KissMeData/002290/price/prices-20231101.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	20231130	160133	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	110	2	2.74	384172440	95813	190.00	4015	4125	3930	5210	2815	4015	4009.60	0.84	0	5121	4148	4081	4008	3941	3868	4115	3975	62	1195	500	2810	5	1	12400000	512	20.52	0.81	12	0.77	201.00	5077.00	4770	20221207	-13.52	3175	20230726	29.92	4335	-4.84	20231107	3175	29.92	20230726	4770	-13.52	20221207	3175	29.92	20230726	2.78	N	002290	500	62 억		103565	N	N	0	N	00	N
3	20231130	150133	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	45	2	1.12	353097570	88248	175.00	4015	4115	3930	5210	2815	4015	4001.20	0.84	0	5716	4148	4081	4008	3941	3868	4115	3975	62	1195	500	2810	5	1	12400000	503	20.20	0.80	12	0.71	201.00	5077.00	4770	20221207	-14.88	3175	20230726	27.87	4335	-6.34	20231107	3175	27.87	20230726	4770	-14.88	20221207	3175	27.87	20230726	2.78	N	002290	500	62 억		103565	N	N	0	N	00	N
4	20231130	140134	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	85	2	2.12	290199555	72827	144.42	4015	4115	3930	5210	2815	4015	3984.78	0.84	0	12796	4148	4081	4008	3941	3868	4115	3975	62	1195	500	2810	5	1	12400000	508	20.40	0.81	12	0.59	201.00	5077.00	4770	20221207	-14.05	3175	20230726	29.13	4335	-5.42	20231107	3175	29.13	20230726	4770	-14.05	20221207	3175	29.13	20230726	2.78	N	002290	500	62 억		103565	N	N	0	N	00	N
5	20231130	130133	57	100.00	KOSDAQ		건설	N	N	N	N		N	4015	0	3	0.00	251281910	63238	125.41	4015	4015	3930	5210	2815	4015	3973.59	0.84	0	13214	4148	4081	4008	3941	3868	4115	3975	62	1195	500	2810	5	1	12400000	498	19.98	0.79	12	0.51	201.00	5077.00	4770	20221207	-15.83	3175	20230726	26.46	4335	-7.38	20231107	3175	26.46	20230726	4770	-15.83	20221207	3175	26.46	20230726	2.78	N	002290	500	62 억		103565	N	N	0	N	00	N
6	20231130	120134	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	-40	5	-1.00	236997390	59657	118.30	4015	4015	3930	5210	2815	4015	3972.67	0.84	0	12908	4148	4081	4008	3941	3868	4115	3975	62	1195	500	2810	5	1	12400000	493	19.78	0.78	12	0.48	201.00	5077.00	4770	20221207	-16.67	3175	20230726	25.20	4335	-8.30	20231107	3175	25.20	20230726	4770	-16.67	20221207	3175	25.20	20230726	2.78	N	002290	500	62 억		103565	N	N	0	N	00	N
7	20231130	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3970	-45	5	-1.12	95204950	24001	47.60	4015	4015	3930	5210	2815	4015	3966.71	0.84	0	503	4148	4081	4008	3941	3868	4115	3975	62	1195	500	2810	5	1	12400000	492	19.75	0.78	12	0.19	201.00	5077.00	4770	20221207	-16.77	3175	20230726	25.04	4335	-8.42	20231107	3175	25.04	20230726	4770	-16.77	20221207	3175	25.04	20230726	2.78	N	002290	500	62 억		103565	N	N	0	N	00	N
8	20231130	100133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	-35	5	-0.87	49597070	12510	24.81	4015	4015	3930	5210	2815	4015	3964.59	0.84	0	1524	4148	4081	4008	3941	3868	4115	3975	62	1195	500	2810	5	1	12400000	494	19.80	0.78	12	0.10	201.00	5077.00	4770	20221207	-16.56	3175	20230726	25.35	4335	-8.19	20231107	3175	25.35	20230726	4770	-16.56	20221207	3175	25.35	20230726	2.78	N	002290	500	62 억		103565	N	N	0	N	00	N
9	20231130	090134	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-10	5	-0.25	3501040	872	1.73	4015	4015	4005	5210	2815	4015	4014.95	0.84	0	-5	4148	4081	4008	3941	3868	4115	3975	62	1195	500	2810	5	1	12400000	497	19.93	0.79	12	0.01	201.00	5077.00	4770	20221207	-16.04	3175	20230726	26.14	4335	-7.61	20231107	3175	26.14	20230726	4770	-16.04	20221207	3175	26.14	20230726	2.78	N	002290	500	62 억		103565	N	N	0	N	00	N
10	20231129	160132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4015	15	2	0.38	201536595	50427	80.56	4000	4075	3935	5200	2800	4000	3996.59	0.78	0	7162	4110	4055	3990	3935	3870	4022	3902	62	1200	500	2800	5	1	12400000	498	19.98	0.79	12	0.41	201.00	5077.00	4770	20221207	-15.83	3175	20230726	26.46	4335	-7.38	20231107	3175	26.46	20230726	4770	-15.83	20221207	3175	26.46	20230726	2.78	N	002290	500	62 억		96215	N	N	0	N	00	N
11	20231129	150133	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	45	2	1.12	198596835	49695	79.39	4000	4075	3935	5200	2800	4000	3996.31	0.78	0	7121	4110	4055	3990	3935	3870	4022	3902	62	1200	500	2800	5	1	12400000	502	20.12	0.80	12	0.40	201.00	5077.00	4770	20221207	-15.20	3175	20230726	27.40	4335	-6.69	20231107	3175	27.40	20230726	4770	-15.20	20221207	3175	27.40	20230726	2.78	N	002290	500	62 억		96215	N	N	0	N	00	N
12	20231129	140132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	25	2	0.62	192390925	48158	76.93	4000	4075	3935	5200	2800	4000	3994.98	0.78	0	7345	4110	4055	3990	3935	3870	4022	3902	62	1200	500	2800	5	1	12400000	499	20.02	0.79	12	0.39	201.00	5077.00	4770	20221207	-15.62	3175	20230726	26.77	4335	-7.15	20231107	3175	26.77	20230726	4770	-15.62	20221207	3175	26.77	20230726	2.78	N	002290	500	62 억		96215	N	N	0	N	00	N
13	20231129	130134	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	0	3	0.00	143976990	36158	57.76	4000	4035	3935	5200	2800	4000	3981.83	0.78	0	-1782	4110	4055	3990	3935	3870	4022	3902	62	1200	500	2800	5	1	12400000	496	19.90	0.79	12	0.29	201.00	5077.00	4770	20221207	-16.14	3175	20230726	25.98	4335	-7.73	20231107	3175	25.98	20230726	4770	-16.14	20221207	3175	25.98	20230726	2.78	N	002290	500	62 억		96215	N	N	0	N	00	N
14	20231129	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3970	-30	5	-0.75	115129185	28910	46.19	4000	4035	3935	5200	2800	4000	3982.27	0.78	0	-5934	4110	4055	3990	3935	3870	4022	3902	62	1200	500	2800	5	1	12400000	492	19.75	0.78	12	0.23	201.00	5077.00	4770	20221207	-16.77	3175	20230726	25.04	4335	-8.42	20231107	3175	25.04	20230726	4770	-16.77	20221207	3175	25.04	20230726	2.78	N	002290	500	62 억		96215	N	N	0	N	00	N
15	20231129	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	-20	5	-0.50	91869605	23040	36.81	4000	4035	3935	5200	2800	4000	3987.34	0.78	0	-7096	4110	4055	3990	3935	3870	4022	3902	62	1200	500	2800	5	1	12400000	494	19.80	0.78	12	0.19	201.00	5077.00	4770	20221207	-16.56	3175	20230726	25.35	4335	-8.19	20231107	3175	25.35	20230726	4770	-16.56	20221207	3175	25.35	20230726	2.78	N	002290	500	62 억		96215	N	N	0	N	00	N
16	20231129	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	-5	5	-0.12	70007770	17569	28.07	4000	4035	3935	5200	2800	4000	3984.64	0.78	0	-6097	4110	4055	3990	3935	3870	4022	3902	62	1200	500	2800	5	1	12400000	495	19.88	0.79	12	0.14	201.00	5077.00	4770	20221207	-16.25	3175	20230726	25.83	4335	-7.84	20231107	3175	25.83	20230726	4770	-16.25	20221207	3175	25.83	20230726	2.78	N	002290	500	62 억		96215	N	N	0	N	00	N
17	20231129	090132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	-10	5	-0.25	9174100	2297	3.67	4000	4000	3990	5200	2800	4000	3993.66	0.78	0	-1390	4110	4055	3990	3935	3870	4022	3902	62	1200	500	2800	5	1	12400000	495	19.85	0.79	12	0.02	201.00	5077.00	4770	20221207	-16.35	3175	20230726	25.67	4335	-7.96	20231107	3175	25.67	20230726	4770	-16.35	20221207	3175	25.67	20230726	2.78	N	002290	500	62 억		96215	N	N	0	N	00	N
18	20231128	160133	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	-45	5	-1.11	248950955	62592	126.29	4010	4045	3925	5250	2835	4045	3977.31	0.74	0	6405	4195	4120	4065	3990	3935	4092	3962	62	1205	500	2830	5	1	12400000	496	19.90	0.79	12	0.50	201.00	5077.00	4770	20221207	-16.14	3175	20230726	25.98	4335	-7.73	20231107	3175	25.98	20230726	4770	-16.14	20221207	3175	25.98	20230726	2.79	N	002290	500	62 억		91228	N	N	0	N	00	N
19	20231128	150127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	-65	5	-1.61	237433415	59707	120.47	4010	4045	3925	5250	2835	4045	3976.59	0.74	0	7234	4195	4120	4065	3990	3935	4092	3962	62	1205	500	2830	5	1	12400000	494	19.80	0.78	12	0.48	201.00	5077.00	4770	20221207	-16.56	3175	20230726	25.35	4335	-8.19	20231107	3175	25.35	20230726	4770	-16.56	20221207	3175	25.35	20230726	2.79	N	002290	500	62 억		91228	N	N	0	N	00	N
20	20231128	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	-60	5	-1.48	220511300	55460	111.90	4010	4045	3925	5250	2835	4045	3975.98	0.74	0	7202	4195	4120	4065	3990	3935	4092	3962	62	1205	500	2830	5	1	12400000	494	19.83	0.78	12	0.45	201.00	5077.00	4770	20221207	-16.46	3175	20230726	25.51	4335	-8.07	20231107	3175	25.51	20230726	4770	-16.46	20221207	3175	25.51	20230726	2.79	N	002290	500	62 억		91228	N	N	0	N	00	N
21	20231128	130133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	-65	5	-1.61	203445050	51176	103.25	4010	4045	3925	5250	2835	4045	3975.33	0.74	0	6986	4195	4120	4065	3990	3935	4092	3962	62	1205	500	2830	5	1	12400000	494	19.80	0.78	12	0.41	201.00	5077.00	4770	20221207	-16.56	3175	20230726	25.35	4335	-8.19	20231107	3175	25.35	20230726	4770	-16.56	20221207	3175	25.35	20230726	2.79	N	002290	500	62 억		91228	N	N	0	N	00	N
22	20231128	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	-40	5	-0.99	196519560	49437	99.75	4010	4045	3925	5250	2835	4045	3975.08	0.74	0	6815	4195	4120	4065	3990	3935	4092	3962	62	1205	500	2830	5	1	12400000	497	19.93	0.79	12	0.40	201.00	5077.00	4770	20221207	-16.04	3175	20230726	26.14	4335	-7.61	20231107	3175	26.14	20230726	4770	-16.04	20221207	3175	26.14	20230726	2.79	N	002290	500	62 억		91228	N	N	0	N	00	N
23	20231128	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4030	-15	5	-0.37	181696955	45732	92.27	4010	4045	3925	5250	2835	4045	3973.00	0.74	0	6956	4195	4120	4065	3990	3935	4092	3962	62	1205	500	2830	5	1	12400000	500	20.05	0.79	12	0.37	201.00	5077.00	4770	20221207	-15.51	3175	20230726	26.93	4335	-7.04	20231107	3175	26.93	20230726	4770	-15.51	20221207	3175	26.93	20230726	2.79	N	002290	500	62 억		91228	N	N	0	N	00	N
24	20231128	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	-85	5	-2.10	98145710	24619	49.67	4010	4045	3955	5250	2835	4045	3986.47	0.74	0	2701	4195	4120	4065	3990	3935	4092	3962	62	1205	500	2830	5	1	12400000	491	19.70	0.78	12	0.20	201.00	5077.00	4770	20221207	-16.98	3175	20230726	24.72	4335	-8.65	20231107	3175	24.72	20230726	4770	-16.98	20221207	3175	24.72	20230726	2.79	N	002290	500	62 억		91228	N	N	0	N	00	N
25	20231128	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	-35	5	-0.87	3903480	973	1.96	4010	4010	4010	5250	2835	4045	4010.00	0.74	0	418	4195	4120	4065	3990	3935	4092	3962	62	1205	500	2830	5	1	12400000	497	19.95	0.79	12	0.01	201.00	5077.00	4770	20221207	-15.93	3175	20230726	26.30	4335	-7.50	20231107	3175	26.30	20230726	4770	-15.93	20221207	3175	26.30	20230726	2.79	N	002290	500	62 억		91228	N	N	0	N	00	N
26	20231127	160133	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	-100	5	-2.41	201189115	49549	93.98	4105	4140	4010	5380	2905	4145	4060.41	0.74	0	27	4268	4206	4143	4081	4018	4175	4050	62	1235	500	2900	5	1	12400000	502	20.12	0.80	12	0.40	201.00	5077.00	4770	20221207	-15.20	3175	20230726	27.40	4335	-6.69	20231107	3175	27.40	20230726	4770	-15.20	20221207	3175	27.40	20230726	2.79	N	002290	500	62 억		92004	N	N	0	N	00	N
27	20231127	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	-120	5	-2.90	194976110	48013	91.06	4105	4140	4010	5380	2905	4145	4060.90	0.74	0	207	4268	4206	4143	4081	4018	4175	4050	62	1235	500	2900	5	1	12400000	499	20.02	0.79	12	0.39	201.00	5077.00	4770	20221207	-15.62	3175	20230726	26.77	4335	-7.15	20231107	3175	26.77	20230726	4770	-15.62	20221207	3175	26.77	20230726	2.79	N	002290	500	62 억		92004	N	N	0	N	00	N
28	20231127	140133	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	-120	5	-2.90	189967525	46772	88.71	4105	4140	4010	5380	2905	4145	4061.57	0.74	0	107	4268	4206	4143	4081	4018	4175	4050	62	1235	500	2900	5	1	12400000	499	20.02	0.79	12	0.38	201.00	5077.00	4770	20221207	-15.62	3175	20230726	26.77	4335	-7.15	20231107	3175	26.77	20230726	4770	-15.62	20221207	3175	26.77	20230726	2.79	N	002290	500	62 억		92004	N	N	0	N	00	N
29	20231127	130132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	-125	5	-3.02	175106595	43095	81.74	4105	4140	4010	5380	2905	4145	4063.27	0.74	0	1151	4268	4206	4143	4081	4018	4175	4050	62	1235	500	2900	5	1	12400000	498	20.00	0.79	12	0.35	201.00	5077.00	4770	20221207	-15.72	3175	20230726	26.61	4335	-7.27	20231107	3175	26.61	20230726	4770	-15.72	20221207	3175	26.61	20230726	2.79	N	002290	500	62 억		92004	N	N	0	N	00	N
30	20231127	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	-90	5	-2.17	143464920	35260	66.88	4105	4140	4030	5380	2905	4145	4068.77	0.74	0	1219	4268	4206	4143	4081	4018	4175	4050	62	1235	500	2900	5	1	12400000	503	20.17	0.80	12	0.28	201.00	5077.00	4770	20221207	-14.99	3175	20230726	27.72	4335	-6.46	20231107	3175	27.72	20230726	4770	-14.99	20221207	3175	27.72	20230726	2.79	N	002290	500	62 억		92004	N	N	0	N	00	N
31	20231127	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	-90	5	-2.17	123385875	30305	57.48	4105	4140	4030	5380	2905	4145	4071.47	0.74	0	1260	4268	4206	4143	4081	4018	4175	4050	62	1235	500	2900	5	1	12400000	503	20.17	0.80	12	0.24	201.00	5077.00	4770	20221207	-14.99	3175	20230726	27.72	4335	-6.46	20231107	3175	27.72	20230726	4770	-14.99	20221207	3175	27.72	20230726	2.79	N	002290	500	62 억		92004	N	N	0	N	00	N
32	20231127	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4070	-75	5	-1.81	80014650	19588	37.15	4105	4140	4060	5380	2905	4145	4084.88	0.74	0	1642	4268	4206	4143	4081	4018	4175	4050	62	1235	500	2900	5	1	12400000	505	20.25	0.80	12	0.16	201.00	5077.00	4770	20221207	-14.68	3175	20230726	28.19	4335	-6.11	20231107	3175	28.19	20230726	4770	-14.68	20221207	3175	28.19	20230726	2.79	N	002290	500	62 억		92004	N	N	0	N	00	N
33	20231127	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	-20	5	-0.48	5410800	1318	2.50	4105	4140	4105	5380	2905	4145	4105.31	0.74	0	-102	4268	4206	4143	4081	4018	4175	4050	62	1235	500	2900	5	1	12400000	512	20.52	0.81	12	0.01	201.00	5077.00	4770	20221207	-13.52	3175	20230726	29.92	4335	-4.84	20231107	3175	29.92	20230726	4770	-13.52	20221207	3175	29.92	20230726	2.79	N	002290	500	62 억		92004	N	N	0	N	00	N
34	20231124	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4145	-60	5	-1.43	216322855	52725	79.60	4205	4205	4080	5460	2945	4205	4102.85	0.82	0	-9870	4301	4252	4176	4127	4051	4215	4090	62	1255	500	2940	5	1	12400000	514	20.62	0.82	12	0.43	201.00	5077.00	4770	20221207	-13.10	3175	20230726	30.55	4335	-4.38	20231107	3175	30.55	20230726	4770	-13.10	20221207	3175	30.55	20230726	2.85	N	002290	500	62 억		101729	N	N	0	N	00	N
35	20231124	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	-115	5	-2.73	184432685	44997	67.93	4205	4205	4080	5460	2945	4205	4098.78	0.82	0	-5464	4301	4252	4176	4127	4051	4215	4090	62	1255	500	2940	5	1	12400000	507	20.35	0.81	12	0.36	201.00	5077.00	4770	20221207	-14.26	3175	20230726	28.82	4335	-5.65	20231107	3175	28.82	20230726	4770	-14.26	20221207	3175	28.82	20230726	2.85	N	002290	500	62 억		101729	N	N	0	N	00	N
36	20231124	140132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	-110	5	-2.62	153180570	37346	56.38	4205	4205	4080	5460	2945	4205	4101.66	0.82	0	-2411	4301	4252	4176	4127	4051	4215	4090	62	1255	500	2940	5	1	12400000	508	20.37	0.81	12	0.30	201.00	5077.00	4770	20221207	-14.15	3175	20230726	28.98	4335	-5.54	20231107	3175	28.98	20230726	4770	-14.15	20221207	3175	28.98	20230726	2.85	N	002290	500	62 억		101729	N	N	0	N	00	N
37	20231124	130132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4115	-90	5	-2.14	132097625	32193	48.60	4205	4205	4080	5460	2945	4205	4103.30	0.82	0	-2408	4301	4252	4176	4127	4051	4215	4090	62	1255	500	2940	5	1	12400000	510	20.47	0.81	12	0.26	201.00	5077.00	4770	20221207	-13.73	3175	20230726	29.61	4335	-5.07	20231107	3175	29.61	20230726	4770	-13.73	20221207	3175	29.61	20230726	2.85	N	002290	500	62 억		101729	N	N	0	N	00	N
38	20231124	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	-80	5	-1.90	94680580	23051	34.80	4205	4205	4090	5460	2945	4205	4107.44	0.82	0	-610	4301	4252	4176	4127	4051	4215	4090	62	1255	500	2940	5	1	12400000	512	20.52	0.81	12	0.19	201.00	5077.00	4770	20221207	-13.52	3175	20230726	29.92	4335	-4.84	20231107	3175	29.92	20230726	4770	-13.52	20221207	3175	29.92	20230726	2.85	N	002290	500	62 억		101729	N	N	0	N	00	N
39	20231124	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	-115	5	-2.73	90394190	22007	33.22	4205	4205	4090	5460	2945	4205	4107.52	0.82	0	-148	4301	4252	4176	4127	4051	4215	4090	62	1255	500	2940	5	1	12400000	507	20.35	0.81	12	0.18	201.00	5077.00	4770	20221207	-14.26	3175	20230726	28.82	4335	-5.65	20231107	3175	28.82	20230726	4770	-14.26	20221207	3175	28.82	20230726	2.85	N	002290	500	62 억		101729	N	N	0	N	00	N
40	20231124	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4105	-100	5	-2.38	60774960	14782	22.32	4205	4205	4095	5460	2945	4205	4111.42	0.82	0	-916	4301	4252	4176	4127	4051	4215	4090	62	1255	500	2940	5	1	12400000	509	20.42	0.81	12	0.12	201.00	5077.00	4770	20221207	-13.94	3175	20230726	29.29	4335	-5.31	20231107	3175	29.29	20230726	4770	-13.94	20221207	3175	29.29	20230726	2.85	N	002290	500	62 억		101729	N	N	0	N	00	N
41	20231124	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	-20	5	-0.48	1042560	248	0.37	4205	4205	4185	5460	2945	4205	4203.87	0.82	0	13	4301	4252	4176	4127	4051	4215	4090	62	1255	500	2940	5	1	12400000	519	20.82	0.82	12	0.00	201.00	5077.00	4770	20221207	-12.26	3175	20230726	31.81	4335	-3.46	20231107	3175	31.81	20230726	4770	-12.26	20221207	3175	31.81	20230726	2.85	N	002290	500	62 억		101729	N	N	0	N	00	N
42	20231123	160130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	-20	5	-0.47	276159110	66240	97.93	4220	4225	4100	5490	2960	4225	4169.06	0.94	0	-14289	4335	4280	4195	4140	4055	4307	4167	62	1265	500	2950	5	1	12400000	521	20.92	0.83	12	0.53	201.00	5077.00	4770	20221207	-11.84	3175	20230726	32.44	4335	-3.00	20231107	3175	32.44	20230726	4770	-11.84	20221207	3175	32.44	20230726	2.81	N	002290	500	62 억		115992	N	N	0	N	00	N
43	20231123	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	-20	5	-0.47	263129245	63135	93.34	4220	4225	4100	5490	2960	4225	4167.72	0.94	0	-12681	4335	4280	4195	4140	4055	4307	4167	62	1265	500	2950	5	1	12400000	521	20.92	0.83	12	0.51	201.00	5077.00	4770	20221207	-11.84	3175	20230726	32.44	4335	-3.00	20231107	3175	32.44	20230726	4770	-11.84	20221207	3175	32.44	20230726	2.81	N	002290	500	62 억		115992	N	N	0	N	00	N
44	20231123	140132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4160	-65	5	-1.54	208689865	49985	73.90	4220	4225	4140	5490	2960	4225	4175.04	0.94	0	-5767	4335	4280	4195	4140	4055	4307	4167	62	1265	500	2950	5	1	12400000	516	20.70	0.82	12	0.40	201.00	5077.00	4770	20221207	-12.79	3175	20230726	31.02	4335	-4.04	20231107	3175	31.02	20230726	4770	-12.79	20221207	3175	31.02	20230726	2.81	N	002290	500	62 억		115992	N	N	0	N	00	N
45	20231123	130132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	-60	5	-1.42	176834710	42315	62.56	4220	4225	4165	5490	2960	4225	4179.00	0.94	0	-3426	4335	4280	4195	4140	4055	4307	4167	62	1265	500	2950	5	1	12400000	516	20.72	0.82	12	0.34	201.00	5077.00	4770	20221207	-12.68	3175	20230726	31.18	4335	-3.92	20231107	3175	31.18	20230726	4770	-12.68	20221207	3175	31.18	20230726	2.81	N	002290	500	62 억		115992	N	N	0	N	00	N
46	20231123	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	-40	5	-0.95	130271415	31143	46.04	4220	4225	4165	5490	2960	4225	4183.00	0.94	0	-2668	4335	4280	4195	4140	4055	4307	4167	62	1265	500	2950	5	1	12400000	519	20.82	0.82	12	0.25	201.00	5077.00	4770	20221207	-12.26	3175	20230726	31.81	4335	-3.46	20231107	3175	31.81	20230726	4770	-12.26	20221207	3175	31.81	20230726	2.81	N	002290	500	62 억		115992	N	N	0	N	00	N
47	20231123	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	-35	5	-0.83	115086525	27516	40.68	4220	4225	4165	5490	2960	4225	4182.52	0.94	0	-2030	4335	4280	4195	4140	4055	4307	4167	62	1265	500	2950	5	1	12400000	520	20.85	0.83	12	0.22	201.00	5077.00	4770	20221207	-12.16	3175	20230726	31.97	4335	-3.34	20231107	3175	31.97	20230726	4770	-12.16	20221207	3175	31.97	20230726	2.81	N	002290	500	62 억		115992	N	N	0	N	00	N
48	20231123	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	-55	5	-1.30	84316840	20141	29.78	4220	4225	4165	5490	2960	4225	4186.31	0.94	0	-2298	4335	4280	4195	4140	4055	4307	4167	62	1265	500	2950	5	1	12400000	517	20.75	0.82	12	0.16	201.00	5077.00	4770	20221207	-12.58	3175	20230726	31.34	4335	-3.81	20231107	3175	31.34	20230726	4770	-12.58	20221207	3175	31.34	20230726	2.81	N	002290	500	62 억		115992	N	N	0	N	00	N
49	20231123	090132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	-40	5	-0.95	14806595	3512	5.19	4220	4220	4165	5490	2960	4225	4215.98	0.94	0	-2837	4335	4280	4195	4140	4055	4307	4167	62	1265	500	2950	5	1	12400000	519	20.82	0.82	12	0.03	201.00	5077.00	4770	20221207	-12.26	3175	20230726	31.81	4335	-3.46	20231107	3175	31.81	20230726	4770	-12.26	20221207	3175	31.81	20230726	2.81	N	002290	500	62 억		115992	N	N	0	N	00	N
50	20231122	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	40	2	0.96	283701700	67642	48.50	4175	4250	4110	5440	2930	4185	4194.16	0.95	0	-1272	4408	4296	4098	3986	3788	4352	4042	62	1255	500	2920	5	1	12400000	524	21.02	0.83	12	0.55	201.00	5077.00	4770	20221207	-11.43	3175	20230726	33.07	4335	-2.54	20231107	3175	33.07	20230726	4770	-11.43	20221207	3175	33.07	20230726	2.78	N	002290	500	62 억		117250	N	N	0	N	00	N
51	20231122	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	35	2	0.84	242410420	57857	41.48	4175	4250	4110	5440	2930	4185	4189.82	0.95	0	-978	4408	4296	4098	3986	3788	4352	4042	62	1255	500	2920	5	1	12400000	523	21.00	0.83	12	0.47	201.00	5077.00	4770	20221207	-11.53	3175	20230726	32.91	4335	-2.65	20231107	3175	32.91	20230726	4770	-11.53	20221207	3175	32.91	20230726	2.78	N	002290	500	62 억		117250	N	N	0	N	00	N
52	20231122	140129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4240	55	2	1.31	191005895	45670	32.75	4175	4250	4110	5440	2930	4185	4182.31	0.95	0	-434	4408	4296	4098	3986	3788	4352	4042	62	1255	500	2920	5	1	12400000	526	21.09	0.84	12	0.37	201.00	5077.00	4770	20221207	-11.11	3175	20230726	33.54	4335	-2.19	20231107	3175	33.54	20230726	4770	-11.11	20221207	3175	33.54	20230726	2.78	N	002290	500	62 억		117250	N	N	0	N	00	N
53	20231122	130134	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	50	2	1.19	125098625	30046	21.54	4175	4250	4110	5440	2930	4185	4163.57	0.95	0	-5257	4408	4296	4098	3986	3788	4352	4042	62	1255	500	2920	5	1	12400000	525	21.07	0.83	12	0.24	201.00	5077.00	4770	20221207	-11.22	3175	20230726	33.39	4335	-2.31	20231107	3175	33.39	20230726	4770	-11.22	20221207	3175	33.39	20230726	2.78	N	002290	500	62 억		117250	N	N	0	N	00	N
54	20231122	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	5	2	0.12	94669400	22798	16.35	4175	4250	4110	5440	2930	4185	4152.53	0.95	0	-5785	4408	4296	4098	3986	3788	4352	4042	62	1255	500	2920	5	1	12400000	520	20.85	0.83	12	0.18	201.00	5077.00	4770	20221207	-12.16	3175	20230726	31.97	4335	-3.34	20231107	3175	31.97	20230726	4770	-12.16	20221207	3175	31.97	20230726	2.78	N	002290	500	62 억		117250	N	N	0	N	00	N
55	20231122	110134	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	-75	5	-1.79	64361910	15508	11.12	4175	4250	4110	5440	2930	4185	4150.24	0.95	0	-5193	4408	4296	4098	3986	3788	4352	4042	62	1255	500	2920	5	1	12400000	510	20.45	0.81	12	0.13	201.00	5077.00	4770	20221207	-13.84	3175	20230726	29.45	4335	-5.19	20231107	3175	29.45	20230726	4770	-13.84	20221207	3175	29.45	20230726	2.78	N	002290	500	62 억		117250	N	N	0	N	00	N
56	20231122	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4115	-70	5	-1.67	56135405	13509	9.69	4175	4250	4115	5440	2930	4185	4155.41	0.95	0	-5184	4408	4296	4098	3986	3788	4352	4042	62	1255	500	2920	5	1	12400000	510	20.47	0.81	12	0.11	201.00	5077.00	4770	20221207	-13.73	3175	20230726	29.61	4335	-5.07	20231107	3175	29.61	20230726	4770	-13.73	20221207	3175	29.61	20230726	2.78	N	002290	500	62 억		117250	N	N	0	N	00	N
57	20231122	090129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4165	-20	5	-0.48	217060	52	0.04	4175	4175	4165	5440	2930	4185	4174.23	0.95	0	-15	4408	4296	4098	3986	3788	4352	4042	62	1255	500	2920	5	1	12400000	516	20.72	0.82	12	0.00	201.00	5077.00	4770	20221207	-12.68	3175	20230726	31.18	4335	-3.92	20231107	3175	31.18	20230726	4770	-12.68	20221207	3175	31.18	20230726	2.78	N	002290	500	62 억		117250	N	N	0	N	00	N
58	20231121	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	65	2	1.58	555248535	137195	134.84	4100	4210	3900	5350	2885	4120	4047.03	1.00	0	-3943	4236	4177	4101	4042	3966	4207	4072	62	1230	500	2880	5	1	12400000	519	20.82	0.82	12	1.11	201.00	5077.00	4770	20221207	-12.26	3175	20230726	31.81	4335	-3.46	20231107	3175	31.81	20230726	4770	-12.26	20221207	3175	31.81	20230726	2.90	N	002290	500	62 억		123832	N	N	0	N	00	N
59	20231121	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4155	35	2	0.85	491696780	122000	119.91	4100	4200	3900	5350	2885	4120	4030.30	1.00	0	611	4236	4177	4101	4042	3966	4207	4072	62	1230	500	2880	5	1	12400000	515	20.67	0.82	12	0.98	201.00	5077.00	4770	20221207	-12.89	3175	20230726	30.87	4335	-4.15	20231107	3175	30.87	20230726	4770	-12.89	20221207	3175	30.87	20230726	2.90	N	002290	500	62 억		123832	N	N	0	N	00	N
60	20231121	140129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	-80	5	-1.94	418652220	104195	102.41	4100	4100	3900	5350	2885	4120	4017.97	1.00	0	1359	4236	4177	4101	4042	3966	4207	4072	62	1230	500	2880	5	1	12400000	501	20.10	0.80	12	0.84	201.00	5077.00	4770	20221207	-15.30	3175	20230726	27.24	4335	-6.81	20231107	3175	27.24	20230726	4770	-15.30	20221207	3175	27.24	20230726	2.90	N	002290	500	62 억		123832	N	N	0	N	00	N
61	20231121	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	-30	5	-0.73	378003105	94173	92.56	4100	4100	3900	5350	2885	4120	4013.92	1.00	0	209	4236	4177	4101	4042	3966	4207	4072	62	1230	500	2880	5	1	12400000	507	20.35	0.81	12	0.76	201.00	5077.00	4770	20221207	-14.26	3175	20230726	28.82	4335	-5.65	20231107	3175	28.82	20230726	4770	-14.26	20221207	3175	28.82	20230726	2.90	N	002290	500	62 억		123832	N	N	0	N	00	N
62	20231121	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	-85	5	-2.06	342669605	85435	83.97	4100	4100	3900	5350	2885	4120	4010.88	1.00	0	-2489	4236	4177	4101	4042	3966	4207	4072	62	1230	500	2880	5	1	12400000	500	20.07	0.79	12	0.69	201.00	5077.00	4770	20221207	-15.41	3175	20230726	27.09	4335	-6.92	20231107	3175	27.09	20230726	4770	-15.41	20221207	3175	27.09	20230726	2.90	N	002290	500	62 억		123832	N	N	0	N	00	N
63	20231121	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	-110	5	-2.67	294704015	73488	72.23	4100	4100	3900	5350	2885	4120	4010.23	1.00	0	-1729	4236	4177	4101	4042	3966	4207	4072	62	1230	500	2880	5	1	12400000	497	19.95	0.79	12	0.59	201.00	5077.00	4770	20221207	-15.93	3175	20230726	26.30	4335	-7.50	20231107	3175	26.30	20230726	4770	-15.93	20221207	3175	26.30	20230726	2.90	N	002290	500	62 억		123832	N	N	0	N	00	N
64	20231121	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	-80	5	-1.94	199457990	49672	48.82	4100	4100	3900	5350	2885	4120	4015.50	1.00	0	1703	4236	4177	4101	4042	3966	4207	4072	62	1230	500	2880	5	1	12400000	501	20.10	0.80	12	0.40	201.00	5077.00	4770	20221207	-15.30	3175	20230726	27.24	4335	-6.81	20231107	3175	27.24	20230726	4770	-15.30	20221207	3175	27.24	20230726	2.90	N	002290	500	62 억		123832	N	N	0	N	00	N
65	20231121	090129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	-25	5	-0.61	2586860	631	0.62	4100	4100	4095	5350	2885	4120	4099.62	1.00	0	-35	4236	4177	4101	4042	3966	4207	4072	62	1230	500	2880	5	1	12400000	508	20.37	0.81	12	0.01	201.00	5077.00	4770	20221207	-14.15	3175	20230726	28.98	4335	-5.54	20231107	3175	28.98	20230726	4770	-14.15	20221207	3175	28.98	20230726	2.90	N	002290	500	62 억		123832	N	N	0	N	00	N
66	20231120	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	55	2	1.35	416884975	101738	127.56	4060	4160	4025	5280	2850	4065	4097.61	1.01	0	-937	4175	4120	4060	4005	3945	4147	4032	62	1215	500	2840	5	1	12400000	511	20.50	0.81	12	0.82	201.00	5077.00	4770	20221207	-13.63	3175	20230726	29.76	4335	-4.96	20231107	3175	29.76	20230726	4770	-13.63	20221207	3175	29.76	20230726	2.82	N	002290	500	62 억		124827	N	N	0	N	00	N
67	20231120	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	20	2	0.49	399775935	97569	122.33	4060	4160	4025	5280	2850	4065	4097.37	1.01	0	-582	4175	4120	4060	4005	3945	4147	4032	62	1215	500	2840	5	1	12400000	507	20.32	0.80	12	0.79	201.00	5077.00	4770	20221207	-14.36	3175	20230726	28.66	4335	-5.77	20231107	3175	28.66	20230726	4770	-14.36	20221207	3175	28.66	20230726	2.82	N	002290	500	62 억		124827	N	N	0	N	00	N
68	20231120	140129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	-5	5	-0.12	350459765	85446	107.13	4060	4160	4025	5280	2850	4065	4101.54	1.01	0	-876	4175	4120	4060	4005	3945	4147	4032	62	1215	500	2840	5	1	12400000	503	20.20	0.80	12	0.69	201.00	5077.00	4770	20221207	-14.88	3175	20230726	27.87	4335	-6.34	20231107	3175	27.87	20230726	4770	-14.88	20221207	3175	27.87	20230726	2.82	N	002290	500	62 억		124827	N	N	0	N	00	N
69	20231120	130129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	10	2	0.25	331768430	80854	101.38	4060	4160	4025	5280	2850	4065	4103.30	1.01	0	-740	4175	4120	4060	4005	3945	4147	4032	62	1215	500	2840	5	1	12400000	505	20.27	0.80	12	0.65	201.00	5077.00	4770	20221207	-14.57	3175	20230726	28.35	4335	-6.00	20231107	3175	28.35	20230726	4770	-14.57	20221207	3175	28.35	20230726	2.82	N	002290	500	62 억		124827	N	N	0	N	00	N
70	20231120	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	30	2	0.74	298813460	72764	91.23	4060	4160	4025	5280	2850	4065	4106.61	1.01	0	-737	4175	4120	4060	4005	3945	4147	4032	62	1215	500	2840	5	1	12400000	508	20.37	0.81	12	0.59	201.00	5077.00	4770	20221207	-14.15	3175	20230726	28.98	4335	-5.54	20231107	3175	28.98	20230726	4770	-14.15	20221207	3175	28.98	20230726	2.82	N	002290	500	62 억		124827	N	N	0	N	00	N
71	20231120	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	30	2	0.74	280547895	68296	85.63	4060	4160	4025	5280	2850	4065	4107.82	1.01	0	-1203	4175	4120	4060	4005	3945	4147	4032	62	1215	500	2840	5	1	12400000	508	20.37	0.81	12	0.55	201.00	5077.00	4770	20221207	-14.15	3175	20230726	28.98	4335	-5.54	20231107	3175	28.98	20230726	4770	-14.15	20221207	3175	28.98	20230726	2.82	N	002290	500	62 억		124827	N	N	0	N	00	N
72	20231120	100128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4135	70	2	1.72	225810075	54991	68.95	4060	4160	4025	5280	2850	4065	4106.31	1.01	0	941	4175	4120	4060	4005	3945	4147	4032	62	1215	500	2840	5	1	12400000	513	20.57	0.81	12	0.44	201.00	5077.00	4770	20221207	-13.31	3175	20230726	30.24	4335	-4.61	20231107	3175	30.24	20230726	4770	-13.31	20221207	3175	30.24	20230726	2.82	N	002290	500	62 억		124827	N	N	0	N	00	N
73	20231120	090128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	-5	5	-0.12	11160940	2749	3.45	4060	4060	4060	5280	2850	4065	4060.00	1.01	0	-293	4175	4120	4060	4005	3945	4147	4032	62	1215	500	2840	5	1	12400000	503	20.20	0.80	12	0.02	201.00	5077.00	4770	20221207	-14.88	3175	20230726	27.87	4335	-6.34	20231107	3175	27.87	20230726	4770	-14.88	20221207	3175	27.87	20230726	2.82	N	002290	500	62 억		124827	N	N	0	N	00	N
74	20231117	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4065	5	2	0.12	323225965	79729	48.01	4025	4115	4000	5270	2845	4060	4054.06	1.02	0	-1695	4243	4151	4068	3976	3893	4197	4022	62	1210	500	2840	5	1	12400000	504	20.22	0.80	12	0.64	201.00	5077.00	4770	20221207	-14.78	3175	20230726	28.03	4335	-6.23	20231107	3175	28.03	20230726	4770	-14.78	20221207	3175	28.03	20230726	2.82	N	002290	500	62 억		126482	N	N	0	N	00	N
75	20231117	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	-20	5	-0.49	277974145	68534	41.27	4025	4115	4000	5270	2845	4060	4056.00	1.02	0	227	4243	4151	4068	3976	3893	4197	4022	62	1210	500	2840	5	1	12400000	501	20.10	0.80	12	0.55	201.00	5077.00	4770	20221207	-15.30	3175	20230726	27.24	4335	-6.81	20231107	3175	27.24	20230726	4770	-15.30	20221207	3175	27.24	20230726	2.82	N	002290	500	62 억		126482	N	N	0	N	00	N
76	20231117	140130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4065	5	2	0.12	233253040	57510	34.63	4025	4115	4000	5270	2845	4060	4055.87	1.02	0	303	4243	4151	4068	3976	3893	4197	4022	62	1210	500	2840	5	1	12400000	504	20.22	0.80	12	0.46	201.00	5077.00	4770	20221207	-14.78	3175	20230726	28.03	4335	-6.23	20231107	3175	28.03	20230726	4770	-14.78	20221207	3175	28.03	20230726	2.82	N	002290	500	62 억		126482	N	N	0	N	00	N
77	20231117	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	15	2	0.37	199997985	49346	29.71	4025	4115	4000	5270	2845	4060	4052.97	1.02	0	-510	4243	4151	4068	3976	3893	4197	4022	62	1210	500	2840	5	1	12400000	505	20.27	0.80	12	0.40	201.00	5077.00	4770	20221207	-14.57	3175	20230726	28.35	4335	-6.00	20231107	3175	28.35	20230726	4770	-14.57	20221207	3175	28.35	20230726	2.82	N	002290	500	62 억		126482	N	N	0	N	00	N
78	20231117	120130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	-10	5	-0.25	155949925	38456	23.16	4025	4115	4000	5270	2845	4060	4055.28	1.02	0	2879	4243	4151	4068	3976	3893	4197	4022	62	1210	500	2840	5	1	12400000	502	20.15	0.80	12	0.31	201.00	5077.00	4770	20221207	-15.09	3175	20230726	27.56	4335	-6.57	20231107	3175	27.56	20230726	4770	-15.09	20221207	3175	27.56	20230726	2.82	N	002290	500	62 억		126482	N	N	0	N	00	N
79	20231117	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	0	3	0.00	137210595	33835	20.37	4025	4115	4000	5270	2845	4060	4055.29	1.02	0	4387	4243	4151	4068	3976	3893	4197	4022	62	1210	500	2840	5	1	12400000	503	20.20	0.80	12	0.27	201.00	5077.00	4770	20221207	-14.88	3175	20230726	27.87	4335	-6.34	20231107	3175	27.87	20230726	4770	-14.88	20221207	3175	27.87	20230726	2.82	N	002290	500	62 억		126482	N	N	0	N	00	N
80	20231117	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	25	2	0.62	94653185	23367	14.07	4025	4115	4000	5270	2845	4060	4050.72	1.02	0	4421	4243	4151	4068	3976	3893	4197	4022	62	1210	500	2840	5	1	12400000	507	20.32	0.80	12	0.19	201.00	5077.00	4770	20221207	-14.36	3175	20230726	28.66	4335	-5.77	20231107	3175	28.66	20230726	4770	-14.36	20221207	3175	28.66	20230726	2.82	N	002290	500	62 억		126482	N	N	0	N	00	N
81	20231117	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	-15	5	-0.37	9302875	2311	1.39	4025	4045	4025	5270	2845	4060	4025.40	1.02	0	-66	4243	4151	4068	3976	3893	4197	4022	62	1210	500	2840	5	1	12400000	502	20.12	0.80	12	0.02	201.00	5077.00	4770	20221207	-15.20	3175	20230726	27.40	4335	-6.69	20231107	3175	27.40	20230726	4770	-15.20	20221207	3175	27.40	20230726	2.82	N	002290	500	62 억		126482	N	N	0	N	00	N
82	20231116	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	0	3	0.00	664098800	162694	158.78	4020	4160	3985	5270	2845	4060	4081.89	0.93	0	8925	4163	4111	4018	3966	3873	4137	3992	62	1210	500	2840	5	1	12400000	503	20.20	0.80	12	1.31	201.00	5077.00	4770	20221207	-14.88	3175	20230726	27.87	4335	-6.34	20231107	3175	27.87	20230726	4770	-14.88	20221207	3175	27.87	20230726	2.83	N	002290	500	62 억		115160	N	N	0	N	00	N
83	20231116	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	50	2	1.23	562649365	137781	134.47	4020	4160	3985	5270	2845	4060	4083.65	0.93	0	8236	4163	4111	4018	3966	3873	4137	3992	62	1210	500	2840	5	1	12400000	510	20.45	0.81	12	1.11	201.00	5077.00	4770	20221207	-13.84	3175	20230726	29.45	4335	-5.19	20231107	3175	29.45	20230726	4770	-13.84	20221207	3175	29.45	20230726	2.83	N	002290	500	62 억		115160	N	N	0	N	00	N
84	20231116	140130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	35	2	0.86	539690380	132196	129.02	4020	4160	3985	5270	2845	4060	4082.50	0.93	0	7810	4163	4111	4018	3966	3873	4137	3992	62	1210	500	2840	5	1	12400000	508	20.37	0.81	12	1.07	201.00	5077.00	4770	20221207	-14.15	3175	20230726	28.98	4335	-5.54	20231107	3175	28.98	20230726	4770	-14.15	20221207	3175	28.98	20230726	2.83	N	002290	500	62 억		115160	N	N	0	N	00	N
85	20231116	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	50	2	1.23	458407380	112400	109.70	4020	4160	3985	5270	2845	4060	4078.36	0.93	0	5704	4163	4111	4018	3966	3873	4137	3992	62	1210	500	2840	5	1	12400000	510	20.45	0.81	12	0.91	201.00	5077.00	4770	20221207	-13.84	3175	20230726	29.45	4335	-5.19	20231107	3175	29.45	20230726	4770	-13.84	20221207	3175	29.45	20230726	2.83	N	002290	500	62 억		115160	N	N	0	N	00	N
86	20231116	120130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	65	2	1.60	395064615	96988	94.65	4020	4160	3985	5270	2845	4060	4073.34	0.93	0	3860	4163	4111	4018	3966	3873	4137	3992	62	1210	500	2840	5	1	12400000	512	20.52	0.81	12	0.78	201.00	5077.00	4770	20221207	-13.52	3175	20230726	29.92	4335	-4.84	20231107	3175	29.92	20230726	4770	-13.52	20221207	3175	29.92	20230726	2.83	N	002290	500	62 억		115160	N	N	0	N	00	N
87	20231116	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4070	10	2	0.25	206204430	51294	50.06	4020	4100	3985	5270	2845	4060	4020.05	0.93	0	2912	4163	4111	4018	3966	3873	4137	3992	62	1210	500	2840	5	1	12400000	505	20.25	0.80	12	0.41	201.00	5077.00	4770	20221207	-14.68	3175	20230726	28.19	4335	-6.11	20231107	3175	28.19	20230726	4770	-14.68	20221207	3175	28.19	20230726	2.83	N	002290	500	62 억		115160	N	N	0	N	00	N
88	20231116	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	-35	5	-0.86	14160485	3522	3.44	4020	4035	4020	5270	2845	4060	4020.58	0.93	0	281	4163	4111	4018	3966	3873	4137	3992	62	1210	500	2840	5	1	12400000	499	20.02	0.79	12	0.03	201.00	5077.00	4770	20221207	-15.62	3175	20230726	26.77	4335	-7.15	20231107	3175	26.77	20230726	4770	-15.62	20221207	3175	26.77	20230726	2.83	N	002290	500	62 억		115160	N	N	0	N	00	N
89	20231116	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	0	3	0.00	0	0	0.00	0	0	0	5270	2845	4060	0.00	0.93	0	0	4163	4111	4018	3966	3873	4137	3992	62	1210	500	2840	5	1	12400000	503	20.20	0.80	12	0.00	201.00	5077.00	4770	20221207	-14.88	3175	20230726	27.87	4335	-6.34	20231107	3175	27.87	20230726	4770	-14.88	20221207	3175	27.87	20230726	2.83	N	002290	500	62 억		115160	N	N	0	N	00	N
90	20231115	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	115	2	2.92	406758825	102129	142.59	3945	4070	3925	5120	2765	3945	3982.79	0.80	0	13964	4068	4006	3933	3871	3798	4037	3902	62	1175	500	2760	5	1	12400000	503	20.20	0.80	12	0.82	201.00	5077.00	4770	20221207	-14.88	3175	20230726	27.87	4335	-6.34	20231107	3175	27.87	20230726	4770	-14.88	20221207	3175	27.87	20230726	2.85	N	002290	500	62 억		99356	N	N	0	N	00	N
91	20231115	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	100	2	2.53	379907550	95483	133.31	3945	4070	3925	5120	2765	3945	3978.80	0.80	0	13870	4068	4006	3933	3871	3798	4037	3902	62	1175	500	2760	5	1	12400000	502	20.12	0.80	12	0.77	201.00	5077.00	4770	20221207	-15.20	3175	20230726	27.40	4335	-6.69	20231107	3175	27.40	20230726	4770	-15.20	20221207	3175	27.40	20230726	2.85	N	002290	500	62 억		99356	N	N	0	N	00	N
92	20231115	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	55	2	1.39	294615745	74307	103.75	3945	4045	3925	5120	2765	3945	3964.85	0.80	0	14333	4068	4006	3933	3871	3798	4037	3902	62	1175	500	2760	5	1	12400000	496	19.90	0.79	12	0.60	201.00	5077.00	4770	20221207	-16.14	3175	20230726	25.98	4335	-7.73	20231107	3175	25.98	20230726	4770	-16.14	20221207	3175	25.98	20230726	2.85	N	002290	500	62 억		99356	N	N	0	N	00	N
93	20231115	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	65	2	1.65	272931880	68888	96.18	3945	4045	3925	5120	2765	3945	3961.97	0.80	0	14419	4068	4006	3933	3871	3798	4037	3902	62	1175	500	2760	5	1	12400000	497	19.95	0.79	12	0.56	201.00	5077.00	4770	20221207	-15.93	3175	20230726	26.30	4335	-7.50	20231107	3175	26.30	20230726	4770	-15.93	20221207	3175	26.30	20230726	2.85	N	002290	500	62 억		99356	N	N	0	N	00	N
94	20231115	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	100	2	2.53	206354955	52138	72.79	3945	4045	3925	5120	2765	3945	3957.86	0.80	0	14945	4068	4006	3933	3871	3798	4037	3902	62	1175	500	2760	5	1	12400000	502	20.12	0.80	12	0.42	201.00	5077.00	4770	20221207	-15.20	3175	20230726	27.40	4335	-6.69	20231107	3175	27.40	20230726	4770	-15.20	20221207	3175	27.40	20230726	2.85	N	002290	500	62 억		99356	N	N	0	N	00	N
95	20231115	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3965	20	2	0.51	154668355	39183	54.71	3945	4005	3925	5120	2765	3945	3947.33	0.80	0	11669	4068	4006	3933	3871	3798	4037	3902	62	1175	500	2760	5	1	12400000	492	19.73	0.78	12	0.32	201.00	5077.00	4770	20221207	-16.88	3175	20230726	24.88	4335	-8.54	20231107	3175	24.88	20230726	4770	-16.88	20221207	3175	24.88	20230726	2.85	N	002290	500	62 억		99356	N	N	0	N	00	N
96	20231115	100130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	5	2	0.13	108018430	27364	38.21	3945	4005	3925	5120	2765	3945	3947.46	0.80	0	9200	4068	4006	3933	3871	3798	4037	3902	62	1175	500	2760	5	1	12400000	490	19.65	0.78	12	0.22	201.00	5077.00	4770	20221207	-17.19	3175	20230726	24.41	4335	-8.88	20231107	3175	24.41	20230726	4770	-17.19	20221207	3175	24.41	20230726	2.85	N	002290	500	62 억		99356	N	N	0	N	00	N
97	20231115	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3940	-5	5	-0.13	17744105	4499	6.28	3945	3945	3940	5120	2765	3945	3944.01	0.80	0	54	4068	4006	3933	3871	3798	4037	3902	62	1175	500	2760	5	1	12400000	489	19.60	0.78	12	0.04	201.00	5077.00	4770	20221207	-17.40	3175	20230726	24.09	4335	-9.11	20231107	3175	24.09	20230726	4770	-17.40	20221207	3175	24.09	20230726	2.85	N	002290	500	62 억		99356	N	N	0	N	00	N
98	20231114	160130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3945	80	2	2.07	278065655	70561	121.04	3865	3995	3860	5020	2710	3865	3940.78	0.74	0	5722	4125	3995	3930	3800	3735	3962	3767	62	1155	500	2700	5	1	12400000	489	19.63	0.78	12	0.57	201.00	5077.00	4770	20221207	-17.30	3175	20230726	24.25	4335	-9.00	20231107	3175	24.25	20230726	4770	-17.30	20221207	3175	24.25	20230726	2.97	N	002290	500	62 억		91430	N	N	0	N	00	N
99	20231114	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3920	55	2	1.42	265165380	67286	115.42	3865	3995	3860	5020	2710	3865	3940.87	0.74	0	5361	4125	3995	3930	3800	3735	3962	3767	62	1155	500	2700	5	1	12400000	486	19.50	0.77	12	0.54	201.00	5077.00	4770	20221207	-17.82	3175	20230726	23.46	4335	-9.57	20231107	3175	23.46	20230726	4770	-17.82	20221207	3175	23.46	20230726	2.97	N	002290	500	62 억		91430	N	N	0	N	00	N
100	20231114	140129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	85	2	2.20	233370120	59180	101.51	3865	3995	3860	5020	2710	3865	3943.40	0.74	0	4046	4125	3995	3930	3800	3735	3962	3767	62	1155	500	2700	5	1	12400000	490	19.65	0.78	12	0.48	201.00	5077.00	4770	20221207	-17.19	3175	20230726	24.41	4335	-8.88	20231107	3175	24.41	20230726	4770	-17.19	20221207	3175	24.41	20230726	2.97	N	002290	500	62 억		91430	N	N	0	N	00	N
101	20231114	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	120	2	3.10	172826785	43926	75.35	3865	3995	3860	5020	2710	3865	3934.50	0.74	0	5396	4125	3995	3930	3800	3735	3962	3767	62	1155	500	2700	5	1	12400000	494	19.83	0.78	12	0.35	201.00	5077.00	4770	20221207	-16.46	3175	20230726	25.51	4335	-8.07	20231107	3175	25.51	20230726	4770	-16.46	20221207	3175	25.51	20230726	2.97	N	002290	500	62 억		91430	N	N	0	N	00	N
102	20231114	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	120	2	3.10	146259015	37208	63.82	3865	3995	3860	5020	2710	3865	3930.85	0.74	0	3020	4125	3995	3930	3800	3735	3962	3767	62	1155	500	2700	5	1	12400000	494	19.83	0.78	12	0.30	201.00	5077.00	4770	20221207	-16.46	3175	20230726	25.51	4335	-8.07	20231107	3175	25.51	20230726	4770	-16.46	20221207	3175	25.51	20230726	2.97	N	002290	500	62 억		91430	N	N	0	N	00	N
103	20231114	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	95	2	2.46	102196710	26079	44.73	3865	3995	3860	5020	2710	3865	3918.74	0.74	0	3916	4125	3995	3930	3800	3735	3962	3767	62	1155	500	2700	5	1	12400000	491	19.70	0.78	12	0.21	201.00	5077.00	4770	20221207	-16.98	3175	20230726	24.72	4335	-8.65	20231107	3175	24.72	20230726	4770	-16.98	20221207	3175	24.72	20230726	2.97	N	002290	500	62 억		91430	N	N	0	N	00	N
104	20231114	100130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3990	125	2	3.23	70833310	18146	31.13	3865	3995	3860	5020	2710	3865	3903.52	0.74	0	3902	4125	3995	3930	3800	3735	3962	3767	62	1155	500	2700	5	1	12400000	495	19.85	0.79	12	0.15	201.00	5077.00	4770	20221207	-16.35	3175	20230726	25.67	4335	-7.96	20231107	3175	25.67	20230726	4770	-16.35	20221207	3175	25.67	20230726	2.97	N	002290	500	62 억		91430	N	N	0	N	00	N
105	20231114	090129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3865	0	3	0.00	10080190	2608	4.47	3865	3870	3865	5020	2710	3865	3865.10	0.74	0	554	4125	3995	3930	3800	3735	3962	3767	62	1155	500	2700	5	1	12400000	479	19.23	0.76	12	0.02	201.00	5077.00	4770	20221207	-18.97	3175	20230726	21.73	4335	-10.84	20231107	3175	21.73	20230726	4770	-18.97	20221207	3175	21.73	20230726	2.97	N	002290	500	62 억		91430	N	N	0	N	00	N
106	20231113	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3865	-155	5	-3.86	228742790	58171	32.10	4015	4060	3865	5220	2815	4020	3932.53	0.94	0	-28074	4273	4146	3943	3816	3613	4210	3880	62	1200	500	2810	5	1	12400000	479	19.23	0.76	12	0.47	201.00	5077.00	4770	20221207	-18.97	3175	20230726	21.73	4335	-10.84	20231107	3175	21.73	20230726	4770	-18.97	20221207	3175	21.73	20230726	3.19	N	002290	500	62 억		117048	N	N	0	N	00	N
107	20231113	150129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3885	-135	5	-3.36	207970555	52812	29.14	4015	4060	3865	5220	2815	4020	3937.94	0.94	0	-26464	4273	4146	3943	3816	3613	4210	3880	62	1200	500	2810	5	1	12400000	482	19.33	0.77	12	0.43	201.00	5077.00	4770	20221207	-18.55	3175	20230726	22.36	4335	-10.38	20231107	3175	22.36	20230726	4770	-18.55	20221207	3175	22.36	20230726	3.19	N	002290	500	62 억		117048	N	N	0	N	00	N
108	20231113	140129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3880	-140	5	-3.48	181427980	45994	25.38	4015	4060	3870	5220	2815	4020	3944.60	0.94	0	-22330	4273	4146	3943	3816	3613	4210	3880	62	1200	500	2810	5	1	12400000	481	19.30	0.76	12	0.37	201.00	5077.00	4770	20221207	-18.66	3175	20230726	22.20	4335	-10.50	20231107	3175	22.20	20230726	4770	-18.66	20221207	3175	22.20	20230726	3.19	N	002290	500	62 억		117048	N	N	0	N	00	N
109	20231113	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3905	-115	5	-2.86	160867185	40699	22.46	4015	4060	3880	5220	2815	4020	3952.61	0.94	0	-21450	4273	4146	3943	3816	3613	4210	3880	62	1200	500	2810	5	1	12400000	484	19.43	0.77	12	0.33	201.00	5077.00	4770	20221207	-18.13	3175	20230726	22.99	4335	-9.92	20231107	3175	22.99	20230726	4770	-18.13	20221207	3175	22.99	20230726	3.19	N	002290	500	62 억		117048	N	N	0	N	00	N
110	20231113	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3940	-80	5	-1.99	126033960	31786	17.54	4015	4060	3920	5220	2815	4020	3965.08	0.94	0	-15892	4273	4146	3943	3816	3613	4210	3880	62	1200	500	2810	5	1	12400000	489	19.60	0.78	12	0.26	201.00	5077.00	4770	20221207	-17.40	3175	20230726	24.09	4335	-9.11	20231107	3175	24.09	20230726	4770	-17.40	20221207	3175	24.09	20230726	3.19	N	002290	500	62 억		117048	N	N	0	N	00	N
111	20231113	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	-70	5	-1.74	95386330	23996	13.24	4015	4060	3920	5220	2815	4020	3975.09	0.94	0	-9341	4273	4146	3943	3816	3613	4210	3880	62	1200	500	2810	5	1	12400000	490	19.65	0.78	12	0.19	201.00	5077.00	4770	20221207	-17.19	3175	20230726	24.41	4335	-8.88	20231107	3175	24.41	20230726	4770	-17.19	20221207	3175	24.41	20230726	3.19	N	002290	500	62 억		117048	N	N	0	N	00	N
112	20231113	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3935	-85	5	-2.11	64748100	16239	8.96	4015	4060	3920	5220	2815	4020	3987.20	0.94	0	-5523	4273	4146	3943	3816	3613	4210	3880	62	1200	500	2810	5	1	12400000	488	19.58	0.78	12	0.13	201.00	5077.00	4770	20221207	-17.51	3175	20230726	23.94	4335	-9.23	20231107	3175	23.94	20230726	4770	-17.51	20221207	3175	23.94	20230726	3.19	N	002290	500	62 억		117048	N	N	0	N	00	N
113	20231113	090129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	-25	5	-0.62	6344525	1581	0.87	4015	4020	3995	5220	2815	4020	4012.98	0.94	0	487	4273	4146	3943	3816	3613	4210	3880	62	1200	500	2810	5	1	12400000	495	19.88	0.79	12	0.01	201.00	5077.00	4770	20221207	-16.25	3175	20230726	25.83	4335	-7.84	20231107	3175	25.83	20230726	4770	-16.25	20221207	3175	25.83	20230726	3.19	N	002290	500	62 억		117048	N	N	0	N	00	N
114	20231110	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	130	2	3.34	697737320	179920	118.66	3855	4070	3740	5050	2725	3890	3877.96	0.97	0	-3791	4206	4047	3961	3802	3716	4005	3760	62	1160	500	2720	5	1	12400000	498	20.00	0.79	12	1.45	201.00	5077.00	4770	20221207	-15.72	3175	20230726	26.61	4335	-7.27	20231107	3175	26.61	20230726	4770	-15.72	20221207	3175	26.61	20230726	3.32	N	002290	500	62 억		120223	N	N	0	N	00	N
115	20231110	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	135	2	3.47	662075850	171036	112.80	3855	4070	3740	5050	2725	3890	3870.94	0.97	0	-4866	4206	4047	3961	3802	3716	4005	3760	62	1160	500	2720	5	1	12400000	499	20.02	0.79	12	1.38	201.00	5077.00	4770	20221207	-15.62	3175	20230726	26.77	4335	-7.15	20231107	3175	26.77	20230726	4770	-15.62	20221207	3175	26.77	20230726	3.32	N	002290	500	62 억		120223	N	N	0	N	00	N
116	20231110	140129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	150	2	3.86	611103360	158409	104.47	3855	4050	3740	5050	2725	3890	3857.70	0.97	0	-4789	4206	4047	3961	3802	3716	4005	3760	62	1160	500	2720	5	1	12400000	501	20.10	0.80	12	1.28	201.00	5077.00	4770	20221207	-15.30	3175	20230726	27.24	4335	-6.81	20231107	3175	27.24	20230726	4770	-15.30	20221207	3175	27.24	20230726	3.32	N	002290	500	62 억		120223	N	N	0	N	00	N
117	20231110	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3885	-5	5	-0.13	481627215	125859	83.00	3855	3945	3740	5050	2725	3890	3826.58	0.97	0	-6955	4206	4047	3961	3802	3716	4005	3760	62	1160	500	2720	5	1	12400000	482	19.33	0.77	12	1.01	201.00	5077.00	4770	20221207	-18.55	3175	20230726	22.36	4335	-10.38	20231107	3175	22.36	20230726	4770	-18.55	20221207	3175	22.36	20230726	3.32	N	002290	500	62 억		120223	N	N	0	N	00	N
118	20231110	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3925	35	2	0.90	426859805	111824	73.75	3855	3935	3740	5050	2725	3890	3817.06	0.97	0	-7639	4206	4047	3961	3802	3716	4005	3760	62	1160	500	2720	5	1	12400000	487	19.53	0.77	12	0.90	201.00	5077.00	4770	20221207	-17.71	3175	20230726	23.62	4335	-9.46	20231107	3175	23.62	20230726	4770	-17.71	20221207	3175	23.62	20230726	3.32	N	002290	500	62 억		120223	N	N	0	N	00	N
119	20231110	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3830	-60	5	-1.54	285128045	75372	49.71	3855	3855	3740	5050	2725	3890	3782.54	0.97	0	-1625	4206	4047	3961	3802	3716	4005	3760	62	1160	500	2720	5	1	12400000	475	19.05	0.75	12	0.61	201.00	5077.00	4770	20221207	-19.71	3175	20230726	20.63	4335	-11.65	20231107	3175	20.63	20230726	4770	-19.71	20221207	3175	20.63	20230726	3.32	N	002290	500	62 억		120223	N	N	0	N	00	N
120	20231110	100130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3775	-115	5	-2.96	233046250	61663	40.67	3855	3855	3740	5050	2725	3890	3778.85	0.97	0	487	4206	4047	3961	3802	3716	4005	3760	62	1160	500	2720	5	1	12400000	468	18.78	0.74	12	0.50	201.00	5077.00	4770	20221207	-20.86	3175	20230726	18.90	4335	-12.92	20231107	3175	18.90	20230726	4770	-20.86	20221207	3175	18.90	20230726	3.32	N	002290	500	62 억		120223	N	N	0	N	00	N
121	20231110	090128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3850	-40	5	-1.03	31090200	8089	5.33	3855	3855	3765	5050	2725	3890	3841.85	0.97	0	-129	4206	4047	3961	3802	3716	4005	3760	62	1160	500	2720	5	1	12400000	477	19.15	0.76	12	0.07	201.00	5077.00	4770	20221207	-19.29	3175	20230726	21.26	4335	-11.19	20231107	3175	21.26	20230726	4770	-19.29	20221207	3175	21.26	20230726	3.32	N	002290	500	62 억		120223	N	N	0	N	00	N
122	20231109	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3890	-195	5	-4.77	601890500	151613	106.29	4085	4120	3875	5310	2860	4085	3970.00	0.84	0	16721	4288	4186	4128	4026	3968	4157	3997	62	1225	500	2850	5	1	12400000	482	19.35	0.77	12	1.22	201.00	5077.00	4770	20221207	-18.45	3175	20230726	22.52	4335	-10.27	20231107	3175	22.52	20230726	4770	-18.45	20221207	3175	22.52	20230726	3.29	N	002290	500	62 억		104636	N	N	0	N	00	N
123	20231109	150129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3910	-175	5	-4.28	541346130	136163	95.46	4085	4120	3880	5310	2860	4085	3975.64	0.84	0	18272	4288	4186	4128	4026	3968	4157	3997	62	1225	500	2850	5	1	12400000	485	19.45	0.77	12	1.10	201.00	5077.00	4770	20221207	-18.03	3175	20230726	23.15	4335	-9.80	20231107	3175	23.15	20230726	4770	-18.03	20221207	3175	23.15	20230726	3.29	N	002290	500	62 억		104636	N	N	0	N	00	N
124	20231109	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3930	-155	5	-3.79	478370775	120056	84.17	4085	4120	3880	5310	2860	4085	3984.48	0.84	0	18625	4288	4186	4128	4026	3968	4157	3997	62	1225	500	2850	5	1	12400000	487	19.55	0.77	12	0.97	201.00	5077.00	4770	20221207	-17.61	3175	20230726	23.78	4335	-9.34	20231107	3175	23.78	20230726	4770	-17.61	20221207	3175	23.78	20230726	3.29	N	002290	500	62 억		104636	N	N	0	N	00	N
125	20231109	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	-100	5	-2.45	376509815	94116	65.98	4085	4120	3945	5310	2860	4085	4000.40	0.84	0	21552	4288	4186	4128	4026	3968	4157	3997	62	1225	500	2850	5	1	12400000	494	19.83	0.78	12	0.76	201.00	5077.00	4770	20221207	-16.46	3175	20230726	25.51	4335	-8.07	20231107	3175	25.51	20230726	4770	-16.46	20221207	3175	25.51	20230726	3.29	N	002290	500	62 억		104636	N	N	0	N	00	N
126	20231109	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	-90	5	-2.20	349841430	87373	61.26	4085	4120	3950	5310	2860	4085	4003.91	0.84	0	21162	4288	4186	4128	4026	3968	4157	3997	62	1225	500	2850	5	1	12400000	495	19.88	0.79	12	0.70	201.00	5077.00	4770	20221207	-16.25	3175	20230726	25.83	4335	-7.84	20231107	3175	25.83	20230726	4770	-16.25	20221207	3175	25.83	20230726	3.29	N	002290	500	62 억		104636	N	N	0	N	00	N
127	20231109	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	-75	5	-1.84	232198530	57751	40.49	4085	4120	3990	5310	2860	4085	4020.57	0.84	0	13034	4288	4186	4128	4026	3968	4157	3997	62	1225	500	2850	5	1	12400000	497	19.95	0.79	12	0.47	201.00	5077.00	4770	20221207	-15.93	3175	20230726	26.30	4335	-7.50	20231107	3175	26.30	20230726	4770	-15.93	20221207	3175	26.30	20230726	3.29	N	002290	500	62 억		104636	N	N	0	N	00	N
128	20231109	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4030	-55	5	-1.35	132129785	32761	22.97	4085	4120	3995	5310	2860	4085	4032.98	0.84	0	10631	4288	4186	4128	4026	3968	4157	3997	62	1225	500	2850	5	1	12400000	500	20.05	0.79	12	0.26	201.00	5077.00	4770	20221207	-15.51	3175	20230726	26.93	4335	-7.04	20231107	3175	26.93	20230726	4770	-15.51	20221207	3175	26.93	20230726	3.29	N	002290	500	62 억		104636	N	N	0	N	00	N
129	20231109	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4120	35	2	0.86	9219600	2256	1.58	4085	4120	4085	5310	2860	4085	4086.78	0.84	0	967	4288	4186	4128	4026	3968	4157	3997	62	1225	500	2850	5	1	12400000	511	20.50	0.81	12	0.02	201.00	5077.00	4770	20221207	-13.63	3175	20230726	29.76	4335	-4.96	20231107	3175	29.76	20230726	4770	-13.63	20221207	3175	29.76	20230726	3.29	N	002290	500	62 억		104636	N	N	0	N	00	N
130	20231108	160128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	-120	5	-2.85	587730195	142614	93.19	4205	4230	4070	5460	2945	4205	4121.16	0.68	0	20272	4378	4291	4248	4161	4118	4270	4140	62	1255	500	2940	5	1	12400000	507	20.32	0.80	12	1.15	201.00	5077.00	4770	20221207	-14.36	3175	20230726	28.66	4335	-5.77	20231107	3175	28.66	20230726	4770	-14.36	20221207	3175	28.66	20230726	3.22	N	002290	500	62 억		83871	N	N	0	N	00	N
131	20231108	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4115	-90	5	-2.14	494748215	119895	78.34	4205	4230	4070	5460	2945	4205	4126.50	0.68	0	22470	4378	4291	4248	4161	4118	4270	4140	62	1255	500	2940	5	1	12400000	510	20.47	0.81	12	0.97	201.00	5077.00	4770	20221207	-13.73	3175	20230726	29.61	4335	-5.07	20231107	3175	29.61	20230726	4770	-13.73	20221207	3175	29.61	20230726	3.22	N	002290	500	62 억		83871	N	N	0	N	00	N
132	20231108	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	-80	5	-1.90	412008425	99664	65.12	4205	4230	4085	5460	2945	4205	4133.96	0.68	0	19989	4378	4291	4248	4161	4118	4270	4140	62	1255	500	2940	5	1	12400000	512	20.52	0.81	12	0.80	201.00	5077.00	4770	20221207	-13.52	3175	20230726	29.92	4335	-4.84	20231107	3175	29.92	20230726	4770	-13.52	20221207	3175	29.92	20230726	3.22	N	002290	500	62 억		83871	N	N	0	N	00	N
133	20231108	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	-95	5	-2.26	396399445	95870	62.64	4205	4230	4085	5460	2945	4205	4134.75	0.68	0	19573	4378	4291	4248	4161	4118	4270	4140	62	1255	500	2940	5	1	12400000	510	20.45	0.81	12	0.77	201.00	5077.00	4770	20221207	-13.84	3175	20230726	29.45	4335	-5.19	20231107	3175	29.45	20230726	4770	-13.84	20221207	3175	29.45	20230726	3.22	N	002290	500	62 억		83871	N	N	0	N	00	N
134	20231108	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4145	-60	5	-1.43	338557885	81774	53.43	4205	4230	4085	5460	2945	4205	4140.15	0.68	0	21009	4378	4291	4248	4161	4118	4270	4140	62	1255	500	2940	5	1	12400000	514	20.62	0.82	12	0.66	201.00	5077.00	4770	20221207	-13.10	3175	20230726	30.55	4335	-4.38	20231107	3175	30.55	20230726	4770	-13.10	20221207	3175	30.55	20230726	3.22	N	002290	500	62 억		83871	N	N	0	N	00	N
135	20231108	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	-105	5	-2.50	309879615	74799	48.88	4205	4230	4085	5460	2945	4205	4142.82	0.68	0	20729	4378	4291	4248	4161	4118	4270	4140	62	1255	500	2940	5	1	12400000	508	20.40	0.81	12	0.60	201.00	5077.00	4770	20221207	-14.05	3175	20230726	29.13	4335	-5.42	20231107	3175	29.13	20230726	4770	-14.05	20221207	3175	29.13	20230726	3.22	N	002290	500	62 억		83871	N	N	0	N	00	N
136	20231108	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	-35	5	-0.83	173891505	41722	27.26	4205	4230	4140	5460	2945	4205	4167.85	0.68	0	11959	4378	4291	4248	4161	4118	4270	4140	62	1255	500	2940	5	1	12400000	517	20.75	0.82	12	0.34	201.00	5077.00	4770	20221207	-12.58	3175	20230726	31.34	4335	-3.81	20231107	3175	31.34	20230726	4770	-12.58	20221207	3175	31.34	20230726	3.22	N	002290	500	62 억		83871	N	N	0	N	00	N
137	20231108	090128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	-15	5	-0.36	5893975	1402	0.92	4205	4205	4190	5460	2945	4205	4203.96	0.68	0	-522	4378	4291	4248	4161	4118	4270	4140	62	1255	500	2940	5	1	12400000	520	20.85	0.83	12	0.01	201.00	5077.00	4770	20221207	-12.16	3175	20230726	31.97	4335	-3.34	20231107	3175	31.97	20230726	4770	-12.16	20221207	3175	31.97	20230726	3.22	N	002290	500	62 억		83871	N	N	0	N	00	N
138	20231107	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	-65	5	-1.52	640778695	150238	61.17	4265	4335	4205	5550	2990	4270	4265.08	0.74	0	-7260	4396	4332	4246	4182	4096	4365	4215	62	1280	500	2980	5	1	12400000	521	20.92	0.83	12	1.21	201.00	5077.00	4770	20221207	-11.84	3175	20230726	32.44	4335	-3.00	20231107	3175	32.44	20230726	4770	-11.84	20221207	3175	32.44	20230726	3.09	N	002290	500	62 억		91776	N	N	0	N	00	N
139	20231107	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4260	-10	5	-0.23	578515635	135472	55.15	4265	4335	4210	5550	2990	4270	4270.37	0.74	0	-9452	4396	4332	4246	4182	4096	4365	4215	62	1280	500	2980	5	1	12400000	528	21.19	0.84	12	1.09	201.00	5077.00	4770	20221207	-10.69	3175	20230726	34.17	4335	-1.73	20231107	3175	34.17	20230726	4770	-10.69	20221207	3175	34.17	20230726	3.09	N	002290	500	62 억		91776	N	N	0	N	00	N
140	20231107	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4250	-20	5	-0.47	562924215	131793	53.66	4265	4335	4210	5550	2990	4270	4271.28	0.74	0	-10659	4396	4332	4246	4182	4096	4365	4215	62	1280	500	2980	5	1	12400000	527	21.14	0.84	12	1.06	201.00	5077.00	4770	20221207	-10.90	3175	20230726	33.86	4335	-1.96	20231107	3175	33.86	20230726	4770	-10.90	20221207	3175	33.86	20230726	3.09	N	002290	500	62 억		91776	N	N	0	N	00	N
141	20231107	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4255	-15	5	-0.35	389397205	91285	37.16	4265	4320	4210	5550	2990	4270	4265.72	0.74	0	-15980	4396	4332	4246	4182	4096	4365	4215	62	1280	500	2980	5	1	12400000	528	21.17	0.84	12	0.74	201.00	5077.00	4770	20221207	-10.80	3175	20230726	34.02	4320	-1.50	20231107	3175	34.02	20230726	4770	-10.80	20221207	3175	34.02	20230726	3.09	N	002290	500	62 억		91776	N	N	0	N	00	N
142	20231107	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4320	50	2	1.17	372776280	87403	35.58	4265	4320	4210	5550	2990	4270	4265.01	0.74	0	-14575	4396	4332	4246	4182	4096	4365	4215	62	1280	500	2980	5	1	12400000	536	21.49	0.85	12	0.70	201.00	5077.00	4770	20221207	-9.43	3175	20230726	36.06	4320	0.00	20231107	3175	36.06	20230726	4770	-9.43	20221207	3175	36.06	20230726	3.09	N	002290	500	62 억		91776	N	N	0	N	00	N
143	20231107	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4270	0	3	0.00	248794525	58473	23.81	4265	4315	4210	5550	2990	4270	4254.79	0.74	0	-11058	4396	4332	4246	4182	4096	4365	4215	62	1280	500	2980	5	1	12400000	529	21.24	0.84	12	0.47	201.00	5077.00	4770	20221207	-10.48	3175	20230726	34.49	4315	-1.04	20231107	3175	34.49	20230726	4770	-10.48	20221207	3175	34.49	20230726	3.09	N	002290	500	62 억		91776	N	N	0	N	00	N
144	20231107	100128	57	100.00	KOSDAQ		건설	N	N	N	N		N	4270	0	3	0.00	173660980	40759	16.59	4265	4315	4210	5550	2990	4270	4260.62	0.74	0	-11149	4396	4332	4246	4182	4096	4365	4215	62	1280	500	2980	5	1	12400000	529	21.24	0.84	12	0.33	201.00	5077.00	4770	20221207	-10.48	3175	20230726	34.49	4315	-1.04	20231107	3175	34.49	20230726	4770	-10.48	20221207	3175	34.49	20230726	3.09	N	002290	500	62 억		91776	N	N	0	N	00	N
145	20231107	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4260	-10	5	-0.23	8526980	1999	0.81	4265	4270	4260	5550	2990	4270	4264.97	0.74	0	-633	4396	4332	4246	4182	4096	4365	4215	62	1280	500	2980	5	1	12400000	528	21.19	0.84	12	0.02	201.00	5077.00	4770	20221207	-10.69	3175	20230726	34.17	4310	-1.16	20231106	3175	34.17	20230726	4770	-10.69	20221207	3175	34.17	20230726	3.09	N	002290	500	62 억		91776	N	N	0	N	00	N
146	20231106	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4270	65	2	1.55	1027301205	242246	68.98	4185	4310	4160	5460	2945	4205	4240.74	0.78	0	-6764	4401	4302	4151	4052	3901	4352	4102	62	1255	500	2940	5	1	12400000	529	21.24	0.84	12	1.95	201.00	5077.00	4770	20221207	-10.48	3175	20230726	34.49	4310	-0.93	20231106	3175	34.49	20230726	4770	-10.48	20221207	3175	34.49	20230726	2.99	N	002290	500	62 억		97311	N	N	0	N	00	N
147	20231106	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4275	70	2	1.66	965994480	227884	64.89	4185	4310	4160	5460	2945	4205	4238.98	0.78	0	-5049	4401	4302	4151	4052	3901	4352	4102	62	1255	500	2940	5	1	12400000	530	21.27	0.84	12	1.84	201.00	5077.00	4770	20221207	-10.38	3175	20230726	34.65	4310	-0.81	20231106	3175	34.65	20230726	4770	-10.38	20221207	3175	34.65	20230726	2.99	N	002290	500	62 억		97311	N	N	0	N	00	N
148	20231106	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	20	2	0.48	864380135	203962	58.08	4185	4310	4160	5460	2945	4205	4237.96	0.78	0	-4633	4401	4302	4151	4052	3901	4352	4102	62	1255	500	2940	5	1	12400000	524	21.02	0.83	12	1.64	201.00	5077.00	4770	20221207	-11.43	3175	20230726	33.07	4310	-1.97	20231106	3175	33.07	20230726	4770	-11.43	20221207	3175	33.07	20230726	2.99	N	002290	500	62 억		97311	N	N	0	N	00	N
149	20231106	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4220	15	2	0.36	715132290	168544	47.99	4185	4310	4160	5460	2945	4205	4243.01	0.78	0	-7402	4401	4302	4151	4052	3901	4352	4102	62	1255	500	2940	5	1	12400000	523	21.00	0.83	12	1.36	201.00	5077.00	4770	20221207	-11.53	3175	20230726	32.91	4310	-2.09	20231106	3175	32.91	20230726	4770	-11.53	20221207	3175	32.91	20230726	2.99	N	002290	500	62 억		97311	N	N	0	N	00	N
150	20231106	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	30	2	0.71	671326415	158161	45.03	4185	4310	4160	5460	2945	4205	4244.59	0.78	0	-7380	4401	4302	4151	4052	3901	4352	4102	62	1255	500	2940	5	1	12400000	525	21.07	0.83	12	1.28	201.00	5077.00	4770	20221207	-11.22	3175	20230726	33.39	4310	-1.74	20231106	3175	33.39	20230726	4770	-11.22	20221207	3175	33.39	20230726	2.99	N	002290	500	62 억		97311	N	N	0	N	00	N
151	20231106	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4235	30	2	0.71	600520975	141393	40.26	4185	4310	4160	5460	2945	4205	4247.19	0.78	0	-7122	4401	4302	4151	4052	3901	4352	4102	62	1255	500	2940	5	1	12400000	525	21.07	0.83	12	1.14	201.00	5077.00	4770	20221207	-11.22	3175	20230726	33.39	4310	-1.74	20231106	3175	33.39	20230726	4770	-11.22	20221207	3175	33.39	20230726	2.99	N	002290	500	62 억		97311	N	N	0	N	00	N
152	20231106	100124	57	100.00	KOSDAQ		건설	N	N	N	N		N	4290	85	2	2.02	455846215	107336	30.56	4185	4310	4160	5460	2945	4205	4246.93	0.78	0	-8144	4401	4302	4151	4052	3901	4352	4102	62	1255	500	2940	5	1	12400000	532	21.34	0.84	12	0.87	201.00	5077.00	4770	20221207	-10.06	3175	20230726	35.12	4310	-0.46	20231106	3175	35.12	20230726	4770	-10.06	20221207	3175	35.12	20230726	2.99	N	002290	500	62 억		97311	N	N	0	N	00	N
153	20231106	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4185	-20	5	-0.48	23846055	5703	1.62	4185	4185	4165	5460	2945	4205	4181.09	0.78	0	-748	4401	4302	4151	4052	3901	4352	4102	62	1255	500	2940	5	1	12400000	519	20.82	0.82	12	0.05	201.00	5077.00	4770	20221207	-12.26	3175	20230726	31.81	4250	-1.53	20231103	3175	31.81	20230726	4770	-12.26	20221207	3175	31.81	20230726	2.99	N	002290	500	62 억		97311	N	N	0	N	00	N
154	20231103	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4205	170	2	4.21	1443187605	348477	379.23	4040	4250	4000	5240	2825	4035	4140.37	0.70	0	10792	4098	4066	4013	3981	3928	4077	3992	62	1205	500	2820	5	1	12400000	521	20.92	0.83	12	2.81	201.00	5077.00	4770	20221207	-11.84	3175	20230726	32.44	4250	-1.06	20231103	3175	32.44	20230726	4770	-11.84	20221207	3175	32.44	20230726	2.98	N	002290	500	62 억		86351	N	N	0	N	00	N
155	20231103	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	155	2	3.84	1323833990	320046	348.29	4040	4250	4000	5240	2825	4035	4136.39	0.70	0	10815	4098	4066	4013	3981	3928	4077	3992	62	1205	500	2820	5	1	12400000	520	20.85	0.83	12	2.58	201.00	5077.00	4770	20221207	-12.16	3175	20230726	31.97	4250	-1.41	20231103	3175	31.97	20230726	4770	-12.16	20221207	3175	31.97	20230726	2.98	N	002290	500	62 억		86351	N	N	0	N	00	N
156	20231103	140125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4190	155	2	3.84	1231043300	297784	324.06	4040	4250	4000	5240	2825	4035	4134.01	0.70	0	9275	4098	4066	4013	3981	3928	4077	3992	62	1205	500	2820	5	1	12400000	520	20.85	0.83	12	2.40	201.00	5077.00	4770	20221207	-12.16	3175	20230726	31.97	4250	-1.41	20231103	3175	31.97	20230726	4770	-12.16	20221207	3175	31.97	20230726	2.98	N	002290	500	62 억		86351	N	N	0	N	00	N
157	20231103	130126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4175	140	2	3.47	1096124885	265485	288.91	4040	4250	4000	5240	2825	4035	4128.76	0.70	0	9365	4098	4066	4013	3981	3928	4077	3992	62	1205	500	2820	5	1	12400000	518	20.77	0.82	12	2.14	201.00	5077.00	4770	20221207	-12.47	3175	20230726	31.50	4250	-1.76	20231103	3175	31.50	20230726	4770	-12.47	20221207	3175	31.50	20230726	2.98	N	002290	500	62 억		86351	N	N	0	N	00	N
158	20231103	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4145	110	2	2.73	821128985	199391	216.99	4040	4250	4000	5240	2825	4035	4118.18	0.70	0	1338	4098	4066	4013	3981	3928	4077	3992	62	1205	500	2820	5	1	12400000	514	20.62	0.82	12	1.61	201.00	5077.00	4770	20221207	-13.10	3175	20230726	30.55	4250	-2.47	20231103	3175	30.55	20230726	4770	-13.10	20221207	3175	30.55	20230726	2.98	N	002290	500	62 억		86351	N	N	0	N	00	N
159	20231103	110126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4050	15	2	0.37	300397625	73981	80.51	4040	4100	4000	5240	2825	4035	4060.47	0.70	0	-7222	4098	4066	4013	3981	3928	4077	3992	62	1205	500	2820	5	1	12400000	502	20.15	0.80	12	0.60	201.00	5077.00	4770	20221207	-15.09	3175	20230726	27.56	4180	-3.11	20230906	3175	27.56	20230726	4770	-15.09	20221207	3175	27.56	20230726	2.98	N	002290	500	62 억		86351	N	N	0	N	00	N
160	20231103	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4060	25	2	0.62	228507680	56249	61.21	4040	4100	4000	5240	2825	4035	4062.43	0.70	0	-8992	4098	4066	4013	3981	3928	4077	3992	62	1205	500	2820	5	1	12400000	503	20.20	0.80	12	0.45	201.00	5077.00	4770	20221207	-14.88	3175	20230726	27.87	4180	-2.87	20230906	3175	27.87	20230726	4770	-14.88	20221207	3175	27.87	20230726	2.98	N	002290	500	62 억		86351	N	N	0	N	00	N
161	20231103	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	-10	5	-0.25	29424835	7291	7.93	4040	4045	4025	5240	2825	4035	4035.77	0.70	0	244	4098	4066	4013	3981	3928	4077	3992	62	1205	500	2820	5	1	12400000	499	20.02	0.79	12	0.06	201.00	5077.00	4770	20221207	-15.62	3175	20230726	26.77	4180	-3.71	20230906	3175	26.77	20230726	4770	-15.62	20221207	3175	26.77	20230726	2.98	N	002290	500	62 억		86351	N	N	0	N	00	N
162	20231102	160125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	35	2	0.88	360898475	90432	84.89	4035	4045	3960	5200	2800	4000	3990.19	0.70	0	-428	4080	4040	3995	3955	3910	4060	3975	62	1200	500	2800	5	1	12400000	500	20.07	0.79	12	0.73	201.00	5077.00	4770	20221207	-15.41	3175	20230726	27.09	4180	-3.47	20230906	3175	27.09	20230726	4770	-15.41	20221207	3175	27.09	20230726	2.93	N	002290	500	62 억		86827	N	N	0	N	00	N
163	20231102	150126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4020	20	2	0.50	337046300	84513	79.34	4035	4045	3960	5200	2800	4000	3988.09	0.70	0	720	4080	4040	3995	3955	3910	4060	3975	62	1200	500	2800	5	1	12400000	498	20.00	0.79	12	0.68	201.00	5077.00	4770	20221207	-15.72	3175	20230726	26.61	4180	-3.83	20230906	3175	26.61	20230726	4770	-15.72	20221207	3175	26.61	20230726	2.93	N	002290	500	62 억		86827	N	N	0	N	00	N
164	20231102	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4010	10	2	0.25	317450925	79623	74.75	4035	4045	3960	5200	2800	4000	3986.91	0.70	0	-848	4080	4040	3995	3955	3910	4060	3975	62	1200	500	2800	5	1	12400000	497	19.95	0.79	12	0.64	201.00	5077.00	4770	20221207	-15.93	3175	20230726	26.30	4180	-4.07	20230906	3175	26.30	20230726	4770	-15.93	20221207	3175	26.30	20230726	2.93	N	002290	500	62 억		86827	N	N	0	N	00	N
165	20231102	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3975	-25	5	-0.62	222035470	55733	52.32	4035	4045	3960	5200	2800	4000	3983.88	0.70	0	-2008	4080	4040	3995	3955	3910	4060	3975	62	1200	500	2800	5	1	12400000	493	19.78	0.78	12	0.45	201.00	5077.00	4770	20221207	-16.67	3175	20230726	25.20	4180	-4.90	20230906	3175	25.20	20230726	4770	-16.67	20221207	3175	25.20	20230726	2.93	N	002290	500	62 억		86827	N	N	0	N	00	N
166	20231102	120125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	-15	5	-0.38	161734195	40576	38.09	4035	4045	3960	5200	2800	4000	3985.92	0.70	0	-2669	4080	4040	3995	3955	3910	4060	3975	62	1200	500	2800	5	1	12400000	494	19.83	0.78	12	0.33	201.00	5077.00	4770	20221207	-16.46	3175	20230726	25.51	4180	-4.67	20230906	3175	25.51	20230726	4770	-16.46	20221207	3175	25.51	20230726	2.93	N	002290	500	62 억		86827	N	N	0	N	00	N
167	20231102	110124	57	100.00	KOSDAQ		건설	N	N	N	N		N	3965	-35	5	-0.88	125055550	31352	29.43	4035	4045	3960	5200	2800	4000	3988.72	0.70	0	-4571	4080	4040	3995	3955	3910	4060	3975	62	1200	500	2800	5	1	12400000	492	19.73	0.78	12	0.25	201.00	5077.00	4770	20221207	-16.88	3175	20230726	24.88	4180	-5.14	20230906	3175	24.88	20230726	4770	-16.88	20221207	3175	24.88	20230726	2.93	N	002290	500	62 억		86827	N	N	0	N	00	N
168	20231102	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	-5	5	-0.12	76856145	19205	18.03	4035	4045	3975	5200	2800	4000	4001.89	0.70	0	-3172	4080	4040	3995	3955	3910	4060	3975	62	1200	500	2800	5	1	12400000	495	19.88	0.79	12	0.15	201.00	5077.00	4770	20221207	-16.25	3175	20230726	25.83	4180	-4.43	20230906	3175	25.83	20230726	4770	-16.25	20221207	3175	25.83	20230726	2.93	N	002290	500	62 억		86827	N	N	0	N	00	N
169	20231102	090125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	35	2	0.88	2784510	691	0.65	4035	4035	4035	5200	2800	4000	4035.00	0.70	0	-98	4080	4040	3995	3955	3910	4060	3975	62	1200	500	2800	5	1	12400000	500	20.07	0.79	12	0.01	201.00	5077.00	4770	20221207	-15.41	3175	20230726	27.09	4180	-3.47	20230906	3175	27.09	20230726	4770	-15.41	20221207	3175	27.09	20230726	2.93	N	002290	500	62 억		86827	N	N	0	N	00	N
170	20231101	160124	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	25	2	0.63	425011260	106289	114.19	3980	4035	3950	5160	2785	3975	3998.70	0.67	0	5543	4108	4041	3988	3921	3868	4015	3895	62	1185	500	2780	5	1	12400000	496	19.90	0.79	12	0.86	201.00	5077.00	4770	20221207	-16.14	3175	20230726	25.98	4180	-4.31	20230906	3175	25.98	20230726	4770	-16.14	20221207	3175	25.98	20230726	3.13	N	002290	500	62 억		83120	N	N	0	N	00	N
171	20231101	150125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	25	2	0.63	388569075	97174	104.40	3980	4035	3950	5160	2785	3975	3998.79	0.67	0	3190	4108	4041	3988	3921	3868	4015	3895	62	1185	500	2780	5	1	12400000	496	19.90	0.79	12	0.78	201.00	5077.00	4770	20221207	-16.14	3175	20230726	25.98	4180	-4.31	20230906	3175	25.98	20230726	4770	-16.14	20221207	3175	25.98	20230726	3.13	N	002290	500	62 억		83120	N	N	0	N	00	N
172	20231101	140124	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	25	2	0.63	352753185	88215	94.77	3980	4035	3950	5160	2785	3975	3998.90	0.67	0	2306	4108	4041	3988	3921	3868	4015	3895	62	1185	500	2780	5	1	12400000	496	19.90	0.79	12	0.71	201.00	5077.00	4770	20221207	-16.14	3175	20230726	25.98	4180	-4.31	20230906	3175	25.98	20230726	4770	-16.14	20221207	3175	25.98	20230726	3.13	N	002290	500	62 억		83120	N	N	0	N	00	N
173	20231101	130125	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	25	2	0.63	270265425	67641	72.67	3980	4035	3950	5160	2785	3975	3995.71	0.67	0	-5053	4108	4041	3988	3921	3868	4015	3895	62	1185	500	2780	5	1	12400000	496	19.90	0.79	12	0.55	201.00	5077.00	4770	20221207	-16.14	3175	20230726	25.98	4180	-4.31	20230906	3175	25.98	20230726	4770	-16.14	20221207	3175	25.98	20230726	3.13	N	002290	500	62 억		83120	N	N	0	N	00	N
174	20231101	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	25	2	0.63	238503800	59701	64.14	3980	4035	3950	5160	2785	3975	3995.11	0.67	0	-7151	4108	4041	3988	3921	3868	4015	3895	62	1185	500	2780	5	1	12400000	496	19.90	0.79	12	0.48	201.00	5077.00	4770	20221207	-16.14	3175	20230726	25.98	4180	-4.31	20230906	3175	25.98	20230726	4770	-16.14	20221207	3175	25.98	20230726	3.13	N	002290	500	62 억		83120	N	N	0	N	00	N
175	20231101	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	10	2	0.25	215281530	53886	57.89	3980	4035	3950	5160	2785	3975	3995.28	0.67	0	-7636	4108	4041	3988	3921	3868	4015	3895	62	1185	500	2780	5	1	12400000	494	19.83	0.78	12	0.43	201.00	5077.00	4770	20221207	-16.46	3175	20230726	25.51	4180	-4.67	20230906	3175	25.51	20230726	4770	-16.46	20221207	3175	25.51	20230726	3.13	N	002290	500	62 억		83120	N	N	0	N	00	N
176	20231101	100125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3950	-25	5	-0.63	115695620	28998	31.15	3980	4035	3950	5160	2785	3975	3989.99	0.67	0	3472	4108	4041	3988	3921	3868	4015	3895	62	1185	500	2780	5	1	12400000	490	19.65	0.78	12	0.23	201.00	5077.00	4770	20221207	-17.19	3175	20230726	24.41	4180	-5.50	20230906	3175	24.41	20230726	4770	-17.19	20221207	3175	24.41	20230726	3.13	N	002290	500	62 억		83120	N	N	0	N	00	N
177	20231101	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	4035	60	2	1.51	23694650	5930	6.37	3980	4035	3980	5160	2785	3975	3997.26	0.67	0	2220	4108	4041	3988	3921	3868	4015	3895	62	1185	500	2780	5	1	12400000	500	20.07	0.79	12	0.05	201.00	5077.00	4770	20221207	-15.41	3175	20230726	27.09	4180	-3.47	20230906	3175	27.09	20230726	4770	-15.41	20221207	3175	27.09	20230726	3.13	N	002290	500	62 억		83120	N	N	0	N	00	N