65	12	0.52	310.00	5262.00	4400	20231222	-22.05	3175	20230726	8.03	4325	-20.69	20240103	3400	0.88	20240308	4400	-22.05	20231222	3175	8.03	20230726	1.33	N	002290	500	62 억		58158	N	N	0	N	00	N
104	20240412	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3475	50	2	1.46	165512455	47708	36.64	3425	3490	3420	4450	2400	3425	3469.28	0.47	0	-6125	3641	3532	3476	3367	3311	3505	3340	62	1025	500	2320	5	1	12400000	431	11.21	0.66	12	0.38	310.00	5262.00	4400	20231222	-21.02	3175	20230726	9.45	4325	-19.65	20240103	3400	2.21	20240308	4400	-21.02	20231222	3175	9.45	20230726	1.33	N	002290	500	62 억		58158	N	N	0	N	00	N
105	20240412	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	0	3	0.00	11083020	3236	2.49	3425	3425	3420	4450	2400	3425	3424.91	0.47	0	303	3641	3532	3476	3367	3311	3505	3340	62	1025	500	2320	5	1	12400000	425	11.05	0.65	12	0.03	310.00	5262.00	4400	20231222	-22.16	3175	20230726	7.87	4325	-20.81	20240103	3400	0.74	20240308	4400	-22.16	20231222	3175	7.87	20230726	1.33	N	002290	500	62 억		58158	N	N	0	N	00	N
106	20240411	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	-230	5	-6.29	453301025	130191	135.56	3580	3585	3420	4750	2560	3655	3481.92	0.48	0	-2511	3768	3711	3653	3596	3538	3740	3625	62	1095	500	2480	5	1	12400000	425	11.05	0.65	12	1.05	310.00	5262.00	4400	20231222	-22.16	3175	20230726	7.87	4325	-20.81	20240103	3400	0.74	20240308	4400	-22.16	20231222	3175	7.87	20230726	1.35	N	002290	500	62 억		59964	N	N	0	N	00	N
107	20240411	150129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3460	-195	5	-5.34	368972635	105625	109.98	3580	3585	3440	4750	2560	3655	3493.23	0.48	0	-2898	3768	3711	3653	3596	3538	3740	3625	62	1095	500	2480	5	1	12400000	429	11.16	0.66	12	0.85	310.00	5262.00	4400	20231222	-21.36	3175	20230726	8.98	4325	-20.00	20240103	3400	1.76	20240308	4400	-21.36	20231222	3175	8.98	20230726	1.35	N	002290	500	62 억		59964	N	N	0	N	00	N
108	20240411	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3485	-170	5	-4.65	238327250	67894	70.69	3580	3585	3465	4750	2560	3655	3510.28	0.48	0	-3330	3768	3711	3653	3596	3538	3740	3625	62	1095	500	2480	5	1	12400000	432	11.24	0.66	12	0.55	310.00	5262.00	4400	20231222	-20.80	3175	20230726	9.76	4325	-19.42	20240103	3400	2.50	20240308	4400	-20.80	20231222	3175	9.76	20230726	1.35	N	002290	500	62 억		59964	N	N	0	N	00	N
109	20240411	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3505	-150	5	-4.10	194422410	55330	57.61	3580	3585	3465	4750	2560	3655	3513.87	0.48	0	-3462	3768	3711	3653	3596	3538	3740	3625	62	1095	500	2480	5	1	12400000	435	11.31	0.67	12	0.45	310.00	5262.00	4400	20231222	-20.34	3175	20230726	10.39	4325	-18.96	20240103	3400	3.09	20240308	4400	-20.34	20231222	3175	10.39	20230726	1.35	N	002290	500	62 억		59964	N	N	0	N	00	N
110	20240411	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3515	-140	5	-3.83	187234980	53282	55.48	3580	3585	3465	4750	2560	3655	3514.04	0.48	0	-3165	3768	3711	3653	3596	3538	3740	3625	62	1095	500	2480	5	1	12400000	436	11.34	0.67	12	0.43	310.00	5262.00	4400	20231222	-20.11	3175	20230726	10.71	4325	-18.73	20240103	3400	3.38	20240308	4400	-20.11	20231222	3175	10.71	20230726	1.35	N	002290	500	62 억		59964	N	N	0	N	00	N
111	20240411	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3520	-135	5	-3.69	179184050	50992	53.10	3580	3585	3465	4750	2560	3655	3513.96	0.48	0	-2850	3768	3711	3653	3596	3538	3740	3625	62	1095	500	2480	5	1	12400000	436	11.35	0.67	12	0.41	310.00	5262.00	4400	20231222	-20.00	3175	20230726	10.87	4325	-18.61	20240103	3400	3.53	20240308	4400	-20.00	20231222	3175	10.87	20230726	1.35	N	002290	500	62 억		59964	N	N	0	N	00	N
112	20240411	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3500	-155	5	-4.24	151863920	43200	44.98	3580	3585	3465	4750	2560	3655	3515.37	0.48	0	-2096	3768	3711	3653	3596	3538	3740	3625	62	1095	500	2480	5	1	12400000	434	11.29	0.67	12	0.35	310.00	5262.00	4400	20231222	-20.45	3175	20230726	10.24	4325	-19.08	20240103	3400	2.94	20240308	4400	-20.45	20231222	3175	10.24	20230726	1.35	N	002290	500	62 억		59964	N	N	0	N	00	N
113	20240411	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3515	-140	5	-3.83	65362630	18392	19.15	3580	3585	3515	4750	2560	3655	3553.86	0.48	0	-395	3768	3711	3653	3596	3538	3740	3625	62	1095	500	2480	5	1	12400000	436	11.34	0.67	12	0.15	310.00	5262.00	4400	20231222	-20.11	3175	20230726	10.71	4325	-18.73	20240103	3400	3.38	20240308	4400	-20.11	20231222	3175	10.71	20230726	1.35	N	002290	500	62 억		59964	N	N	0	N	00	N
114	20240409	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3655	45	2	1.25	351128515	95950	261.79	3595	3710	3595	4690	2530	3610	3659.51	0.45	0	4539	3660	3635	3605	3580	3550	3647	3592	62	1080	500	2450	5	1	12400000	453	11.79	0.69	12	0.77	310.00	5262.00	4400	20231222	-16.93	3175	20230726	15.12	4325	-15.49	20240103	3400	7.50	20240308	4400	-16.93	20231222	3175	15.12	20230726	1.37	N	002290	500	62 억		55425	N	N	0	N	00	N
115	20240409	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3650	40	2	1.11	333752575	91192	248.81	3595	3710	3595	4690	2530	3610	3659.91	0.45	0	4293	3660	3635	3605	3580	3550	3647	3592	62	1080	500	2450	5	1	12400000	453	11.77	0.69	12	0.74	310.00	5262.00	4400	20231222	-17.05	3175	20230726	14.96	4325	-15.61	20240103	3400	7.35	20240308	4400	-17.05	20231222	3175	14.96	20230726	1.37	N	002290	500	62 억		55425	N	N	0	N	00	N
116	20240409	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3675	65	2	1.80	318238695	86950	237.24	3595	3710	3595	4690	2530	3610	3660.04	0.45	0	4843	3660	3635	3605	3580	3550	3647	3592	62	1080	500	2450	5	1	12400000	456	11.85	0.70	12	0.70	310.00	5262.00	4400	20231222	-16.48	3175	20230726	15.75	4325	-15.03	20240103	3400	8.09	20240308	4400	-16.48	20231222	3175	15.75	20230726	1.37	N	002290	500	62 억		55425	N	N	0	N	00	N
117	20240409	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3650	40	2	1.11	292152990	79814	217.77	3595	3710	3595	4690	2530	3610	3660.44	0.45	0	4194	3660	3635	3605	3580	3550	3647	3592	62	1080	500	2450	5	1	12400000	453	11.77	0.69	12	0.64	310.00	5262.00	4400	20231222	-17.05	3175	20230726	14.96	4325	-15.61	20240103	3400	7.35	20240308	4400	-17.05	20231222	3175	14.96	20230726	1.37	N	002290	500	62 억		55425	N	N	0	N	00	N
118	20240409	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3680	70	2	1.94	243947255	66628	181.79	3595	3710	3595	4690	2530	3610	3661.36	0.45	0	1014	3660	3635	3605	3580	3550	3647	3592	62	1080	500	2450	5	1	12400000	456	11.87	0.70	12	0.54	310.00	5262.00	4400	20231222	-16.36	3175	20230726	15.91	4325	-14.91	20240103	3400	8.24	20240308	4400	-16.36	20231222	3175	15.91	20230726	1.37	N	002290	500	62 억		55425	N	N	0	N	00	N
119	20240409	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3680	70	2	1.94	193119190	52751	143.93	3595	3710	3595	4690	2530	3610	3660.99	0.45	0	607	3660	3635	3605	3580	3550	3647	3592	62	1080	500	2450	5	1	12400000	456	11.87	0.70	12	0.43	310.00	5262.00	4400	20231222	-16.36	3175	20230726	15.91	4325	-14.91	20240103	3400	8.24	20240308	4400	-16.36	20231222	3175	15.91	20230726	1.37	N	002290	500	62 억		55425	N	N	0	N	00	N
120	20240409	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3695	85	2	2.35	161770770	44246	120.72	3595	3700	3595	4690	2530	3610	3656.20	0.45	0	325	3660	3635	3605	3580	3550	3647	3592	62	1080	500	2450	5	1	12400000	458	11.92	0.70	12	0.36	310.00	5262.00	4400	20231222	-16.02	3175	20230726	16.38	4325	-14.57	20240103	3400	8.68	20240308	4400	-16.02	20231222	3175	16.38	20230726	1.37	N	002290	500	62 억		55425	N	N	0	N	00	N
121	20240409	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	-5	5	-0.14	1959920	545	1.49	3595	3605	3595	4690	2530	3610	3595.29	0.45	0	24	3660	3635	3605	3580	3550	3647	3592	62	1080	500	2450	5	1	12400000	447	11.63	0.69	12	0.00	310.00	5262.00	4400	20231222	-18.07	3175	20230726	13.54	4325	-16.65	20240103	3400	6.03	20240308	4400	-18.07	20231222	3175	13.54	20230726	1.37	N	002290	500	62 억		55425	N	N	0	N	00	N
122	20240408	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	10	2	0.28	132279820	36650	149.59	3600	3630	3575	4680	2520	3600	3609.37	0.44	0	155	3666	3632	3591	3557	3516	3612	3537	62	1080	500	2440	5	1	12400000	448	11.65	0.69	12	0.30	310.00	5262.00	4400	20231222	-17.95	3175	20230726	13.70	4325	-16.53	20240103	3400	6.18	20240308	4400	-17.95	20231222	3175	13.70	20230726	1.35	N	002290	500	62 억		55094	N	N	0	N	00	N
123	20240408	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	20	2	0.56	105209610	29178	119.09	3600	3630	3575	4680	2520	3600	3605.86	0.44	0	149	3666	3632	3591	3557	3516	3612	3537	62	1080	500	2440	5	1	12400000	449	11.68	0.69	12	0.24	310.00	5262.00	4400	20231222	-17.73	3175	20230726	14.02	4325	-16.30	20240103	3400	6.47	20240308	4400	-17.73	20231222	3175	14.02	20230726	1.35	N	002290	500	62 억		55094	N	N	0	N	00	N
124	20240408	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	20	2	0.56	87000580	24147	98.56	3600	3630	3575	4680	2520	3600	3603.00	0.44	0	249	3666	3632	3591	3557	3516	3612	3537	62	1080	500	2440	5	1	12400000	449	11.68	0.69	12	0.19	310.00	5262.00	4400	20231222	-17.73	3175	20230726	14.02	4325	-16.30	20240103	3400	6.47	20240308	4400	-17.73	20231222	3175	14.02	20230726	1.35	N	002290	500	62 억		55094	N	N	0	N	00	N
125	20240408	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3625	25	2	0.69	78375505	21757	88.80	3600	3630	3575	4680	2520	3600	3602.35	0.44	0	-52	3666	3632	3591	3557	3516	3612	3537	62	1080	500	2440	5	1	12400000	450	11.69	0.69	12	0.18	310.00	5262.00	4400	20231222	-17.61	3175	20230726	14.17	4325	-16.18	20240103	3400	6.62	20240308	4400	-17.61	20231222	3175	14.17	20230726	1.35	N	002290	500	62 억		55094	N	N	0	N	00	N
126	20240408	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	15	2	0.42	72472925	20127	82.15	3600	3620	3575	4680	2520	3600	3600.80	0.44	0	-81	3666	3632	3591	3557	3516	3612	3537	62	1080	500	2440	5	1	12400000	448	11.66	0.69	12	0.16	310.00	5262.00	4400	20231222	-17.84	3175	20230726	13.86	4325	-16.42	20240103	3400	6.32	20240308	4400	-17.84	20231222	3175	13.86	20230726	1.35	N	002290	500	62 억		55094	N	N	0	N	00	N
127	20240408	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	10	2	0.28	71237710	19785	80.76	3600	3620	3575	4680	2520	3600	3600.60	0.44	0	-81	3666	3632	3591	3557	3516	3612	3537	62	1080	500	2440	5	1	12400000	448	11.65	0.69	12	0.16	310.00	5262.00	4400	20231222	-17.95	3175	20230726	13.70	4325	-16.53	20240103	3400	6.18	20240308	4400	-17.95	20231222	3175	13.70	20230726	1.35	N	002290	500	62 억		55094	N	N	0	N	00	N
128	20240408	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	10	2	0.28	56816065	15791	64.45	3600	3620	3575	4680	2520	3600	3597.95	0.44	0	95	3666	3632	3591	3557	3516	3612	3537	62	1080	500	2440	5	1	12400000	448	11.65	0.69	12	0.13	310.00	5262.00	4400	20231222	-17.95	3175	20230726	13.70	4325	-16.53	20240103	3400	6.18	20240308	4400	-17.95	20231222	3175	13.70	20230726	1.35	N	002290	500	62 억		55094	N	N	0	N	00	N
129	20240408	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3600	0	3	0.00	1663200	462	1.89	3600	3600	3600	4680	2520	3600	3600.00	0.44	0	2	3666	3632	3591	3557	3516	3612	3537	62	1080	500	2440	5	1	12400000	446	11.61	0.68	12	0.00	310.00	5262.00	4400	20231222	-18.18	3175	20230726	13.39	4325	-16.76	20240103	3400	5.88	20240308	4400	-18.18	20231222	3175	13.39	20230726	1.35	N	002290	500	62 억		55094	N	N	0	N	00	N
130	20240405	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3600	-5	5	-0.14	87954940	24490	67.84	3605	3625	3550	4685	2525	3605	3591.46	0.45	0	-982	3658	3631	3583	3556	3508	3645	3570	62	1080	500	2450	5	1	12400000	446	11.61	0.68	12	0.20	310.00	5262.00	4400	20231222	-18.18	3175	20230726	13.39	4325	-16.76	20240103	3400	5.88	20240308	4400	-18.18	20231222	3175	13.39	20230726	1.33	N	002290	500	62 억		56076	N	N	0	N	00	N
131	20240405	150125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3595	-10	5	-0.28	86842870	24181	66.98	3605	3625	3550	4685	2525	3605	3591.37	0.45	0	-982	3658	3631	3583	3556	3508	3645	3570	62	1080	500	2450	5	1	12400000	446	11.60	0.68	12	0.20	310.00	5262.00	4400	20231222	-18.30	3175	20230726	13.23	4325	-16.88	20240103	3400	5.74	20240308	4400	-18.30	20231222	3175	13.23	20230726	1.33	N	002290	500	62 억		56076	N	N	0	N	00	N
132	20240405	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	10	2	0.28	77827630	21676	60.04	3605	3625	3550	4685	2525	3605	3590.50	0.45	0	-1251	3658	3631	3583	3556	3508	3645	3570	62	1080	500	2450	5	1	12400000	448	11.66	0.69	12	0.17	310.00	5262.00	4400	20231222	-17.84	3175	20230726	13.86	4325	-16.42	20240103	3400	6.32	20240308	4400	-17.84	20231222	3175	13.86	20230726	1.33	N	002290	500	62 억		56076	N	N	0	N	00	N
133	20240405	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	-15	5	-0.42	56054635	15627	43.29	3605	3605	3550	4685	2525	3605	3587.04	0.45	0	-1275	3658	3631	3583	3556	3508	3645	3570	62	1080	500	2450	5	1	12400000	445	11.58	0.68	12	0.13	310.00	5262.00	4400	20231222	-18.41	3175	20230726	13.07	4325	-16.99	20240103	3400	5.59	20240308	4400	-18.41	20231222	3175	13.07	20230726	1.33	N	002290	500	62 억		56076	N	N	0	N	00	N
134	20240405	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3575	-30	5	-0.83	39949980	11150	30.89	3605	3605	3550	4685	2525	3605	3582.96	0.45	0	-1249	3658	3631	3583	3556	3508	3645	3570	62	1080	500	2450	5	1	12400000	443	11.53	0.68	12	0.09	310.00	5262.00	4400	20231222	-18.75	3175	20230726	12.60	4325	-17.34	20240103	3400	5.15	20240308	4400	-18.75	20231222	3175	12.60	20230726	1.33	N	002290	500	62 억		56076	N	N	0	N	00	N
135	20240405	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3600	-5	5	-0.14	33619525	9385	26.00	3605	3605	3550	4685	2525	3605	3582.26	0.45	0	-1249	3658	3631	3583	3556	3508	3645	3570	62	1080	500	2450	5	1	12400000	446	11.61	0.68	12	0.08	310.00	5262.00	4400	20231222	-18.18	3175	20230726	13.39	4325	-16.76	20240103	3400	5.88	20240308	4400	-18.18	20231222	3175	13.39	20230726	1.33	N	002290	500	62 억		56076	N	N	0	N	00	N
136	20240405	100123	57	100.00	KOSDAQ		건설	N	N	N	N		N	3575	-30	5	-0.83	28262175	7884	21.84	3605	3605	3550	4685	2525	3605	3584.75	0.45	0	-1036	3658	3631	3583	3556	3508	3645	3570	62	1080	500	2450	5	1	12400000	443	11.53	0.68	12	0.06	310.00	5262.00	4400	20231222	-18.75	3175	20230726	12.60	4325	-17.34	20240103	3400	5.15	20240308	4400	-18.75	20231222	3175	12.60	20230726	1.33	N	002290	500	62 억		56076	N	N	0	N	00	N
137	20240405	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	0	3	0.00	9477545	2629	7.28	3605	3605	3605	4685	2525	3605	3605.00	0.45	0	0	3658	3631	3583	3556	3508	3645	3570	62	1080	500	2450	5	1	12400000	447	11.63	0.69	12	0.02	310.00	5262.00	4400	20231222	-18.07	3175	20230726	13.54	4325	-16.65	20240103	3400	6.03	20240308	4400	-18.07	20231222	3175	13.54	20230726	1.33	N	002290	500	62 억		56076	N	N	0	N	00	N
138	20240404	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	-5	5	-0.14	129009245	36101	204.75	3595	3610	3535	4690	2530	3610	3573.53	0.49	0	-4857	3660	3635	3595	3570	3530	3615	3550	62	1080	500	2450	5	1	12400000	447	11.63	0.69	12	0.29	310.00	5262.00	4400	20231222	-18.07	3175	20230726	13.54	4325	-16.65	20240103	3400	6.03	20240308	4400	-18.07	20231222	3175	13.54	20230726	1.28	N	002290	500	62 억		60314	N	N	0	N	00	N
139	20240404	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	-60	5	-1.66	76768175	21544	122.19	3595	3610	3535	4690	2530	3610	3563.32	0.49	0	-1494	3660	3635	3595	3570	3530	3615	3550	62	1080	500	2450	5	1	12400000	440	11.45	0.67	12	0.17	310.00	5262.00	4400	20231222	-19.32	3175	20230726	11.81	4325	-17.92	20240103	3400	4.41	20240308	4400	-19.32	20231222	3175	11.81	20230726	1.28	N	002290	500	62 억		60314	N	N	0	N	00	N
140	20240404	140125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	-60	5	-1.66	61746965	17308	98.16	3595	3610	3540	4690	2530	3610	3567.54	0.49	0	-1397	3660	3635	3595	3570	3530	3615	3550	62	1080	500	2450	5	1	12400000	440	11.45	0.67	12	0.14	310.00	5262.00	4400	20231222	-19.32	3175	20230726	11.81	4325	-17.92	20240103	3400	4.41	20240308	4400	-19.32	20231222	3175	11.81	20230726	1.28	N	002290	500	62 억		60314	N	N	0	N	00	N
141	20240404	130124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	-30	5	-0.83	47385045	13267	75.24	3595	3610	3560	4690	2530	3610	3571.65	0.49	0	-1338	3660	3635	3595	3570	3530	3615	3550	62	1080	500	2450	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	3400	5.29	20240308	4400	-18.64	20231222	3175	12.76	20230726	1.28	N	002290	500	62 억		60314	N	N	0	N	00	N
142	20240404	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	-30	5	-0.83	26423710	7390	41.91	3595	3610	3565	4690	2530	3610	3575.60	0.49	0	-757	3660	3635	3595	3570	3530	3615	3550	62	1080	500	2450	5	1	12400000	444	11.55	0.68	12	0.06	310.00	5262.00	4400	20231222	-18.64	3175	20230726	12.76	4325	-17.23	20240103	3400	5.29	20240308	4400	-18.64	20231222	3175	12.76	20230726	1.28	N	002290	500	62 억		60314	N	N	0	N	00	N
143	20240404	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	-30	5	-0.83	24936895	6974	39.55	3595	3610	3565	4690	2530	3610	3575.69	0.49	0	-720	3660	3635	3595	3570	3530	3615	3550	62	1080	500	2450	5	1	12400000	444	11.55	0.68	12	0.06	310.00	5262.00	4400	20231222	-18.64	3175	20230726	12.76	4325	-17.23	20240103	3400	5.29	20240308	4400	-18.64	20231222	3175	12.76	20230726	1.28	N	002290	500	62 억		60314	N	N	0	N	00	N
144	20240404	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3590	-20	5	-0.55	17453080	4882	27.69	3595	3610	3565	4690	2530	3610	3574.99	0.49	0	-604	3660	3635	3595	3570	3530	3615	3550	62	1080	500	2450	5	1	12400000	445	11.58	0.68	12	0.04	310.00	5262.00	4400	20231222	-18.41	3175	20230726	13.07	4325	-16.99	20240103	3400	5.59	20240308	4400	-18.41	20231222	3175	13.07	20230726	1.28	N	002290	500	62 억		60314	N	N	0	N	00	N
145	20240404	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3575	-35	5	-0.97	991750	276	1.57	3595	3595	3575	4690	2530	3610	3593.30	0.49	0	-67	3660	3635	3595	3570	3530	3615	3550	62	1080	500	2450	5	1	12400000	443	11.53	0.68	12	0.00	310.00	5262.00	4400	20231222	-18.75	3175	20230726	12.60	4325	-17.34	20240103	3400	5.15	20240308	4400	-18.75	20231222	3175	12.60	20230726	1.28	N	002290	500	62 억		60314	N	N	0	N	00	N
146	20240403	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	-10	5	-0.28	63283320	17612	40.83	3620	3620	3555	4705	2535	3620	3593.19	0.51	0	-2891	3713	3666	3598	3551	3483	3632	3517	62	1085	500	2460	5	1	12400000	448	11.65	0.69	12	0.14	310.00	5262.00	4400	20231222	-17.95	3175	20230726	13.70	4325	-16.53	20240103	3400	6.18	20240308	4400	-17.95	20231222	3175	13.70	20230726	1.26	N	002290	500	62 억		63205	N	N	0	N	00	N
147	20240403	150125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3595	-25	5	-0.69	59538310	16573	38.42	3620	3620	3555	4705	2535	3620	3592.49	0.51	0	-2849	3713	3666	3598	3551	3483	3632	3517	62	1085	500	2460	5	1	12400000	446	11.60	0.68	12	0.13	310.00	5262.00	4400	20231222	-18.30	3175	20230726	13.23	4325	-16.88	20240103	3400	5.74	20240308	4400	-18.30	20231222	3175	13.23	20230726	1.26	N	002290	500	62 억		63205	N	N	0	N	00	N
148	20240403	140124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	-10	5	-0.28	55328530	15399	35.70	3620	3620	3555	4705	2535	3620	3592.99	0.51	0	-2804	3713	3666	3598	3551	3483	3632	3517	62	1085	500	2460	5	1	12400000	448	11.65	0.69	12	0.12	310.00	5262.00	4400	20231222	-17.95	3175	20230726	13.70	4325	-16.53	20240103	3400	6.18	20240308	4400	-17.95	20231222	3175	13.70	20230726	1.26	N	002290	500	62 억		63205	N	N	0	N	00	N
149	20240403	130124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	-10	5	-0.28	53518855	14895	34.53	3620	3620	3555	4705	2535	3620	3593.08	0.51	0	-2803	3713	3666	3598	3551	3483	3632	3517	62	1085	500	2460	5	1	12400000	448	11.65	0.69	12	0.12	310.00	5262.00	4400	20231222	-17.95	3175	20230726	13.70	4325	-16.53	20240103	3400	6.18	20240308	4400	-17.95	20231222	3175	13.70	20230726	1.26	N	002290	500	62 억		63205	N	N	0	N	00	N
150	20240403	120124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	-15	5	-0.41	50641050	14094	32.68	3620	3620	3555	4705	2535	3620	3593.09	0.51	0	-2874	3713	3666	3598	3551	3483	3632	3517	62	1085	500	2460	5	1	12400000	447	11.63	0.69	12	0.11	310.00	5262.00	4400	20231222	-18.07	3175	20230726	13.54	4325	-16.65	20240103	3400	6.03	20240308	4400	-18.07	20231222	3175	13.54	20230726	1.26	N	002290	500	62 억		63205	N	N	0	N	00	N
151	20240403	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	-50	5	-1.38	30950060	8615	19.97	3620	3620	3555	4705	2535	3620	3592.58	0.51	0	-1471	3713	3666	3598	3551	3483	3632	3517	62	1085	500	2460	5	1	12400000	443	11.52	0.68	12	0.07	310.00	5262.00	4400	20231222	-18.86	3175	20230726	12.44	4325	-17.46	20240103	3400	5.00	20240308	4400	-18.86	20231222	3175	12.44	20230726	1.26	N	002290	500	62 억		63205	N	N	0	N	00	N
152	20240403	100124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	-55	5	-1.52	27393075	7620	17.67	3620	3620	3555	4705	2535	3620	3594.89	0.51	0	-1422	3713	3666	3598	3551	3483	3632	3517	62	1085	500	2460	5	1	12400000	442	11.50	0.68	12	0.06	310.00	5262.00	4400	20231222	-18.98	3175	20230726	12.28	4325	-17.57	20240103	3400	4.85	20240308	4400	-18.98	20231222	3175	12.28	20230726	1.26	N	002290	500	62 억		63205	N	N	0	N	00	N
153	20240403	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	-40	5	-1.10	12530745	3463	8.03	3620	3620	3580	4705	2535	3620	3618.47	0.51	0	-493	3713	3666	3598	3551	3483	3632	3517	62	1085	500	2460	5	1	12400000	444	11.55	0.68	12	0.03	310.00	5262.00	4400	20231222	-18.64	3175	20230726	12.76	4325	-17.23	20240103	3400	5.29	20240308	4400	-18.64	20231222	3175	12.76	20230726	1.26	N	002290	500	62 억		63205	N	N	0	N	00	N
154	20240402	160123	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-10	5	-0.28	154664675	43133	95.61	3645	3645	3530	4715	2545	3630	3585.05	0.55	0	-5035	3726	3677	3621	3572	3516	3702	3597	62	1085	500	2460	5	1	12400000	449	11.68	0.69	12	0.35	310.00	5262.00	4400	20231222	-17.73	3175	20230726	14.02	4325	-16.30	20240103	3400	6.47	20240308	4400	-17.73	20231222	3175	14.02	20230726	1.25	N	002290	500	62 억		68240	N	N	0	N	00	N
155	20240402	150124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	-70	5	-1.93	108807480	30418	67.42	3645	3645	3530	4715	2545	3630	3576.98	0.55	0	-438	3726	3677	3621	3572	3516	3702	3597	62	1085	500	2460	5	1	12400000	441	11.48	0.68	12	0.25	310.00	5262.00	4400	20231222	-19.09	3175	20230726	12.13	4325	-17.69	20240103	3400	4.71	20240308	4400	-19.09	20231222	3175	12.13	20230726	1.25	N	002290	500	62 억		68240	N	N	0	N	00	N
156	20240402	140125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3555	-75	5	-2.07	92355805	25772	57.13	3645	3645	3550	4715	2545	3630	3583.48	0.55	0	-776	3726	3677	3621	3572	3516	3702	3597	62	1085	500	2460	5	1	12400000	441	11.47	0.68	12	0.21	310.00	5262.00	4400	20231222	-19.20	3175	20230726	11.97	4325	-17.80	20240103	3400	4.56	20240308	4400	-19.20	20231222	3175	11.97	20230726	1.25	N	002290	500	62 억		68240	N	N	0	N	00	N
157	20240402	130124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	-60	5	-1.65	65386135	18192	40.32	3645	3645	3565	4715	2545	3630	3594.12	0.55	0	-182	3726	3677	3621	3572	3516	3702	3597	62	1085	500	2460	5	1	12400000	443	11.52	0.68	12	0.15	310.00	5262.00	4400	20231222	-18.86	3175	20230726	12.44	4325	-17.46	20240103	3400	5.00	20240308	4400	-18.86	20231222	3175	12.44	20230726	1.25	N	002290	500	62 억		68240	N	N	0	N	00	N
158	20240402	120124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3575	-55	5	-1.52	51241820	14235	31.55	3645	3645	3575	4715	2545	3630	3599.59	0.55	0	-179	3726	3677	3621	3572	3516	3702	3597	62	1085	500	2460	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	3400	5.15	20240308	4400	-18.75	20231222	3175	12.60	20230726	1.25	N	002290	500	62 억		68240	N	N	0	N	00	N
159	20240402	110124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3595	-35	5	-0.96	46689435	12963	28.73	3645	3645	3580	4715	2545	3630	3601.63	0.55	0	-179	3726	3677	3621	3572	3516	3702	3597	62	1085	500	2460	5	1	12400000	446	11.60	0.68	12	0.10	310.00	5262.00	4400	20231222	-18.30	3175	20230726	13.23	4325	-16.88	20240103	3400	5.74	20240308	4400	-18.30	20231222	3175	13.23	20230726	1.25	N	002290	500	62 억		68240	N	N	0	N	00	N
160	20240402	100124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	-25	5	-0.69	37483585	10394	23.04	3645	3645	3595	4715	2545	3630	3606.15	0.55	0	41	3726	3677	3621	3572	3516	3702	3597	62	1085	500	2460	5	1	12400000	447	11.63	0.69	12	0.08	310.00	5262.00	4400	20231222	-18.07	3175	20230726	13.54	4325	-16.65	20240103	3400	6.03	20240308	4400	-18.07	20231222	3175	13.54	20230726	1.25	N	002290	500	62 억		68240	N	N	0	N	00	N
161	20240402	090123	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	15	2	0.41	3957575	1086	2.41	3645	3645	3640	4715	2545	3630	3644.90	0.55	0	-146	3726	3677	3621	3572	3516	3702	3597	62	1085	500	2460	5	1	12400000	452	11.76	0.69	12	0.01	310.00	5262.00	4400	20231222	-17.16	3175	20230726	14.80	4325	-15.72	20240103	3400	7.21	20240308	4400	-17.16	20231222	3175	14.80	20230726	1.25	N	002290	500	62 억		68240	N	N	0	N	00	N
162	20240401	160124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3630	-25	5	-0.68	163361905	45114	176.42	3570	3670	3565	4750	2560	3655	3620.96	0.54	0	-450	3711	3682	3651	3622	3591	3697	3637	62	1095	500	2480	5	1	12400000	450	11.71	0.69	12	0.36	310.00	5262.00	4400	20231222	-17.50	3175	20230726	14.33	4325	-16.07	20240103	3400	6.76	20240308	4400	-17.50	20231222	3175	14.33	20230726	1.25	N	002290	500	62 억		67064	N	N	0	N	00	N
163	20240401	150123	57	100.00	KOSDAQ		건설	N	N	N	N		N	3625	-30	5	-0.82	158334150	43725	170.99	3570	3670	3565	4750	2560	3655	3621.00	0.54	0	-450	3711	3682	3651	3622	3591	3697	3637	62	1095	500	2480	5	1	12400000	450	11.69	0.69	12	0.35	310.00	5262.00	4400	20231222	-17.61	3175	20230726	14.17	4325	-16.18	20240103	3400	6.62	20240308	4400	-17.61	20231222	3175	14.17	20230726	1.25	N	002290	500	62 억		67064	N	N	0	N	00	N
164	20240401	140124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	-10	5	-0.27	141689910	39147	153.09	3570	3670	3565	4750	2560	3655	3619.27	0.54	0	959	3711	3682	3651	3622	3591	3697	3637	62	1095	500	2480	5	1	12400000	452	11.76	0.69	12	0.32	310.00	5262.00	4400	20231222	-17.16	3175	20230726	14.80	4325	-15.72	20240103	3400	7.21	20240308	4400	-17.16	20231222	3175	14.80	20230726	1.25	N	002290	500	62 억		67064	N	N	0	N	00	N
165	20240401	130123	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-35	5	-0.96	114249680	31519	123.26	3570	3670	3570	4750	2560	3655	3624.62	0.54	0	915	3711	3682	3651	3622	3591	3697	3637	62	1095	500	2480	5	1	12400000	449	11.68	0.69	12	0.25	310.00	5262.00	4400	20231222	-17.73	3175	20230726	14.02	4325	-16.30	20240103	3400	6.47	20240308	4400	-17.73	20231222	3175	14.02	20230726	1.25	N	002290	500	62 억		67064	N	N	0	N	00	N
166	20240401	120124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-15	5	-0.41	107580130	29672	116.03	3570	3670	3570	4750	2560	3655	3625.47	0.54	0	547	3711	3682	3651	3622	3591	3697	3637	62	1095	500	2480	5	1	12400000	451	11.74	0.69	12	0.24	310.00	5262.00	4400	20231222	-17.27	3175	20230726	14.65	4325	-15.84	20240103	3400	7.06	20240308	4400	-17.27	20231222	3175	14.65	20230726	1.25	N	002290	500	62 억		67064	N	N	0	N	00	N
167	20240401	110124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3665	10	2	0.27	91587570	25259	98.78	3570	3670	3570	4750	2560	3655	3625.74	0.54	0	549	3711	3682	3651	3622	3591	3697	3637	62	1095	500	2480	5	1	12400000	454	11.82	0.70	12	0.20	310.00	5262.00	4400	20231222	-16.70	3175	20230726	15.43	4325	-15.26	20240103	3400	7.79	20240308	4400	-16.70	20231222	3175	15.43	20230726	1.25	N	002290	500	62 억		67064	N	N	0	N	00	N
168	20240401	100123	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-15	5	-0.41	73207840	20239	79.15	3570	3670	3570	4750	2560	3655	3616.84	0.54	0	1190	3711	3682	3651	3622	3591	3697	3637	62	1095	500	2480	5	1	12400000	451	11.74	0.69	12	0.16	310.00	5262.00	4400	20231222	-17.27	3175	20230726	14.65	4325	-15.84	20240103	3400	7.06	20240308	4400	-17.27	20231222	3175	14.65	20230726	1.25	N	002290	500	62 억		67064	N	N	0	N	00	N
169	20240401	090123	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	-45	5	-1.23	7997140	2228	8.71	3570	3610	3570	4750	2560	3655	3583.79	0.54	0	928	3711	3682	3651	3622	3591	3697	3637	62	1095	500	2480	5	1	12400000	448	11.65	0.69	12	0.02	310.00	5262.00	4400	20231222	-17.95	3175	20230726	13.70	4325	-16.53	20240103	3400	6.18	20240308	4400	-17.95	20231222	3175	13.70	20230726	1.25	N	002290	500	62 억		67064	N	N	0	N	00	N