KissMeData/002290/price/prices-20240601.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	20240628	160134	57	100.00	KOSDAQ		건설	N	N	N	N		N	3320	35	2	1.07	24669450	7459	47.65	3280	3325	3275	4270	2300	3285	3307.34	0.35	0	61	3345	3315	3295	3265	3245	3305	3255	62	985	500	2230	5	1	12400000	412	10.71	0.63	12	0.06	310.00	5262.00	4400	20231222	-24.55	3175	20230726	4.57	4325	-23.24	20240103	3265	1.68	20240624	4400	-24.55	20231222	3175	4.57	20230726	1.36	N	002290	500	62 억		43362	N	N	0	N	00	N
3	20240628	150133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3310	25	2	0.76	21359470	6462	41.28	3280	3325	3275	4270	2300	3285	3305.40	0.35	0	61	3345	3315	3295	3265	3245	3305	3255	62	985	500	2230	5	1	12400000	410	10.68	0.63	12	0.05	310.00	5262.00	4400	20231222	-24.77	3175	20230726	4.25	4325	-23.47	20240103	3265	1.38	20240624	4400	-24.77	20231222	3175	4.25	20230726	1.36	N	002290	500	62 억		43362	N	N	0	N	00	N
4	20240628	140132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3315	30	2	0.91	17245980	5221	33.35	3280	3325	3275	4270	2300	3285	3303.19	0.35	0	75	3345	3315	3295	3265	3245	3305	3255	62	985	500	2230	5	1	12400000	411	10.69	0.63	12	0.04	310.00	5262.00	4400	20231222	-24.66	3175	20230726	4.41	4325	-23.35	20240103	3265	1.53	20240624	4400	-24.66	20231222	3175	4.41	20230726	1.36	N	002290	500	62 억		43362	N	N	0	N	00	N
5	20240628	130133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3320	35	2	1.07	17219460	5213	33.30	3280	3325	3275	4270	2300	3285	3303.18	0.35	0	75	3345	3315	3295	3265	3245	3305	3255	62	985	500	2230	5	1	12400000	412	10.71	0.63	12	0.04	310.00	5262.00	4400	20231222	-24.55	3175	20230726	4.57	4325	-23.24	20240103	3265	1.68	20240624	4400	-24.55	20231222	3175	4.57	20230726	1.36	N	002290	500	62 억		43362	N	N	0	N	00	N
6	20240628	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3320	35	2	1.07	16669565	5047	32.24	3280	3325	3275	4270	2300	3285	3302.87	0.35	0	75	3345	3315	3295	3265	3245	3305	3255	62	985	500	2230	5	1	12400000	412	10.71	0.63	12	0.04	310.00	5262.00	4400	20231222	-24.55	3175	20230726	4.57	4325	-23.24	20240103	3265	1.68	20240624	4400	-24.55	20231222	3175	4.57	20230726	1.36	N	002290	500	62 억		43362	N	N	0	N	00	N
7	20240628	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3325	40	2	1.22	13884500	4205	26.86	3280	3325	3275	4270	2300	3285	3301.90	0.35	0	337	3345	3315	3295	3265	3245	3305	3255	62	985	500	2230	5	1	12400000	412	10.73	0.63	12	0.03	310.00	5262.00	4400	20231222	-24.43	3175	20230726	4.72	4325	-23.12	20240103	3265	1.84	20240624	4400	-24.43	20231222	3175	4.72	20230726	1.36	N	002290	500	62 억		43362	N	N	0	N	00	N
8	20240628	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3315	30	2	0.91	10662910	3234	20.66	3280	3315	3275	4270	2300	3285	3297.13	0.35	0	900	3345	3315	3295	3265	3245	3305	3255	62	985	500	2230	5	1	12400000	411	10.69	0.63	12	0.03	310.00	5262.00	4400	20231222	-24.66	3175	20230726	4.41	4325	-23.35	20240103	3265	1.53	20240624	4400	-24.66	20231222	3175	4.41	20230726	1.36	N	002290	500	62 억		43362	N	N	0	N	00	N
9	20240628	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	-5	5	-0.15	744480	227	1.45	3280	3280	3275	4270	2300	3285	3279.65	0.35	0	-183	3345	3315	3295	3265	3245	3305	3255	62	985	500	2230	5	1	12400000	407	10.58	0.62	12	0.00	310.00	5262.00	4400	20231222	-25.45	3175	20230726	3.31	4325	-24.16	20240103	3265	0.46	20240624	4400	-25.45	20231222	3175	3.31	20230726	1.36	N	002290	500	62 억		43362	N	N	0	N	00	N
10	20240627	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3285	-30	5	-0.90	51505520	15655	88.33	3325	3325	3275	4305	2325	3315	3290.03	0.37	0	-2231	3351	3332	3316	3297	3281	3325	3290	62	990	500	2250	5	1	12400000	407	10.60	0.62	12	0.13	310.00	5262.00	4400	20231222	-25.34	3175	20230726	3.46	4325	-24.05	20240103	3265	0.61	20240624	4400	-25.34	20231222	3175	3.46	20230726	1.35	N	002290	500	62 억		45593	N	N	0	N	00	N
11	20240627	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3300	-15	5	-0.45	49631365	15084	85.11	3325	3325	3275	4305	2325	3315	3290.33	0.37	0	-1805	3351	3332	3316	3297	3281	3325	3290	62	990	500	2250	5	1	12400000	409	10.65	0.63	12	0.12	310.00	5262.00	4400	20231222	-25.00	3175	20230726	3.94	4325	-23.70	20240103	3265	1.07	20240624	4400	-25.00	20231222	3175	3.94	20230726	1.35	N	002290	500	62 억		45593	N	N	0	N	00	N
12	20240627	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3300	-15	5	-0.45	45978545	13971	78.83	3325	3325	3275	4305	2325	3315	3291.00	0.37	0	-1612	3351	3332	3316	3297	3281	3325	3290	62	990	500	2250	5	1	12400000	409	10.65	0.63	12	0.11	310.00	5262.00	4400	20231222	-25.00	3175	20230726	3.94	4325	-23.70	20240103	3265	1.07	20240624	4400	-25.00	20231222	3175	3.94	20230726	1.35	N	002290	500	62 억		45593	N	N	0	N	00	N
13	20240627	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3285	-30	5	-0.90	44848065	13627	76.89	3325	3325	3275	4305	2325	3315	3291.12	0.37	0	-1610	3351	3332	3316	3297	3281	3325	3290	62	990	500	2250	5	1	12400000	407	10.60	0.62	12	0.11	310.00	5262.00	4400	20231222	-25.34	3175	20230726	3.46	4325	-24.05	20240103	3265	0.61	20240624	4400	-25.34	20231222	3175	3.46	20230726	1.35	N	002290	500	62 억		45593	N	N	0	N	00	N
14	20240627	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3285	-30	5	-0.90	37934425	11521	65.01	3325	3325	3275	4305	2325	3315	3292.63	0.37	0	-1307	3351	3332	3316	3297	3281	3325	3290	62	990	500	2250	5	1	12400000	407	10.60	0.62	12	0.09	310.00	5262.00	4400	20231222	-25.34	3175	20230726	3.46	4325	-24.05	20240103	3265	0.61	20240624	4400	-25.34	20231222	3175	3.46	20230726	1.35	N	002290	500	62 억		45593	N	N	0	N	00	N
15	20240627	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3295	-20	5	-0.60	13714350	4149	23.41	3325	3325	3295	4305	2325	3315	3305.46	0.37	0	-616	3351	3332	3316	3297	3281	3325	3290	62	990	500	2250	5	1	12400000	409	10.63	0.63	12	0.03	310.00	5262.00	4400	20231222	-25.11	3175	20230726	3.78	4325	-23.82	20240103	3265	0.92	20240624	4400	-25.11	20231222	3175	3.78	20230726	1.35	N	002290	500	62 억		45593	N	N	0	N	00	N
16	20240627	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3310	-5	5	-0.15	6014220	1814	10.24	3325	3325	3300	4305	2325	3315	3315.45	0.37	0	32	3351	3332	3316	3297	3281	3325	3290	62	990	500	2250	5	1	12400000	410	10.68	0.63	12	0.01	310.00	5262.00	4400	20231222	-24.77	3175	20230726	4.25	4325	-23.47	20240103	3265	1.38	20240624	4400	-24.77	20231222	3175	4.25	20230726	1.35	N	002290	500	62 억		45593	N	N	0	N	00	N
17	20240627	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3320	5	2	0.15	2137960	643	3.63	3325	3325	3320	4305	2325	3315	3324.99	0.37	0	-33	3351	3332	3316	3297	3281	3325	3290	62	990	500	2250	5	1	12400000	412	10.71	0.63	12	0.01	310.00	5262.00	4400	20231222	-24.55	3175	20230726	4.57	4325	-23.24	20240103	3265	1.68	20240624	4400	-24.55	20231222	3175	4.57	20230726	1.35	N	002290	500	62 억		45593	N	N	0	N	00	N
18	20240626	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3315	5	2	0.15	57530625	17400	80.84	3330	3335	3300	4300	2320	3310	3306.36	0.37	0	-90	3393	3351	3313	3271	3233	3332	3252	62	990	500	2250	5	1	12400000	411	10.69	0.63	12	0.14	310.00	5262.00	4400	20231222	-24.66	3175	20230726	4.41	4325	-23.35	20240103	3265	1.53	20240624	4400	-24.66	20231222	3175	4.41	20230726	1.43	N	002290	500	62 억		45677	N	N	0	N	00	N
19	20240626	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3315	5	2	0.15	55904800	16909	78.56	3330	3335	3300	4300	2320	3310	3306.22	0.37	0	98	3393	3351	3313	3271	3233	3332	3252	62	990	500	2250	5	1	12400000	411	10.69	0.63	12	0.14	310.00	5262.00	4400	20231222	-24.66	3175	20230726	4.41	4325	-23.35	20240103	3265	1.53	20240624	4400	-24.66	20231222	3175	4.41	20230726	1.43	N	002290	500	62 억		45677	N	N	0	N	00	N
20	20240626	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3310	0	3	0.00	54982130	16630	77.26	3330	3335	3300	4300	2320	3310	3306.20	0.37	0	181	3393	3351	3313	3271	3233	3332	3252	62	990	500	2250	5	1	12400000	410	10.68	0.63	12	0.13	310.00	5262.00	4400	20231222	-24.77	3175	20230726	4.25	4325	-23.47	20240103	3265	1.38	20240624	4400	-24.77	20231222	3175	4.25	20230726	1.43	N	002290	500	62 억		45677	N	N	0	N	00	N
21	20240626	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3315	5	2	0.15	27481595	8300	38.56	3330	3335	3300	4300	2320	3310	3311.04	0.37	0	146	3393	3351	3313	3271	3233	3332	3252	62	990	500	2250	5	1	12400000	411	10.69	0.63	12	0.07	310.00	5262.00	4400	20231222	-24.66	3175	20230726	4.41	4325	-23.35	20240103	3265	1.53	20240624	4400	-24.66	20231222	3175	4.41	20230726	1.43	N	002290	500	62 억		45677	N	N	0	N	00	N
22	20240626	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3310	0	3	0.00	26376700	7966	37.01	3330	3335	3300	4300	2320	3310	3311.16	0.37	0	147	3393	3351	3313	3271	3233	3332	3252	62	990	500	2250	5	1	12400000	410	10.68	0.63	12	0.06	310.00	5262.00	4400	20231222	-24.77	3175	20230726	4.25	4325	-23.47	20240103	3265	1.38	20240624	4400	-24.77	20231222	3175	4.25	20230726	1.43	N	002290	500	62 억		45677	N	N	0	N	00	N
23	20240626	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3305	-5	5	-0.15	23383660	7061	32.80	3330	3335	3300	4300	2320	3310	3311.66	0.37	0	148	3393	3351	3313	3271	3233	3332	3252	62	990	500	2250	5	1	12400000	410	10.66	0.63	12	0.06	310.00	5262.00	4400	20231222	-24.89	3175	20230726	4.09	4325	-23.58	20240103	3265	1.23	20240624	4400	-24.89	20231222	3175	4.09	20230726	1.43	N	002290	500	62 억		45677	N	N	0	N	00	N
24	20240626	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3315	5	2	0.15	20547180	6203	28.82	3330	3335	3300	4300	2320	3310	3312.46	0.37	0	174	3393	3351	3313	3271	3233	3332	3252	62	990	500	2250	5	1	12400000	411	10.69	0.63	12	0.05	310.00	5262.00	4400	20231222	-24.66	3175	20230726	4.41	4325	-23.35	20240103	3265	1.53	20240624	4400	-24.66	20231222	3175	4.41	20230726	1.43	N	002290	500	62 억		45677	N	N	0	N	00	N
25	20240626	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3330	20	2	0.60	2340990	703	3.27	3330	3330	3330	4300	2320	3310	3330.00	0.37	0	-6	3393	3351	3313	3271	3233	3332	3252	62	990	500	2250	5	1	12400000	413	10.74	0.63	12	0.01	310.00	5262.00	4400	20231222	-24.32	3175	20230726	4.88	4325	-23.01	20240103	3265	1.99	20240624	4400	-24.32	20231222	3175	4.88	20230726	1.43	N	002290	500	62 억		45677	N	N	0	N	00	N
26	20240625	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3310	-35	5	-1.05	71013240	21495	57.37	3330	3355	3275	4345	2345	3345	3303.71	0.37	0	-284	3418	3381	3323	3286	3228	3400	3305	62	1000	500	2270	5	1	12400000	410	10.68	0.63	12	0.17	310.00	5262.00	4400	20231222	-24.77	3175	20230726	4.25	4325	-23.47	20240103	3265	1.38	20240624	4400	-24.77	20231222	3175	4.25	20230726	1.52	N	002290	500	62 억		45955	N	N	0	N	00	N
27	20240625	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3320	-25	5	-0.75	65636560	19871	53.04	3330	3355	3275	4345	2345	3345	3303.13	0.37	0	-96	3418	3381	3323	3286	3228	3400	3305	62	1000	500	2270	5	1	12400000	412	10.71	0.63	12	0.16	310.00	5262.00	4400	20231222	-24.55	3175	20230726	4.57	4325	-23.24	20240103	3265	1.68	20240624	4400	-24.55	20231222	3175	4.57	20230726	1.52	N	002290	500	62 억		45955	N	N	0	N	00	N
28	20240625	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3335	-10	5	-0.30	63004530	19080	50.93	3330	3355	3275	4345	2345	3345	3302.12	0.37	0	5	3418	3381	3323	3286	3228	3400	3305	62	1000	500	2270	5	1	12400000	414	10.76	0.63	12	0.15	310.00	5262.00	4400	20231222	-24.20	3175	20230726	5.04	4325	-22.89	20240103	3265	2.14	20240624	4400	-24.20	20231222	3175	5.04	20230726	1.52	N	002290	500	62 억		45955	N	N	0	N	00	N
29	20240625	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3325	-20	5	-0.60	62322340	18875	50.38	3330	3355	3275	4345	2345	3345	3301.85	0.37	0	5	3418	3381	3323	3286	3228	3400	3305	62	1000	500	2270	5	1	12400000	412	10.73	0.63	12	0.15	310.00	5262.00	4400	20231222	-24.43	3175	20230726	4.72	4325	-23.12	20240103	3265	1.84	20240624	4400	-24.43	20231222	3175	4.72	20230726	1.52	N	002290	500	62 억		45955	N	N	0	N	00	N
30	20240625	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3300	-45	5	-1.35	58198010	17631	47.06	3330	3355	3275	4345	2345	3345	3300.89	0.37	0	-355	3418	3381	3323	3286	3228	3400	3305	62	1000	500	2270	5	1	12400000	409	10.65	0.63	12	0.14	310.00	5262.00	4400	20231222	-25.00	3175	20230726	3.94	4325	-23.70	20240103	3265	1.07	20240624	4400	-25.00	20231222	3175	3.94	20230726	1.52	N	002290	500	62 억		45955	N	N	0	N	00	N
31	20240625	110135	57	100.00	KOSDAQ		건설	N	N	N	N		N	3315	-30	5	-0.90	43987400	13317	35.55	3330	3355	3275	4345	2345	3345	3303.10	0.37	0	-463	3418	3381	3323	3286	3228	3400	3305	62	1000	500	2270	5	1	12400000	411	10.69	0.63	12	0.11	310.00	5262.00	4400	20231222	-24.66	3175	20230726	4.41	4325	-23.35	20240103	3265	1.53	20240624	4400	-24.66	20231222	3175	4.41	20230726	1.52	N	002290	500	62 억		45955	N	N	0	N	00	N
32	20240625	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3320	-25	5	-0.75	12128810	3650	9.74	3330	3350	3315	4345	2345	3345	3322.96	0.37	0	147	3418	3381	3323	3286	3228	3400	3305	62	1000	500	2270	5	1	12400000	412	10.71	0.63	12	0.03	310.00	5262.00	4400	20231222	-24.55	3175	20230726	4.57	4325	-23.24	20240103	3265	1.68	20240624	4400	-24.55	20231222	3175	4.57	20230726	1.52	N	002290	500	62 억		45955	N	N	0	N	00	N
33	20240625	090132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3345	0	3	0.00	0	0	0.00	0	0	0	4345	2345	3345	0.00	0.37	0	0	3418	3381	3323	3286	3228	3400	3305	62	1000	500	2270	5	1	12400000	415	10.79	0.64	12	0.00	310.00	5262.00	4400	20231222	-23.98	3175	20230726	5.35	4325	-22.66	20240103	3265	2.45	20240624	4400	-23.98	20231222	3175	5.35	20230726	1.52	N	002290	500	62 억		45955	N	N	0	N	00	N
34	20240624	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3345	-10	5	-0.30	124577900	37465	30.34	3325	3360	3265	4360	2350	3355	3325.18	0.42	0	-6926	3568	3461	3383	3276	3198	3422	3237	62	1005	500	2280	5	1	12400000	415	10.79	0.64	12	0.30	310.00	5262.00	4400	20231222	-23.98	3175	20230726	5.35	4325	-22.66	20240103	3265	2.45	20240624	4400	-23.98	20231222	3175	5.35	20230726	1.52	N	002290	500	62 억		51982	N	N	0	N	00	N
35	20240624	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3340	-15	5	-0.45	109258070	32872	26.62	3325	3360	3265	4360	2350	3355	3323.74	0.42	0	-6918	3568	3461	3383	3276	3198	3422	3237	62	1005	500	2280	5	1	12400000	414	10.77	0.63	12	0.27	310.00	5262.00	4400	20231222	-24.09	3175	20230726	5.20	4325	-22.77	20240103	3265	2.30	20240624	4400	-24.09	20231222	3175	5.20	20230726	1.52	N	002290	500	62 억		51982	N	N	0	N	00	N
36	20240624	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3345	-10	5	-0.30	87974560	26509	21.47	3325	3360	3265	4360	2350	3355	3318.67	0.42	0	-6713	3568	3461	3383	3276	3198	3422	3237	62	1005	500	2280	5	1	12400000	415	10.79	0.64	12	0.21	310.00	5262.00	4400	20231222	-23.98	3175	20230726	5.35	4325	-22.66	20240103	3265	2.45	20240624	4400	-23.98	20231222	3175	5.35	20230726	1.52	N	002290	500	62 억		51982	N	N	0	N	00	N
37	20240624	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3345	-10	5	-0.30	78267045	23607	19.12	3325	3360	3265	4360	2350	3355	3315.42	0.42	0	-6563	3568	3461	3383	3276	3198	3422	3237	62	1005	500	2280	5	1	12400000	415	10.79	0.64	12	0.19	310.00	5262.00	4400	20231222	-23.98	3175	20230726	5.35	4325	-22.66	20240103	3265	2.45	20240624	4400	-23.98	20231222	3175	5.35	20230726	1.52	N	002290	500	62 억		51982	N	N	0	N	00	N
38	20240624	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3340	-15	5	-0.45	73750900	22257	18.02	3325	3360	3265	4360	2350	3355	3313.60	0.42	0	-6563	3568	3461	3383	3276	3198	3422	3237	62	1005	500	2280	5	1	12400000	414	10.77	0.63	12	0.18	310.00	5262.00	4400	20231222	-24.09	3175	20230726	5.20	4325	-22.77	20240103	3265	2.30	20240624	4400	-24.09	20231222	3175	5.20	20230726	1.52	N	002290	500	62 억		51982	N	N	0	N	00	N
39	20240624	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3340	-15	5	-0.45	59365425	17942	14.53	3325	3360	3265	4360	2350	3355	3308.74	0.42	0	-5693	3568	3461	3383	3276	3198	3422	3237	62	1005	500	2280	5	1	12400000	414	10.77	0.63	12	0.14	310.00	5262.00	4400	20231222	-24.09	3175	20230726	5.20	4325	-22.77	20240103	3265	2.30	20240624	4400	-24.09	20231222	3175	5.20	20230726	1.52	N	002290	500	62 억		51982	N	N	0	N	00	N
40	20240624	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3350	-5	5	-0.15	49211905	14904	12.07	3325	3360	3265	4360	2350	3355	3301.93	0.42	0	-4819	3568	3461	3383	3276	3198	3422	3237	62	1005	500	2280	5	1	12400000	415	10.81	0.64	12	0.12	310.00	5262.00	4400	20231222	-23.86	3175	20230726	5.51	4325	-22.54	20240103	3265	2.60	20240624	4400	-23.86	20231222	3175	5.51	20230726	1.52	N	002290	500	62 억		51982	N	N	0	N	00	N
41	20240624	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3320	-35	5	-1.04	3262775	980	0.79	3325	3355	3320	4360	2350	3355	3329.36	0.42	0	-761	3568	3461	3383	3276	3198	3422	3237	62	1005	500	2280	5	1	12400000	412	10.71	0.63	12	0.01	310.00	5262.00	4400	20231222	-24.55	3175	20230726	4.57	4325	-23.24	20240103	3305	0.45	20240621	4400	-24.55	20231222	3175	4.57	20230726	1.52	N	002290	500	62 억		51982	N	N	0	N	00	N
42	20240621	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3355	-135	5	-3.87	415490645	123198	387.10	3465	3490	3305	4535	2445	3490	3372.54	0.43	0	768	3546	3517	3476	3447	3406	3532	3462	62	1045	500	2370	5	1	12400000	416	10.82	0.64	12	0.99	310.00	5262.00	4400	20231222	-23.75	3175	20230726	5.67	4325	-22.43	20240103	3305	1.51	20240621	4400	-23.75	20231222	3175	5.67	20230726	1.55	N	002290	500	62 억		52772	N	N	0	N	00	N
43	20240621	150129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3360	-130	5	-3.72	406077365	120381	378.25	3465	3490	3305	4535	2445	3490	3373.27	0.43	0	1606	3546	3517	3476	3447	3406	3532	3462	62	1045	500	2370	5	1	12400000	417	10.84	0.64	12	0.97	310.00	5262.00	4400	20231222	-23.64	3175	20230726	5.83	4325	-22.31	20240103	3305	1.66	20240621	4400	-23.64	20231222	3175	5.83	20230726	1.55	N	002290	500	62 억		52772	N	N	0	N	00	N
44	20240621	140129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3350	-140	5	-4.01	329176875	97351	305.89	3465	3490	3305	4535	2445	3490	3381.34	0.43	0	5684	3546	3517	3476	3447	3406	3532	3462	62	1045	500	2370	5	1	12400000	415	10.81	0.64	12	0.79	310.00	5262.00	4400	20231222	-23.86	3175	20230726	5.51	4325	-22.54	20240103	3305	1.36	20240621	4400	-23.86	20231222	3175	5.51	20230726	1.55	N	002290	500	62 억		52772	N	N	0	N	00	N
45	20240621	130129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3335	-155	5	-4.44	276059960	81370	255.67	3465	3490	3315	4535	2445	3490	3392.65	0.43	0	4786	3546	3517	3476	3447	3406	3532	3462	62	1045	500	2370	5	1	12400000	414	10.76	0.63	12	0.66	310.00	5262.00	4400	20231222	-24.20	3175	20230726	5.04	4325	-22.89	20240103	3315	0.60	20240621	4400	-24.20	20231222	3175	5.04	20230726	1.55	N	002290	500	62 억		52772	N	N	0	N	00	N
46	20240621	120130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3405	-85	5	-2.44	150433605	43899	137.93	3465	3490	3400	4535	2445	3490	3426.81	0.43	0	6237	3546	3517	3476	3447	3406	3532	3462	62	1045	500	2370	5	1	12400000	422	10.98	0.65	12	0.35	310.00	5262.00	4400	20231222	-22.61	3175	20230726	7.24	4325	-21.27	20240103	3380	0.74	20240613	4400	-22.61	20231222	3175	7.24	20230726	1.55	N	002290	500	62 억		52772	N	N	0	N	00	N
47	20240621	110129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3415	-75	5	-2.15	144441565	42144	132.42	3465	3490	3400	4535	2445	3490	3427.33	0.43	0	6738	3546	3517	3476	3447	3406	3532	3462	62	1045	500	2370	5	1	12400000	423	11.02	0.65	12	0.34	310.00	5262.00	4400	20231222	-22.39	3175	20230726	7.56	4325	-21.04	20240103	3380	1.04	20240613	4400	-22.39	20231222	3175	7.56	20230726	1.55	N	002290	500	62 억		52772	N	N	0	N	00	N
48	20240621	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3430	-60	5	-1.72	134168620	39129	122.95	3465	3490	3400	4535	2445	3490	3428.88	0.43	0	6169	3546	3517	3476	3447	3406	3532	3462	62	1045	500	2370	5	1	12400000	425	11.06	0.65	12	0.32	310.00	5262.00	4400	20231222	-22.05	3175	20230726	8.03	4325	-20.69	20240103	3380	1.48	20240613	4400	-22.05	20231222	3175	8.03	20230726	1.55	N	002290	500	62 억		52772	N	N	0	N	00	N
49	20240621	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3465	-25	5	-0.72	5876640	1696	5.33	3465	3465	3465	4535	2445	3490	3465.00	0.43	0	216	3546	3517	3476	3447	3406	3532	3462	62	1045	500	2370	5	1	12400000	430	11.18	0.66	12	0.01	310.00	5262.00	4400	20231222	-21.25	3175	20230726	9.13	4325	-19.88	20240103	3380	2.51	20240613	4400	-21.25	20231222	3175	9.13	20230726	1.55	N	002290	500	62 억		52772	N	N	0	N	00	N
50	20240620	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3490	65	2	1.90	109232165	31563	79.99	3450	3505	3435	4450	2400	3425	3460.76	0.41	0	1333	3518	3471	3448	3401	3378	3460	3390	62	1025	500	2320	5	1	12400000	433	11.26	0.66	12	0.25	310.00	5262.00	4400	20231222	-20.68	3175	20230726	9.92	4325	-19.31	20240103	3380	3.25	20240613	4400	-20.68	20231222	3175	9.92	20230726	1.53	N	002290	500	62 억		51439	N	N	0	N	00	N
51	20240620	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3490	65	2	1.90	104161585	30109	76.30	3450	3505	3435	4450	2400	3425	3459.48	0.41	0	1272	3518	3471	3448	3401	3378	3460	3390	62	1025	500	2320	5	1	12400000	433	11.26	0.66	12	0.24	310.00	5262.00	4400	20231222	-20.68	3175	20230726	9.92	4325	-19.31	20240103	3380	3.25	20240613	4400	-20.68	20231222	3175	9.92	20230726	1.53	N	002290	500	62 억		51439	N	N	0	N	00	N
52	20240620	140129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3485	60	2	1.75	83128010	24065	60.99	3450	3505	3435	4450	2400	3425	3454.31	0.41	0	858	3518	3471	3448	3401	3378	3460	3390	62	1025	500	2320	5	1	12400000	432	11.24	0.66	12	0.19	310.00	5262.00	4400	20231222	-20.80	3175	20230726	9.76	4325	-19.42	20240103	3380	3.11	20240613	4400	-20.80	20231222	3175	9.76	20230726	1.53	N	002290	500	62 억		51439	N	N	0	N	00	N
53	20240620	130129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3475	50	2	1.46	68019610	19739	50.02	3450	3475	3435	4450	2400	3425	3445.95	0.41	0	793	3518	3471	3448	3401	3378	3460	3390	62	1025	500	2320	5	1	12400000	431	11.21	0.66	12	0.16	310.00	5262.00	4400	20231222	-21.02	3175	20230726	9.45	4325	-19.65	20240103	3380	2.81	20240613	4400	-21.02	20231222	3175	9.45	20230726	1.53	N	002290	500	62 억		51439	N	N	0	N	00	N
54	20240620	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	20	2	0.58	44619735	12954	32.83	3450	3455	3435	4450	2400	3425	3444.48	0.41	0	695	3518	3471	3448	3401	3378	3460	3390	62	1025	500	2320	5	1	12400000	427	11.11	0.65	12	0.10	310.00	5262.00	4400	20231222	-21.70	3175	20230726	8.50	4325	-20.35	20240103	3380	1.92	20240613	4400	-21.70	20231222	3175	8.50	20230726	1.53	N	002290	500	62 억		51439	N	N	0	N	00	N
55	20240620	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	20	2	0.58	36547480	10609	26.89	3450	3455	3435	4450	2400	3425	3444.95	0.41	0	687	3518	3471	3448	3401	3378	3460	3390	62	1025	500	2320	5	1	12400000	427	11.11	0.65	12	0.09	310.00	5262.00	4400	20231222	-21.70	3175	20230726	8.50	4325	-20.35	20240103	3380	1.92	20240613	4400	-21.70	20231222	3175	8.50	20230726	1.53	N	002290	500	62 억		51439	N	N	0	N	00	N
56	20240620	100130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	20	2	0.58	22247250	6456	16.36	3450	3455	3435	4450	2400	3425	3445.98	0.41	0	583	3518	3471	3448	3401	3378	3460	3390	62	1025	500	2320	5	1	12400000	427	11.11	0.65	12	0.05	310.00	5262.00	4400	20231222	-21.70	3175	20230726	8.50	4325	-20.35	20240103	3380	1.92	20240613	4400	-21.70	20231222	3175	8.50	20230726	1.53	N	002290	500	62 억		51439	N	N	0	N	00	N
57	20240620	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3450	25	2	0.73	1735350	503	1.27	3450	3450	3450	4450	2400	3425	3450.00	0.41	0	-115	3518	3471	3448	3401	3378	3460	3390	62	1025	500	2320	5	1	12400000	428	11.13	0.66	12	0.00	310.00	5262.00	4400	20231222	-21.59	3175	20230726	8.66	4325	-20.23	20240103	3380	2.07	20240613	4400	-21.59	20231222	3175	8.66	20230726	1.53	N	002290	500	62 억		51439	N	N	0	N	00	N
58	20240619	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	-10	5	-0.29	135950630	39459	88.89	3455	3495	3425	4465	2405	3435	3445.69	0.41	0	37	3528	3481	3458	3411	3388	3470	3400	62	1030	500	2330	5	1	12400000	425	11.05	0.65	12	0.32	310.00	5262.00	4400	20231222	-22.16	3175	20230726	7.87	4325	-20.81	20240103	3380	1.33	20240613	4400	-22.16	20231222	3175	7.87	20230726	1.56	N	002290	500	62 억		51402	N	N	0	N	00	N
59	20240619	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3450	15	2	0.44	105416030	30562	68.85	3455	3495	3425	4465	2405	3435	3449.25	0.41	0	184	3528	3481	3458	3411	3388	3470	3400	62	1030	500	2330	5	1	12400000	428	11.13	0.66	12	0.25	310.00	5262.00	4400	20231222	-21.59	3175	20230726	8.66	4325	-20.23	20240103	3380	2.07	20240613	4400	-21.59	20231222	3175	8.66	20230726	1.56	N	002290	500	62 억		51402	N	N	0	N	00	N
60	20240619	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	10	2	0.29	91007215	26376	59.42	3455	3495	3425	4465	2405	3435	3450.38	0.41	0	184	3528	3481	3458	3411	3388	3470	3400	62	1030	500	2330	5	1	12400000	427	11.11	0.65	12	0.21	310.00	5262.00	4400	20231222	-21.70	3175	20230726	8.50	4325	-20.35	20240103	3380	1.92	20240613	4400	-21.70	20231222	3175	8.50	20230726	1.56	N	002290	500	62 억		51402	N	N	0	N	00	N
61	20240619	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	10	2	0.29	66224335	19167	43.18	3455	3495	3440	4465	2405	3435	3455.12	0.41	0	168	3528	3481	3458	3411	3388	3470	3400	62	1030	500	2330	5	1	12400000	427	11.11	0.65	12	0.15	310.00	5262.00	4400	20231222	-21.70	3175	20230726	8.50	4325	-20.35	20240103	3380	1.92	20240613	4400	-21.70	20231222	3175	8.50	20230726	1.56	N	002290	500	62 억		51402	N	N	0	N	00	N
62	20240619	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3455	20	2	0.58	62866385	18194	40.98	3455	3495	3440	4465	2405	3435	3455.34	0.41	0	168	3528	3481	3458	3411	3388	3470	3400	62	1030	500	2330	5	1	12400000	428	11.15	0.66	12	0.15	310.00	5262.00	4400	20231222	-21.48	3175	20230726	8.82	4325	-20.12	20240103	3380	2.22	20240613	4400	-21.48	20231222	3175	8.82	20230726	1.56	N	002290	500	62 억		51402	N	N	0	N	00	N
63	20240619	110129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3460	25	2	0.73	52102805	15077	33.96	3455	3495	3440	4465	2405	3435	3455.78	0.41	0	168	3528	3481	3458	3411	3388	3470	3400	62	1030	500	2330	5	1	12400000	429	11.16	0.66	12	0.12	310.00	5262.00	4400	20231222	-21.36	3175	20230726	8.98	4325	-20.00	20240103	3380	2.37	20240613	4400	-21.36	20231222	3175	8.98	20230726	1.56	N	002290	500	62 억		51402	N	N	0	N	00	N
64	20240619	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3465	30	2	0.87	36053730	10439	23.52	3455	3495	3440	4465	2405	3435	3453.75	0.41	0	158	3528	3481	3458	3411	3388	3470	3400	62	1030	500	2330	5	1	12400000	430	11.18	0.66	12	0.08	310.00	5262.00	4400	20231222	-21.25	3175	20230726	9.13	4325	-19.88	20240103	3380	2.51	20240613	4400	-21.25	20231222	3175	9.13	20230726	1.56	N	002290	500	62 억		51402	N	N	0	N	00	N
65	20240619	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3455	20	2	0.58	141655	41	0.09	3455	3455	3455	4465	2405	3435	3455.00	0.41	0	-6	3528	3481	3458	3411	3388	3470	3400	62	1030	500	2330	5	1	12400000	428	11.15	0.66	12	0.00	310.00	5262.00	4400	20231222	-21.48	3175	20230726	8.82	4325	-20.12	20240103	3380	2.22	20240613	4400	-21.48	20231222	3175	8.82	20230726	1.56	N	002290	500	62 억		51402	N	N	0	N	00	N
66	20240618	160128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3435	-65	5	-1.86	153838620	44392	58.28	3475	3505	3435	4550	2450	3500	3464.04	0.44	0	-2943	3560	3530	3485	3455	3410	3545	3470	62	1050	500	2380	5	1	12400000	426	11.08	0.65	12	0.36	310.00	5262.00	4400	20231222	-21.93	3175	20230726	8.19	4325	-20.58	20240103	3380	1.63	20240613	4400	-21.93	20231222	3175	8.19	20230726	1.62	N	002290	500	62 억		54419	N	N	0	N	00	N
67	20240618	150129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3465	-35	5	-1.00	103291245	29712	39.00	3475	3505	3450	4550	2450	3500	3474.93	0.44	0	-2602	3560	3530	3485	3455	3410	3545	3470	62	1050	500	2380	5	1	12400000	430	11.18	0.66	12	0.24	310.00	5262.00	4400	20231222	-21.25	3175	20230726	9.13	4325	-19.88	20240103	3380	2.51	20240613	4400	-21.25	20231222	3175	9.13	20230726	1.62	N	002290	500	62 억		54419	N	N	0	N	00	N
68	20240618	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3455	-45	5	-1.29	90042680	25895	33.99	3475	3505	3450	4550	2450	3500	3475.57	0.44	0	-2320	3560	3530	3485	3455	3410	3545	3470	62	1050	500	2380	5	1	12400000	428	11.15	0.66	12	0.21	310.00	5262.00	4400	20231222	-21.48	3175	20230726	8.82	4325	-20.12	20240103	3380	2.22	20240613	4400	-21.48	20231222	3175	8.82	20230726	1.62	N	002290	500	62 억		54419	N	N	0	N	00	N
69	20240618	130129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3475	-25	5	-0.71	70763180	20332	26.69	3475	3505	3450	4550	2450	3500	3478.53	0.44	0	-2443	3560	3530	3485	3455	3410	3545	3470	62	1050	500	2380	5	1	12400000	431	11.21	0.66	12	0.16	310.00	5262.00	4400	20231222	-21.02	3175	20230726	9.45	4325	-19.65	20240103	3380	2.81	20240613	4400	-21.02	20231222	3175	9.45	20230726	1.62	N	002290	500	62 억		54419	N	N	0	N	00	N
70	20240618	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3495	-5	5	-0.14	60191255	17306	22.72	3475	3495	3450	4550	2450	3500	3475.58	0.44	0	-1622	3560	3530	3485	3455	3410	3545	3470	62	1050	500	2380	5	1	12400000	433	11.27	0.66	12	0.14	310.00	5262.00	4400	20231222	-20.57	3175	20230726	10.08	4325	-19.19	20240103	3380	3.40	20240613	4400	-20.57	20231222	3175	10.08	20230726	1.62	N	002290	500	62 억		54419	N	N	0	N	00	N
71	20240618	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3460	-40	5	-1.14	37787475	10888	14.29	3475	3485	3450	4550	2450	3500	3464.90	0.44	0	-860	3560	3530	3485	3455	3410	3545	3470	62	1050	500	2380	5	1	12400000	429	11.16	0.66	12	0.09	310.00	5262.00	4400	20231222	-21.36	3175	20230726	8.98	4325	-20.00	20240103	3380	2.37	20240613	4400	-21.36	20231222	3175	8.98	20230726	1.62	N	002290	500	62 억		54419	N	N	0	N	00	N
72	20240618	100128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3475	-25	5	-0.71	30376390	8745	11.48	3475	3485	3450	4550	2450	3500	3466.94	0.44	0	-942	3560	3530	3485	3455	3410	3545	3470	62	1050	500	2380	5	1	12400000	431	11.21	0.66	12	0.07	310.00	5262.00	4400	20231222	-21.02	3175	20230726	9.45	4325	-19.65	20240103	3380	2.81	20240613	4400	-21.02	20231222	3175	9.45	20230726	1.62	N	002290	500	62 억		54419	N	N	0	N	00	N
73	20240618	090128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3480	-20	5	-0.57	13364420	3833	5.03	3475	3480	3475	4550	2450	3500	3475.42	0.44	0	179	3560	3530	3485	3455	3410	3545	3470	62	1050	500	2380	5	1	12400000	432	11.23	0.66	12	0.03	310.00	5262.00	4400	20231222	-20.91	3175	20230726	9.61	4325	-19.54	20240103	3380	2.96	20240613	4400	-20.91	20231222	3175	9.61	20230726	1.62	N	002290	500	62 억		54419	N	N	0	N	00	N
74	20240617	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3500	55	2	1.60	247500830	71332	104.69	3445	3515	3440	4475	2415	3445	3469.33	0.42	0	247	3495	3470	3455	3430	3415	3465	3425	62	1030	500	2340	5	1	12400000	434	11.29	0.67	12	0.58	310.00	5262.00	4400	20231222	-20.45	3175	20230726	10.24	4325	-19.08	20240103	3380	3.55	20240613	4400	-20.45	20231222	3175	10.24	20230726	1.62	N	002290	500	62 억		52428	N	N	0	N	00	N
75	20240617	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	0	3	0.00	221700670	63903	93.79	3445	3515	3440	4475	2415	3445	3469.33	0.42	0	-621	3495	3470	3455	3430	3415	3465	3425	62	1030	500	2340	5	1	12400000	427	11.11	0.65	12	0.52	310.00	5262.00	4400	20231222	-21.70	3175	20230726	8.50	4325	-20.35	20240103	3380	1.92	20240613	4400	-21.70	20231222	3175	8.50	20230726	1.62	N	002290	500	62 억		52428	N	N	0	N	00	N
76	20240617	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3470	25	2	0.73	187765950	54149	79.47	3445	3515	3440	4475	2415	3445	3467.58	0.42	0	-1253	3495	3470	3455	3430	3415	3465	3425	62	1030	500	2340	5	1	12400000	430	11.19	0.66	12	0.44	310.00	5262.00	4400	20231222	-21.14	3175	20230726	9.29	4325	-19.77	20240103	3380	2.66	20240613	4400	-21.14	20231222	3175	9.29	20230726	1.62	N	002290	500	62 억		52428	N	N	0	N	00	N
77	20240617	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3500	55	2	1.60	167294840	48241	70.80	3445	3515	3440	4475	2415	3445	3467.90	0.42	0	-1219	3495	3470	3455	3430	3415	3465	3425	62	1030	500	2340	5	1	12400000	434	11.29	0.67	12	0.39	310.00	5262.00	4400	20231222	-20.45	3175	20230726	10.24	4325	-19.08	20240103	3380	3.55	20240613	4400	-20.45	20231222	3175	10.24	20230726	1.62	N	002290	500	62 억		52428	N	N	0	N	00	N
78	20240617	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3475	30	2	0.87	114911595	33215	48.75	3445	3475	3440	4475	2415	3445	3459.63	0.42	0	-2405	3495	3470	3455	3430	3415	3465	3425	62	1030	500	2340	5	1	12400000	431	11.21	0.66	12	0.27	310.00	5262.00	4400	20231222	-21.02	3175	20230726	9.45	4325	-19.65	20240103	3380	2.81	20240613	4400	-21.02	20231222	3175	9.45	20230726	1.62	N	002290	500	62 억		52428	N	N	0	N	00	N
79	20240617	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	0	3	0.00	53933850	15637	22.95	3445	3460	3440	4475	2415	3445	3449.12	0.42	0	-1844	3495	3470	3455	3430	3415	3465	3425	62	1030	500	2340	5	1	12400000	427	11.11	0.65	12	0.13	310.00	5262.00	4400	20231222	-21.70	3175	20230726	8.50	4325	-20.35	20240103	3380	1.92	20240613	4400	-21.70	20231222	3175	8.50	20230726	1.62	N	002290	500	62 억		52428	N	N	0	N	00	N
80	20240617	100128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3455	10	2	0.29	40278585	11675	17.13	3445	3455	3440	4475	2415	3445	3449.99	0.42	0	-2039	3495	3470	3455	3430	3415	3465	3425	62	1030	500	2340	5	1	12400000	428	11.15	0.66	12	0.09	310.00	5262.00	4400	20231222	-21.48	3175	20230726	8.82	4325	-20.12	20240103	3380	2.22	20240613	4400	-21.48	20231222	3175	8.82	20230726	1.62	N	002290	500	62 억		52428	N	N	0	N	00	N
81	20240617	090128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	0	3	0.00	3007485	873	1.28	3445	3445	3445	4475	2415	3445	3445.00	0.42	0	-129	3495	3470	3455	3430	3415	3465	3425	62	1030	500	2340	5	1	12400000	427	11.11	0.65	12	0.01	310.00	5262.00	4400	20231222	-21.70	3175	20230726	8.50	4325	-20.35	20240103	3380	1.92	20240613	4400	-21.70	20231222	3175	8.50	20230726	1.62	N	002290	500	62 억		52428	N	N	0	N	00	N
82	20240614	160123	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	0	3	0.00	236306450	68131	89.27	3445	3480	3440	4475	2415	3445	3468.41	0.43	0	-1474	3561	3502	3441	3382	3321	3472	3352	62	1030	500	2340	5	1	12400000	427	11.11	0.65	12	0.55	310.00	5262.00	4400	20231222	-21.70	3175	20230726	8.50	4325	-20.35	20240103	3380	1.92	20240613	4400	-21.70	20231222	3175	8.50	20230726	1.55	N	002290	500	62 억		53356	N	N	0	N	00	N
83	20240614	150123	57	100.00	KOSDAQ		건설	N	N	N	N		N	3460	15	2	0.44	230878785	66557	87.21	3445	3480	3440	4475	2415	3445	3468.89	0.43	0	-1651	3561	3502	3441	3382	3321	3472	3352	62	1030	500	2340	5	1	12400000	429	11.16	0.66	12	0.54	310.00	5262.00	4400	20231222	-21.36	3175	20230726	8.98	4325	-20.00	20240103	3380	2.37	20240613	4400	-21.36	20231222	3175	8.98	20230726	1.55	N	002290	500	62 억		53356	N	N	0	N	00	N
84	20240614	140123	57	100.00	KOSDAQ		건설	N	N	N	N		N	3470	25	2	0.73	215406915	62076	81.34	3445	3480	3440	4475	2415	3445	3470.05	0.43	0	-1438	3561	3502	3441	3382	3321	3472	3352	62	1030	500	2340	5	1	12400000	430	11.19	0.66	12	0.50	310.00	5262.00	4400	20231222	-21.14	3175	20230726	9.29	4325	-19.77	20240103	3380	2.66	20240613	4400	-21.14	20231222	3175	9.29	20230726	1.55	N	002290	500	62 억		53356	N	N	0	N	00	N
85	20240614	130123	57	100.00	KOSDAQ		건설	N	N	N	N		N	3480	35	2	1.02	206349555	59457	77.91	3445	3480	3440	4475	2415	3445	3470.57	0.43	0	-1639	3561	3502	3441	3382	3321	3472	3352	62	1030	500	2340	5	1	12400000	432	11.23	0.66	12	0.48	310.00	5262.00	4400	20231222	-20.91	3175	20230726	9.61	4325	-19.54	20240103	3380	2.96	20240613	4400	-20.91	20231222	3175	9.61	20230726	1.55	N	002290	500	62 억		53356	N	N	0	N	00	N
86	20240614	120124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3475	30	2	0.87	196944355	56737	74.34	3445	3480	3440	4475	2415	3445	3471.18	0.43	0	-1639	3561	3502	3441	3382	3321	3472	3352	62	1030	500	2340	5	1	12400000	431	11.21	0.66	12	0.46	310.00	5262.00	4400	20231222	-21.02	3175	20230726	9.45	4325	-19.65	20240103	3380	2.81	20240613	4400	-21.02	20231222	3175	9.45	20230726	1.55	N	002290	500	62 억		53356	N	N	0	N	00	N
87	20240614	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3480	35	2	1.02	164393625	47359	62.05	3445	3480	3440	4475	2415	3445	3471.22	0.43	0	-1666	3561	3502	3441	3382	3321	3472	3352	62	1030	500	2340	5	1	12400000	432	11.23	0.66	12	0.38	310.00	5262.00	4400	20231222	-20.91	3175	20230726	9.61	4325	-19.54	20240103	3380	2.96	20240613	4400	-20.91	20231222	3175	9.61	20230726	1.55	N	002290	500	62 억		53356	N	N	0	N	00	N
88	20240614	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3480	35	2	1.02	151796835	43735	57.31	3445	3480	3440	4475	2415	3445	3470.83	0.43	0	-1615	3561	3502	3441	3382	3321	3472	3352	62	1030	500	2340	5	1	12400000	432	11.23	0.66	12	0.35	310.00	5262.00	4400	20231222	-20.91	3175	20230726	9.61	4325	-19.54	20240103	3380	2.96	20240613	4400	-20.91	20231222	3175	9.61	20230726	1.55	N	002290	500	62 억		53356	N	N	0	N	00	N
89	20240614	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3455	10	2	0.29	1650820	478	0.63	3445	3455	3445	4475	2415	3445	3453.60	0.43	0	-461	3561	3502	3441	3382	3321	3472	3352	62	1030	500	2340	5	1	12400000	428	11.15	0.66	12	0.00	310.00	5262.00	4400	20231222	-21.48	3175	20230726	8.82	4325	-20.12	20240103	3380	2.22	20240613	4400	-21.48	20231222	3175	8.82	20230726	1.55	N	002290	500	62 억		53356	N	N	0	N	00	N
90	20240613	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	-45	5	-1.29	260836820	76301	28.15	3490	3500	3380	4535	2445	3490	3418.52	0.42	0	1331	3660	3575	3520	3435	3380	3547	3407	62	1045	500	2370	5	1	12400000	427	11.11	0.65	12	0.62	310.00	5262.00	4400	20231222	-21.70	3175	20230726	8.50	4325	-20.35	20240103	3380	1.92	20240613	4400	-21.70	20231222	3175	8.50	20230726	1.52	N	002290	500	62 억		52319	N	N	0	N	00	N
91	20240613	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	-45	5	-1.29	253335890	74123	27.35	3490	3500	3380	4535	2445	3490	3417.77	0.42	0	1331	3660	3575	3520	3435	3380	3547	3407	62	1045	500	2370	5	1	12400000	427	11.11	0.65	12	0.60	310.00	5262.00	4400	20231222	-21.70	3175	20230726	8.50	4325	-20.35	20240103	3380	1.92	20240613	4400	-21.70	20231222	3175	8.50	20230726	1.52	N	002290	500	62 억		52319	N	N	0	N	00	N
92	20240613	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3430	-60	5	-1.72	240112365	70267	25.92	3490	3500	3380	4535	2445	3490	3417.13	0.42	0	4349	3660	3575	3520	3435	3380	3547	3407	62	1045	500	2370	5	1	12400000	425	11.06	0.65	12	0.57	310.00	5262.00	4400	20231222	-22.05	3175	20230726	8.03	4325	-20.69	20240103	3380	1.48	20240613	4400	-22.05	20231222	3175	8.03	20230726	1.52	N	002290	500	62 억		52319	N	N	0	N	00	N
93	20240613	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3430	-60	5	-1.72	235619570	68954	25.44	3490	3500	3380	4535	2445	3490	3417.05	0.42	0	4616	3660	3575	3520	3435	3380	3547	3407	62	1045	500	2370	5	1	12400000	425	11.06	0.65	12	0.56	310.00	5262.00	4400	20231222	-22.05	3175	20230726	8.03	4325	-20.69	20240103	3380	1.48	20240613	4400	-22.05	20231222	3175	8.03	20230726	1.52	N	002290	500	62 억		52319	N	N	0	N	00	N
94	20240613	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3435	-55	5	-1.58	189646675	55411	20.44	3490	3500	3380	4535	2445	3490	3422.54	0.42	0	4921	3660	3575	3520	3435	3380	3547	3407	62	1045	500	2370	5	1	12400000	426	11.08	0.65	12	0.45	310.00	5262.00	4400	20231222	-21.93	3175	20230726	8.19	4325	-20.58	20240103	3380	1.63	20240613	4400	-21.93	20231222	3175	8.19	20230726	1.52	N	002290	500	62 억		52319	N	N	0	N	00	N
95	20240613	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	-65	5	-1.86	186269485	54426	20.08	3490	3500	3380	4535	2445	3490	3422.43	0.42	0	4921	3660	3575	3520	3435	3380	3547	3407	62	1045	500	2370	5	1	12400000	425	11.05	0.65	12	0.44	310.00	5262.00	4400	20231222	-22.16	3175	20230726	7.87	4325	-20.81	20240103	3380	1.33	20240613	4400	-22.16	20231222	3175	7.87	20230726	1.52	N	002290	500	62 억		52319	N	N	0	N	00	N
96	20240613	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3460	-30	5	-0.86	67054850	19463	7.18	3490	3500	3430	4535	2445	3490	3445.23	0.42	0	2126	3660	3575	3520	3435	3380	3547	3407	62	1045	500	2370	5	1	12400000	429	11.16	0.66	12	0.16	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	1.52	N	002290	500	62 억		52319	N	N	0	N	00	N
97	20240613	090129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3490	0	3	0.00	1029560	295	0.11	3490	3500	3490	4535	2445	3490	3490.03	0.42	0	-63	3660	3575	3520	3435	3380	3547	3407	62	1045	500	2370	5	1	12400000	433	11.26	0.66	12	0.00	310.00	5262.00	4400	20231222	-20.68	3175	20230726	9.92	4325	-19.31	20240103	3390	2.95	20240415	4400	-20.68	20231222	3175	9.92	20230726	1.52	N	002290	500	62 억		52319	N	N	0	N	00	N
98	20240612	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3490	-90	5	-2.51	955162985	270552	392.90	3595	3605	3465	4650	2510	3580	3530.42	0.51	0	-11043	3633	3606	3563	3536	3493	3585	3515	62	1070	500	2430	5	1	12400000	433	11.26	0.66	12	2.18	310.00	5262.00	4400	20231222	-20.68	3175	20230726	9.92	4325	-19.31	20240103	3390	2.95	20240415	4400	-20.68	20231222	3175	9.92	20230726	1.54	N	002290	500	62 억		63593	N	N	0	N	00	N
99	20240612	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3500	-80	5	-2.23	863358520	244115	354.51	3595	3605	3470	4650	2510	3580	3536.69	0.51	0	-10182	3633	3606	3563	3536	3493	3585	3515	62	1070	500	2430	5	1	12400000	434	11.29	0.67	12	1.97	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	1.54	N	002290	500	62 억		63593	N	N	0	N	00	N
100	20240612	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3540	-40	5	-1.12	709853035	200365	290.97	3595	3595	3515	4650	2510	3580	3542.80	0.51	0	-14314	3633	3606	3563	3536	3493	3585	3515	62	1070	500	2430	5	1	12400000	439	11.42	0.67	12	1.62	310.00	5262.00	4400	20231222	-19.55	3175	20230726	11.50	4325	-18.15	20240103	3390	4.42	20240415	4400	-19.55	20231222	3175	11.50	20230726	1.54	N	002290	500	62 억		63593	N	N	0	N	00	N
101	20240612	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3535	-45	5	-1.26	707492805	199698	290.01	3595	3595	3515	4650	2510	3580	3542.81	0.51	0	-14438	3633	3606	3563	3536	3493	3585	3515	62	1070	500	2430	5	1	12400000	438	11.40	0.67	12	1.61	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	1.54	N	002290	500	62 억		63593	N	N	0	N	00	N
102	20240612	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3535	-45	5	-1.26	700652945	197760	287.19	3595	3595	3515	4650	2510	3580	3542.95	0.51	0	-12991	3633	3606	3563	3536	3493	3585	3515	62	1070	500	2430	5	1	12400000	438	11.40	0.67	12	1.59	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	1.54	N	002290	500	62 억		63593	N	N	0	N	00	N
103	20240612	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3540	-40	5	-1.12	528946935	149232	216.72	3595	3595	3525	4650	2510	3580	3544.46	0.51	0	-5421	3633	3606	3563	3536	3493	3585	3515	62	1070	500	2430	5	1	12400000	439	11.42	0.67	12	1.20	310.00	5262.00	4400	20231222	-19.55	3175	20230726	11.50	4325	-18.15	20240103	3390	4.42	20240415	4400	-19.55	20231222	3175	11.50	20230726	1.54	N	002290	500	62 억		63593	N	N	0	N	00	N
104	20240612	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3555	-25	5	-0.70	350821130	98908	143.64	3595	3595	3530	4650	2510	3580	3546.94	0.51	0	-4324	3633	3606	3563	3536	3493	3585	3515	62	1070	500	2430	5	1	12400000	441	11.47	0.68	12	0.80	310.00	5262.00	4400	20231222	-19.20	3175	20230726	11.97	4325	-17.80	20240103	3390	4.87	20240415	4400	-19.20	20231222	3175	11.97	20230726	1.54	N	002290	500	62 억		63593	N	N	0	N	00	N
105	20240612	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3595	15	2	0.42	97065	27	0.04	3595	3595	3595	4650	2510	3580	3595.00	0.51	0	0	3633	3606	3563	3536	3493	3585	3515	62	1070	500	2430	5	1	12400000	446	11.60	0.68	12	0.00	310.00	5262.00	4400	20231222	-18.30	3175	20230726	13.23	4325	-16.88	20240103	3390	6.05	20240415	4400	-18.30	20231222	3175	13.23	20230726	1.54	N	002290	500	62 억		63593	N	N	0	N	00	N
106	20240610	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	-95	5	-2.59	60449265	16882	66.45	3670	3670	3555	4760	2570	3665	3580.69	0.56	0	-1024	3721	3692	3641	3612	3561	3667	3587	62	1095	500	2490	5	1	12400000	443	11.52	0.68	12	0.14	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	1.44	N	002290	500	62 억		68897	N	N	0	N	00	N
107	20240610	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	-95	5	-2.59	54422910	15195	59.81	3670	3670	3555	4760	2570	3665	3581.63	0.56	0	-556	3721	3692	3641	3612	3561	3667	3587	62	1095	500	2490	5	1	12400000	443	11.52	0.68	12	0.12	310.00	5262.00	4400	20231222	-18.86	3175	20230726	12.44	4325	-17.46	20240103	3390	5.31	20240415	4400	-18.86	20231222	3175	12.44	20230726	1.44	N	002290	500	62 억		68897	N	N	0	N	00	N
108	20240610	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	-85	5	-2.32	52654385	14701	57.87	3670	3670	3555	4760	2570	3665	3581.69	0.56	0	-154	3721	3692	3641	3612	3561	3667	3587	62	1095	500	2490	5	1	12400000	444	11.55	0.68	12	0.12	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	1.44	N	002290	500	62 억		68897	N	N	0	N	00	N
109	20240610	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3570	-95	5	-2.59	51268800	14313	56.34	3670	3670	3555	4760	2570	3665	3581.97	0.56	0	-115	3721	3692	3641	3612	3561	3667	3587	62	1095	500	2490	5	1	12400000	443	11.52	0.68	12	0.12	310.00	5262.00	4400	20231222	-18.86	3175	20230726	12.44	4325	-17.46	20240103	3390	5.31	20240415	4400	-18.86	20231222	3175	12.44	20230726	1.44	N	002290	500	62 억		68897	N	N	0	N	00	N
110	20240610	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3585	-80	5	-2.18	51111455	14269	56.17	3670	3670	3555	4760	2570	3665	3581.99	0.56	0	-74	3721	3692	3641	3612	3561	3667	3587	62	1095	500	2490	5	1	12400000	445	11.56	0.68	12	0.12	310.00	5262.00	4400	20231222	-18.52	3175	20230726	12.91	4325	-17.11	20240103	3390	5.75	20240415	4400	-18.52	20231222	3175	12.91	20230726	1.44	N	002290	500	62 억		68897	N	N	0	N	00	N
111	20240610	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	-105	5	-2.86	48620685	13572	53.42	3670	3670	3555	4760	2570	3665	3582.43	0.56	0	60	3721	3692	3641	3612	3561	3667	3587	62	1095	500	2490	5	1	12400000	441	11.48	0.68	12	0.11	310.00	5262.00	4400	20231222	-19.09	3175	20230726	12.13	4325	-17.69	20240103	3390	5.01	20240415	4400	-19.09	20231222	3175	12.13	20230726	1.44	N	002290	500	62 억		68897	N	N	0	N	00	N
112	20240610	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	-85	5	-2.32	27767720	7729	30.42	3670	3670	3575	4760	2570	3665	3592.67	0.56	0	-159	3721	3692	3641	3612	3561	3667	3587	62	1095	500	2490	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	3390	5.60	20240415	4400	-18.64	20231222	3175	12.76	20230726	1.44	N	002290	500	62 억		68897	N	N	0	N	00	N
113	20240610	090128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3670	5	2	0.14	73400	20	0.08	3670	3670	3670	4760	2570	3665	3670.00	0.56	0	-3	3721	3692	3641	3612	3561	3667	3587	62	1095	500	2490	5	1	12400000	455	11.84	0.70	12	0.00	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	1.44	N	002290	500	62 억		68897	N	N	0	N	00	N
114	20240607	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3665	5	2	0.14	91974755	25403	164.17	3670	3670	3590	4755	2565	3660	3619.11	0.57	0	-1401	3720	3690	3640	3610	3560	3665	3585	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	3390	8.11	20240415	4400	-16.70	20231222	3175	15.43	20230726	1.46	N	002290	500	62 억		70275	N	N	0	N	00	N
115	20240607	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	-45	5	-1.23	77843630	21543	139.22	3670	3670	3590	4755	2565	3660	3613.41	0.57	0	-850	3720	3690	3640	3610	3560	3665	3585	62	1095	500	2480	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	3390	6.64	20240415	4400	-17.84	20231222	3175	13.86	20230726	1.46	N	002290	500	62 억		70275	N	N	0	N	00	N
116	20240607	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	-45	5	-1.23	56350455	15567	100.60	3670	3670	3600	4755	2565	3660	3619.87	0.57	0	-747	3720	3690	3640	3610	3560	3665	3585	62	1095	500	2480	5	1	12400000	448	11.66	0.69	12	0.13	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	1.46	N	002290	500	62 억		70275	N	N	0	N	00	N
117	20240607	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-40	5	-1.09	53627735	14816	95.75	3670	3670	3600	4755	2565	3660	3619.58	0.57	0	-729	3720	3690	3640	3610	3560	3665	3585	62	1095	500	2480	5	1	12400000	449	11.68	0.69	12	0.12	310.00	5262.00	4400	20231222	-17.73	3175	20230726	14.02	4325	-16.30	20240103	3390	6.78	20240415	4400	-17.73	20231222	3175	14.02	20230726	1.46	N	002290	500	62 억		70275	N	N	0	N	00	N
118	20240607	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-40	5	-1.09	43841080	12101	78.20	3670	3670	3600	4755	2565	3660	3622.93	0.57	0	-790	3720	3690	3640	3610	3560	3665	3585	62	1095	500	2480	5	1	12400000	449	11.68	0.69	12	0.10	310.00	5262.00	4400	20231222	-17.73	3175	20230726	14.02	4325	-16.30	20240103	3390	6.78	20240415	4400	-17.73	20231222	3175	14.02	20230726	1.46	N	002290	500	62 억		70275	N	N	0	N	00	N
119	20240607	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-40	5	-1.09	43287220	11948	77.21	3670	3670	3600	4755	2565	3660	3622.97	0.57	0	-790	3720	3690	3640	3610	3560	3665	3585	62	1095	500	2480	5	1	12400000	449	11.68	0.69	12	0.10	310.00	5262.00	4400	20231222	-17.73	3175	20230726	14.02	4325	-16.30	20240103	3390	6.78	20240415	4400	-17.73	20231222	3175	14.02	20230726	1.46	N	002290	500	62 억		70275	N	N	0	N	00	N
120	20240607	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	-45	5	-1.23	38212060	10540	68.11	3670	3670	3605	4755	2565	3660	3625.43	0.57	0	-803	3720	3690	3640	3610	3560	3665	3585	62	1095	500	2480	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	1.46	N	002290	500	62 억		70275	N	N	0	N	00	N
121	20240607	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-20	5	-0.55	3623845	988	6.38	3670	3670	3640	4755	2565	3660	3667.86	0.57	0	-335	3720	3690	3640	3610	3560	3665	3585	62	1095	500	2480	5	1	12400000	451	11.74	0.69	12	0.01	310.00	5262.00	4400	20231222	-17.27	3175	20230726	14.65	4325	-15.84	20240103	3390	7.37	20240415	4400	-17.27	20231222	3175	14.65	20230726	1.46	N	002290	500	62 억		70275	N	N	0	N	00	N
122	20240605	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	-5	5	-0.14	56339810	15474	29.11	3665	3670	3590	4760	2570	3665	3640.93	0.60	0	-4142	3761	3712	3621	3572	3481	3737	3597	62	1095	500	2490	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	1.49	N	002290	500	62 억		74417	N	N	0	N	00	N
123	20240605	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-45	5	-1.23	51384045	14113	26.55	3665	3670	3590	4760	2570	3665	3640.90	0.60	0	-3427	3761	3712	3621	3572	3481	3737	3597	62	1095	500	2490	5	1	12400000	449	11.68	0.69	12	0.11	310.00	5262.00	4400	20231222	-17.73	3175	20230726	14.02	4325	-16.30	20240103	3390	6.78	20240415	4400	-17.73	20231222	3175	14.02	20230726	1.49	N	002290	500	62 억		74417	N	N	0	N	00	N
124	20240605	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3630	-35	5	-0.95	50124040	13766	25.90	3665	3670	3590	4760	2570	3665	3641.15	0.60	0	-3406	3761	3712	3621	3572	3481	3737	3597	62	1095	500	2490	5	1	12400000	450	11.71	0.69	12	0.11	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	1.49	N	002290	500	62 억		74417	N	N	0	N	00	N
125	20240605	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	-55	5	-1.50	49449220	13580	25.55	3665	3670	3590	4760	2570	3665	3641.33	0.60	0	-3398	3761	3712	3621	3572	3481	3737	3597	62	1095	500	2490	5	1	12400000	448	11.65	0.69	12	0.11	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	1.49	N	002290	500	62 억		74417	N	N	0	N	00	N
126	20240605	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	-55	5	-1.50	49105820	13485	25.37	3665	3670	3590	4760	2570	3665	3641.51	0.60	0	-3398	3761	3712	3621	3572	3481	3737	3597	62	1095	500	2490	5	1	12400000	448	11.65	0.69	12	0.11	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	1.49	N	002290	500	62 억		74417	N	N	0	N	00	N
127	20240605	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-45	5	-1.23	48588900	13342	25.10	3665	3670	3590	4760	2570	3665	3641.80	0.60	0	-3392	3761	3712	3621	3572	3481	3737	3597	62	1095	500	2490	5	1	12400000	449	11.68	0.69	12	0.11	310.00	5262.00	4400	20231222	-17.73	3175	20230726	14.02	4325	-16.30	20240103	3390	6.78	20240415	4400	-17.73	20231222	3175	14.02	20230726	1.49	N	002290	500	62 억		74417	N	N	0	N	00	N
128	20240605	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3640	-25	5	-0.68	35234390	9639	18.13	3665	3670	3610	4760	2570	3665	3655.40	0.60	0	-3829	3761	3712	3621	3572	3481	3737	3597	62	1095	500	2490	5	1	12400000	451	11.74	0.69	12	0.08	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	1.49	N	002290	500	62 억		74417	N	N	0	N	00	N
129	20240605	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3630	-35	5	-0.95	7433760	2030	3.82	3665	3665	3630	4760	2570	3665	3661.95	0.60	0	-351	3761	3712	3621	3572	3481	3737	3597	62	1095	500	2490	5	1	12400000	450	11.71	0.69	12	0.02	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	1.49	N	002290	500	62 억		74417	N	N	0	N	00	N
130	20240604	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3665	90	2	2.52	188147520	52469	115.77	3590	3670	3530	4645	2505	3575	3585.67	0.62	0	-3011	3621	3597	3561	3537	3501	3610	3550	62	1070	500	2430	5	1	12400000	454	11.82	0.70	12	0.42	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	1.49	N	002290	500	62 억		77428	N	N	0	N	00	N
131	20240604	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3580	5	2	0.14	121597290	33962	74.93	3590	3615	3530	4645	2505	3575	3580.39	0.62	0	-1796	3621	3597	3561	3537	3501	3610	3550	62	1070	500	2430	5	1	12400000	444	11.55	0.68	12	0.27	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	1.49	N	002290	500	62 억		77428	N	N	0	N	00	N
132	20240604	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	40	2	1.12	114102145	31880	70.34	3590	3615	3530	4645	2505	3575	3579.11	0.62	0	-1293	3621	3597	3561	3537	3501	3610	3550	62	1070	500	2430	5	1	12400000	448	11.66	0.69	12	0.26	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	1.49	N	002290	500	62 억		77428	N	N	0	N	00	N
133	20240604	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3585	10	2	0.28	103957620	29070	64.14	3590	3600	3530	4645	2505	3575	3576.11	0.62	0	-1293	3621	3597	3561	3537	3501	3610	3550	62	1070	500	2430	5	1	12400000	445	11.56	0.68	12	0.23	310.00	5262.00	4400	20231222	-18.52	3175	20230726	12.91	4325	-17.11	20240103	3390	5.75	20240415	4400	-18.52	20231222	3175	12.91	20230726	1.49	N	002290	500	62 억		77428	N	N	0	N	00	N
134	20240604	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3595	20	2	0.56	101627630	28422	62.71	3590	3600	3530	4645	2505	3575	3575.67	0.62	0	-1293	3621	3597	3561	3537	3501	3610	3550	62	1070	500	2430	5	1	12400000	446	11.60	0.68	12	0.23	310.00	5262.00	4400	20231222	-18.30	3175	20230726	13.23	4325	-16.88	20240103	3390	6.05	20240415	4400	-18.30	20231222	3175	13.23	20230726	1.49	N	002290	500	62 억		77428	N	N	0	N	00	N
135	20240604	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	-15	5	-0.42	19016165	5348	11.80	3590	3590	3535	4645	2505	3575	3555.75	0.62	0	-1964	3621	3597	3561	3537	3501	3610	3550	62	1070	500	2430	5	1	12400000	441	11.48	0.68	12	0.04	310.00	5262.00	4400	20231222	-19.09	3175	20230726	12.13	4325	-17.69	20240103	3390	5.01	20240415	4400	-19.09	20231222	3175	12.13	20230726	1.49	N	002290	500	62 억		77428	N	N	0	N	00	N
136	20240604	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	-25	5	-0.70	7718685	2159	4.76	3590	3590	3540	4645	2505	3575	3575.12	0.62	0	-806	3621	3597	3561	3537	3501	3610	3550	62	1070	500	2430	5	1	12400000	440	11.45	0.67	12	0.02	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	1.49	N	002290	500	62 억		77428	N	N	0	N	00	N
137	20240604	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3585	10	2	0.28	2538115	707	1.56	3590	3590	3585	4645	2505	3575	3589.98	0.62	0	-112	3621	3597	3561	3537	3501	3610	3550	62	1070	500	2430	5	1	12400000	445	11.56	0.68	12	0.01	310.00	5262.00	4400	20231222	-18.52	3175	20230726	12.91	4325	-17.11	20240103	3390	5.75	20240415	4400	-18.52	20231222	3175	12.91	20230726	1.49	N	002290	500	62 억		77428	N	N	0	N	00	N
138	20240603	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3575	30	2	0.85	160569280	45254	681.64	3545	3585	3525	4605	2485	3545	3547.73	0.61	0	1625	3571	3557	3531	3517	3491	3565	3525	62	1060	500	2410	5	1	12400000	443	11.53	0.68	12	0.36	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	1.49	N	002290	500	62 억		75803	N	N	0	N	00	N
139	20240603	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3545	0	3	0.00	152296085	42937	646.74	3545	3585	3525	4605	2485	3545	3546.97	0.61	0	1620	3571	3557	3531	3517	3491	3565	3525	62	1060	500	2410	5	1	12400000	440	11.44	0.67	12	0.35	310.00	5262.00	4400	20231222	-19.43	3175	20230726	11.65	4325	-18.03	20240103	3390	4.57	20240415	4400	-19.43	20231222	3175	11.65	20230726	1.49	N	002290	500	62 억		75803	N	N	0	N	00	N
140	20240603	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3555	10	2	0.28	70101675	19711	296.90	3545	3585	3525	4605	2485	3545	3556.48	0.61	0	1351	3571	3557	3531	3517	3491	3565	3525	62	1060	500	2410	5	1	12400000	441	11.47	0.68	12	0.16	310.00	5262.00	4400	20231222	-19.20	3175	20230726	11.97	4325	-17.80	20240103	3390	4.87	20240415	4400	-19.20	20231222	3175	11.97	20230726	1.49	N	002290	500	62 억		75803	N	N	0	N	00	N
141	20240603	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	15	2	0.42	50562435	14222	214.22	3545	3585	3525	4605	2485	3545	3555.23	0.61	0	150	3571	3557	3531	3517	3491	3565	3525	62	1060	500	2410	5	1	12400000	441	11.48	0.68	12	0.11	310.00	5262.00	4400	20231222	-19.09	3175	20230726	12.13	4325	-17.69	20240103	3390	5.01	20240415	4400	-19.09	20231222	3175	12.13	20230726	1.49	N	002290	500	62 억		75803	N	N	0	N	00	N
142	20240603	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	20	2	0.56	19570775	5511	83.01	3545	3575	3540	4605	2485	3545	3551.22	0.61	0	-59	3571	3557	3531	3517	3491	3565	3525	62	1060	500	2410	5	1	12400000	442	11.50	0.68	12	0.04	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	1.49	N	002290	500	62 억		75803	N	N	0	N	00	N
143	20240603	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3550	5	2	0.14	14938850	4205	63.34	3545	3575	3545	4605	2485	3545	3552.64	0.61	0	-115	3571	3557	3531	3517	3491	3565	3525	62	1060	500	2410	5	1	12400000	440	11.45	0.67	12	0.03	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	1.49	N	002290	500	62 억		75803	N	N	0	N	00	N
144	20240603	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3565	20	2	0.56	10237255	2882	43.41	3545	3565	3545	4605	2485	3545	3552.14	0.61	0	-245	3571	3557	3531	3517	3491	3565	3525	62	1060	500	2410	5	1	12400000	442	11.50	0.68	12	0.02	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	1.49	N	002290	500	62 억		75803	N	N	0	N	00	N
145	20240603	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3545	0	3	0.00	2719015	767	11.55	3545	3545	3545	4605	2485	3545	3545.00	0.61	0	-87	3571	3557	3531	3517	3491	3565	3525	62	1060	500	2410	5	1	12400000	440	11.44	0.67	12	0.01	310.00	5262.00	4400	20231222	-19.43	3175	20230726	11.65	4325	-18.03	20240103	3390	4.57	20240415	4400	-19.43	20231222	3175	11.65	20230726	1.49	N	002290	500	62 억		75803	N	N	0	N	00	N