KissMeData/002290/price/prices-20240801.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240830	160130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2955	0	3	0.00	11387965	3862	68.17	2950	2970	2940	3840	2070	2955	2948.72	0.24	0	2998	2976	2963	2941	2928	2970	2935	62	885	500	2000	5	1	12400000	366	9.53	0.56	12	0.03	310.00	5262.00	4400	20231222	-32.84	2805	20240805	5.35	4325	-31.68	20240103	2805	5.35	20240805	4400	-32.84	20231222	2805	5.35	20240805	1.13	N	002290	500	62 억	30287	N	N	N	N
3	20240830	150131	57	100.00	KOSDAQ		건설	N	N	N	N	N	2955	0	3	0.00	10956540	3716	65.60	2950	2970	2940	3840	2070	2955	2948.48	0.24	0	2998	2976	2963	2941	2928	2970	2935	62	885	500	2000	5	1	12400000	366	9.53	0.56	12	0.03	310.00	5262.00	4400	20231222	-32.84	2805	20240805	5.35	4325	-31.68	20240103	2805	5.35	20240805	4400	-32.84	20231222	2805	5.35	20240805	1.13	N	002290	500	62 억	30287	N	N	N	N
4	20240830	140132	57	100.00	KOSDAQ		건설	N	N	N	N	N	2940	-15	5	-0.51	10306515	3495	61.69	2950	2970	2940	3840	2070	2955	2948.93	0.24	0	2998	2976	2963	2941	2928	2970	2935	62	885	500	2000	5	1	12400000	365	9.48	0.56	12	0.03	310.00	5262.00	4400	20231222	-33.18	2805	20240805	4.81	4325	-32.02	20240103	2805	4.81	20240805	4400	-33.18	20231222	2805	4.81	20240805	1.13	N	002290	500	62 억	30287	N	N	N	N
5	20240830	130130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2945	-10	5	-0.34	7798350	2644	46.67	2950	2970	2945	3840	2070	2955	2949.45	0.24	0	2998	2976	2963	2941	2928	2970	2935	62	885	500	2000	5	1	12400000	365	9.50	0.56	12	0.02	310.00	5262.00	4400	20231222	-33.07	2805	20240805	4.99	4325	-31.91	20240103	2805	4.99	20240805	4400	-33.07	20231222	2805	4.99	20240805	1.13	N	002290	500	62 억	30287	N	N	N	N
6	20240830	120132	57	100.00	KOSDAQ		건설	N	N	N	N	N	2950	-5	5	-0.17	4045685	1370	24.18	2950	2970	2950	3840	2070	2955	2953.05	0.24	0	2998	2976	2963	2941	2928	2970	2935	62	885	500	2000	5	1	12400000	366	9.52	0.56	12	0.01	310.00	5262.00	4400	20231222	-32.95	2805	20240805	5.17	4325	-31.79	20240103	2805	5.17	20240805	4400	-32.95	20231222	2805	5.17	20240805	1.13	N	002290	500	62 억	30287	N	N	N	N
7	20240830	110131	57	100.00	KOSDAQ		건설	N	N	N	N	N	2960	5	2	0.17	1489860	504	8.90	2950	2970	2950	3840	2070	2955	2956.07	0.24	0	2998	2976	2963	2941	2928	2970	2935	62	885	500	2000	5	1	12400000	367	9.55	0.56	12	0.00	310.00	5262.00	4400	20231222	-32.73	2805	20240805	5.53	4325	-31.56	20240103	2805	5.53	20240805	4400	-32.73	20231222	2805	5.53	20240805	1.13	N	002290	500	62 억	30287	N	N	N	N
8	20240830	100132	57	100.00	KOSDAQ		건설	N	N	N	N	N	2965	10	2	0.34	1404015	475	8.38	2950	2970	2950	3840	2070	2955	2955.82	0.24	0	2998	2976	2963	2941	2928	2970	2935	62	885	500	2000	5	1	12400000	368	9.56	0.56	12	0.00	310.00	5262.00	4400	20231222	-32.61	2805	20240805	5.70	4325	-31.45	20240103	2805	5.70	20240805	4400	-32.61	20231222	2805	5.70	20240805	1.13	N	002290	500	62 억	30287	N	N	N	N
9	20240830	090131	57	100.00	KOSDAQ		건설	N	N	N	N	N	2950	-5	5	-0.17	41300	14	0.25	2950	2950	2950	3840	2070	2955	2950.00	0.24	0	2998	2976	2963	2941	2928	2970	2935	62	885	500	2000	5	1	12400000	366	9.52	0.56	12	0.00	310.00	5262.00	4400	20231222	-32.95	2805	20240805	5.17	4325	-31.79	20240103	2805	5.17	20240805	4400	-32.95	20231222	2805	5.17	20240805	1.13	N	002290	500	62 억	30287	N	N	N	N
10	20240829	160132	57	100.00	KOSDAQ		건설	N	N	N	N	N	2955	-25	5	-0.84	16798335	5665	91.65	2960	2985	2950	3870	2090	2980	2965.29	0.25	-197	3046	3012	2981	2947	2916	2997	2932	62	890	500	2020	5	1	12400000	366	9.53	0.56	12	0.05	310.00	5262.00	4400	20231222	-32.84	2805	20240805	5.35	4325	-31.68	20240103	2805	5.35	20240805	4400	-32.84	20231222	2805	5.35	20240805	1.13	N	002290	500	62 억	30484	N	N	N	N
11	20240829	150131	57	100.00	KOSDAQ		건설	N	N	N	N	N	2960	-20	5	-0.67	16620895	5605	90.68	2960	2985	2950	3870	2090	2980	2965.37	0.25	-197	3046	3012	2981	2947	2916	2997	2932	62	890	500	2020	5	1	12400000	367	9.55	0.56	12	0.05	310.00	5262.00	4400	20231222	-32.73	2805	20240805	5.53	4325	-31.56	20240103	2805	5.53	20240805	4400	-32.73	20231222	2805	5.53	20240805	1.13	N	002290	500	62 억	30484	N	N	N	N
12	20240829	140132	57	100.00	KOSDAQ		건설	N	N	N	N	N	2965	-15	5	-0.50	14385740	4849	78.45	2960	2985	2950	3870	2090	2980	2966.74	0.25	-197	3046	3012	2981	2947	2916	2997	2932	62	890	500	2020	5	1	12400000	368	9.56	0.56	12	0.04	310.00	5262.00	4400	20231222	-32.61	2805	20240805	5.70	4325	-31.45	20240103	2805	5.70	20240805	4400	-32.61	20231222	2805	5.70	20240805	1.13	N	002290	500	62 억	30484	N	N	N	N
13	20240829	130132	57	100.00	KOSDAQ		건설	N	N	N	N	N	2965	-15	5	-0.50	13205670	4451	72.01	2960	2985	2950	3870	2090	2980	2966.90	0.25	-197	3046	3012	2981	2947	2916	2997	2932	62	890	500	2020	5	1	12400000	368	9.56	0.56	12	0.04	310.00	5262.00	4400	20231222	-32.61	2805	20240805	5.70	4325	-31.45	20240103	2805	5.70	20240805	4400	-32.61	20231222	2805	5.70	20240805	1.13	N	002290	500	62 억	30484	N	N	N	N
14	20240829	120131	57	100.00	KOSDAQ		건설	N	N	N	N	N	2985	5	2	0.17	9047875	3054	49.41	2960	2985	2950	3870	2090	2980	2962.63	0.25	-136	3046	3012	2981	2947	2916	2997	2932	62	890	500	2020	5	1	12400000	370	9.63	0.57	12	0.02	310.00	5262.00	4400	20231222	-32.16	2805	20240805	6.42	4325	-30.98	20240103	2805	6.42	20240805	4400	-32.16	20231222	2805	6.42	20240805	1.13	N	002290	500	62 억	30484	N	N	N	N
15	20240829	110132	57	100.00	KOSDAQ		건설	N	N	N	N	N	2975	-5	5	-0.17	6393835	2162	34.98	2960	2980	2950	3870	2090	2980	2957.37	0.25	-115	3046	3012	2981	2947	2916	2997	2932	62	890	500	2020	5	1	12400000	369	9.60	0.57	12	0.02	310.00	5262.00	4400	20231222	-32.39	2805	20240805	6.06	4325	-31.21	20240103	2805	6.06	20240805	4400	-32.39	20231222	2805	6.06	20240805	1.13	N	002290	500	62 억	30484	N	N	N	N
16	20240829	100131	57	100.00	KOSDAQ		건설	N	N	N	N	N	2960	-20	5	-0.67	5906455	1998	32.32	2960	2965	2950	3870	2090	2980	2956.18	0.25	-62	3046	3012	2981	2947	2916	2997	2932	62	890	500	2020	5	1	12400000	367	9.55	0.56	12	0.02	310.00	5262.00	4400	20231222	-32.73	2805	20240805	5.53	4325	-31.56	20240103	2805	5.53	20240805	4400	-32.73	20231222	2805	5.53	20240805	1.13	N	002290	500	62 억	30484	N	N	N	N
17	20240829	090132	57	100.00	KOSDAQ		건설	N	N	N	N	N	2950	-30	5	-1.01	1133520	384	6.21	2960	2960	2950	3870	2090	2980	2951.88	0.25	-2	3046	3012	2981	2947	2916	2997	2932	62	890	500	2020	5	1	12400000	366	9.52	0.56	12	0.00	310.00	5262.00	4400	20231222	-32.95	2805	20240805	5.17	4325	-31.79	20240103	2805	5.17	20240805	4400	-32.95	20231222	2805	5.17	20240805	1.13	N	002290	500	62 억	30484	N	N	N	N
18	20240828	160130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2980	-25	5	-0.83	18375520	6181	53.64	3000	3015	2950	3905	2105	3005	2972.90	0.25	64	3045	3025	2985	2965	2925	3035	2975	62	900	500	2040	5	1	12400000	370	9.61	0.57	12	0.05	310.00	5262.00	4400	20231222	-32.27	2805	20240805	6.24	4325	-31.10	20240103	2805	6.24	20240805	4400	-32.27	20231222	2805	6.24	20240805	1.13	N	002290	500	62 억	30420	N	N	N	N
19	20240828	150130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	-35	5	-1.16	17262780	5807	50.39	3000	3015	2950	3905	2105	3005	2972.75	0.25	399	3045	3025	2985	2965	2925	3035	2975	62	900	500	2040	5	1	12400000	368	9.58	0.56	12	0.05	310.00	5262.00	4400	20231222	-32.50	2805	20240805	5.88	4325	-31.33	20240103	2805	5.88	20240805	4400	-32.50	20231222	2805	5.88	20240805	1.13	N	002290	500	62 억	30420	N	N	N	N
20	20240828	140131	57	100.00	KOSDAQ		건설	N	N	N	N	N	2960	-45	5	-1.50	16109200	5418	47.01	3000	3015	2950	3905	2105	3005	2973.27	0.25	399	3045	3025	2985	2965	2925	3035	2975	62	900	500	2040	5	1	12400000	367	9.55	0.56	12	0.04	310.00	5262.00	4400	20231222	-32.73	2805	20240805	5.53	4325	-31.56	20240103	2805	5.53	20240805	4400	-32.73	20231222	2805	5.53	20240805	1.13	N	002290	500	62 억	30420	N	N	N	N
21	20240828	130131	57	100.00	KOSDAQ		건설	N	N	N	N	N	2990	-15	5	-0.50	11150230	3746	32.51	3000	3015	2950	3905	2105	3005	2976.57	0.25	481	3045	3025	2985	2965	2925	3035	2975	62	900	500	2040	5	1	12400000	371	9.65	0.57	12	0.03	310.00	5262.00	4400	20231222	-32.05	2805	20240805	6.60	4325	-30.87	20240103	2805	6.60	20240805	4400	-32.05	20231222	2805	6.60	20240805	1.13	N	002290	500	62 억	30420	N	N	N	N
22	20240828	120130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	-35	5	-1.16	10890690	3659	31.75	3000	3015	2950	3905	2105	3005	2976.41	0.25	527	3045	3025	2985	2965	2925	3035	2975	62	900	500	2040	5	1	12400000	368	9.58	0.56	12	0.03	310.00	5262.00	4400	20231222	-32.50	2805	20240805	5.88	4325	-31.33	20240103	2805	5.88	20240805	4400	-32.50	20231222	2805	5.88	20240805	1.13	N	002290	500	62 억	30420	N	N	N	N
23	20240828	110130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2990	-15	5	-0.50	6082125	2043	17.73	3000	3015	2950	3905	2105	3005	2977.06	0.25	339	3045	3025	2985	2965	2925	3035	2975	62	900	500	2040	5	1	12400000	371	9.65	0.57	12	0.02	310.00	5262.00	4400	20231222	-32.05	2805	20240805	6.60	4325	-30.87	20240103	2805	6.60	20240805	4400	-32.05	20231222	2805	6.60	20240805	1.13	N	002290	500	62 억	30420	N	N	N	N
24	20240828	100132	57	100.00	KOSDAQ		건설	N	N	N	N	N	2980	-25	5	-0.83	5294695	1779	15.44	3000	3015	2950	3905	2105	3005	2976.22	0.25	328	3045	3025	2985	2965	2925	3035	2975	62	900	500	2040	5	1	12400000	370	9.61	0.57	12	0.01	310.00	5262.00	4400	20231222	-32.27	2805	20240805	6.24	4325	-31.10	20240103	2805	6.24	20240805	4400	-32.27	20231222	2805	6.24	20240805	1.13	N	002290	500	62 억	30420	N	N	N	N
25	20240828	090132	57	100.00	KOSDAQ		건설	N	N	N	N	N	3000	-5	5	-0.17	156000	52	0.45	3000	3000	3000	3905	2105	3005	3000.00	0.25	-7	3045	3025	2985	2965	2925	3035	2975	62	900	500	2040	5	1	12400000	372	9.68	0.57	12	0.00	310.00	5262.00	4400	20231222	-31.82	2805	20240805	6.95	4325	-30.64	20240103	2805	6.95	20240805	4400	-31.82	20231222	2805	6.95	20240805	1.13	N	002290	500	62 억	30420	N	N	N	N
26	20240827	160131	57	100.00	KOSDAQ		건설	N	N	N	N	N	3005	10	2	0.33	34219370	11503	139.67	2995	3005	2945	3890	2100	2995	2974.82	0.24	45	3031	3012	2986	2967	2941	3022	2977	62	895	500	2030	5	1	12400000	373	9.69	0.57	12	0.09	310.00	5262.00	4400	20231222	-31.70	2805	20240805	7.13	4325	-30.52	20240103	2805	7.13	20240805	4400	-31.70	20231222	2805	7.13	20240805	1.14	N	002290	500	62 억	30374	N	N	N	N
27	20240827	150130	57	100.00	KOSDAQ		건설	N	N	N	N	N	3000	5	2	0.17	33355580	11215	136.17	2995	3005	2945	3890	2100	2995	2974.19	0.24	47	3031	3012	2986	2967	2941	3022	2977	62	895	500	2030	5	1	12400000	372	9.68	0.57	12	0.09	310.00	5262.00	4400	20231222	-31.82	2805	20240805	6.95	4325	-30.64	20240103	2805	6.95	20240805	4400	-31.82	20231222	2805	6.95	20240805	1.14	N	002290	500	62 억	30374	N	N	N	N
28	20240827	140130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2990	-5	5	-0.17	32553460	10947	132.92	2995	3005	2945	3890	2100	2995	2973.73	0.24	10	3031	3012	2986	2967	2941	3022	2977	62	895	500	2030	5	1	12400000	371	9.65	0.57	12	0.09	310.00	5262.00	4400	20231222	-32.05	2805	20240805	6.60	4325	-30.87	20240103	2805	6.60	20240805	4400	-32.05	20231222	2805	6.60	20240805	1.14	N	002290	500	62 억	30374	N	N	N	N
29	20240827	130130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2995	0	3	0.00	29531635	9936	120.64	2995	3005	2945	3890	2100	2995	2972.19	0.24	59	3031	3012	2986	2967	2941	3022	2977	62	895	500	2030	5	1	12400000	371	9.66	0.57	12	0.08	310.00	5262.00	4400	20231222	-31.93	2805	20240805	6.77	4325	-30.75	20240103	2805	6.77	20240805	4400	-31.93	20231222	2805	6.77	20240805	1.14	N	002290	500	62 억	30374	N	N	N	N
30	20240827	120131	57	100.00	KOSDAQ		건설	N	N	N	N	N	3005	10	2	0.33	26677125	8982	109.06	2995	3005	2945	3890	2100	2995	2970.07	0.24	124	3031	3012	2986	2967	2941	3022	2977	62	895	500	2030	5	1	12400000	373	9.69	0.57	12	0.07	310.00	5262.00	4400	20231222	-31.70	2805	20240805	7.13	4325	-30.52	20240103	2805	7.13	20240805	4400	-31.70	20231222	2805	7.13	20240805	1.14	N	002290	500	62 억	30374	N	N	N	N
31	20240827	110130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2985	-10	5	-0.33	20909305	7058	85.70	2995	3000	2945	3890	2100	2995	2962.50	0.24	183	3031	3012	2986	2967	2941	3022	2977	62	895	500	2030	5	1	12400000	370	9.63	0.57	12	0.06	310.00	5262.00	4400	20231222	-32.16	2805	20240805	6.42	4325	-30.98	20240103	2805	6.42	20240805	4400	-32.16	20231222	2805	6.42	20240805	1.14	N	002290	500	62 억	30374	N	N	N	N
32	20240827	100129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	-25	5	-0.83	11089845	3740	45.41	2995	3000	2950	3890	2100	2995	2965.20	0.24	109	3031	3012	2986	2967	2941	3022	2977	62	895	500	2030	5	1	12400000	368	9.58	0.56	12	0.03	310.00	5262.00	4400	20231222	-32.50	2805	20240805	5.88	4325	-31.33	20240103	2805	5.88	20240805	4400	-32.50	20231222	2805	5.88	20240805	1.14	N	002290	500	62 억	30374	N	N	N	N
33	20240827	090130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2990	-5	5	-0.17	290610	97	1.18	2995	3000	2990	3890	2100	2995	2995.98	0.24	-1	3031	3012	2986	2967	2941	3022	2977	62	895	500	2030	5	1	12400000	371	9.65	0.57	12	0.00	310.00	5262.00	4400	20231222	-32.05	2805	20240805	6.60	4325	-30.87	20240103	2805	6.60	20240805	4400	-32.05	20231222	2805	6.60	20240805	1.14	N	002290	500	62 억	30374	N	N	N	N
34	20240826	160129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2995	15	2	0.50	24578245	8236	53.15	2965	3005	2960	3870	2090	2980	2984.25	0.25	-138	3016	2997	2971	2952	2926	2985	2940	62	890	500	2020	5	1	12400000	371	9.66	0.57	12	0.07	310.00	5262.00	4400	20231222	-31.93	2805	20240805	6.77	4325	-30.75	20240103	2805	6.77	20240805	4400	-31.93	20231222	2805	6.77	20240805	1.14	N	002290	500	62 억	30509	N	N	N	N
35	20240826	150130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2975	-5	5	-0.17	24398625	8176	52.76	2965	3005	2960	3870	2090	2980	2984.18	0.25	-139	3016	2997	2971	2952	2926	2985	2940	62	890	500	2020	5	1	12400000	369	9.60	0.57	12	0.07	310.00	5262.00	4400	20231222	-32.39	2805	20240805	6.06	4325	-31.21	20240103	2805	6.06	20240805	4400	-32.39	20231222	2805	6.06	20240805	1.14	N	002290	500	62 억	30509	N	N	N	N
36	20240826	140130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2990	10	2	0.34	20392275	6830	44.08	2965	3005	2960	3870	2090	2980	2985.69	0.25	-179	3016	2997	2971	2952	2926	2985	2940	62	890	500	2020	5	1	12400000	371	9.65	0.57	12	0.06	310.00	5262.00	4400	20231222	-32.05	2805	20240805	6.60	4325	-30.87	20240103	2805	6.60	20240805	4400	-32.05	20231222	2805	6.60	20240805	1.14	N	002290	500	62 억	30509	N	N	N	N
37	20240826	130131	57	100.00	KOSDAQ		건설	N	N	N	N	N	2990	10	2	0.34	20374335	6824	44.04	2965	3005	2960	3870	2090	2980	2985.69	0.25	-179	3016	2997	2971	2952	2926	2985	2940	62	890	500	2020	5	1	12400000	371	9.65	0.57	12	0.06	310.00	5262.00	4400	20231222	-32.05	2805	20240805	6.60	4325	-30.87	20240103	2805	6.60	20240805	4400	-32.05	20231222	2805	6.60	20240805	1.14	N	002290	500	62 억	30509	N	N	N	N
38	20240826	120130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2995	15	2	0.50	19307455	6466	41.73	2965	3005	2960	3870	2090	2980	2986.00	0.25	-179	3016	2997	2971	2952	2926	2985	2940	62	890	500	2020	5	1	12400000	371	9.66	0.57	12	0.05	310.00	5262.00	4400	20231222	-31.93	2805	20240805	6.77	4325	-30.75	20240103	2805	6.77	20240805	4400	-31.93	20231222	2805	6.77	20240805	1.14	N	002290	500	62 억	30509	N	N	N	N
39	20240826	110130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2995	15	2	0.50	19250580	6447	41.60	2965	3005	2960	3870	2090	2980	2985.97	0.25	-178	3016	2997	2971	2952	2926	2985	2940	62	890	500	2020	5	1	12400000	371	9.66	0.57	12	0.05	310.00	5262.00	4400	20231222	-31.93	2805	20240805	6.77	4325	-30.75	20240103	2805	6.77	20240805	4400	-31.93	20231222	2805	6.77	20240805	1.14	N	002290	500	62 억	30509	N	N	N	N
40	20240826	100130	57	100.00	KOSDAQ		건설	N	N	N	N	N	3000	20	2	0.67	6399715	2148	13.86	2965	3000	2960	3870	2090	2980	2979.38	0.25	-109	3016	2997	2971	2952	2926	2985	2940	62	890	500	2020	5	1	12400000	372	9.68	0.57	12	0.02	310.00	5262.00	4400	20231222	-31.82	2805	20240805	6.95	4325	-30.64	20240103	2805	6.95	20240805	4400	-31.82	20231222	2805	6.95	20240805	1.14	N	002290	500	62 억	30509	N	N	N	N
41	20240826	090130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2965	-15	5	-0.50	1396515	471	3.04	2965	2965	2965	3870	2090	2980	2965.00	0.25	-53	3016	2997	2971	2952	2926	2985	2940	62	890	500	2020	5	1	12400000	368	9.56	0.56	12	0.00	310.00	5262.00	4400	20231222	-32.61	2805	20240805	5.70	4325	-31.45	20240103	2805	5.70	20240805	4400	-32.61	20231222	2805	5.70	20240805	1.14	N	002290	500	62 억	30509	N	N	N	N
42	20240823	160131	57	100.00	KOSDAQ		건설	N	N	N	N	N	2980	-5	5	-0.17	45871610	15485	117.04	2990	2990	2945	3880	2090	2985	2962.13	0.24	501	3038	3011	2998	2971	2958	3005	2965	62	895	500	2020	5	1	12400000	370	9.61	0.57	12	0.12	310.00	5262.00	4400	20231222	-32.27	2805	20240805	6.24	4325	-31.10	20240103	2805	6.24	20240805	4400	-32.27	20231222	2805	6.24	20240805	1.14	N	002290	500	62 억	30012	N	N	N	N
43	20240823	150131	57	100.00	KOSDAQ		건설	N	N	N	N	N	2965	-20	5	-0.67	38832430	13102	99.03	2990	2990	2950	3880	2090	2985	2963.86	0.24	207	3038	3011	2998	2971	2958	3005	2965	62	895	500	2020	5	1	12400000	368	9.56	0.56	12	0.11	310.00	5262.00	4400	20231222	-32.61	2805	20240805	5.70	4325	-31.45	20240103	2805	5.70	20240805	4400	-32.61	20231222	2805	5.70	20240805	1.14	N	002290	500	62 억	30012	N	N	N	N
44	20240823	140130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2950	-35	5	-1.17	36276965	12238	92.50	2990	2990	2950	3880	2090	2985	2964.29	0.24	75	3038	3011	2998	2971	2958	3005	2965	62	895	500	2020	5	1	12400000	366	9.52	0.56	12	0.10	310.00	5262.00	4400	20231222	-32.95	2805	20240805	5.17	4325	-31.79	20240103	2805	5.17	20240805	4400	-32.95	20231222	2805	5.17	20240805	1.14	N	002290	500	62 억	30012	N	N	N	N
45	20240823	130129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	-15	5	-0.50	21669225	7294	55.13	2990	2990	2960	3880	2090	2985	2970.83	0.24	-233	3038	3011	2998	2971	2958	3005	2965	62	895	500	2020	5	1	12400000	368	9.58	0.56	12	0.06	310.00	5262.00	4400	20231222	-32.50	2805	20240805	5.88	4325	-31.33	20240103	2805	5.88	20240805	4400	-32.50	20231222	2805	5.88	20240805	1.14	N	002290	500	62 억	30012	N	N	N	N
46	20240823	120130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2970	-15	5	-0.50	13246250	4451	33.64	2990	2990	2965	3880	2090	2985	2976.02	0.24	-211	3038	3011	2998	2971	2958	3005	2965	62	895	500	2020	5	1	12400000	368	9.58	0.56	12	0.04	310.00	5262.00	4400	20231222	-32.50	2805	20240805	5.88	4325	-31.33	20240103	2805	5.88	20240805	4400	-32.50	20231222	2805	5.88	20240805	1.14	N	002290	500	62 억	30012	N	N	N	N
47	20240823	110130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2975	-10	5	-0.34	7053750	2369	17.91	2990	2990	2965	3880	2090	2985	2977.52	0.24	-215	3038	3011	2998	2971	2958	3005	2965	62	895	500	2020	5	1	12400000	369	9.60	0.57	12	0.02	310.00	5262.00	4400	20231222	-32.39	2805	20240805	6.06	4325	-31.21	20240103	2805	6.06	20240805	4400	-32.39	20231222	2805	6.06	20240805	1.14	N	002290	500	62 억	30012	N	N	N	N
48	20240823	100129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2980	-5	5	-0.17	5737055	1927	14.57	2990	2990	2965	3880	2090	2985	2977.20	0.24	4	3038	3011	2998	2971	2958	3005	2965	62	895	500	2020	5	1	12400000	370	9.61	0.57	12	0.02	310.00	5262.00	4400	20231222	-32.27	2805	20240805	6.24	4325	-31.10	20240103	2805	6.24	20240805	4400	-32.27	20231222	2805	6.24	20240805	1.14	N	002290	500	62 억	30012	N	N	N	N
49	20240823	090130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2980	-5	5	-0.17	161120	54	0.41	2990	2990	2980	3880	2090	2985	2983.70	0.24	-50	3038	3011	2998	2971	2958	3005	2965	62	895	500	2020	5	1	12400000	370	9.61	0.57	12	0.00	310.00	5262.00	4400	20231222	-32.27	2805	20240805	6.24	4325	-31.10	20240103	2805	6.24	20240805	4400	-32.27	20231222	2805	6.24	20240805	1.14	N	002290	500	62 억	30012	N	N	N	N
50	20240822	160130	57	100.00	KOSDAQ		건설	N	N	N	N	N	2985	-15	5	-0.50	39696785	13205	73.48	3015	3025	2985	3900	2100	3000	3006.19	0.24	-235	3066	3032	3011	2977	2956	3022	2967	62	900	500	2040	5	1	12400000	370	9.63	0.57	12	0.11	310.00	5262.00	4400	20231222	-32.16	2805	20240805	6.42	4325	-30.98	20240103	2805	6.42	20240805	4400	-32.16	20231222	2805	6.42	20240805	1.14	N	002290	500	62 억	30247	N	N	N	N
51	20240822	150130	57	100.00	KOSDAQ		건설	N	N	N	N	N	3000	0	3	0.00	28961710	9615	53.51	3015	3025	3000	3900	2100	3000	3012.14	0.24	-115	3066	3032	3011	2977	2956	3022	2967	62	900	500	2040	5	1	12400000	372	9.68	0.57	12	0.08	310.00	5262.00	4400	20231222	-31.82	2805	20240805	6.95	4325	-30.64	20240103	2805	6.95	20240805	4400	-31.82	20231222	2805	6.95	20240805	1.14	N	002290	500	62 억	30247	N	N	N	N
52	20240822	140130	57	100.00	KOSDAQ		건설	N	N	N	N	N	3000	0	3	0.00	22499710	7461	41.52	3015	3025	3000	3900	2100	3000	3015.64	0.24	-234	3066	3032	3011	2977	2956	3022	2967	62	900	500	2040	5	1	12400000	372	9.68	0.57	12	0.06	310.00	5262.00	4400	20231222	-31.82	2805	20240805	6.95	4325	-30.64	20240103	2805	6.95	20240805	4400	-31.82	20231222	2805	6.95	20240805	1.14	N	002290	500	62 억	30247	N	N	N	N
53	20240822	130129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3015	15	2	0.50	20859255	6917	38.49	3015	3025	3000	3900	2100	3000	3015.65	0.24	-210	3066	3032	3011	2977	2956	3022	2967	62	900	500	2040	5	1	12400000	374	9.73	0.57	12	0.06	310.00	5262.00	4400	20231222	-31.48	2805	20240805	7.49	4325	-30.29	20240103	2805	7.49	20240805	4400	-31.48	20231222	2805	7.49	20240805	1.14	N	002290	500	62 억	30247	N	N	N	N
54	20240822	120130	57	100.00	KOSDAQ		건설	N	N	N	N	N	3005	5	2	0.17	19907340	6600	36.73	3015	3025	3005	3900	2100	3000	3016.26	0.24	-206	3066	3032	3011	2977	2956	3022	2967	62	900	500	2040	5	1	12400000	373	9.69	0.57	12	0.05	310.00	5262.00	4400	20231222	-31.70	2805	20240805	7.13	4325	-30.52	20240103	2805	7.13	20240805	4400	-31.70	20231222	2805	7.13	20240805	1.14	N	002290	500	62 억	30247	N	N	N	N
55	20240822	110129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3015	15	2	0.50	15797790	5235	29.13	3015	3025	3010	3900	2100	3000	3017.72	0.24	-206	3066	3032	3011	2977	2956	3022	2967	62	900	500	2040	5	1	12400000	374	9.73	0.57	12	0.04	310.00	5262.00	4400	20231222	-31.48	2805	20240805	7.49	4325	-30.29	20240103	2805	7.49	20240805	4400	-31.48	20231222	2805	7.49	20240805	1.14	N	002290	500	62 억	30247	N	N	N	N
56	20240822	100130	57	100.00	KOSDAQ		건설	N	N	N	N	N	3020	20	2	0.67	8785015	2912	16.20	3015	3025	3010	3900	2100	3000	3016.83	0.24	-204	3066	3032	3011	2977	2956	3022	2967	62	900	500	2040	5	1	12400000	374	9.74	0.57	12	0.02	310.00	5262.00	4400	20231222	-31.36	2805	20240805	7.66	4325	-30.17	20240103	2805	7.66	20240805	4400	-31.36	20231222	2805	7.66	20240805	1.14	N	002290	500	62 억	30247	N	N	N	N
57	20240822	090128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3020	20	2	0.67	830220	275	1.53	3015	3020	3015	3900	2100	3000	3018.98	0.24	-203	3066	3032	3011	2977	2956	3022	2967	62	900	500	2040	5	1	12400000	374	9.74	0.57	12	0.00	310.00	5262.00	4400	20231222	-31.36	2805	20240805	7.66	4325	-30.17	20240103	2805	7.66	20240805	4400	-31.36	20231222	2805	7.66	20240805	1.14	N	002290	500	62 억	30247	N	N	N	N
58	20240821	160130	57	100.00	KOSDAQ		건설	N	N	N	N	N	3000	-45	5	-1.48	54077250	17970	120.35	3040	3045	2990	3955	2135	3045	3009.31	0.24	124	3165	3105	3060	3000	2955	3135	3030	62	910	500	2070	5	1	12400000	372	9.68	0.57	12	0.14	310.00	5262.00	4400	20231222	-31.82	2805	20240805	6.95	4325	-30.64	20240103	2805	6.95	20240805	4400	-31.82	20231222	2805	6.95	20240805	1.14	N	002290	500	62 억	30123	N	N	N	N
59	20240821	150130	57	100.00	KOSDAQ		건설	N	N	N	N	N	3000	-45	5	-1.48	44754555	14858	99.50	3040	3045	3000	3955	2135	3045	3012.15	0.24	82	3165	3105	3060	3000	2955	3135	3030	62	910	500	2070	5	1	12400000	372	9.68	0.57	12	0.12	310.00	5262.00	4400	20231222	-31.82	2805	20240805	6.95	4325	-30.64	20240103	2805	6.95	20240805	4400	-31.82	20231222	2805	6.95	20240805	1.14	N	002290	500	62 억	30123	N	N	N	N
60	20240821	140129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3015	-30	5	-0.99	15951485	5271	35.30	3040	3045	3010	3955	2135	3045	3026.27	0.24	-193	3165	3105	3060	3000	2955	3135	3030	62	910	500	2070	5	1	12400000	374	9.73	0.57	12	0.04	310.00	5262.00	4400	20231222	-31.48	2805	20240805	7.49	4325	-30.29	20240103	2805	7.49	20240805	4400	-31.48	20231222	2805	7.49	20240805	1.14	N	002290	500	62 억	30123	N	N	N	N
61	20240821	130129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3020	-25	5	-0.82	14814620	4894	32.78	3040	3045	3010	3955	2135	3045	3027.10	0.24	-193	3165	3105	3060	3000	2955	3135	3030	62	910	500	2070	5	1	12400000	374	9.74	0.57	12	0.04	310.00	5262.00	4400	20231222	-31.36	2805	20240805	7.66	4325	-30.17	20240103	2805	7.66	20240805	4400	-31.36	20231222	2805	7.66	20240805	1.14	N	002290	500	62 억	30123	N	N	N	N
62	20240821	120131	57	100.00	KOSDAQ		건설	N	N	N	N	N	3020	-25	5	-0.82	11477520	3789	25.38	3040	3045	3010	3955	2135	3045	3029.17	0.24	-178	3165	3105	3060	3000	2955	3135	3030	62	910	500	2070	5	1	12400000	374	9.74	0.57	12	0.03	310.00	5262.00	4400	20231222	-31.36	2805	20240805	7.66	4325	-30.17	20240103	2805	7.66	20240805	4400	-31.36	20231222	2805	7.66	20240805	1.14	N	002290	500	62 억	30123	N	N	N	N
63	20240821	110129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3025	-20	5	-0.66	9762000	3222	21.58	3040	3045	3010	3955	2135	3045	3029.80	0.24	-174	3165	3105	3060	3000	2955	3135	3030	62	910	500	2070	5	1	12400000	375	9.76	0.57	12	0.03	310.00	5262.00	4400	20231222	-31.25	2805	20240805	7.84	4325	-30.06	20240103	2805	7.84	20240805	4400	-31.25	20231222	2805	7.84	20240805	1.14	N	002290	500	62 억	30123	N	N	N	N
64	20240821	100130	57	100.00	KOSDAQ		건설	N	N	N	N	N	3035	-10	5	-0.33	4512980	1487	9.96	3040	3045	3030	3955	2135	3045	3034.96	0.24	-168	3165	3105	3060	3000	2955	3135	3030	62	910	500	2070	5	1	12400000	376	9.79	0.58	12	0.01	310.00	5262.00	4400	20231222	-31.02	2805	20240805	8.20	4325	-29.83	20240103	2805	8.20	20240805	4400	-31.02	20231222	2805	8.20	20240805	1.14	N	002290	500	62 억	30123	N	N	N	N
65	20240821	090129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3045	0	3	0.00	24335	8	0.05	3040	3045	3040	3955	2135	3045	3041.88	0.24	0	3165	3105	3060	3000	2955	3135	3030	62	910	500	2070	5	1	12400000	378	9.82	0.58	12	0.00	310.00	5262.00	4400	20231222	-30.80	2805	20240805	8.56	4325	-29.60	20240103	2805	8.56	20240805	4400	-30.80	20231222	2805	8.56	20240805	1.14	N	002290	500	62 억	30123	N	N	N	N
66	20240820	160128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3045	15	2	0.50	45266610	14930	198.06	3030	3120	3015	3935	2125	3030	3031.92	0.23	1127	3063	3046	3033	3016	3003	3055	3025	62	905	500	2060	5	1	12400000	378	9.82	0.58	12	0.12	310.00	5262.00	4400	20231222	-30.80	2805	20240805	8.56	4325	-29.60	20240103	2805	8.56	20240805	4400	-30.80	20231222	2805	8.56	20240805	1.14	N	002290	500	62 억	28996	N	N	N	N
67	20240820	150129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3020	-10	5	-0.33	36918420	12168	161.42	3030	3120	3015	3935	2125	3030	3034.06	0.23	986	3063	3046	3033	3016	3003	3055	3025	62	905	500	2060	5	1	12400000	374	9.74	0.57	12	0.10	310.00	5262.00	4400	20231222	-31.36	2805	20240805	7.66	4325	-30.17	20240103	2805	7.66	20240805	4400	-31.36	20231222	2805	7.66	20240805	1.14	N	002290	500	62 억	28996	N	N	N	N
68	20240820	140129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3035	5	2	0.17	26643035	8768	116.32	3030	3120	3015	3935	2125	3030	3038.67	0.23	722	3063	3046	3033	3016	3003	3055	3025	62	905	500	2060	5	1	12400000	376	9.79	0.58	12	0.07	310.00	5262.00	4400	20231222	-31.02	2805	20240805	8.20	4325	-29.83	20240103	2805	8.20	20240805	4400	-31.02	20231222	2805	8.20	20240805	1.14	N	002290	500	62 억	28996	N	N	N	N
69	20240820	130129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3050	20	2	0.66	20363050	6695	88.82	3030	3120	3015	3935	2125	3030	3041.53	0.23	645	3063	3046	3033	3016	3003	3055	3025	62	905	500	2060	5	1	12400000	378	9.84	0.58	12	0.05	310.00	5262.00	4400	20231222	-30.68	2805	20240805	8.73	4325	-29.48	20240103	2805	8.73	20240805	4400	-30.68	20231222	2805	8.73	20240805	1.14	N	002290	500	62 억	28996	N	N	N	N
70	20240820	120128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3030	0	3	0.00	18098160	5949	78.92	3030	3120	3015	3935	2125	3030	3042.22	0.23	587	3063	3046	3033	3016	3003	3055	3025	62	905	500	2060	5	1	12400000	376	9.77	0.58	12	0.05	310.00	5262.00	4400	20231222	-31.14	2805	20240805	8.02	4325	-29.94	20240103	2805	8.02	20240805	4400	-31.14	20231222	2805	8.02	20240805	1.14	N	002290	500	62 억	28996	N	N	N	N
71	20240820	110129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3025	-5	5	-0.17	10820470	3570	47.36	3030	3050	3015	3935	2125	3030	3030.94	0.23	502	3063	3046	3033	3016	3003	3055	3025	62	905	500	2060	5	1	12400000	375	9.76	0.57	12	0.03	310.00	5262.00	4400	20231222	-31.25	2805	20240805	7.84	4325	-30.06	20240103	2805	7.84	20240805	4400	-31.25	20231222	2805	7.84	20240805	1.14	N	002290	500	62 억	28996	N	N	N	N
72	20240820	100130	57	100.00	KOSDAQ		건설	N	N	N	N	N	3035	5	2	0.17	3041705	1004	13.32	3030	3050	3015	3935	2125	3030	3029.59	0.23	18	3063	3046	3033	3016	3003	3055	3025	62	905	500	2060	5	1	12400000	376	9.79	0.58	12	0.01	310.00	5262.00	4400	20231222	-31.02	2805	20240805	8.20	4325	-29.83	20240103	2805	8.20	20240805	4400	-31.02	20231222	2805	8.20	20240805	1.14	N	002290	500	62 억	28996	N	N	N	N
73	20240820	090129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3030	0	3	0.00	3030	1	0.01	3030	3030	3030	3935	2125	3030	3030.00	0.23	0	3063	3046	3033	3016	3003	3055	3025	62	905	500	2060	5	1	12400000	376	9.77	0.58	12	0.00	310.00	5262.00	4400	20231222	-31.14	2805	20240805	8.02	4325	-29.94	20240103	2805	8.02	20240805	4400	-31.14	20231222	2805	8.02	20240805	1.14	N	002290	500	62 억	28996	N	N	N	N
74	20240819	160128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3030	-20	5	-0.66	22842475	7538	142.41	3025	3050	3020	3965	2135	3050	3030.31	0.23	-65	3100	3075	3050	3025	3000	3087	3037	62	915	500	2070	5	1	12400000	376	9.77	0.58	12	0.06	310.00	5262.00	4400	20231222	-31.14	2805	20240805	8.02	4325	-29.94	20240103	2805	8.02	20240805	4400	-31.14	20231222	2805	8.02	20240805	1.14	N	002290	500	62 억	29061	N	N	N	N
75	20240819	150128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3045	-5	5	-0.16	22697035	7490	141.51	3025	3050	3020	3965	2135	3050	3030.31	0.23	-22	3100	3075	3050	3025	3000	3087	3037	62	915	500	2070	5	1	12400000	378	9.82	0.58	12	0.06	310.00	5262.00	4400	20231222	-30.80	2805	20240805	8.56	4325	-29.60	20240103	2805	8.56	20240805	4400	-30.80	20231222	2805	8.56	20240805	1.14	N	002290	500	62 억	29061	N	N	N	N
76	20240819	140129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3025	-25	5	-0.82	18168550	5995	113.26	3025	3050	3020	3965	2135	3050	3030.62	0.23	22	3100	3075	3050	3025	3000	3087	3037	62	915	500	2070	5	1	12400000	375	9.76	0.57	12	0.05	310.00	5262.00	4400	20231222	-31.25	2805	20240805	7.84	4325	-30.06	20240103	2805	7.84	20240805	4400	-31.25	20231222	2805	7.84	20240805	1.14	N	002290	500	62 억	29061	N	N	N	N
77	20240819	130130	57	100.00	KOSDAQ		건설	N	N	N	N	N	3030	-20	5	-0.66	17283270	5702	107.73	3025	3050	3020	3965	2135	3050	3031.09	0.23	17	3100	3075	3050	3025	3000	3087	3037	62	915	500	2070	5	1	12400000	376	9.77	0.58	12	0.05	310.00	5262.00	4400	20231222	-31.14	2805	20240805	8.02	4325	-29.94	20240103	2805	8.02	20240805	4400	-31.14	20231222	2805	8.02	20240805	1.14	N	002290	500	62 억	29061	N	N	N	N
78	20240819	120129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3020	-30	5	-0.98	13510655	4454	84.15	3025	3050	3020	3965	2135	3050	3033.38	0.23	-34	3100	3075	3050	3025	3000	3087	3037	62	915	500	2070	5	1	12400000	374	9.74	0.57	12	0.04	310.00	5262.00	4400	20231222	-31.36	2805	20240805	7.66	4325	-30.17	20240103	2805	7.66	20240805	4400	-31.36	20231222	2805	7.66	20240805	1.14	N	002290	500	62 억	29061	N	N	N	N
79	20240819	110129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3040	-10	5	-0.33	5292520	1749	33.04	3025	3050	3020	3965	2135	3050	3026.03	0.23	118	3100	3075	3050	3025	3000	3087	3037	62	915	500	2070	5	1	12400000	377	9.81	0.58	12	0.01	310.00	5262.00	4400	20231222	-30.91	2805	20240805	8.38	4325	-29.71	20240103	2805	8.38	20240805	4400	-30.91	20231222	2805	8.38	20240805	1.14	N	002290	500	62 억	29061	N	N	N	N
80	20240819	100129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3040	-10	5	-0.33	5225665	1727	32.63	3025	3050	3020	3965	2135	3050	3025.86	0.23	123	3100	3075	3050	3025	3000	3087	3037	62	915	500	2070	5	1	12400000	377	9.81	0.58	12	0.01	310.00	5262.00	4400	20231222	-30.91	2805	20240805	8.38	4325	-29.71	20240103	2805	8.38	20240805	4400	-30.91	20231222	2805	8.38	20240805	1.14	N	002290	500	62 억	29061	N	N	N	N
81	20240819	090128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3025	-25	5	-0.82	1303775	431	8.14	3025	3025	3025	3965	2135	3050	3025.00	0.23	-28	3100	3075	3050	3025	3000	3087	3037	62	915	500	2070	5	1	12400000	375	9.76	0.57	12	0.00	310.00	5262.00	4400	20231222	-31.25	2805	20240805	7.84	4325	-30.06	20240103	2805	7.84	20240805	4400	-31.25	20231222	2805	7.84	20240805	1.14	N	002290	500	62 억	29061	N	N	N	N
82	20240816	160128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3050	10	2	0.33	16110010	5292	46.44	3025	3075	3025	3950	2130	3040	3044.22	0.23	246	3100	3070	3040	3010	2980	3085	3025	62	910	500	2060	5	1	12400000	378	9.84	0.58	12	0.04	310.00	5262.00	4400	20231222	-30.68	2805	20240805	8.73	4325	-29.48	20240103	2805	8.73	20240805	4400	-30.68	20231222	2805	8.73	20240805	1.14	N	002290	500	62 억	28815	N	N	N	N
83	20240816	150128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3030	-10	5	-0.33	14514025	4766	41.82	3025	3075	3025	3950	2130	3040	3045.33	0.23	249	3100	3070	3040	3010	2980	3085	3025	62	910	500	2060	5	1	12400000	376	9.77	0.58	12	0.04	310.00	5262.00	4400	20231222	-31.14	2805	20240805	8.02	4325	-29.94	20240103	2805	8.02	20240805	4400	-31.14	20231222	2805	8.02	20240805	1.14	N	002290	500	62 억	28815	N	N	N	N
84	20240816	140128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3050	10	2	0.33	13681850	4492	39.42	3025	3075	3025	3950	2130	3040	3045.83	0.23	250	3100	3070	3040	3010	2980	3085	3025	62	910	500	2060	5	1	12400000	378	9.84	0.58	12	0.04	310.00	5262.00	4400	20231222	-30.68	2805	20240805	8.73	4325	-29.48	20240103	2805	8.73	20240805	4400	-30.68	20231222	2805	8.73	20240805	1.14	N	002290	500	62 억	28815	N	N	N	N
85	20240816	130129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3040	0	3	0.00	13405180	4401	38.62	3025	3075	3025	3950	2130	3040	3045.94	0.23	252	3100	3070	3040	3010	2980	3085	3025	62	910	500	2060	5	1	12400000	377	9.81	0.58	12	0.04	310.00	5262.00	4400	20231222	-30.91	2805	20240805	8.38	4325	-29.71	20240103	2805	8.38	20240805	4400	-30.91	20231222	2805	8.38	20240805	1.14	N	002290	500	62 억	28815	N	N	N	N
86	20240816	120129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3045	5	2	0.16	11376455	3735	32.77	3025	3075	3025	3950	2130	3040	3045.90	0.23	253	3100	3070	3040	3010	2980	3085	3025	62	910	500	2060	5	1	12400000	378	9.82	0.58	12	0.03	310.00	5262.00	4400	20231222	-30.80	2805	20240805	8.56	4325	-29.60	20240103	2805	8.56	20240805	4400	-30.80	20231222	2805	8.56	20240805	1.14	N	002290	500	62 억	28815	N	N	N	N
87	20240816	110129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3050	10	2	0.33	9975695	3275	28.74	3025	3075	3025	3950	2130	3040	3046.01	0.23	257	3100	3070	3040	3010	2980	3085	3025	62	910	500	2060	5	1	12400000	378	9.84	0.58	12	0.03	310.00	5262.00	4400	20231222	-30.68	2805	20240805	8.73	4325	-29.48	20240103	2805	8.73	20240805	4400	-30.68	20231222	2805	8.73	20240805	1.14	N	002290	500	62 억	28815	N	N	N	N
88	20240816	100129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3060	20	2	0.66	6936685	2282	20.02	3025	3075	3025	3950	2130	3040	3039.74	0.23	386	3100	3070	3040	3010	2980	3085	3025	62	910	500	2060	5	1	12400000	379	9.87	0.58	12	0.02	310.00	5262.00	4400	20231222	-30.45	2805	20240805	9.09	4325	-29.25	20240103	2805	9.09	20240805	4400	-30.45	20231222	2805	9.09	20240805	1.14	N	002290	500	62 억	28815	N	N	N	N
89	20240816	090128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3030	-10	5	-0.33	2117940	700	6.14	3025	3030	3025	3950	2130	3040	3025.63	0.23	218	3100	3070	3040	3010	2980	3085	3025	62	910	500	2060	5	1	12400000	376	9.77	0.58	12	0.01	310.00	5262.00	4400	20231222	-31.14	2805	20240805	8.02	4325	-29.94	20240103	2805	8.02	20240805	4400	-31.14	20231222	2805	8.02	20240805	1.14	N	002290	500	62 억	28815	N	N	N	N
90	20240814	160129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3040	5	2	0.16	34603860	11396	75.44	3010	3070	3010	3945	2125	3035	3036.49	0.22	1117	3058	3046	3028	3016	2998	3052	3022	62	910	500	2060	5	1	12400000	377	9.81	0.58	12	0.09	310.00	5262.00	4400	20231222	-30.91	2805	20240805	8.38	4325	-29.71	20240103	2805	8.38	20240805	4400	-30.91	20231222	2805	8.38	20240805	1.12	N	002290	500	62 억	27698	N	N	N	N
91	20240814	150129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3065	30	2	0.99	33004180	10872	71.97	3010	3070	3010	3945	2125	3035	3035.70	0.22	1100	3058	3046	3028	3016	2998	3052	3022	62	910	500	2060	5	1	12400000	380	9.89	0.58	12	0.09	310.00	5262.00	4400	20231222	-30.34	2805	20240805	9.27	4325	-29.13	20240103	2805	9.27	20240805	4400	-30.34	20231222	2805	9.27	20240805	1.12	N	002290	500	62 억	27698	N	N	N	N
92	20240814	140130	57	100.00	KOSDAQ		건설	N	N	N	N	N	3065	30	2	0.99	32896985	10837	71.74	3010	3070	3010	3945	2125	3035	3035.62	0.22	1105	3058	3046	3028	3016	2998	3052	3022	62	910	500	2060	5	1	12400000	380	9.89	0.58	12	0.09	310.00	5262.00	4400	20231222	-30.34	2805	20240805	9.27	4325	-29.13	20240103	2805	9.27	20240805	4400	-30.34	20231222	2805	9.27	20240805	1.12	N	002290	500	62 억	27698	N	N	N	N
93	20240814	130129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3060	25	2	0.82	30667690	10109	66.92	3010	3070	3010	3945	2125	3035	3033.70	0.22	1099	3058	3046	3028	3016	2998	3052	3022	62	910	500	2060	5	1	12400000	379	9.87	0.58	12	0.08	310.00	5262.00	4400	20231222	-30.45	2805	20240805	9.09	4325	-29.25	20240103	2805	9.09	20240805	4400	-30.45	20231222	2805	9.09	20240805	1.12	N	002290	500	62 억	27698	N	N	N	N
94	20240814	120129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3020	-15	5	-0.49	25919645	8550	56.60	3010	3070	3010	3945	2125	3035	3031.54	0.22	1897	3058	3046	3028	3016	2998	3052	3022	62	910	500	2060	5	1	12400000	374	9.74	0.57	12	0.07	310.00	5262.00	4400	20231222	-31.36	2805	20240805	7.66	4325	-30.17	20240103	2805	7.66	20240805	4400	-31.36	20231222	2805	7.66	20240805	1.12	N	002290	500	62 억	27698	N	N	N	N
95	20240814	110128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3045	10	2	0.33	7729970	2535	16.78	3010	3070	3010	3945	2125	3035	3049.30	0.22	548	3058	3046	3028	3016	2998	3052	3022	62	910	500	2060	5	1	12400000	378	9.82	0.58	12	0.02	310.00	5262.00	4400	20231222	-30.80	2805	20240805	8.56	4325	-29.60	20240103	2805	8.56	20240805	4400	-30.80	20231222	2805	8.56	20240805	1.12	N	002290	500	62 억	27698	N	N	N	N
96	20240814	100129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3060	25	2	0.82	3286780	1078	7.14	3010	3065	3010	3945	2125	3035	3048.96	0.22	281	3058	3046	3028	3016	2998	3052	3022	62	910	500	2060	5	1	12400000	379	9.87	0.58	12	0.01	310.00	5262.00	4400	20231222	-30.45	2805	20240805	9.09	4325	-29.25	20240103	2805	9.09	20240805	4400	-30.45	20231222	2805	9.09	20240805	1.12	N	002290	500	62 억	27698	N	N	N	N
97	20240814	090142	57	100.00	KOSDAQ		건설	N	N	N	N	N	3040	5	2	0.16	48385	16	0.11	3010	3040	3010	3945	2125	3035	3024.06	0.22	0	3058	3046	3028	3016	2998	3052	3022	62	910	500	2060	5	1	12400000	377	9.81	0.58	12	0.00	310.00	5262.00	4400	20231222	-30.91	2805	20240805	8.38	4325	-29.71	20240103	2805	8.38	20240805	4400	-30.91	20231222	2805	8.38	20240805	1.12	N	002290	500	62 억	27698	N	N	N	N
98	20240813	160128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3035	20	2	0.66	45304510	15003	143.30	3030	3040	3010	3915	2115	3015	3019.70	0.22	341	3061	3037	3021	2997	2981	3030	2990	62	900	500	2050	5	1	12400000	376	9.79	0.58	12	0.12	310.00	5262.00	4400	20231222	-31.02	2805	20240805	8.20	4325	-29.83	20240103	2805	8.20	20240805	4400	-31.02	20231222	2805	8.20	20240805	1.12	N	002290	500	62 억	27357	N	N	N	N
99	20240813	150128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3030	15	2	0.50	41884050	13876	132.53	3030	3035	3010	3915	2115	3015	3018.45	0.22	301	3061	3037	3021	2997	2981	3030	2990	62	900	500	2050	5	1	12400000	376	9.77	0.58	12	0.11	310.00	5262.00	4400	20231222	-31.14	2805	20240805	8.02	4325	-29.94	20240103	2805	8.02	20240805	4400	-31.14	20231222	2805	8.02	20240805	1.12	N	002290	500	62 억	27357	N	N	N	N
100	20240813	140128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3015	0	3	0.00	35842300	11881	113.48	3030	3030	3010	3915	2115	3015	3016.77	0.22	344	3061	3037	3021	2997	2981	3030	2990	62	900	500	2050	5	1	12400000	374	9.73	0.57	12	0.10	310.00	5262.00	4400	20231222	-31.48	2805	20240805	7.49	4325	-30.29	20240103	2805	7.49	20240805	4400	-31.48	20231222	2805	7.49	20240805	1.12	N	002290	500	62 억	27357	N	N	N	N
101	20240813	130128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3030	15	2	0.50	29055450	9630	91.98	3030	3030	3010	3915	2115	3015	3017.18	0.22	264	3061	3037	3021	2997	2981	3030	2990	62	900	500	2050	5	1	12400000	376	9.77	0.58	12	0.08	310.00	5262.00	4400	20231222	-31.14	2805	20240805	8.02	4325	-29.94	20240103	2805	8.02	20240805	4400	-31.14	20231222	2805	8.02	20240805	1.12	N	002290	500	62 억	27357	N	N	N	N
102	20240813	120128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3030	15	2	0.50	25204015	8355	79.80	3030	3030	3010	3915	2115	3015	3016.64	0.22	-113	3061	3037	3021	2997	2981	3030	2990	62	900	500	2050	5	1	12400000	376	9.77	0.58	12	0.07	310.00	5262.00	4400	20231222	-31.14	2805	20240805	8.02	4325	-29.94	20240103	2805	8.02	20240805	4400	-31.14	20231222	2805	8.02	20240805	1.12	N	002290	500	62 억	27357	N	N	N	N
103	20240813	110127	57	100.00	KOSDAQ		건설	N	N	N	N	N	3020	5	2	0.17	10101490	3351	32.01	3030	3030	3010	3915	2115	3015	3014.47	0.22	-2	3061	3037	3021	2997	2981	3030	2990	62	900	500	2050	5	1	12400000	374	9.74	0.57	12	0.03	310.00	5262.00	4400	20231222	-31.36	2805	20240805	7.66	4325	-30.17	20240103	2805	7.66	20240805	4400	-31.36	20231222	2805	7.66	20240805	1.12	N	002290	500	62 억	27357	N	N	N	N
104	20240813	100128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3030	15	2	0.50	5558870	1845	17.62	3030	3030	3010	3915	2115	3015	3012.94	0.22	-3	3061	3037	3021	2997	2981	3030	2990	62	900	500	2050	5	1	12400000	376	9.77	0.58	12	0.01	310.00	5262.00	4400	20231222	-31.14	2805	20240805	8.02	4325	-29.94	20240103	2805	8.02	20240805	4400	-31.14	20231222	2805	8.02	20240805	1.12	N	002290	500	62 억	27357	N	N	N	N
105	20240813	090128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3030	15	2	0.50	24240	8	0.08	3030	3030	3030	3915	2115	3015	3030.00	0.22	-1	3061	3037	3021	2997	2981	3030	2990	62	900	500	2050	5	1	12400000	376	9.77	0.58	12	0.00	310.00	5262.00	4400	20231222	-31.14	2805	20240805	8.02	4325	-29.94	20240103	2805	8.02	20240805	4400	-31.14	20231222	2805	8.02	20240805	1.12	N	002290	500	62 억	27357	N	N	N	N
106	20240812	160128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3015	10	2	0.33	31593600	10462	79.05	3020	3045	3005	3905	2105	3005	3019.86	0.22	647	3098	3051	3003	2956	2908	3075	2980	62	900	500	2040	5	1	12400000	374	9.73	0.57	12	0.08	310.00	5262.00	4400	20231222	-31.48	2805	20240805	7.49	4325	-30.29	20240103	2805	7.49	20240805	4400	-31.48	20231222	2805	7.49	20240805	1.12	N	002290	500	62 억	26710	N	N	N	N
107	20240812	150129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3015	10	2	0.33	28581615	9463	71.50	3020	3045	3005	3905	2105	3005	3020.35	0.22	646	3098	3051	3003	2956	2908	3075	2980	62	900	500	2040	5	1	12400000	374	9.73	0.57	12	0.08	310.00	5262.00	4400	20231222	-31.48	2805	20240805	7.49	4325	-30.29	20240103	2805	7.49	20240805	4400	-31.48	20231222	2805	7.49	20240805	1.12	N	002290	500	62 억	26710	N	N	N	N
108	20240812	140128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3015	10	2	0.33	21892275	7242	54.72	3020	3045	3005	3905	2105	3005	3022.96	0.22	258	3098	3051	3003	2956	2908	3075	2980	62	900	500	2040	5	1	12400000	374	9.73	0.57	12	0.06	310.00	5262.00	4400	20231222	-31.48	2805	20240805	7.49	4325	-30.29	20240103	2805	7.49	20240805	4400	-31.48	20231222	2805	7.49	20240805	1.12	N	002290	500	62 억	26710	N	N	N	N
109	20240812	130127	57	100.00	KOSDAQ		건설	N	N	N	N	N	3015	10	2	0.33	20453790	6764	51.11	3020	3045	3015	3905	2105	3005	3023.92	0.22	129	3098	3051	3003	2956	2908	3075	2980	62	900	500	2040	5	1	12400000	374	9.73	0.57	12	0.05	310.00	5262.00	4400	20231222	-31.48	2805	20240805	7.49	4325	-30.29	20240103	2805	7.49	20240805	4400	-31.48	20231222	2805	7.49	20240805	1.12	N	002290	500	62 억	26710	N	N	N	N
110	20240812	120128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3025	20	2	0.67	18702630	6184	46.72	3020	3045	3020	3905	2105	3005	3024.36	0.22	172	3098	3051	3003	2956	2908	3075	2980	62	900	500	2040	5	1	12400000	375	9.76	0.57	12	0.05	310.00	5262.00	4400	20231222	-31.25	2805	20240805	7.84	4325	-30.06	20240103	2805	7.84	20240805	4400	-31.25	20231222	2805	7.84	20240805	1.12	N	002290	500	62 억	26710	N	N	N	N
111	20240812	110127	57	100.00	KOSDAQ		건설	N	N	N	N	N	3030	25	2	0.83	18012325	5956	45.00	3020	3045	3020	3905	2105	3005	3024.23	0.22	14	3098	3051	3003	2956	2908	3075	2980	62	900	500	2040	5	1	12400000	376	9.77	0.58	12	0.05	310.00	5262.00	4400	20231222	-31.14	2805	20240805	8.02	4325	-29.94	20240103	2805	8.02	20240805	4400	-31.14	20231222	2805	8.02	20240805	1.12	N	002290	500	62 억	26710	N	N	N	N
112	20240812	100128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3035	30	2	1.00	16419005	5430	41.03	3020	3045	3020	3905	2105	3005	3023.76	0.22	-23	3098	3051	3003	2956	2908	3075	2980	62	900	500	2040	5	1	12400000	376	9.79	0.58	12	0.04	310.00	5262.00	4400	20231222	-31.02	2805	20240805	8.20	4325	-29.83	20240103	2805	8.20	20240805	4400	-31.02	20231222	2805	8.20	20240805	1.12	N	002290	500	62 억	26710	N	N	N	N
113	20240812	090126	57	100.00	KOSDAQ		건설	N	N	N	N	N	3020	15	2	0.50	1893540	627	4.74	3020	3020	3020	3905	2105	3005	3020.00	0.22	-92	3098	3051	3003	2956	2908	3075	2980	62	900	500	2040	5	1	12400000	374	9.74	0.57	12	0.01	310.00	5262.00	4400	20231222	-31.36	2805	20240805	7.66	4325	-30.17	20240103	2805	7.66	20240805	4400	-31.36	20231222	2805	7.66	20240805	1.12	N	002290	500	62 억	26710	N	N	N	N
114	20240809	160127	57	100.00	KOSDAQ		건설	N	N	N	N	N	3005	50	2	1.69	39703370	13229	74.42	2955	3050	2955	3840	2070	2955	3001.24	0.20	1838	3015	2985	2925	2895	2835	3000	2910	62	885	500	2000	5	1	12400000	373	9.69	0.57	12	0.11	310.00	5262.00	4400	20231222	-31.70	2805	20240805	7.13	4325	-30.52	20240103	2805	7.13	20240805	4400	-31.70	20231222	2805	7.13	20240805	1.10	N	002290	500	62 억	24872	N	N	N	N
115	20240809	150128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3045	90	2	3.05	36198355	12063	67.86	2955	3050	2955	3840	2070	2955	3000.78	0.20	1818	3015	2985	2925	2895	2835	3000	2910	62	885	500	2000	5	1	12400000	378	9.82	0.58	12	0.10	310.00	5262.00	4400	20231222	-30.80	2805	20240805	8.56	4325	-29.60	20240103	2805	8.56	20240805	4400	-30.80	20231222	2805	8.56	20240805	1.10	N	002290	500	62 억	24872	N	N	N	N
116	20240809	140129	57	100.00	KOSDAQ		건설	N	N	N	N	N	3050	95	2	3.21	33572610	11197	62.99	2955	3050	2955	3840	2070	2955	2998.36	0.20	1556	3015	2985	2925	2895	2835	3000	2910	62	885	500	2000	5	1	12400000	378	9.84	0.58	12	0.09	310.00	5262.00	4400	20231222	-30.68	2805	20240805	8.73	4325	-29.48	20240103	2805	8.73	20240805	4400	-30.68	20231222	2805	8.73	20240805	1.10	N	002290	500	62 억	24872	N	N	N	N
117	20240809	130128	57	100.00	KOSDAQ		건설	N	N	N	N	N	3030	75	2	2.54	30151080	10071	56.65	2955	3035	2955	3840	2070	2955	2993.85	0.20	1473	3015	2985	2925	2895	2835	3000	2910	62	885	500	2000	5	1	12400000	376	9.77	0.58	12	0.08	310.00	5262.00	4400	20231222	-31.14	2805	20240805	8.02	4325	-29.94	20240103	2805	8.02	20240805	4400	-31.14	20231222	2805	8.02	20240805	1.10	N	002290	500	62 억	24872	N	N	N	N
118	20240809	120127	57	100.00	KOSDAQ		건설	N	N	N	N	N	3025	70	2	2.37	27627790	9238	51.97	2955	3030	2955	3840	2070	2955	2990.67	0.20	1370	3015	2985	2925	2895	2835	3000	2910	62	885	500	2000	5	1	12400000	375	9.76	0.57	12	0.07	310.00	5262.00	4400	20231222	-31.25	2805	20240805	7.84	4325	-30.06	20240103	2805	7.84	20240805	4400	-31.25	20231222	2805	7.84	20240805	1.10	N	002290	500	62 억	24872	N	N	N	N
119	20240809	110127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2995	40	2	1.35	17842430	5993	33.71	2955	3000	2955	3840	2070	2955	2977.21	0.20	995	3015	2985	2925	2895	2835	3000	2910	62	885	500	2000	5	1	12400000	371	9.66	0.57	12	0.05	310.00	5262.00	4400	20231222	-31.93	2805	20240805	6.77	4325	-30.75	20240103	2805	6.77	20240805	4400	-31.93	20231222	2805	6.77	20240805	1.10	N	002290	500	62 억	24872	N	N	N	N
120	20240809	100129	57	100.00	KOSDAQ		건설	N	N	N	N	N	2995	40	2	1.35	10113860	3408	19.17	2955	3000	2955	3840	2070	2955	2967.68	0.20	1042	3015	2985	2925	2895	2835	3000	2910	62	885	500	2000	5	1	12400000	371	9.66	0.57	12	0.03	310.00	5262.00	4400	20231222	-31.93	2805	20240805	6.77	4325	-30.75	20240103	2805	6.77	20240805	4400	-31.93	20231222	2805	6.77	20240805	1.10	N	002290	500	62 억	24872	N	N	N	N
121	20240809	090128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2960	5	2	0.17	5112230	1730	9.73	2955	2960	2955	3840	2070	2955	2955.05	0.20	491	3015	2985	2925	2895	2835	3000	2910	62	885	500	2000	5	1	12400000	367	9.55	0.56	12	0.01	310.00	5262.00	4400	20231222	-32.73	2805	20240805	5.53	4325	-31.56	20240103	2805	5.53	20240805	4400	-32.73	20231222	2805	5.53	20240805	1.10	N	002290	500	62 억	24872	N	N	N	N
122	20240808	160127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2955	55	2	1.90	51753095	17747	29.03	2910	2955	2865	3770	2030	2900	2916.16	0.21	-1324	2966	2932	2871	2837	2776	2950	2855	62	870	500	1970	5	1	12400000	366	9.53	0.56	12	0.14	310.00	5262.00	4400	20231222	-32.84	2805	20240805	5.35	4325	-31.68	20240103	2805	5.35	20240805	4400	-32.84	20231222	2805	5.35	20240805	1.09	N	002290	500	62 억	26191	N	N	N	N
123	20240808	150127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2940	40	2	1.38	50777175	17416	28.49	2910	2950	2865	3770	2030	2900	2915.55	0.21	-1390	2966	2932	2871	2837	2776	2950	2855	62	870	500	1970	5	1	12400000	365	9.48	0.56	12	0.14	310.00	5262.00	4400	20231222	-33.18	2805	20240805	4.81	4325	-32.02	20240103	2805	4.81	20240805	4400	-33.18	20231222	2805	4.81	20240805	1.09	N	002290	500	62 억	26191	N	N	N	N
124	20240808	140128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2940	40	2	1.38	49745080	17065	27.91	2910	2950	2865	3770	2030	2900	2915.04	0.21	-1606	2966	2932	2871	2837	2776	2950	2855	62	870	500	1970	5	1	12400000	365	9.48	0.56	12	0.14	310.00	5262.00	4400	20231222	-33.18	2805	20240805	4.81	4325	-32.02	20240103	2805	4.81	20240805	4400	-33.18	20231222	2805	4.81	20240805	1.09	N	002290	500	62 억	26191	N	N	N	N
125	20240808	130128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2940	40	2	1.38	47621530	16344	26.74	2910	2950	2865	3770	2030	2900	2913.70	0.21	-1541	2966	2932	2871	2837	2776	2950	2855	62	870	500	1970	5	1	12400000	365	9.48	0.56	12	0.13	310.00	5262.00	4400	20231222	-33.18	2805	20240805	4.81	4325	-32.02	20240103	2805	4.81	20240805	4400	-33.18	20231222	2805	4.81	20240805	1.09	N	002290	500	62 억	26191	N	N	N	N
126	20240808	120128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2900	0	3	0.00	19396120	6727	11.00	2910	2910	2865	3770	2030	2900	2883.32	0.21	-941	2966	2932	2871	2837	2776	2950	2855	62	870	500	1970	5	1	12400000	360	9.35	0.55	12	0.05	310.00	5262.00	4400	20231222	-34.09	2805	20240805	3.39	4325	-32.95	20240103	2805	3.39	20240805	4400	-34.09	20231222	2805	3.39	20240805	1.09	N	002290	500	62 억	26191	N	N	N	N
127	20240808	110127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2900	0	3	0.00	18050970	6263	10.24	2910	2910	2865	3770	2030	2900	2882.16	0.21	-945	2966	2932	2871	2837	2776	2950	2855	62	870	500	1970	5	1	12400000	360	9.35	0.55	12	0.05	310.00	5262.00	4400	20231222	-34.09	2805	20240805	3.39	4325	-32.95	20240103	2805	3.39	20240805	4400	-34.09	20231222	2805	3.39	20240805	1.09	N	002290	500	62 억	26191	N	N	N	N
128	20240808	100127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2890	-10	5	-0.34	13284275	4610	7.54	2910	2910	2865	3770	2030	2900	2881.62	0.21	-408	2966	2932	2871	2837	2776	2950	2855	62	870	500	1970	5	1	12400000	358	9.32	0.55	12	0.04	310.00	5262.00	4400	20231222	-34.32	2805	20240805	3.03	4325	-33.18	20240103	2805	3.03	20240805	4400	-34.32	20231222	2805	3.03	20240805	1.09	N	002290	500	62 억	26191	N	N	N	N
129	20240808	090127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2880	-20	5	-0.69	4116530	1419	2.32	2910	2910	2880	3770	2030	2900	2901.01	0.21	-237	2966	2932	2871	2837	2776	2950	2855	62	870	500	1970	5	1	12400000	357	9.29	0.55	12	0.01	310.00	5262.00	4400	20231222	-34.55	2805	20240805	2.67	4325	-33.41	20240103	2805	2.67	20240805	4400	-34.55	20231222	2805	2.67	20240805	1.09	N	002290	500	62 억	26191	N	N	N	N
130	20240807	160125	57	100.00	KOSDAQ		건설	N	N	N	N	N	2900	50	2	1.75	174617720	61026	122.17	2865	2905	2810	3705	1995	2850	2861.37	0.21	387	3010	2930	2870	2790	2730	2970	2830	62	855	500	1930	5	1	12400000	360	9.35	0.55	12	0.49	310.00	5262.00	4400	20231222	-34.09	2805	20240805	3.39	4325	-32.95	20240103	2805	3.39	20240805	4400	-34.09	20231222	2805	3.39	20240805	1.16	N	002290	500	62 억	25804	N	N	N	N
131	20240807	150126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2900	50	2	1.75	169556820	59280	118.68	2865	2905	2810	3705	1995	2850	2860.27	0.21	-51	3010	2930	2870	2790	2730	2970	2830	62	855	500	1930	5	1	12400000	360	9.35	0.55	12	0.48	310.00	5262.00	4400	20231222	-34.09	2805	20240805	3.39	4325	-32.95	20240103	2805	3.39	20240805	4400	-34.09	20231222	2805	3.39	20240805	1.16	N	002290	500	62 억	25804	N	N	N	N
132	20240807	140128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2900	50	2	1.75	161050660	56341	112.79	2865	2905	2810	3705	1995	2850	2858.50	0.21	34	3010	2930	2870	2790	2730	2970	2830	62	855	500	1930	5	1	12400000	360	9.35	0.55	12	0.45	310.00	5262.00	4400	20231222	-34.09	2805	20240805	3.39	4325	-32.95	20240103	2805	3.39	20240805	4400	-34.09	20231222	2805	3.39	20240805	1.16	N	002290	500	62 억	25804	N	N	N	N
133	20240807	130127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2890	40	2	1.40	133347940	46723	93.54	2865	2890	2810	3705	1995	2850	2854.01	0.21	90	3010	2930	2870	2790	2730	2970	2830	62	855	500	1930	5	1	12400000	358	9.32	0.55	12	0.38	310.00	5262.00	4400	20231222	-34.32	2805	20240805	3.03	4325	-33.18	20240103	2805	3.03	20240805	4400	-34.32	20231222	2805	3.03	20240805	1.16	N	002290	500	62 억	25804	N	N	N	N
134	20240807	120128	57	100.00	KOSDAQ		건설	N	N	N	N	N	2860	10	2	0.35	95244940	33489	67.05	2865	2885	2810	3705	1995	2850	2844.07	0.21	1123	3010	2930	2870	2790	2730	2970	2830	62	855	500	1930	5	1	12400000	355	9.23	0.54	12	0.27	310.00	5262.00	4400	20231222	-35.00	2805	20240805	1.96	4325	-33.87	20240103	2805	1.96	20240805	4400	-35.00	20231222	2805	1.96	20240805	1.16	N	002290	500	62 억	25804	N	N	N	N
135	20240807	110127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2850	0	3	0.00	61234420	21471	42.98	2865	2885	2835	3705	1995	2850	2851.96	0.21	1162	3010	2930	2870	2790	2730	2970	2830	62	855	500	1930	5	1	12400000	353	9.19	0.54	12	0.17	310.00	5262.00	4400	20231222	-35.23	2805	20240805	1.60	4325	-34.10	20240103	2805	1.60	20240805	4400	-35.23	20231222	2805	1.60	20240805	1.16	N	002290	500	62 억	25804	N	N	N	N
136	20240807	100126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2880	30	2	1.05	13319990	4648	9.31	2865	2885	2855	3705	1995	2850	2865.75	0.21	-402	3010	2930	2870	2790	2730	2970	2830	62	855	500	1930	5	1	12400000	357	9.29	0.55	12	0.04	310.00	5262.00	4400	20231222	-34.55	2805	20240805	2.67	4325	-33.41	20240103	2805	2.67	20240805	4400	-34.55	20231222	2805	2.67	20240805	1.16	N	002290	500	62 억	25804	N	N	N	N
137	20240807	090127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2870	20	2	0.70	4452790	1554	3.11	2865	2870	2865	3705	1995	2850	2865.37	0.21	-441	3010	2930	2870	2790	2730	2970	2830	62	855	500	1930	5	1	12400000	356	9.26	0.55	12	0.01	310.00	5262.00	4400	20231222	-34.77	2805	20240805	2.32	4325	-33.64	20240103	2805	2.32	20240805	4400	-34.77	20231222	2805	2.32	20240805	1.16	N	002290	500	62 억	25804	N	N	N	N
138	20240806	160126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2850	45	2	1.60	143316665	49877	49.14	2840	2950	2810	3645	1965	2805	2873.40	0.19	2022	3225	3015	2910	2700	2595	2962	2647	62	840	500	1900	5	1	12400000	353	9.19	0.54	12	0.40	310.00	5262.00	4400	20231222	-35.23	2805	20240805	1.60	4325	-34.10	20240103	2805	1.60	20240805	4400	-35.23	20231222	2805	1.60	20240805	1.17	N	002290	500	62 억	23779	N	N	N	N
139	20240806	150126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2850	45	2	1.60	133401635	46392	45.71	2840	2950	2810	3645	1965	2805	2875.53	0.19	2176	3225	3015	2910	2700	2595	2962	2647	62	840	500	1900	5	1	12400000	353	9.19	0.54	12	0.37	310.00	5262.00	4400	20231222	-35.23	2805	20240805	1.60	4325	-34.10	20240103	2805	1.60	20240805	4400	-35.23	20231222	2805	1.60	20240805	1.17	N	002290	500	62 억	23779	N	N	N	N
140	20240806	140126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2875	70	2	2.50	110979455	38512	37.95	2840	2950	2810	3645	1965	2805	2881.69	0.19	1422	3225	3015	2910	2700	2595	2962	2647	62	840	500	1900	5	1	12400000	357	9.27	0.55	12	0.31	310.00	5262.00	4400	20231222	-34.66	2805	20240805	2.50	4325	-33.53	20240103	2805	2.50	20240805	4400	-34.66	20231222	2805	2.50	20240805	1.17	N	002290	500	62 억	23779	N	N	N	N
141	20240806	130126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2870	65	2	2.32	101027325	35034	34.52	2840	2950	2810	3645	1965	2805	2883.69	0.19	1068	3225	3015	2910	2700	2595	2962	2647	62	840	500	1900	5	1	12400000	356	9.26	0.55	12	0.28	310.00	5262.00	4400	20231222	-34.77	2805	20240805	2.32	4325	-33.64	20240103	2805	2.32	20240805	4400	-34.77	20231222	2805	2.32	20240805	1.17	N	002290	500	62 억	23779	N	N	N	N
142	20240806	120126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2865	60	2	2.14	93253865	32309	31.83	2840	2950	2810	3645	1965	2805	2886.31	0.19	1050	3225	3015	2910	2700	2595	2962	2647	62	840	500	1900	5	1	12400000	355	9.24	0.54	12	0.26	310.00	5262.00	4400	20231222	-34.89	2805	20240805	2.14	4325	-33.76	20240103	2805	2.14	20240805	4400	-34.89	20231222	2805	2.14	20240805	1.17	N	002290	500	62 억	23779	N	N	N	N
143	20240806	110126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2880	75	2	2.67	86832220	30060	29.62	2840	2950	2810	3645	1965	2805	2888.63	0.19	939	3225	3015	2910	2700	2595	2962	2647	62	840	500	1900	5	1	12400000	357	9.29	0.55	12	0.24	310.00	5262.00	4400	20231222	-34.55	2805	20240805	2.67	4325	-33.41	20240103	2805	2.67	20240805	4400	-34.55	20231222	2805	2.67	20240805	1.17	N	002290	500	62 억	23779	N	N	N	N
144	20240806	100127	57	100.00	KOSDAQ		건설	N	N	N	N	N	2935	130	2	4.63	52909880	18343	18.07	2840	2950	2810	3645	1965	2805	2884.47	0.19	944	3225	3015	2910	2700	2595	2962	2647	62	840	500	1900	5	1	12400000	364	9.47	0.56	12	0.15	310.00	5262.00	4400	20231222	-33.30	2805	20240805	4.63	4325	-32.14	20240103	2805	4.63	20240805	4400	-33.30	20231222	2805	4.63	20240805	1.17	N	002290	500	62 억	23779	N	N	N	N
145	20240806	090126	57	100.00	KOSDAQ		건설	N	N	N	N	N	2810	5	2	0.18	5502040	1941	1.91	2840	2840	2810	3645	1965	2805	2834.64	0.19	-49	3225	3015	2910	2700	2595	2962	2647	62	840	500	1900	5	1	12400000	348	9.06	0.53	12	0.02	310.00	5262.00	4400	20231222	-36.14	2805	20240805	0.18	4325	-35.03	20240103	2805	0.18	20240805	4400	-36.14	20231222	2805	0.18	20240805	1.17	N	002290	500	62 억	23779	N	N	N	N
146	20240805	160125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2805	-335	5	-10.67	291491475	98544	487.70	3100	3120	2805	4080	2200	3140	2959.84	0.24	-6499	3190	3165	3145	3120	3100	3155	3110	62	940	500	2130	5	1	12400000	348	9.05	0.53	12	0.79	310.00	5262.00	4400	20231222	-36.25	2805	20240805	0.00	4325	-35.14	20240103	2805	0.00	20240805	4400	-36.25	20231222	2805	0.00	20240805	1.25	N	002290	500	62 억	30263	N	N	N	N
147	20240805	150126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2865	-275	5	-8.76	244014440	81708	404.37	3100	3120	2860	4080	2200	3140	2986.42	0.24	-8778	3190	3165	3145	3120	3100	3155	3110	62	940	500	2130	5	1	12400000	355	9.24	0.54	12	0.66	310.00	5262.00	4400	20231222	-34.89	2860	20240805	0.17	4325	-33.76	20240103	2860	0.17	20240805	4400	-34.89	20231222	2860	0.17	20240805	1.25	N	002290	500	62 억	30263	N	N	N	N
148	20240805	140125	58	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2925	-215	5	-6.85	218610455	72859	360.58	3100	3120	2900	4080	2200	3140	3000.46	0.24	-8366	3190	3165	3145	3120	3100	3155	3110	62	940	500	2130	5	1	12400000	363	9.44	0.56	12	0.59	310.00	5262.00	4400	20231222	-33.52	2900	20240805	0.86	4325	-32.37	20240103	2900	0.86	20240805	4400	-33.52	20231222	2900	0.86	20240805	1.25	N	002290	500	62 억	30263	N	N	N	N
149	20240805	130126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2940	-200	5	-6.37	196808650	65400	323.67	3100	3120	2935	4080	2200	3140	3009.31	0.24	-8318	3190	3165	3145	3120	3100	3155	3110	62	940	500	2130	5	1	12400000	365	9.48	0.56	12	0.53	310.00	5262.00	4400	20231222	-33.18	2935	20240805	0.17	4325	-32.02	20240103	2935	0.17	20240805	4400	-33.18	20231222	2935	0.17	20240805	1.25	N	002290	500	62 억	30263	N	N	N	N
150	20240805	120126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	2985	-155	5	-4.94	167402505	55433	274.34	3100	3120	2965	4080	2200	3140	3019.91	0.24	-2835	3190	3165	3145	3120	3100	3155	3110	62	940	500	2130	5	1	12400000	370	9.63	0.57	12	0.45	310.00	5262.00	4400	20231222	-32.16	2965	20240805	0.67	4325	-30.98	20240103	2965	0.67	20240805	4400	-32.16	20231222	2965	0.67	20240805	1.25	N	002290	500	62 억	30263	N	N	N	N
151	20240805	110126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3030	-110	5	-3.50	145348540	48037	237.74	3100	3120	2995	4080	2200	3140	3025.76	0.24	-1164	3190	3165	3145	3120	3100	3155	3110	62	940	500	2130	5	1	12400000	376	9.77	0.58	12	0.39	310.00	5262.00	4400	20231222	-31.14	2995	20240805	1.17	4325	-29.94	20240103	2995	1.17	20240805	4400	-31.14	20231222	2995	1.17	20240805	1.25	N	002290	500	62 억	30263	N	N	N	N
152	20240805	100126	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3040	-100	5	-3.18	49419185	16143	79.89	3100	3120	3025	4080	2200	3140	3061.34	0.24	-926	3190	3165	3145	3120	3100	3155	3110	62	940	500	2130	5	1	12400000	377	9.81	0.58	12	0.13	310.00	5262.00	4400	20231222	-30.91	3025	20240805	0.50	4325	-29.71	20240103	3025	0.50	20240805	4400	-30.91	20231222	3025	0.50	20240805	1.25	N	002290	500	62 억	30263	N	N	N	N
153	20240805	090125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3100	-40	5	-1.27	2811760	907	4.49	3100	3120	3100	4080	2200	3140	3100.07	0.24	-652	3190	3165	3145	3120	3100	3155	3110	62	940	500	2130	5	1	12400000	384	10.00	0.59	12	0.01	310.00	5262.00	4400	20231222	-29.55	3100	20240805	0.00	4325	-28.32	20240103	3100	0.00	20240805	4400	-29.55	20231222	3100	0.00	20240805	1.25	N	002290	500	62 억	30263	N	N	N	N
154	20240802	160125	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3140	-30	5	-0.95	63449455	20194	85.64	3170	3170	3125	4120	2220	3170	3142.00	0.27	-3338	3200	3185	3165	3150	3130	3192	3157	62	950	500	2150	5	1	12400000	389	10.13	0.60	12	0.16	310.00	5262.00	4400	20231222	-28.64	3125	20240802	0.48	4325	-27.40	20240103	3125	0.48	20240802	4400	-28.64	20231222	3125	0.48	20240802	1.25	N	002290	500	62 억	33601	N	N	N	N
155	20240802	150124	57	100.00	KOSDAQ	신저가	건설	N	N	N	N	N	3130	-40	5	-1.26	61743565	19650	83.34	3170	3170	3125	4120	2220	3170	3142.17	0.27	-3162	3200	3185	3165	3150	3130	3192	3157	62	950	500	2150	5	1	12400000	388	10.10	0.59	12	0.16	310.00	5262.00	4400	20231222	-28.86	3125	20240802	0.16	4325	-27.63	20240103	3125	0.16	20240802	4400	-28.86	20231222	3125	0.16	20240802	1.25	N	002290	500	62 억	33601	N	N	N	N
156	20240802	140125	57	100.00	KOSDAQ		건설	N	N	N	N	N	3145	-25	5	-0.79	44908130	14270	60.52	3170	3170	3135	4120	2220	3170	3147.03	0.27	-695	3200	3185	3165	3150	3130	3192	3157	62	950	500	2150	5	1	12400000	390	10.15	0.60	12	0.12	310.00	5262.00	4400	20231222	-28.52	3130	20240726	0.48	4325	-27.28	20240103	3130	0.48	20240726	4400	-28.52	20231222	3130	0.48	20240726	1.25	N	002290	500	62 억	33601	N	N	N	N
157	20240802	130125	57	100.00	KOSDAQ		건설	N	N	N	N	N	3145	-25	5	-0.79	22427620	7114	30.17	3170	3170	3145	4120	2220	3170	3152.60	0.27	-601	3200	3185	3165	3150	3130	3192	3157	62	950	500	2150	5	1	12400000	390	10.15	0.60	12	0.06	310.00	5262.00	4400	20231222	-28.52	3130	20240726	0.48	4325	-27.28	20240103	3130	0.48	20240726	4400	-28.52	20231222	3130	0.48	20240726	1.25	N	002290	500	62 억	33601	N	N	N	N
158	20240802	120126	57	100.00	KOSDAQ		건설	N	N	N	N	N	3170	0	3	0.00	16423170	5206	22.08	3170	3170	3145	4120	2220	3170	3154.66	0.27	-599	3200	3185	3165	3150	3130	3192	3157	62	950	500	2150	5	1	12400000	393	10.23	0.60	12	0.04	310.00	5262.00	4400	20231222	-27.95	3130	20240726	1.28	4325	-26.71	20240103	3130	1.28	20240726	4400	-27.95	20231222	3130	1.28	20240726	1.25	N	002290	500	62 억	33601	N	N	N	N
159	20240802	110126	57	100.00	KOSDAQ		건설	N	N	N	N	N	3165	-5	5	-0.16	10806305	3422	14.51	3170	3170	3150	4120	2220	3170	3157.89	0.27	-317	3200	3185	3165	3150	3130	3192	3157	62	950	500	2150	5	1	12400000	392	10.21	0.60	12	0.03	310.00	5262.00	4400	20231222	-28.07	3130	20240726	1.12	4325	-26.82	20240103	3130	1.12	20240726	4400	-28.07	20231222	3130	1.12	20240726	1.25	N	002290	500	62 억	33601	N	N	N	N
160	20240802	100124	57	100.00	KOSDAQ		건설	N	N	N	N	N	3165	-5	5	-0.16	9073505	2875	12.19	3170	3170	3150	4120	2220	3170	3156.00	0.27	-273	3200	3185	3165	3150	3130	3192	3157	62	950	500	2150	5	1	12400000	392	10.21	0.60	12	0.02	310.00	5262.00	4400	20231222	-28.07	3130	20240726	1.12	4325	-26.82	20240103	3130	1.12	20240726	4400	-28.07	20231222	3130	1.12	20240726	1.25	N	002290	500	62 억	33601	N	N	N	N
161	20240802	090126	57	100.00	KOSDAQ		건설	N	N	N	N	N	3170	0	3	0.00	2630030	831	3.52	3170	3170	3160	4120	2220	3170	3164.90	0.27	-78	3200	3185	3165	3150	3130	3192	3157	62	950	500	2150	5	1	12400000	393	10.23	0.60	12	0.01	310.00	5262.00	4400	20231222	-27.95	3130	20240726	1.28	4325	-26.71	20240103	3130	1.28	20240726	4400	-27.95	20231222	3130	1.28	20240726	1.25	N	002290	500	62 억	33601	N	N	N	N
162	20240801	160124	57	100.00	KOSDAQ		건설	N	N	N	N	N	3170	20	2	0.63	74343425	23528	83.20	3165	3180	3145	4095	2205	3150	3159.74	0.26	1600	3190	3170	3155	3135	3120	3167	3132	62	945	500	2140	5	1	12400000	393	10.23	0.60	12	0.19	310.00	5262.00	4400	20231222	-27.95	3130	20240726	1.28	4325	-26.71	20240103	3130	1.28	20240726	4400	-27.95	20231222	3130	1.28	20240726	1.25	N	002290	500	62 억	32001	N	N	N	N
163	20240801	150126	57	100.00	KOSDAQ		건설	N	N	N	N	N	3170	20	2	0.63	73177900	23160	81.90	3165	3180	3145	4095	2205	3150	3159.67	0.26	1560	3190	3170	3155	3135	3120	3167	3132	62	945	500	2140	5	1	12400000	393	10.23	0.60	12	0.19	310.00	5262.00	4400	20231222	-27.95	3130	20240726	1.28	4325	-26.71	20240103	3130	1.28	20240726	4400	-27.95	20231222	3130	1.28	20240726	1.25	N	002290	500	62 억	32001	N	N	N	N
164	20240801	140125	57	100.00	KOSDAQ		건설	N	N	N	N	N	3165	15	2	0.48	67098920	21239	75.10	3165	3180	3145	4095	2205	3150	3159.23	0.26	932	3190	3170	3155	3135	3120	3167	3132	62	945	500	2140	5	1	12400000	392	10.21	0.60	12	0.17	310.00	5262.00	4400	20231222	-28.07	3130	20240726	1.12	4325	-26.82	20240103	3130	1.12	20240726	4400	-28.07	20231222	3130	1.12	20240726	1.25	N	002290	500	62 억	32001	N	N	N	N
165	20240801	130125	57	100.00	KOSDAQ		건설	N	N	N	N	N	3165	15	2	0.48	63700870	20165	71.30	3165	3180	3145	4095	2205	3150	3158.98	0.26	812	3190	3170	3155	3135	3120	3167	3132	62	945	500	2140	5	1	12400000	392	10.21	0.60	12	0.16	310.00	5262.00	4400	20231222	-28.07	3130	20240726	1.12	4325	-26.82	20240103	3130	1.12	20240726	4400	-28.07	20231222	3130	1.12	20240726	1.25	N	002290	500	62 억	32001	N	N	N	N
166	20240801	120124	57	100.00	KOSDAQ		건설	N	N	N	N	N	3160	10	2	0.32	63245170	20021	70.80	3165	3180	3145	4095	2205	3150	3158.94	0.26	804	3190	3170	3155	3135	3120	3167	3132	62	945	500	2140	5	1	12400000	392	10.19	0.60	12	0.16	310.00	5262.00	4400	20231222	-28.18	3130	20240726	0.96	4325	-26.94	20240103	3130	0.96	20240726	4400	-28.18	20231222	3130	0.96	20240726	1.25	N	002290	500	62 억	32001	N	N	N	N
167	20240801	110125	57	100.00	KOSDAQ		건설	N	N	N	N	N	3165	15	2	0.48	62015195	19632	69.42	3165	3180	3145	4095	2205	3150	3158.88	0.26	571	3190	3170	3155	3135	3120	3167	3132	62	945	500	2140	5	1	12400000	392	10.21	0.60	12	0.16	310.00	5262.00	4400	20231222	-28.07	3130	20240726	1.12	4325	-26.82	20240103	3130	1.12	20240726	4400	-28.07	20231222	3130	1.12	20240726	1.25	N	002290	500	62 억	32001	N	N	N	N
168	20240801	100125	57	100.00	KOSDAQ		건설	N	N	N	N	N	3160	10	2	0.32	53762100	17022	60.19	3165	3180	3150	4095	2205	3150	3158.39	0.26	263	3190	3170	3155	3135	3120	3167	3132	62	945	500	2140	5	1	12400000	392	10.19	0.60	12	0.14	310.00	5262.00	4400	20231222	-28.18	3130	20240726	0.96	4325	-26.94	20240103	3130	0.96	20240726	4400	-28.18	20231222	3130	0.96	20240726	1.25	N	002290	500	62 억	32001	N	N	N	N
169	20240801	090124	57	100.00	KOSDAQ		건설	N	N	N	N	N	3165	15	2	0.48	31650	10	0.04	3165	3165	3165	4095	2205	3150	3165.00	0.26	-1	3190	3170	3155	3135	3120	3167	3132	62	945	500	2140	5	1	12400000	392	10.21	0.60	12	0.00	310.00	5262.00	4400	20231222	-28.07	3130	20240726	1.12	4325	-26.82	20240103	3130	1.12	20240726	4400	-28.07	20231222	3130	1.12	20240726	1.25	N	002290	500	62 억	32001	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History