KissMeData/002290/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160134	57	100.00	KOSDAQ	건설	N	N	N	N	N	3100	-40	5	-1.27	30432470	9770	71.74	3110	3145	3095	4080	2200	3140	3114.89	0.18	-375	3176	3157	3126	3107	3076	3167	3117	62	940	500	2130	5	1	12400000	384	10.00	0.59	12	0.08	310.00	5262.00	4400	20231222	-29.55	2750	20240909	12.73	4325	-28.32	20240103	2750	12.73	20240909	4400	-29.55	20231222	2750	12.73	20240909	0.55	N	002290	500	62 억	22304	N	N	N	N
3	20241129	150134	57	100.00	KOSDAQ	건설	N	N	N	N	N	3115	-25	5	-0.80	25125150	8061	59.19	3110	3145	3095	4080	2200	3140	3116.88	0.18	-370	3176	3157	3126	3107	3076	3167	3117	62	940	500	2130	5	1	12400000	386	10.05	0.59	12	0.07	310.00	5262.00	4400	20231222	-29.20	2750	20240909	13.27	4325	-27.98	20240103	2750	13.27	20240909	4400	-29.20	20231222	2750	13.27	20240909	0.55	N	002290	500	62 억	22304	N	N	N	N
4	20241129	140133	57	100.00	KOSDAQ	건설	N	N	N	N	N	3120	-20	5	-0.64	23624560	7579	55.65	3110	3145	3095	4080	2200	3140	3117.11	0.18	-357	3176	3157	3126	3107	3076	3167	3117	62	940	500	2130	5	1	12400000	387	10.06	0.59	12	0.06	310.00	5262.00	4400	20231222	-29.09	2750	20240909	13.45	4325	-27.86	20240103	2750	13.45	20240909	4400	-29.09	20231222	2750	13.45	20240909	0.55	N	002290	500	62 억	22304	N	N	N	N
5	20241129	130134	57	100.00	KOSDAQ	건설	N	N	N	N	N	3115	-25	5	-0.80	23390575	7504	55.10	3110	3145	3095	4080	2200	3140	3117.08	0.18	-357	3176	3157	3126	3107	3076	3167	3117	62	940	500	2130	5	1	12400000	386	10.05	0.59	12	0.06	310.00	5262.00	4400	20231222	-29.20	2750	20240909	13.27	4325	-27.98	20240103	2750	13.27	20240909	4400	-29.20	20231222	2750	13.27	20240909	0.55	N	002290	500	62 억	22304	N	N	N	N
6	20241129	120134	57	100.00	KOSDAQ	건설	N	N	N	N	N	3110	-30	5	-0.96	22500210	7218	53.00	3110	3145	3095	4080	2200	3140	3117.24	0.18	-357	3176	3157	3126	3107	3076	3167	3117	62	940	500	2130	5	1	12400000	386	10.03	0.59	12	0.06	310.00	5262.00	4400	20231222	-29.32	2750	20240909	13.09	4325	-28.09	20240103	2750	13.09	20240909	4400	-29.32	20231222	2750	13.09	20240909	0.55	N	002290	500	62 억	22304	N	N	N	N
7	20241129	110134	57	100.00	KOSDAQ	건설	N	N	N	N	N	3100	-40	5	-1.27	14506540	4640	34.07	3110	3145	3095	4080	2200	3140	3126.41	0.18	-370	3176	3157	3126	3107	3076	3167	3117	62	940	500	2130	5	1	12400000	384	10.00	0.59	12	0.04	310.00	5262.00	4400	20231222	-29.55	2750	20240909	12.73	4325	-28.32	20240103	2750	12.73	20240909	4400	-29.55	20231222	2750	12.73	20240909	0.55	N	002290	500	62 억	22304	N	N	N	N
8	20241129	100135	57	100.00	KOSDAQ	건설	N	N	N	N	N	3125	-15	5	-0.48	8611720	2746	20.16	3110	3145	3110	4080	2200	3140	3136.10	0.18	-395	3176	3157	3126	3107	3076	3167	3117	62	940	500	2130	5	1	12400000	388	10.08	0.59	12	0.02	310.00	5262.00	4400	20231222	-28.98	2750	20240909	13.64	4325	-27.75	20240103	2750	13.64	20240909	4400	-28.98	20231222	2750	13.64	20240909	0.55	N	002290	500	62 억	22304	N	N	N	N
9	20241129	090135	57	100.00	KOSDAQ	건설	N	N	N	N	N	3110	-30	5	-0.96	55980	18	0.13	3110	3110	3110	4080	2200	3140	3110.00	0.18	-2	3176	3157	3126	3107	3076	3167	3117	62	940	500	2130	5	1	12400000	386	10.03	0.59	12	0.00	310.00	5262.00	4400	20231222	-29.32	2750	20240909	13.09	4325	-28.09	20240103	2750	13.09	20240909	4400	-29.32	20231222	2750	13.09	20240909	0.55	N	002290	500	62 억	22304	N	N	N	N
10	20241128	160133	57	100.00	KOSDAQ	건설	N	N	N	N	N	3140	10	2	0.32	38946850	12486	38.74	3130	3145	3095	4065	2195	3130	3119.24	0.18	-99	3266	3197	3111	3042	2956	3232	3077	62	935	500	2120	5	1	12400000	389	10.13	0.60	12	0.10	310.00	5262.00	4400	20231222	-28.64	2750	20240909	14.18	4325	-27.40	20240103	2750	14.18	20240909	4400	-28.64	20231222	2750	14.18	20240909	0.55	N	002290	500	62 억	22385	N	N	N	N
11	20241128	150136	57	100.00	KOSDAQ	건설	N	N	N	N	N	3140	10	2	0.32	38789850	12436	38.59	3130	3145	3095	4065	2195	3130	3119.16	0.18	-96	3266	3197	3111	3042	2956	3232	3077	62	935	500	2120	5	1	12400000	389	10.13	0.60	12	0.10	310.00	5262.00	4400	20231222	-28.64	2750	20240909	14.18	4325	-27.40	20240103	2750	14.18	20240909	4400	-28.64	20231222	2750	14.18	20240909	0.55	N	002290	500	62 억	22385	N	N	N	N
12	20241128	140135	57	100.00	KOSDAQ	건설	N	N	N	N	N	3120	-10	5	-0.32	32730715	10503	32.59	3130	3145	3095	4065	2195	3130	3116.32	0.18	78	3266	3197	3111	3042	2956	3232	3077	62	935	500	2120	5	1	12400000	387	10.06	0.59	12	0.08	310.00	5262.00	4400	20231222	-29.09	2750	20240909	13.45	4325	-27.86	20240103	2750	13.45	20240909	4400	-29.09	20231222	2750	13.45	20240909	0.55	N	002290	500	62 억	22385	N	N	N	N
13	20241128	130134	57	100.00	KOSDAQ	건설	N	N	N	N	N	3135	5	2	0.16	26724595	8567	26.58	3130	3145	3095	4065	2195	3130	3119.48	0.18	1	3266	3197	3111	3042	2956	3232	3077	62	935	500	2120	5	1	12400000	389	10.11	0.60	12	0.07	310.00	5262.00	4400	20231222	-28.75	2750	20240909	14.00	4325	-27.51	20240103	2750	14.00	20240909	4400	-28.75	20231222	2750	14.00	20240909	0.55	N	002290	500	62 억	22385	N	N	N	N
14	20241128	120135	57	100.00	KOSDAQ	건설	N	N	N	N	N	3145	15	2	0.48	22983835	7369	22.87	3130	3145	3095	4065	2195	3130	3118.99	0.18	-54	3266	3197	3111	3042	2956	3232	3077	62	935	500	2120	5	1	12400000	390	10.15	0.60	12	0.06	310.00	5262.00	4400	20231222	-28.52	2750	20240909	14.36	4325	-27.28	20240103	2750	14.36	20240909	4400	-28.52	20231222	2750	14.36	20240909	0.55	N	002290	500	62 억	22385	N	N	N	N
15	20241128	110134	57	100.00	KOSDAQ	건설	N	N	N	N	N	3145	15	2	0.48	19341075	6207	19.26	3130	3145	3095	4065	2195	3130	3116.01	0.18	-52	3266	3197	3111	3042	2956	3232	3077	62	935	500	2120	5	1	12400000	390	10.15	0.60	12	0.05	310.00	5262.00	4400	20231222	-28.52	2750	20240909	14.36	4325	-27.28	20240103	2750	14.36	20240909	4400	-28.52	20231222	2750	14.36	20240909	0.55	N	002290	500	62 억	22385	N	N	N	N
16	20241128	100134	57	100.00	KOSDAQ	건설	N	N	N	N	N	3120	-10	5	-0.32	10225575	3278	10.17	3130	3135	3095	4065	2195	3130	3119.46	0.18	-80	3266	3197	3111	3042	2956	3232	3077	62	935	500	2120	5	1	12400000	387	10.06	0.59	12	0.03	310.00	5262.00	4400	20231222	-29.09	2750	20240909	13.45	4325	-27.86	20240103	2750	13.45	20240909	4400	-29.09	20231222	2750	13.45	20240909	0.55	N	002290	500	62 억	22385	N	N	N	N
17	20241128	090134	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	0	3	0.00	619740	198	0.61	3130	3130	3130	4065	2195	3130	3130.00	0.18	-43	3266	3197	3111	3042	2956	3232	3077	62	935	500	2120	5	1	12400000	388	10.10	0.59	12	0.00	310.00	5262.00	4400	20231222	-28.86	2750	20240909	13.82	4325	-27.63	20240103	2750	13.82	20240909	4400	-28.86	20231222	2750	13.82	20240909	0.55	N	002290	500	62 억	22385	N	N	N	N
18	20241127	160133	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	-30	5	-0.95	99394485	32227	140.26	3025	3180	3025	4105	2215	3160	3084.20	0.18	-303	3213	3186	3163	3136	3113	3175	3125	62	945	500	2140	5	1	12400000	388	10.10	0.59	12	0.26	310.00	5262.00	4400	20231222	-28.86	2750	20240909	13.82	4325	-27.63	20240103	2750	13.82	20240909	4400	-28.86	20231222	2750	13.82	20240909	0.57	N	002290	500	62 억	22688	N	N	N	N
19	20241127	150135	57	100.00	KOSDAQ	건설	N	N	N	N	N	3090	-70	5	-2.22	98304785	31877	138.74	3025	3180	3025	4105	2215	3160	3083.88	0.18	-63	3213	3186	3163	3136	3113	3175	3125	62	945	500	2140	5	1	12400000	383	9.97	0.59	12	0.26	310.00	5262.00	4400	20231222	-29.77	2750	20240909	12.36	4325	-28.55	20240103	2750	12.36	20240909	4400	-29.77	20231222	2750	12.36	20240909	0.57	N	002290	500	62 억	22688	N	N	N	N
20	20241127	140134	57	100.00	KOSDAQ	건설	N	N	N	N	N	3100	-60	5	-1.90	81342170	26398	114.89	3025	3180	3025	4105	2215	3160	3081.38	0.18	-341	3213	3186	3163	3136	3113	3175	3125	62	945	500	2140	5	1	12400000	384	10.00	0.59	12	0.21	310.00	5262.00	4400	20231222	-29.55	2750	20240909	12.73	4325	-28.32	20240103	2750	12.73	20240909	4400	-29.55	20231222	2750	12.73	20240909	0.57	N	002290	500	62 억	22688	N	N	N	N
21	20241127	130133	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	-30	5	-0.95	64420430	20949	91.18	3025	3180	3025	4105	2215	3160	3075.11	0.18	-488	3213	3186	3163	3136	3113	3175	3125	62	945	500	2140	5	1	12400000	388	10.10	0.59	12	0.17	310.00	5262.00	4400	20231222	-28.86	2750	20240909	13.82	4325	-27.63	20240103	2750	13.82	20240909	4400	-28.86	20231222	2750	13.82	20240909	0.57	N	002290	500	62 억	22688	N	N	N	N
22	20241127	120134	57	100.00	KOSDAQ	건설	N	N	N	N	N	3125	-35	5	-1.11	62185910	20232	88.06	3025	3180	3025	4105	2215	3160	3073.64	0.18	-408	3213	3186	3163	3136	3113	3175	3125	62	945	500	2140	5	1	12400000	388	10.08	0.59	12	0.16	310.00	5262.00	4400	20231222	-28.98	2750	20240909	13.64	4325	-27.75	20240103	2750	13.64	20240909	4400	-28.98	20231222	2750	13.64	20240909	0.57	N	002290	500	62 억	22688	N	N	N	N
23	20241127	110134	57	100.00	KOSDAQ	건설	N	N	N	N	N	3120	-40	5	-1.27	55102945	17966	78.19	3025	3180	3025	4105	2215	3160	3067.07	0.18	-477	3213	3186	3163	3136	3113	3175	3125	62	945	500	2140	5	1	12400000	387	10.06	0.59	12	0.14	310.00	5262.00	4400	20231222	-29.09	2750	20240909	13.45	4325	-27.86	20240103	2750	13.45	20240909	4400	-29.09	20231222	2750	13.45	20240909	0.57	N	002290	500	62 억	22688	N	N	N	N
24	20241127	100133	57	100.00	KOSDAQ	건설	N	N	N	N	N	3130	-30	5	-0.95	50316175	16428	71.50	3025	3180	3025	4105	2215	3160	3062.83	0.18	-557	3213	3186	3163	3136	3113	3175	3125	62	945	500	2140	5	1	12400000	388	10.10	0.59	12	0.13	310.00	5262.00	4400	20231222	-28.86	2750	20240909	13.82	4325	-27.63	20240103	2750	13.82	20240909	4400	-28.86	20231222	2750	13.82	20240909	0.57	N	002290	500	62 억	22688	N	N	N	N
25	20241127	090134	57	100.00	KOSDAQ	건설	N	N	N	N	N	3115	-45	5	-1.42	38425155	12637	55.00	3025	3180	3025	4105	2215	3160	3040.69	0.18	-416	3213	3186	3163	3136	3113	3175	3125	62	945	500	2140	5	1	12400000	386	10.05	0.59	12	0.10	310.00	5262.00	4400	20231222	-29.20	2750	20240909	13.27	4325	-27.98	20240103	2750	13.27	20240909	4400	-29.20	20231222	2750	13.27	20240909	0.57	N	002290	500	62 억	22688	N	N	N	N
26	20241126	160134	57	100.00	KOSDAQ	건설	N	N	N	N	N	3160	-5	5	-0.16	71614130	22641	25.07	3170	3190	3140	4110	2220	3165	3163.03	0.18	642	3271	3217	3171	3117	3071	3245	3145	62	945	500	2150	5	1	12400000	392	10.19	0.60	12	0.18	310.00	5262.00	4400	20231222	-28.18	2750	20240909	14.91	4325	-26.94	20240103	2750	14.91	20240909	4400	-28.18	20231222	2750	14.91	20240909	0.58	N	002290	500	62 억	22046	N	N	N	N
27	20241126	150133	57	100.00	KOSDAQ	건설	N	N	N	N	N	3150	-15	5	-0.47	66051015	20873	23.12	3170	3190	3150	4110	2220	3165	3164.42	0.18	615	3271	3217	3171	3117	3071	3245	3145	62	945	500	2150	5	1	12400000	391	10.16	0.60	12	0.17	310.00	5262.00	4400	20231222	-28.41	2750	20240909	14.55	4325	-27.17	20240103	2750	14.55	20240909	4400	-28.41	20231222	2750	14.55	20240909	0.58	N	002290	500	62 억	22046	N	N	N	N
28	20241126	140133	57	100.00	KOSDAQ	건설	N	N	N	N	N	3170	5	2	0.16	51202750	16173	17.91	3170	3190	3150	4110	2220	3165	3165.94	0.18	615	3271	3217	3171	3117	3071	3245	3145	62	945	500	2150	5	1	12400000	393	10.23	0.60	12	0.13	310.00	5262.00	4400	20231222	-27.95	2750	20240909	15.27	4325	-26.71	20240103	2750	15.27	20240909	4400	-27.95	20231222	2750	15.27	20240909	0.58	N	002290	500	62 억	22046	N	N	N	N
29	20241126	130134	57	100.00	KOSDAQ	건설	N	N	N	N	N	3170	5	2	0.16	48677200	15377	17.03	3170	3190	3150	4110	2220	3165	3165.58	0.18	630	3271	3217	3171	3117	3071	3245	3145	62	945	500	2150	5	1	12400000	393	10.23	0.60	12	0.12	310.00	5262.00	4400	20231222	-27.95	2750	20240909	15.27	4325	-26.71	20240103	2750	15.27	20240909	4400	-27.95	20231222	2750	15.27	20240909	0.58	N	002290	500	62 억	22046	N	N	N	N
30	20241126	120134	57	100.00	KOSDAQ	건설	N	N	N	N	N	3180	15	2	0.47	45483095	14371	15.92	3170	3190	3150	4110	2220	3165	3164.92	0.18	970	3271	3217	3171	3117	3071	3245	3145	62	945	500	2150	5	1	12400000	394	10.26	0.60	12	0.12	310.00	5262.00	4400	20231222	-27.73	2750	20240909	15.64	4325	-26.47	20240103	2750	15.64	20240909	4400	-27.73	20231222	2750	15.64	20240909	0.58	N	002290	500	62 억	22046	N	N	N	N
31	20241126	110134	57	100.00	KOSDAQ	건설	N	N	N	N	N	3165	0	3	0.00	39997860	12642	14.00	3170	3175	3150	4110	2220	3165	3163.89	0.18	974	3271	3217	3171	3117	3071	3245	3145	62	945	500	2150	5	1	12400000	392	10.21	0.60	12	0.10	310.00	5262.00	4400	20231222	-28.07	2750	20240909	15.09	4325	-26.82	20240103	2750	15.09	20240909	4400	-28.07	20231222	2750	15.09	20240909	0.58	N	002290	500	62 억	22046	N	N	N	N
32	20241126	100135	57	100.00	KOSDAQ	건설	N	N	N	N	N	3170	5	2	0.16	33543675	10603	11.74	3170	3175	3150	4110	2220	3165	3163.60	0.18	995	3271	3217	3171	3117	3071	3245	3145	62	945	500	2150	5	1	12400000	393	10.23	0.60	12	0.09	310.00	5262.00	4400	20231222	-27.95	2750	20240909	15.27	4325	-26.71	20240103	2750	15.27	20240909	4400	-27.95	20231222	2750	15.27	20240909	0.58	N	002290	500	62 억	22046	N	N	N	N
33	20241126	090134	57	100.00	KOSDAQ	건설	N	N	N	N	N	3170	5	2	0.16	339190	107	0.12	3170	3170	3170	4110	2220	3165	3170.00	0.18	-15	3271	3217	3171	3117	3071	3245	3145	62	945	500	2150	5	1	12400000	393	10.23	0.60	12	0.00	310.00	5262.00	4400	20231222	-27.95	2750	20240909	15.27	4325	-26.71	20240103	2750	15.27	20240909	4400	-27.95	20231222	2750	15.27	20240909	0.58	N	002290	500	62 억	22046	N	N	N	N
34	20241125	160132	57	100.00	KOSDAQ	건설	N	N	N	N	N	3165	40	2	1.28	286375445	90292	173.40	3130	3225	3125	4060	2190	3125	3171.66	0.15	3213	3205	3165	3090	3050	2975	3185	3070	62	935	500	2120	5	1	12400000	392	10.21	0.60	12	0.73	310.00	5262.00	4400	20231222	-28.07	2750	20240909	15.09	4325	-26.82	20240103	2750	15.09	20240909	4400	-28.07	20231222	2750	15.09	20240909	0.58	N	002290	500	62 억	18833	N	N	N	N
35	20241125	150133	57	100.00	KOSDAQ	건설	N	N	N	N	N	3165	40	2	1.28	271536730	85577	164.35	3130	3225	3125	4060	2190	3125	3173.01	0.15	2875	3205	3165	3090	3050	2975	3185	3070	62	935	500	2120	5	1	12400000	392	10.21	0.60	12	0.69	310.00	5262.00	4400	20231222	-28.07	2750	20240909	15.09	4325	-26.82	20240103	2750	15.09	20240909	4400	-28.07	20231222	2750	15.09	20240909	0.58	N	002290	500	62 억	18833	N	N	N	N
36	20241125	140134	57	100.00	KOSDAQ	건설	N	N	N	N	N	3175	50	2	1.60	265278940	83599	160.55	3130	3225	3125	4060	2190	3125	3173.23	0.15	2876	3205	3165	3090	3050	2975	3185	3070	62	935	500	2120	5	1	12400000	394	10.24	0.60	12	0.67	310.00	5262.00	4400	20231222	-27.84	2750	20240909	15.45	4325	-26.59	20240103	2750	15.45	20240909	4400	-27.84	20231222	2750	15.45	20240909	0.58	N	002290	500	62 억	18833	N	N	N	N
37	20241125	130133	57	100.00	KOSDAQ	건설	N	N	N	N	N	3185	60	2	1.92	255802470	80621	154.83	3130	3225	3125	4060	2190	3125	3172.90	0.15	3244	3205	3165	3090	3050	2975	3185	3070	62	935	500	2120	5	1	12400000	395	10.27	0.61	12	0.65	310.00	5262.00	4400	20231222	-27.61	2750	20240909	15.82	4325	-26.36	20240103	2750	15.82	20240909	4400	-27.61	20231222	2750	15.82	20240909	0.58	N	002290	500	62 억	18833	N	N	N	N
38	20241125	120133	57	100.00	KOSDAQ	건설	N	N	N	N	N	3180	55	2	1.76	250875645	79071	151.85	3130	3225	3125	4060	2190	3125	3172.79	0.15	3370	3205	3165	3090	3050	2975	3185	3070	62	935	500	2120	5	1	12400000	394	10.26	0.60	12	0.64	310.00	5262.00	4400	20231222	-27.73	2750	20240909	15.64	4325	-26.47	20240103	2750	15.64	20240909	4400	-27.73	20231222	2750	15.64	20240909	0.58	N	002290	500	62 억	18833	N	N	N	N
39	20241125	110133	57	100.00	KOSDAQ	건설	N	N	N	N	N	3175	50	2	1.60	227333430	71636	137.57	3130	3225	3125	4060	2190	3125	3173.45	0.15	3649	3205	3165	3090	3050	2975	3185	3070	62	935	500	2120	5	1	12400000	394	10.24	0.60	12	0.58	310.00	5262.00	4400	20231222	-27.84	2750	20240909	15.45	4325	-26.59	20240103	2750	15.45	20240909	4400	-27.84	20231222	2750	15.45	20240909	0.58	N	002290	500	62 억	18833	N	N	N	N
40	20241125	100132	57	100.00	KOSDAQ	건설	N	N	N	N	N	3150	25	2	0.80	181004185	56901	109.28	3130	3225	3125	4060	2190	3125	3181.04	0.15	4161	3205	3165	3090	3050	2975	3185	3070	62	935	500	2120	5	1	12400000	391	10.16	0.60	12	0.46	310.00	5262.00	4400	20231222	-28.41	2750	20240909	14.55	4325	-27.17	20240103	2750	14.55	20240909	4400	-28.41	20231222	2750	14.55	20240909	0.58	N	002290	500	62 억	18833	N	N	N	N
41	20241125	090131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3125	0	3	0.00	8802060	2812	5.40	3130	3135	3125	4060	2190	3125	3130.18	0.15	-45	3205	3165	3090	3050	2975	3185	3070	62	935	500	2120	5	1	12400000	388	10.08	0.59	12	0.02	310.00	5262.00	4400	20231222	-28.98	2750	20240909	13.64	4325	-27.75	20240103	2750	13.64	20240909	4400	-28.98	20231222	2750	13.64	20240909	0.58	N	002290	500	62 억	18833	N	N	N	N
42	20241122	160130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3125	95	2	3.14	159560080	51939	198.51	3045	3130	3015	3935	2125	3030	3071.80	0.15	168	3066	3047	3016	2997	2966	3055	3005	62	905	500	2060	5	1	12400000	388	10.08	0.59	12	0.42	310.00	5262.00	4400	20231222	-28.98	2750	20240909	13.64	4325	-27.75	20240103	2750	13.64	20240909	4400	-28.98	20231222	2750	13.64	20240909	0.58	N	002290	500	62 억	18665	N	N	N	N
43	20241122	150130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3110	80	2	2.64	133984985	43736	167.15	3045	3115	3015	3935	2125	3030	3063.49	0.15	201	3066	3047	3016	2997	2966	3055	3005	62	905	500	2060	5	1	12400000	386	10.03	0.59	12	0.35	310.00	5262.00	4400	20231222	-29.32	2750	20240909	13.09	4325	-28.09	20240103	2750	13.09	20240909	4400	-29.32	20231222	2750	13.09	20240909	0.58	N	002290	500	62 억	18665	N	N	N	N
44	20241122	140131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3070	40	2	1.32	78822720	25895	98.97	3045	3070	3015	3935	2125	3030	3043.94	0.15	-411	3066	3047	3016	2997	2966	3055	3005	62	905	500	2060	5	1	12400000	381	9.90	0.58	12	0.21	310.00	5262.00	4400	20231222	-30.23	2750	20240909	11.64	4325	-29.02	20240103	2750	11.64	20240909	4400	-30.23	20231222	2750	11.64	20240909	0.58	N	002290	500	62 억	18665	N	N	N	N
45	20241122	130130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3060	30	2	0.99	72984625	23991	91.69	3045	3065	3015	3935	2125	3030	3042.17	0.15	-411	3066	3047	3016	2997	2966	3055	3005	62	905	500	2060	5	1	12400000	379	9.87	0.58	12	0.19	310.00	5262.00	4400	20231222	-30.45	2750	20240909	11.27	4325	-29.25	20240103	2750	11.27	20240909	4400	-30.45	20231222	2750	11.27	20240909	0.58	N	002290	500	62 억	18665	N	N	N	N
46	20241122	120130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3060	30	2	0.99	66514195	21873	83.60	3045	3065	3015	3935	2125	3030	3040.93	0.15	-376	3066	3047	3016	2997	2966	3055	3005	62	905	500	2060	5	1	12400000	379	9.87	0.58	12	0.18	310.00	5262.00	4400	20231222	-30.45	2750	20240909	11.27	4325	-29.25	20240103	2750	11.27	20240909	4400	-30.45	20231222	2750	11.27	20240909	0.58	N	002290	500	62 억	18665	N	N	N	N
47	20241122	110130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3050	20	2	0.66	46854155	15440	59.01	3045	3050	3015	3935	2125	3030	3034.60	0.15	-297	3066	3047	3016	2997	2966	3055	3005	62	905	500	2060	5	1	12400000	378	9.84	0.58	12	0.12	310.00	5262.00	4400	20231222	-30.68	2750	20240909	10.91	4325	-29.48	20240103	2750	10.91	20240909	4400	-30.68	20231222	2750	10.91	20240909	0.58	N	002290	500	62 억	18665	N	N	N	N
48	20241122	100131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3030	0	3	0.00	27812765	9183	35.10	3045	3045	3015	3935	2125	3030	3028.72	0.15	-29	3066	3047	3016	2997	2966	3055	3005	62	905	500	2060	5	1	12400000	376	9.77	0.58	12	0.07	310.00	5262.00	4400	20231222	-31.14	2750	20240909	10.18	4325	-29.94	20240103	2750	10.18	20240909	4400	-31.14	20231222	2750	10.18	20240909	0.58	N	002290	500	62 억	18665	N	N	N	N
49	20241122	090130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3045	15	2	0.50	502425	165	0.63	3045	3045	3045	3935	2125	3030	3045.00	0.15	-24	3066	3047	3016	2997	2966	3055	3005	62	905	500	2060	5	1	12400000	378	9.82	0.58	12	0.00	310.00	5262.00	4400	20231222	-30.80	2750	20240909	10.73	4325	-29.60	20240103	2750	10.73	20240909	4400	-30.80	20231222	2750	10.73	20240909	0.58	N	002290	500	62 억	18665	N	N	N	N
50	20241121	160129	57	100.00	KOSDAQ	건설	N	N	N	N	N	3030	0	3	0.00	78725000	26165	73.90	3030	3035	2985	3935	2125	3030	3008.79	0.15	81	3080	3055	3015	2990	2950	3067	3002	62	905	500	2060	5	1	12400000	376	9.77	0.58	12	0.21	310.00	5262.00	4400	20231222	-31.14	2750	20240909	10.18	4325	-29.94	20240103	2750	10.18	20240909	4400	-31.14	20231222	2750	10.18	20240909	0.58	N	002290	500	62 억	18584	N	N	N	N
51	20241121	150131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3030	0	3	0.00	66346430	22079	62.36	3030	3035	2985	3935	2125	3030	3004.96	0.15	268	3080	3055	3015	2990	2950	3067	3002	62	905	500	2060	5	1	12400000	376	9.77	0.58	12	0.18	310.00	5262.00	4400	20231222	-31.14	2750	20240909	10.18	4325	-29.94	20240103	2750	10.18	20240909	4400	-31.14	20231222	2750	10.18	20240909	0.58	N	002290	500	62 억	18584	N	N	N	N
52	20241121	140131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3030	0	3	0.00	62156235	20690	58.43	3030	3035	2985	3935	2125	3030	3004.17	0.15	268	3080	3055	3015	2990	2950	3067	3002	62	905	500	2060	5	1	12400000	376	9.77	0.58	12	0.17	310.00	5262.00	4400	20231222	-31.14	2750	20240909	10.18	4325	-29.94	20240103	2750	10.18	20240909	4400	-31.14	20231222	2750	10.18	20240909	0.58	N	002290	500	62 억	18584	N	N	N	N
53	20241121	130131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3000	-30	5	-0.99	47830290	15903	44.91	3030	3035	2990	3935	2125	3030	3007.63	0.15	205	3080	3055	3015	2990	2950	3067	3002	62	905	500	2060	5	1	12400000	372	9.68	0.57	12	0.13	310.00	5262.00	4400	20231222	-31.82	2750	20240909	9.09	4325	-30.64	20240103	2750	9.09	20240909	4400	-31.82	20231222	2750	9.09	20240909	0.58	N	002290	500	62 억	18584	N	N	N	N
54	20241121	120130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3020	-10	5	-0.33	30423535	10087	28.49	3030	3035	2990	3935	2125	3030	3016.11	0.15	121	3080	3055	3015	2990	2950	3067	3002	62	905	500	2060	5	1	12400000	374	9.74	0.57	12	0.08	310.00	5262.00	4400	20231222	-31.36	2750	20240909	9.82	4325	-30.17	20240103	2750	9.82	20240909	4400	-31.36	20231222	2750	9.82	20240909	0.58	N	002290	500	62 억	18584	N	N	N	N
55	20241121	110130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3030	0	3	0.00	23004870	7616	21.51	3030	3035	3000	3935	2125	3030	3020.60	0.15	181	3080	3055	3015	2990	2950	3067	3002	62	905	500	2060	5	1	12400000	376	9.77	0.58	12	0.06	310.00	5262.00	4400	20231222	-31.14	2750	20240909	10.18	4325	-29.94	20240103	2750	10.18	20240909	4400	-31.14	20231222	2750	10.18	20240909	0.58	N	002290	500	62 억	18584	N	N	N	N
56	20241121	100131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3035	5	2	0.17	14598615	4825	13.63	3030	3035	3010	3935	2125	3030	3025.62	0.15	-169	3080	3055	3015	2990	2950	3067	3002	62	905	500	2060	5	1	12400000	376	9.79	0.58	12	0.04	310.00	5262.00	4400	20231222	-31.02	2750	20240909	10.36	4325	-29.83	20240103	2750	10.36	20240909	4400	-31.02	20231222	2750	10.36	20240909	0.58	N	002290	500	62 억	18584	N	N	N	N
57	20241121	090130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3035	5	2	0.17	5332000	1759	4.97	3030	3035	3030	3935	2125	3030	3031.27	0.15	-46	3080	3055	3015	2990	2950	3067	3002	62	905	500	2060	5	1	12400000	376	9.79	0.58	12	0.01	310.00	5262.00	4400	20231222	-31.02	2750	20240909	10.36	4325	-29.83	20240103	2750	10.36	20240909	4400	-31.02	20231222	2750	10.36	20240909	0.58	N	002290	500	62 억	18584	N	N	N	N
58	20241120	160129	57	100.00	KOSDAQ	건설	N	N	N	N	N	3030	35	2	1.17	106399255	35307	198.88	2995	3040	2975	3890	2100	2995	3013.50	0.16	-763	3021	3007	2981	2967	2941	3015	2975	62	895	500	2030	5	1	12400000	376	9.77	0.58	12	0.28	310.00	5262.00	4400	20231222	-31.14	2750	20240909	10.18	4325	-29.94	20240103	2750	10.18	20240909	4400	-31.14	20231222	2750	10.18	20240909	0.59	N	002290	500	62 억	19347	N	N	N	N
59	20241120	150130	57	100.00	KOSDAQ	건설	N	N	N	N	N	3035	40	2	1.34	98859815	32822	184.88	2995	3040	2975	3890	2100	2995	3012.00	0.16	-754	3021	3007	2981	2967	2941	3015	2975	62	895	500	2030	5	1	12400000	376	9.79	0.58	12	0.26	310.00	5262.00	4400	20231222	-31.02	2750	20240909	10.36	4325	-29.83	20240103	2750	10.36	20240909	4400	-31.02	20231222	2750	10.36	20240909	0.59	N	002290	500	62 억	19347	N	N	N	N
60	20241120	140132	57	100.00	KOSDAQ	건설	N	N	N	N	N	3030	35	2	1.17	91900645	30524	171.94	2995	3040	2975	3890	2100	2995	3010.77	0.16	-649	3021	3007	2981	2967	2941	3015	2975	62	895	500	2030	5	1	12400000	376	9.77	0.58	12	0.25	310.00	5262.00	4400	20231222	-31.14	2750	20240909	10.18	4325	-29.94	20240103	2750	10.18	20240909	4400	-31.14	20231222	2750	10.18	20240909	0.59	N	002290	500	62 억	19347	N	N	N	N
61	20241120	130132	57	100.00	KOSDAQ	건설	N	N	N	N	N	3020	25	2	0.83	82895425	27554	155.21	2995	3035	2975	3890	2100	2995	3008.47	0.16	-651	3021	3007	2981	2967	2941	3015	2975	62	895	500	2030	5	1	12400000	374	9.74	0.57	12	0.22	310.00	5262.00	4400	20231222	-31.36	2750	20240909	9.82	4325	-30.17	20240103	2750	9.82	20240909	4400	-31.36	20231222	2750	9.82	20240909	0.59	N	002290	500	62 억	19347	N	N	N	N
62	20241120	120131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3035	40	2	1.34	81183320	26988	152.02	2995	3035	2975	3890	2100	2995	3008.13	0.16	-632	3021	3007	2981	2967	2941	3015	2975	62	895	500	2030	5	1	12400000	376	9.79	0.58	12	0.22	310.00	5262.00	4400	20231222	-31.02	2750	20240909	10.36	4325	-29.83	20240103	2750	10.36	20240909	4400	-31.02	20231222	2750	10.36	20240909	0.59	N	002290	500	62 억	19347	N	N	N	N
63	20241120	110132	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	-5	5	-0.17	69298440	23062	129.90	2995	3030	2975	3890	2100	2995	3004.88	0.16	-177	3021	3007	2981	2967	2941	3015	2975	62	895	500	2030	5	1	12400000	371	9.65	0.57	12	0.19	310.00	5262.00	4400	20231222	-32.05	2750	20240909	8.73	4325	-30.87	20240103	2750	8.73	20240909	4400	-32.05	20231222	2750	8.73	20240909	0.59	N	002290	500	62 억	19347	N	N	N	N
64	20241120	100131	57	100.00	KOSDAQ	건설	N	N	N	N	N	3010	15	2	0.50	31238210	10404	58.60	2995	3015	2990	3890	2100	2995	3002.52	0.16	-175	3021	3007	2981	2967	2941	3015	2975	62	895	500	2030	5	1	12400000	373	9.71	0.57	12	0.08	310.00	5262.00	4400	20231222	-31.59	2750	20240909	9.45	4325	-30.40	20240103	2750	9.45	20240909	4400	-31.59	20231222	2750	9.45	20240909	0.59	N	002290	500	62 억	19347	N	N	N	N
65	20241120	090131	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	-5	5	-0.17	1102000	368	2.07	2995	2995	2990	3890	2100	2995	2994.57	0.16	-76	3021	3007	2981	2967	2941	3015	2975	62	895	500	2030	5	1	12400000	371	9.65	0.57	12	0.00	310.00	5262.00	4400	20231222	-32.05	2750	20240909	8.73	4325	-30.87	20240103	2750	8.73	20240909	4400	-32.05	20231222	2750	8.73	20240909	0.59	N	002290	500	62 억	19347	N	N	N	N
66	20241119	160129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2995	10	2	0.34	52976890	17752	26.27	2985	2995	2955	3880	2090	2985	2984.28	0.16	-335	3051	3017	2961	2927	2871	3035	2945	62	895	500	2020	5	1	12400000	371	9.66	0.57	12	0.14	310.00	5262.00	4400	20231222	-31.93	2750	20240909	8.91	4325	-30.75	20240103	2750	8.91	20240909	4400	-31.93	20231222	2750	8.91	20240909	0.59	N	002290	500	62 억	19682	N	N	N	N
67	20241119	150129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2995	10	2	0.34	43180115	14478	21.43	2985	2995	2955	3880	2090	2985	2982.46	0.16	-293	3051	3017	2961	2927	2871	3035	2945	62	895	500	2020	5	1	12400000	371	9.66	0.57	12	0.12	310.00	5262.00	4400	20231222	-31.93	2750	20240909	8.91	4325	-30.75	20240103	2750	8.91	20240909	4400	-31.93	20231222	2750	8.91	20240909	0.59	N	002290	500	62 억	19682	N	N	N	N
68	20241119	140128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2990	5	2	0.17	34204575	11476	16.99	2985	2990	2955	3880	2090	2985	2980.53	0.16	-293	3051	3017	2961	2927	2871	3035	2945	62	895	500	2020	5	1	12400000	371	9.65	0.57	12	0.09	310.00	5262.00	4400	20231222	-32.05	2750	20240909	8.73	4325	-30.87	20240103	2750	8.73	20240909	4400	-32.05	20231222	2750	8.73	20240909	0.59	N	002290	500	62 억	19682	N	N	N	N
69	20241119	130128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	0	3	0.00	18618605	6256	9.26	2985	2985	2955	3880	2090	2985	2976.12	0.16	-246	3051	3017	2961	2927	2871	3035	2945	62	895	500	2020	5	1	12400000	370	9.63	0.57	12	0.05	310.00	5262.00	4400	20231222	-32.16	2750	20240909	8.55	4325	-30.98	20240103	2750	8.55	20240909	4400	-32.16	20231222	2750	8.55	20240909	0.59	N	002290	500	62 억	19682	N	N	N	N
70	20241119	120128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2975	-10	5	-0.34	16728865	5622	8.32	2985	2985	2955	3880	2090	2985	2975.61	0.16	-220	3051	3017	2961	2927	2871	3035	2945	62	895	500	2020	5	1	12400000	369	9.60	0.57	12	0.05	310.00	5262.00	4400	20231222	-32.39	2750	20240909	8.18	4325	-31.21	20240103	2750	8.18	20240909	4400	-32.39	20231222	2750	8.18	20240909	0.59	N	002290	500	62 억	19682	N	N	N	N
71	20241119	110129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2980	-5	5	-0.17	12688735	4266	6.31	2985	2985	2955	3880	2090	2985	2974.39	0.16	-145	3051	3017	2961	2927	2871	3035	2945	62	895	500	2020	5	1	12400000	370	9.61	0.57	12	0.03	310.00	5262.00	4400	20231222	-32.27	2750	20240909	8.36	4325	-31.10	20240103	2750	8.36	20240909	4400	-32.27	20231222	2750	8.36	20240909	0.59	N	002290	500	62 억	19682	N	N	N	N
72	20241119	100130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2965	-20	5	-0.67	4330460	1457	2.16	2985	2985	2955	3880	2090	2985	2972.18	0.16	-120	3051	3017	2961	2927	2871	3035	2945	62	895	500	2020	5	1	12400000	368	9.56	0.56	12	0.01	310.00	5262.00	4400	20231222	-32.61	2750	20240909	7.82	4325	-31.45	20240103	2750	7.82	20240909	4400	-32.61	20231222	2750	7.82	20240909	0.59	N	002290	500	62 억	19682	N	N	N	N
73	20241119	090130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	0	3	0.00	561180	188	0.28	2985	2985	2985	3880	2090	2985	2985.00	0.16	-28	3051	3017	2961	2927	2871	3035	2945	62	895	500	2020	5	1	12400000	370	9.63	0.57	12	0.00	310.00	5262.00	4400	20231222	-32.16	2750	20240909	8.55	4325	-30.98	20240103	2750	8.55	20240909	4400	-32.16	20231222	2750	8.55	20240909	0.59	N	002290	500	62 억	19682	N	N	N	N
74	20241118	160128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2985	75	2	2.58	198875470	67523	159.50	2945	2995	2905	3780	2040	2910	2945.30	0.16	-618	2943	2926	2893	2876	2843	2935	2885	62	870	500	1970	5	1	12400000	370	9.63	0.57	12	0.54	310.00	5262.00	4400	20231222	-32.16	2750	20240909	8.55	4325	-30.98	20240103	2750	8.55	20240909	4400	-32.16	20231222	2750	8.55	20240909	0.61	N	002290	500	62 억	20300	N	N	N	N
75	20241118	150129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2975	65	2	2.23	181400460	61667	145.67	2945	2995	2905	3780	2040	2910	2941.61	0.16	-491	2943	2926	2893	2876	2843	2935	2885	62	870	500	1970	5	1	12400000	369	9.60	0.57	12	0.50	310.00	5262.00	4400	20231222	-32.39	2750	20240909	8.18	4325	-31.21	20240103	2750	8.18	20240909	4400	-32.39	20231222	2750	8.18	20240909	0.61	N	002290	500	62 억	20300	N	N	N	N
76	20241118	140129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2960	50	2	1.72	136063710	46460	109.75	2945	2965	2905	3780	2040	2910	2928.62	0.16	-598	2943	2926	2893	2876	2843	2935	2885	62	870	500	1970	5	1	12400000	367	9.55	0.56	12	0.37	310.00	5262.00	4400	20231222	-32.73	2750	20240909	7.64	4325	-31.56	20240103	2750	7.64	20240909	4400	-32.73	20231222	2750	7.64	20240909	0.61	N	002290	500	62 억	20300	N	N	N	N
77	20241118	130129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2935	25	2	0.86	114412730	39113	92.39	2945	2955	2905	3780	2040	2910	2925.18	0.16	-6	2943	2926	2893	2876	2843	2935	2885	62	870	500	1970	5	1	12400000	364	9.47	0.56	12	0.32	310.00	5262.00	4400	20231222	-33.30	2750	20240909	6.73	4325	-32.14	20240103	2750	6.73	20240909	4400	-33.30	20231222	2750	6.73	20240909	0.61	N	002290	500	62 억	20300	N	N	N	N
78	20241118	120130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2920	10	2	0.34	105889745	36208	85.53	2945	2955	2905	3780	2040	2910	2924.48	0.16	4	2943	2926	2893	2876	2843	2935	2885	62	870	500	1970	5	1	12400000	362	9.42	0.55	12	0.29	310.00	5262.00	4400	20231222	-33.64	2750	20240909	6.18	4325	-32.49	20240103	2750	6.18	20240909	4400	-33.64	20231222	2750	6.18	20240909	0.61	N	002290	500	62 억	20300	N	N	N	N
79	20241118	110129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2945	35	2	1.20	91950895	31464	74.32	2945	2950	2905	3780	2040	2910	2922.42	0.16	89	2943	2926	2893	2876	2843	2935	2885	62	870	500	1970	5	1	12400000	365	9.50	0.56	12	0.25	310.00	5262.00	4400	20231222	-33.07	2750	20240909	7.09	4325	-31.91	20240103	2750	7.09	20240909	4400	-33.07	20231222	2750	7.09	20240909	0.61	N	002290	500	62 억	20300	N	N	N	N
80	20241118	100129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2925	15	2	0.52	54489945	18658	44.07	2945	2945	2910	3780	2040	2910	2920.46	0.16	-297	2943	2926	2893	2876	2843	2935	2885	62	870	500	1970	5	1	12400000	363	9.44	0.56	12	0.15	310.00	5262.00	4400	20231222	-33.52	2750	20240909	6.36	4325	-32.37	20240103	2750	6.36	20240909	4400	-33.52	20231222	2750	6.36	20240909	0.61	N	002290	500	62 억	20300	N	N	N	N
81	20241118	090128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2920	10	2	0.34	8748875	2975	7.03	2945	2945	2920	3780	2040	2910	2940.80	0.16	313	2943	2926	2893	2876	2843	2935	2885	62	870	500	1970	5	1	12400000	362	9.42	0.55	12	0.02	310.00	5262.00	4400	20231222	-33.64	2750	20240909	6.18	4325	-32.49	20240103	2750	6.18	20240909	4400	-33.64	20231222	2750	6.18	20240909	0.61	N	002290	500	62 억	20300	N	N	N	N
82	20241115	160129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2910	50	2	1.75	121809980	42330	92.64	2860	2910	2860	3715	2005	2860	2877.53	0.17	-173	2953	2906	2858	2811	2763	2930	2835	62	855	500	1940	5	1	12400000	361	9.39	0.55	12	0.34	310.00	5262.00	4400	20231222	-33.86	2750	20240909	5.82	4325	-32.72	20240103	2750	5.82	20240909	4400	-33.86	20231222	2750	5.82	20240909	0.60	N	002290	500	62 억	20751	N	N	N	N
83	20241115	150131	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	35	2	1.22	115804385	40263	88.12	2860	2905	2860	3715	2005	2860	2876.36	0.17	17	2953	2906	2858	2811	2763	2930	2835	62	855	500	1940	5	1	12400000	359	9.34	0.55	12	0.32	310.00	5262.00	4400	20231222	-34.20	2750	20240909	5.27	4325	-33.06	20240103	2750	5.27	20240909	4400	-34.20	20231222	2750	5.27	20240909	0.60	N	002290	500	62 억	20751	N	N	N	N
84	20241115	140131	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	30	2	1.05	97397890	33915	74.22	2860	2900	2860	3715	2005	2860	2871.96	0.17	737	2953	2906	2858	2811	2763	2930	2835	62	855	500	1940	5	1	12400000	358	9.32	0.55	12	0.27	310.00	5262.00	4400	20231222	-34.32	2750	20240909	5.09	4325	-33.18	20240103	2750	5.09	20240909	4400	-34.32	20231222	2750	5.09	20240909	0.60	N	002290	500	62 억	20751	N	N	N	N
85	20241115	130130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	15	2	0.52	74813890	26040	56.99	2860	2900	2860	3715	2005	2860	2873.24	0.17	210	2953	2906	2858	2811	2763	2930	2835	62	855	500	1940	5	1	12400000	357	9.27	0.55	12	0.21	310.00	5262.00	4400	20231222	-34.66	2750	20240909	4.55	4325	-33.53	20240103	2750	4.55	20240909	4400	-34.66	20231222	2750	4.55	20240909	0.60	N	002290	500	62 억	20751	N	N	N	N
86	20241115	120130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	20	2	0.70	74273550	25852	56.58	2860	2900	2860	3715	2005	2860	2873.23	0.17	204	2953	2906	2858	2811	2763	2930	2835	62	855	500	1940	5	1	12400000	357	9.29	0.55	12	0.21	310.00	5262.00	4400	20231222	-34.55	2750	20240909	4.73	4325	-33.41	20240103	2750	4.73	20240909	4400	-34.55	20231222	2750	4.73	20240909	0.60	N	002290	500	62 억	20751	N	N	N	N
87	20241115	110130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	10	2	0.35	59795710	20812	45.55	2860	2895	2860	3715	2005	2860	2873.39	0.17	240	2953	2906	2858	2811	2763	2930	2835	62	855	500	1940	5	1	12400000	356	9.26	0.55	12	0.17	310.00	5262.00	4400	20231222	-34.77	2750	20240909	4.36	4325	-33.64	20240103	2750	4.36	20240909	4400	-34.77	20231222	2750	4.36	20240909	0.60	N	002290	500	62 억	20751	N	N	N	N
88	20241115	100130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	20	2	0.70	42892180	14929	32.67	2860	2895	2860	3715	2005	2860	2873.44	0.17	-314	2953	2906	2858	2811	2763	2930	2835	62	855	500	1940	5	1	12400000	357	9.29	0.55	12	0.12	310.00	5262.00	4400	20231222	-34.55	2750	20240909	4.73	4325	-33.41	20240103	2750	4.73	20240909	4400	-34.55	20231222	2750	4.73	20240909	0.60	N	002290	500	62 억	20751	N	N	N	N
89	20241115	090157	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	0	3	0.00	6858280	2398	5.25	2860	2860	2860	3715	2005	2860	2860.00	0.17	0	2953	2906	2858	2811	2763	2930	2835	62	855	500	1940	5	1	12400000	355	9.23	0.54	12	0.02	310.00	5262.00	4400	20231222	-35.00	2750	20240909	4.00	4325	-33.87	20240103	2750	4.00	20240909	4400	-35.00	20231222	2750	4.00	20240909	0.60	N	002290	500	62 억	20751	N	N	N	N
90	20241114	160128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	35	2	1.24	124155720	43699	126.10	2815	2905	2810	3655	1975	2815	2841.16	0.16	1489	2871	2842	2821	2792	2771	2832	2782	62	840	500	1910	5	1	12400000	353	9.19	0.54	12	0.35	310.00	5262.00	4400	20231222	-35.23	2750	20240909	3.64	4325	-34.10	20240103	2750	3.64	20240909	4400	-35.23	20231222	2750	3.64	20240909	0.58	N	002290	500	62 억	19493	N	N	N	N
91	20241114	150130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	35	2	1.24	106917845	37641	108.62	2815	2905	2810	3655	1975	2815	2840.46	0.16	1820	2871	2842	2821	2792	2771	2832	2782	62	840	500	1910	5	1	12400000	353	9.19	0.54	12	0.30	310.00	5262.00	4400	20231222	-35.23	2750	20240909	3.64	4325	-34.10	20240103	2750	3.64	20240909	4400	-35.23	20231222	2750	3.64	20240909	0.58	N	002290	500	62 억	19493	N	N	N	N
92	20241114	140129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	30	2	1.07	23508540	8291	23.93	2815	2870	2810	3655	1975	2815	2835.43	0.16	-999	2871	2842	2821	2792	2771	2832	2782	62	840	500	1910	5	1	12400000	353	9.18	0.54	12	0.07	310.00	5262.00	4400	20231222	-35.34	2750	20240909	3.45	4325	-34.22	20240103	2750	3.45	20240909	4400	-35.34	20231222	2750	3.45	20240909	0.58	N	002290	500	62 억	19493	N	N	N	N
93	20241114	130129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	10	2	0.36	12672260	4495	12.97	2815	2840	2810	3655	1975	2815	2819.19	0.16	-347	2871	2842	2821	2792	2771	2832	2782	62	840	500	1910	5	1	12400000	350	9.11	0.54	12	0.04	310.00	5262.00	4400	20231222	-35.80	2750	20240909	2.73	4325	-34.68	20240103	2750	2.73	20240909	4400	-35.80	20231222	2750	2.73	20240909	0.58	N	002290	500	62 억	19493	N	N	N	N
94	20241114	120128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	5	2	0.18	10621600	3768	10.87	2815	2840	2810	3655	1975	2815	2818.90	0.16	-59	2871	2842	2821	2792	2771	2832	2782	62	840	500	1910	5	1	12400000	350	9.10	0.54	12	0.03	310.00	5262.00	4400	20231222	-35.91	2750	20240909	2.55	4325	-34.80	20240103	2750	2.55	20240909	4400	-35.91	20231222	2750	2.55	20240909	0.58	N	002290	500	62 억	19493	N	N	N	N
95	20241114	110130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	10	2	0.36	8799715	3122	9.01	2815	2840	2810	3655	1975	2815	2818.61	0.16	-33	2871	2842	2821	2792	2771	2832	2782	62	840	500	1910	5	1	12400000	350	9.11	0.54	12	0.03	310.00	5262.00	4400	20231222	-35.80	2750	20240909	2.73	4325	-34.68	20240103	2750	2.73	20240909	4400	-35.80	20231222	2750	2.73	20240909	0.58	N	002290	500	62 억	19493	N	N	N	N
96	20241114	100131	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	0	3	0.00	182975	65	0.19	2815	2815	2815	3655	1975	2815	2815.00	0.16	0	2871	2842	2821	2792	2771	2832	2782	62	840	500	1910	5	1	12400000	349	9.08	0.53	12	0.00	310.00	5262.00	4400	20231222	-36.02	2750	20240909	2.36	4325	-34.91	20240103	2750	2.36	20240909	4400	-36.02	20231222	2750	2.36	20240909	0.58	N	002290	500	62 억	19493	N	N	N	N
97	20241114	090128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	0	3	0.00	0	0	0.00	0	0	0	3655	1975	2815	0.00	0.16	0	2871	2842	2821	2792	2771	2832	2782	62	840	500	1910	5	1	12400000	349	9.08	0.53	12	0.00	310.00	5262.00	4400	20231222	-36.02	2750	20240909	2.36	4325	-34.91	20240103	2750	2.36	20240909	4400	-36.02	20231222	2750	2.36	20240909	0.58	N	002290	500	62 억	19493	N	N	N	N
98	20241113	160105	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-30	5	-1.05	97597930	34642	100.07	2845	2850	2800	3695	1995	2845	2817.33	0.16	-451	2958	2901	2863	2806	2768	2882	2787	62	850	500	1930	5	1	12400000	349	9.08	0.53	12	0.28	310.00	5262.00	4400	20231222	-36.02	2750	20240909	2.36	4325	-34.91	20240103	2750	2.36	20240909	4400	-36.02	20231222	2750	2.36	20240909	0.57	N	002290	500	62 억	19944	N	N	N	N
99	20241113	150106	57	100.00	KOSDAQ	건설	N	N	N	N	N	2800	-45	5	-1.58	88385690	31361	90.59	2845	2850	2800	3695	1995	2845	2818.33	0.16	13	2958	2901	2863	2806	2768	2882	2787	62	850	500	1930	5	1	12400000	347	9.03	0.53	12	0.25	310.00	5262.00	4400	20231222	-36.36	2750	20240909	1.82	4325	-35.26	20240103	2750	1.82	20240909	4400	-36.36	20231222	2750	1.82	20240909	0.57	N	002290	500	62 억	19944	N	N	N	N
100	20241113	140106	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-30	5	-1.05	78048755	27670	79.93	2845	2850	2805	3695	1995	2845	2820.70	0.16	94	2958	2901	2863	2806	2768	2882	2787	62	850	500	1930	5	1	12400000	349	9.08	0.53	12	0.22	310.00	5262.00	4400	20231222	-36.02	2750	20240909	2.36	4325	-34.91	20240103	2750	2.36	20240909	4400	-36.02	20231222	2750	2.36	20240909	0.57	N	002290	500	62 억	19944	N	N	N	N
101	20241113	130107	57	100.00	KOSDAQ	건설	N	N	N	N	N	2805	-40	5	-1.41	69869225	24760	71.52	2845	2850	2805	3695	1995	2845	2821.86	0.16	446	2958	2901	2863	2806	2768	2882	2787	62	850	500	1930	5	1	12400000	348	9.05	0.53	12	0.20	310.00	5262.00	4400	20231222	-36.25	2750	20240909	2.00	4325	-35.14	20240103	2750	2.00	20240909	4400	-36.25	20231222	2750	2.00	20240909	0.57	N	002290	500	62 억	19944	N	N	N	N
102	20241113	120106	57	100.00	KOSDAQ	건설	N	N	N	N	N	2815	-30	5	-1.05	55750490	19734	57.01	2845	2850	2815	3695	1995	2845	2825.10	0.16	451	2958	2901	2863	2806	2768	2882	2787	62	850	500	1930	5	1	12400000	349	9.08	0.53	12	0.16	310.00	5262.00	4400	20231222	-36.02	2750	20240909	2.36	4325	-34.91	20240103	2750	2.36	20240909	4400	-36.02	20231222	2750	2.36	20240909	0.57	N	002290	500	62 억	19944	N	N	N	N
103	20241113	110105	57	100.00	KOSDAQ	건설	N	N	N	N	N	2820	-25	5	-0.88	40219795	14225	41.09	2845	2850	2815	3695	1995	2845	2827.40	0.16	569	2958	2901	2863	2806	2768	2882	2787	62	850	500	1930	5	1	12400000	350	9.10	0.54	12	0.11	310.00	5262.00	4400	20231222	-35.91	2750	20240909	2.55	4325	-34.80	20240103	2750	2.55	20240909	4400	-35.91	20231222	2750	2.55	20240909	0.57	N	002290	500	62 억	19944	N	N	N	N
104	20241113	100106	57	100.00	KOSDAQ	건설	N	N	N	N	N	2825	-20	5	-0.70	33389605	11808	34.11	2845	2850	2815	3695	1995	2845	2827.71	0.16	588	2958	2901	2863	2806	2768	2882	2787	62	850	500	1930	5	1	12400000	350	9.11	0.54	12	0.10	310.00	5262.00	4400	20231222	-35.80	2750	20240909	2.73	4325	-34.68	20240103	2750	2.73	20240909	4400	-35.80	20231222	2750	2.73	20240909	0.57	N	002290	500	62 억	19944	N	N	N	N
105	20241113	090104	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	0	3	0.00	65435	23	0.07	2845	2845	2845	3695	1995	2845	2845.00	0.16	-22	2958	2901	2863	2806	2768	2882	2787	62	850	500	1930	5	1	12400000	353	9.18	0.54	12	0.00	310.00	5262.00	4400	20231222	-35.34	2750	20240909	3.45	4325	-34.22	20240103	2750	3.45	20240909	4400	-35.34	20231222	2750	3.45	20240909	0.57	N	002290	500	62 억	19944	N	N	N	N
106	20241112	160128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	-15	5	-0.52	99008060	34618	134.04	2865	2920	2825	3715	2005	2860	2860.02	0.18	-2069	2930	2895	2865	2830	2800	2880	2815	62	855	500	1940	5	1	12400000	353	9.18	0.54	12	0.28	310.00	5262.00	4400	20231222	-35.34	2750	20240909	3.45	4325	-34.22	20240103	2750	3.45	20240909	4400	-35.34	20231222	2750	3.45	20240909	0.57	N	002290	500	62 억	22013	N	N	N	N
107	20241112	150129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	-20	5	-0.70	90344500	31562	122.21	2865	2920	2825	3715	2005	2860	2862.45	0.18	-2050	2930	2895	2865	2830	2800	2880	2815	62	855	500	1940	5	1	12400000	352	9.16	0.54	12	0.25	310.00	5262.00	4400	20231222	-35.45	2750	20240909	3.27	4325	-34.34	20240103	2750	3.27	20240909	4400	-35.45	20231222	2750	3.27	20240909	0.57	N	002290	500	62 억	22013	N	N	N	N
108	20241112	140129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	0	3	0.00	78215045	27305	105.73	2865	2920	2825	3715	2005	2860	2864.50	0.18	-2105	2930	2895	2865	2830	2800	2880	2815	62	855	500	1940	5	1	12400000	355	9.23	0.54	12	0.22	310.00	5262.00	4400	20231222	-35.00	2750	20240909	4.00	4325	-33.87	20240103	2750	4.00	20240909	4400	-35.00	20231222	2750	4.00	20240909	0.57	N	002290	500	62 억	22013	N	N	N	N
109	20241112	130128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	-10	5	-0.35	74576020	26032	100.80	2865	2920	2825	3715	2005	2860	2864.78	0.18	-1843	2930	2895	2865	2830	2800	2880	2815	62	855	500	1940	5	1	12400000	353	9.19	0.54	12	0.21	310.00	5262.00	4400	20231222	-35.23	2750	20240909	3.64	4325	-34.10	20240103	2750	3.64	20240909	4400	-35.23	20231222	2750	3.64	20240909	0.57	N	002290	500	62 억	22013	N	N	N	N
110	20241112	120128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	5	2	0.17	60395350	21075	81.60	2865	2920	2825	3715	2005	2860	2865.73	0.18	-1998	2930	2895	2865	2830	2800	2880	2815	62	855	500	1940	5	1	12400000	355	9.24	0.54	12	0.17	310.00	5262.00	4400	20231222	-34.89	2750	20240909	4.18	4325	-33.76	20240103	2750	4.18	20240909	4400	-34.89	20231222	2750	4.18	20240909	0.57	N	002290	500	62 억	22013	N	N	N	N
111	20241112	110128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	-15	5	-0.52	28654920	10084	39.05	2865	2865	2825	3715	2005	2860	2841.62	0.18	-1709	2930	2895	2865	2830	2800	2880	2815	62	855	500	1940	5	1	12400000	353	9.18	0.54	12	0.08	310.00	5262.00	4400	20231222	-35.34	2750	20240909	3.45	4325	-34.22	20240103	2750	3.45	20240909	4400	-35.34	20231222	2750	3.45	20240909	0.57	N	002290	500	62 억	22013	N	N	N	N
112	20241112	100128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	-25	5	-0.87	21835870	7677	29.73	2865	2865	2825	3715	2005	2860	2844.32	0.18	-1185	2930	2895	2865	2830	2800	2880	2815	62	855	500	1940	5	1	12400000	352	9.15	0.54	12	0.06	310.00	5262.00	4400	20231222	-35.57	2750	20240909	3.09	4325	-34.45	20240103	2750	3.09	20240909	4400	-35.57	20231222	2750	3.09	20240909	0.57	N	002290	500	62 억	22013	N	N	N	N
113	20241112	090128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	5	2	0.17	1767705	617	2.39	2865	2865	2865	3715	2005	2860	2865.00	0.18	0	2930	2895	2865	2830	2800	2880	2815	62	855	500	1940	5	1	12400000	355	9.24	0.54	12	0.00	310.00	5262.00	4400	20231222	-34.89	2750	20240909	4.18	4325	-33.76	20240103	2750	4.18	20240909	4400	-34.89	20231222	2750	4.18	20240909	0.57	N	002290	500	62 억	22013	N	N	N	N
114	20241111	160127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	-30	5	-1.04	73866500	25826	509.39	2890	2900	2835	3755	2025	2890	2860.16	0.18	-681	2936	2912	2891	2867	2846	2902	2857	62	865	500	1960	5	1	12400000	355	9.23	0.54	12	0.21	310.00	5262.00	4400	20231222	-35.00	2750	20240909	4.00	4325	-33.87	20240103	2750	4.00	20240909	4400	-35.00	20231222	2750	4.00	20240909	0.56	N	002290	500	62 억	22691	N	N	N	N
115	20241111	150129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	-40	5	-1.38	72175800	25233	497.69	2890	2900	2835	3755	2025	2890	2860.37	0.18	-656	2936	2912	2891	2867	2846	2902	2857	62	865	500	1960	5	1	12400000	353	9.19	0.54	12	0.20	310.00	5262.00	4400	20231222	-35.23	2750	20240909	3.64	4325	-34.10	20240103	2750	3.64	20240909	4400	-35.23	20231222	2750	3.64	20240909	0.56	N	002290	500	62 억	22691	N	N	N	N
116	20241111	140128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	-30	5	-1.04	71375035	24953	492.17	2890	2900	2835	3755	2025	2890	2860.38	0.18	-615	2936	2912	2891	2867	2846	2902	2857	62	865	500	1960	5	1	12400000	355	9.23	0.54	12	0.20	310.00	5262.00	4400	20231222	-35.00	2750	20240909	4.00	4325	-33.87	20240103	2750	4.00	20240909	4400	-35.00	20231222	2750	4.00	20240909	0.56	N	002290	500	62 억	22691	N	N	N	N
117	20241111	130128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2835	-55	5	-1.90	70606810	24684	486.86	2890	2900	2835	3755	2025	2890	2860.43	0.18	-493	2936	2912	2891	2867	2846	2902	2857	62	865	500	1960	5	1	12400000	352	9.15	0.54	12	0.20	310.00	5262.00	4400	20231222	-35.57	2750	20240909	3.09	4325	-34.45	20240103	2750	3.09	20240909	4400	-35.57	20231222	2750	3.09	20240909	0.56	N	002290	500	62 억	22691	N	N	N	N
118	20241111	120128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2850	-40	5	-1.38	53375720	18632	367.50	2890	2900	2845	3755	2025	2890	2864.73	0.18	-217	2936	2912	2891	2867	2846	2902	2857	62	865	500	1960	5	1	12400000	353	9.19	0.54	12	0.15	310.00	5262.00	4400	20231222	-35.23	2750	20240909	3.64	4325	-34.10	20240103	2750	3.64	20240909	4400	-35.23	20231222	2750	3.64	20240909	0.56	N	002290	500	62 억	22691	N	N	N	N
119	20241111	110128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	-35	5	-1.21	42105290	14679	289.53	2890	2900	2850	3755	2025	2890	2868.40	0.18	-373	2936	2912	2891	2867	2846	2902	2857	62	865	500	1960	5	1	12400000	354	9.21	0.54	12	0.12	310.00	5262.00	4400	20231222	-35.11	2750	20240909	3.82	4325	-33.99	20240103	2750	3.82	20240909	4400	-35.11	20231222	2750	3.82	20240909	0.56	N	002290	500	62 억	22691	N	N	N	N
120	20241111	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	-20	5	-0.69	27633900	9616	189.66	2890	2900	2855	3755	2025	2890	2873.74	0.18	-346	2936	2912	2891	2867	2846	2902	2857	62	865	500	1960	5	1	12400000	356	9.26	0.55	12	0.08	310.00	5262.00	4400	20231222	-34.77	2750	20240909	4.36	4325	-33.64	20240103	2750	4.36	20240909	4400	-34.77	20231222	2750	4.36	20240909	0.56	N	002290	500	62 억	22691	N	N	N	N
121	20241111	090128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	0	3	0.00	4774280	1652	32.58	2890	2890	2890	3755	2025	2890	2890.00	0.18	-246	2936	2912	2891	2867	2846	2902	2857	62	865	500	1960	5	1	12400000	358	9.32	0.55	12	0.01	310.00	5262.00	4400	20231222	-34.32	2750	20240909	5.09	4325	-33.18	20240103	2750	5.09	20240909	4400	-34.32	20231222	2750	5.09	20240909	0.56	N	002290	500	62 억	22691	N	N	N	N
122	20241108	160126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	-10	5	-0.34	14651245	5070	27.13	2900	2915	2870	3770	2030	2900	2889.79	0.19	-578	2943	2921	2898	2876	2853	2910	2865	62	870	500	1970	5	1	12400000	358	9.32	0.55	12	0.04	310.00	5262.00	4400	20231222	-34.32	2750	20240909	5.09	4325	-33.18	20240103	2750	5.09	20240909	4400	-34.32	20231222	2750	5.09	20240909	0.56	N	002290	500	62 억	23269	N	N	N	N
123	20241108	150128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	-15	5	-0.52	12561855	4347	23.26	2900	2915	2870	3770	2030	2900	2889.78	0.19	-559	2943	2921	2898	2876	2853	2910	2865	62	870	500	1970	5	1	12400000	358	9.31	0.55	12	0.04	310.00	5262.00	4400	20231222	-34.43	2750	20240909	4.91	4325	-33.29	20240103	2750	4.91	20240909	4400	-34.43	20231222	2750	4.91	20240909	0.56	N	002290	500	62 억	23269	N	N	N	N
124	20241108	140128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	-20	5	-0.69	10655615	3685	19.72	2900	2915	2870	3770	2030	2900	2891.62	0.19	-506	2943	2921	2898	2876	2853	2910	2865	62	870	500	1970	5	1	12400000	357	9.29	0.55	12	0.03	310.00	5262.00	4400	20231222	-34.55	2750	20240909	4.73	4325	-33.41	20240103	2750	4.73	20240909	4400	-34.55	20231222	2750	4.73	20240909	0.56	N	002290	500	62 억	23269	N	N	N	N
125	20241108	130127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	-25	5	-0.86	9880445	3416	18.28	2900	2915	2870	3770	2030	2900	2892.40	0.19	-434	2943	2921	2898	2876	2853	2910	2865	62	870	500	1970	5	1	12400000	357	9.27	0.55	12	0.03	310.00	5262.00	4400	20231222	-34.66	2750	20240909	4.55	4325	-33.53	20240103	2750	4.55	20240909	4400	-34.66	20231222	2750	4.55	20240909	0.56	N	002290	500	62 억	23269	N	N	N	N
126	20241108	120128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	-5	5	-0.17	9277500	3207	17.16	2900	2915	2870	3770	2030	2900	2892.89	0.19	-323	2943	2921	2898	2876	2853	2910	2865	62	870	500	1970	5	1	12400000	359	9.34	0.55	12	0.03	310.00	5262.00	4400	20231222	-34.20	2750	20240909	5.27	4325	-33.06	20240103	2750	5.27	20240909	4400	-34.20	20231222	2750	5.27	20240909	0.56	N	002290	500	62 억	23269	N	N	N	N
127	20241108	110128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	-15	5	-0.52	7727320	2669	14.28	2900	2915	2885	3770	2030	2900	2895.21	0.19	-84	2943	2921	2898	2876	2853	2910	2865	62	870	500	1970	5	1	12400000	358	9.31	0.55	12	0.02	310.00	5262.00	4400	20231222	-34.43	2750	20240909	4.91	4325	-33.29	20240103	2750	4.91	20240909	4400	-34.43	20231222	2750	4.91	20240909	0.56	N	002290	500	62 억	23269	N	N	N	N
128	20241108	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2910	10	2	0.34	4686700	1618	8.66	2900	2915	2890	3770	2030	2900	2896.60	0.19	-23	2943	2921	2898	2876	2853	2910	2865	62	870	500	1970	5	1	12400000	361	9.39	0.55	12	0.01	310.00	5262.00	4400	20231222	-33.86	2750	20240909	5.82	4325	-32.72	20240103	2750	5.82	20240909	4400	-33.86	20231222	2750	5.82	20240909	0.56	N	002290	500	62 억	23269	N	N	N	N
129	20241108	090128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	0	3	0.00	58000	20	0.11	2900	2900	2900	3770	2030	2900	2900.00	0.19	-3	2943	2921	2898	2876	2853	2910	2865	62	870	500	1970	5	1	12400000	360	9.35	0.55	12	0.00	310.00	5262.00	4400	20231222	-34.09	2750	20240909	5.45	4325	-32.95	20240103	2750	5.45	20240909	4400	-34.09	20231222	2750	5.45	20240909	0.56	N	002290	500	62 억	23269	N	N	N	N
130	20241107	160127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	-5	5	-0.17	53263670	18375	120.66	2910	2920	2875	3775	2035	2905	2898.70	0.19	-380	2945	2925	2895	2875	2845	2935	2885	62	870	500	1970	5	1	12400000	360	9.35	0.55	12	0.15	310.00	5262.00	4400	20231222	-34.09	2750	20240909	5.45	4325	-32.95	20240103	2750	5.45	20240909	4400	-34.09	20231222	2750	5.45	20240909	0.56	N	002290	500	62 억	23648	N	N	N	N
131	20241107	150127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	-30	5	-1.03	50780880	17515	115.01	2910	2920	2875	3775	2035	2905	2899.28	0.19	-314	2945	2925	2895	2875	2845	2935	2885	62	870	500	1970	5	1	12400000	357	9.27	0.55	12	0.14	310.00	5262.00	4400	20231222	-34.66	2750	20240909	4.55	4325	-33.53	20240103	2750	4.55	20240909	4400	-34.66	20231222	2750	4.55	20240909	0.56	N	002290	500	62 억	23648	N	N	N	N
132	20241107	140128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	-20	5	-0.69	44609080	15373	100.95	2910	2920	2880	3775	2035	2905	2901.78	0.19	-143	2945	2925	2895	2875	2845	2935	2885	62	870	500	1970	5	1	12400000	358	9.31	0.55	12	0.12	310.00	5262.00	4400	20231222	-34.43	2750	20240909	4.91	4325	-33.29	20240103	2750	4.91	20240909	4400	-34.43	20231222	2750	4.91	20240909	0.56	N	002290	500	62 억	23648	N	N	N	N
133	20241107	130128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	-10	5	-0.34	42129345	14517	95.32	2910	2920	2880	3775	2035	2905	2902.07	0.19	-143	2945	2925	2895	2875	2845	2935	2885	62	870	500	1970	5	1	12400000	359	9.34	0.55	12	0.12	310.00	5262.00	4400	20231222	-34.20	2750	20240909	5.27	4325	-33.06	20240103	2750	5.27	20240909	4400	-34.20	20231222	2750	5.27	20240909	0.56	N	002290	500	62 억	23648	N	N	N	N
134	20241107	120127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	-5	5	-0.17	37658880	12974	85.19	2910	2920	2880	3775	2035	2905	2902.64	0.19	-142	2945	2925	2895	2875	2845	2935	2885	62	870	500	1970	5	1	12400000	360	9.35	0.55	12	0.10	310.00	5262.00	4400	20231222	-34.09	2750	20240909	5.45	4325	-32.95	20240103	2750	5.45	20240909	4400	-34.09	20231222	2750	5.45	20240909	0.56	N	002290	500	62 억	23648	N	N	N	N
135	20241107	110127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2900	-5	5	-0.17	34118750	11753	77.18	2910	2920	2880	3775	2035	2905	2902.98	0.19	-184	2945	2925	2895	2875	2845	2935	2885	62	870	500	1970	5	1	12400000	360	9.35	0.55	12	0.09	310.00	5262.00	4400	20231222	-34.09	2750	20240909	5.45	4325	-32.95	20240103	2750	5.45	20240909	4400	-34.09	20231222	2750	5.45	20240909	0.56	N	002290	500	62 억	23648	N	N	N	N
136	20241107	100127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	-20	5	-0.69	28085385	9668	63.48	2910	2920	2880	3775	2035	2905	2904.98	0.19	-182	2945	2925	2895	2875	2845	2935	2885	62	870	500	1970	5	1	12400000	358	9.31	0.55	12	0.08	310.00	5262.00	4400	20231222	-34.43	2750	20240909	4.91	4325	-33.29	20240103	2750	4.91	20240909	4400	-34.43	20231222	2750	4.91	20240909	0.56	N	002290	500	62 억	23648	N	N	N	N
137	20241107	090127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2920	15	2	0.52	116545	40	0.26	2910	2920	2910	3775	2035	2905	2913.62	0.19	0	2945	2925	2895	2875	2845	2935	2885	62	870	500	1970	5	1	12400000	362	9.42	0.55	12	0.00	310.00	5262.00	4400	20231222	-33.64	2750	20240909	6.18	4325	-32.49	20240103	2750	6.18	20240909	4400	-33.64	20231222	2750	6.18	20240909	0.56	N	002290	500	62 억	23648	N	N	N	N
138	20241106	160127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2905	20	2	0.69	40482395	13989	416.46	2865	2915	2865	3750	2020	2885	2893.87	0.20	-1170	2915	2900	2880	2865	2845	2907	2872	62	865	500	1960	5	1	12400000	360	9.37	0.55	12	0.11	310.00	5262.00	4400	20231222	-33.98	2750	20240909	5.64	4325	-32.83	20240103	2750	5.64	20240909	4400	-33.98	20231222	2750	5.64	20240909	0.56	N	002290	500	62 억	24818	N	N	N	N
139	20241106	150130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	-10	5	-0.35	39763340	13741	409.08	2865	2915	2865	3750	2020	2885	2893.77	0.20	-1117	2915	2900	2880	2865	2845	2907	2872	62	865	500	1960	5	1	12400000	357	9.27	0.55	12	0.11	310.00	5262.00	4400	20231222	-34.66	2750	20240909	4.55	4325	-33.53	20240103	2750	4.55	20240909	4400	-34.66	20231222	2750	4.55	20240909	0.56	N	002290	500	62 억	24818	N	N	N	N
140	20241106	140130	57	100.00	KOSDAQ	건설	N	N	N	N	N	2870	-15	5	-0.52	37420570	12926	384.82	2865	2915	2865	3750	2020	2885	2894.98	0.20	-1117	2915	2900	2880	2865	2845	2907	2872	62	865	500	1960	5	1	12400000	356	9.26	0.55	12	0.10	310.00	5262.00	4400	20231222	-34.77	2750	20240909	4.36	4325	-33.64	20240103	2750	4.36	20240909	4400	-34.77	20231222	2750	4.36	20240909	0.56	N	002290	500	62 억	24818	N	N	N	N
141	20241106	130129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	-5	5	-0.17	31604575	10903	324.59	2865	2915	2865	3750	2020	2885	2898.70	0.20	-1117	2915	2900	2880	2865	2845	2907	2872	62	865	500	1960	5	1	12400000	357	9.29	0.55	12	0.09	310.00	5262.00	4400	20231222	-34.55	2750	20240909	4.73	4325	-33.41	20240103	2750	4.73	20240909	4400	-34.55	20231222	2750	4.73	20240909	0.56	N	002290	500	62 억	24818	N	N	N	N
142	20241106	120128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	5	2	0.17	21626325	7451	221.82	2865	2915	2865	3750	2020	2885	2902.47	0.20	-866	2915	2900	2880	2865	2845	2907	2872	62	865	500	1960	5	1	12400000	358	9.32	0.55	12	0.06	310.00	5262.00	4400	20231222	-34.32	2750	20240909	5.09	4325	-33.18	20240103	2750	5.09	20240909	4400	-34.32	20231222	2750	5.09	20240909	0.56	N	002290	500	62 억	24818	N	N	N	N
143	20241106	110129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	5	2	0.17	2860885	992	29.53	2865	2895	2865	3750	2020	2885	2883.96	0.20	-219	2915	2900	2880	2865	2845	2907	2872	62	865	500	1960	5	1	12400000	358	9.32	0.55	12	0.01	310.00	5262.00	4400	20231222	-34.32	2750	20240909	5.09	4325	-33.18	20240103	2750	5.09	20240909	4400	-34.32	20231222	2750	5.09	20240909	0.56	N	002290	500	62 억	24818	N	N	N	N
144	20241106	100129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	0	3	0.00	1208630	419	12.47	2865	2895	2865	3750	2020	2885	2884.56	0.20	-23	2915	2900	2880	2865	2845	2907	2872	62	865	500	1960	5	1	12400000	358	9.31	0.55	12	0.00	310.00	5262.00	4400	20231222	-34.43	2750	20240909	4.91	4325	-33.29	20240103	2750	4.91	20240909	4400	-34.43	20231222	2750	4.91	20240909	0.56	N	002290	500	62 억	24818	N	N	N	N
145	20241106	090128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2865	-20	5	-0.69	31515	11	0.33	2865	2865	2865	3750	2020	2885	2865.00	0.20	0	2915	2900	2880	2865	2845	2907	2872	62	865	500	1960	5	1	12400000	355	9.24	0.54	12	0.00	310.00	5262.00	4400	20231222	-34.89	2750	20240909	4.18	4325	-33.76	20240103	2750	4.18	20240909	4400	-34.89	20231222	2750	4.18	20240909	0.56	N	002290	500	62 억	24818	N	N	N	N
146	20241105	160127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	0	3	0.00	9675000	3359	7.96	2865	2895	2860	3750	2020	2885	2880.32	0.20	-461	2925	2905	2870	2850	2815	2915	2860	62	865	500	1960	5	1	12400000	358	9.31	0.55	12	0.03	310.00	5262.00	4400	20231222	-34.43	2750	20240909	4.91	4325	-33.29	20240103	2750	4.91	20240909	4400	-34.43	20231222	2750	4.91	20240909	0.56	N	002290	500	62 억	25279	N	N	N	N
147	20241105	150128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	0	3	0.00	8532725	2963	7.02	2865	2895	2860	3750	2020	2885	2879.76	0.20	-455	2925	2905	2870	2850	2815	2915	2860	62	865	500	1960	5	1	12400000	358	9.31	0.55	12	0.02	310.00	5262.00	4400	20231222	-34.43	2750	20240909	4.91	4325	-33.29	20240103	2750	4.91	20240909	4400	-34.43	20231222	2750	4.91	20240909	0.56	N	002290	500	62 억	25279	N	N	N	N
148	20241105	140127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	-5	5	-0.17	7372955	2561	6.07	2865	2895	2860	3750	2020	2885	2878.94	0.20	-284	2925	2905	2870	2850	2815	2915	2860	62	865	500	1960	5	1	12400000	357	9.29	0.55	12	0.02	310.00	5262.00	4400	20231222	-34.55	2750	20240909	4.73	4325	-33.41	20240103	2750	4.73	20240909	4400	-34.55	20231222	2750	4.73	20240909	0.56	N	002290	500	62 억	25279	N	N	N	N
149	20241105	130126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2895	10	2	0.35	6603780	2294	5.44	2865	2895	2860	3750	2020	2885	2878.72	0.20	-245	2925	2905	2870	2850	2815	2915	2860	62	865	500	1960	5	1	12400000	359	9.34	0.55	12	0.02	310.00	5262.00	4400	20231222	-34.20	2750	20240909	5.27	4325	-33.06	20240103	2750	5.27	20240909	4400	-34.20	20231222	2750	5.27	20240909	0.56	N	002290	500	62 억	25279	N	N	N	N
150	20241105	120126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	0	3	0.00	5924610	2059	4.88	2865	2890	2860	3750	2020	2885	2877.42	0.20	-193	2925	2905	2870	2850	2815	2915	2860	62	865	500	1960	5	1	12400000	358	9.31	0.55	12	0.02	310.00	5262.00	4400	20231222	-34.43	2750	20240909	4.91	4325	-33.29	20240103	2750	4.91	20240909	4400	-34.43	20231222	2750	4.91	20240909	0.56	N	002290	500	62 억	25279	N	N	N	N
151	20241105	110126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	0	3	0.00	5234095	1820	4.31	2865	2890	2860	3750	2020	2885	2875.88	0.20	-151	2925	2905	2870	2850	2815	2915	2860	62	865	500	1960	5	1	12400000	358	9.31	0.55	12	0.01	310.00	5262.00	4400	20231222	-34.43	2750	20240909	4.91	4325	-33.29	20240103	2750	4.91	20240909	4400	-34.43	20231222	2750	4.91	20240909	0.56	N	002290	500	62 억	25279	N	N	N	N
152	20241105	100126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	0	3	0.00	2893645	1008	2.39	2865	2890	2860	3750	2020	2885	2870.68	0.20	29	2925	2905	2870	2850	2815	2915	2860	62	865	500	1960	5	1	12400000	358	9.31	0.55	12	0.01	310.00	5262.00	4400	20231222	-34.43	2750	20240909	4.91	4325	-33.29	20240103	2750	4.91	20240909	4400	-34.43	20231222	2750	4.91	20240909	0.56	N	002290	500	62 억	25279	N	N	N	N
153	20241105	090126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2890	5	2	0.17	28675	10	0.02	2865	2890	2865	3750	2020	2885	2867.50	0.20	0	2925	2905	2870	2850	2815	2915	2860	62	865	500	1960	5	1	12400000	358	9.32	0.55	12	0.00	310.00	5262.00	4400	20231222	-34.32	2750	20240909	5.09	4325	-33.18	20240103	2750	5.09	20240909	4400	-34.32	20231222	2750	5.09	20240909	0.56	N	002290	500	62 억	25279	N	N	N	N
154	20241104	160126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	25	2	0.87	120171415	41858	640.32	2860	2890	2835	3715	2005	2860	2870.87	0.21	-1162	2886	2872	2851	2837	2816	2862	2827	62	855	500	1940	5	1	12400000	358	9.31	0.55	12	0.34	310.00	5262.00	4400	20231222	-34.43	2750	20240909	4.91	4325	-33.29	20240103	2750	4.91	20240909	4400	-34.43	20231222	2750	4.91	20240909	0.56	N	002290	500	62 억	26441	N	N	N	N
155	20241104	150127	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	20	2	0.70	118542855	41293	631.68	2860	2890	2835	3715	2005	2860	2870.77	0.21	-1158	2886	2872	2851	2837	2816	2862	2827	62	855	500	1940	5	1	12400000	357	9.29	0.55	12	0.33	310.00	5262.00	4400	20231222	-34.55	2750	20240909	4.73	4325	-33.41	20240103	2750	4.73	20240909	4400	-34.55	20231222	2750	4.73	20240909	0.56	N	002290	500	62 억	26441	N	N	N	N
156	20241104	140126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2885	25	2	0.87	109016405	37994	581.21	2860	2885	2835	3715	2005	2860	2869.31	0.21	-1128	2886	2872	2851	2837	2816	2862	2827	62	855	500	1940	5	1	12400000	358	9.31	0.55	12	0.31	310.00	5262.00	4400	20231222	-34.43	2750	20240909	4.91	4325	-33.29	20240103	2750	4.91	20240909	4400	-34.43	20231222	2750	4.91	20240909	0.56	N	002290	500	62 억	26441	N	N	N	N
157	20241104	130120	57	100.00	KOSDAQ	건설	N	N	N	N	N	2880	20	2	0.70	95683605	33367	510.43	2860	2880	2835	3715	2005	2860	2867.61	0.21	-917	2886	2872	2851	2837	2816	2862	2827	62	855	500	1940	5	1	12400000	357	9.29	0.55	12	0.27	310.00	5262.00	4400	20231222	-34.55	2750	20240909	4.73	4325	-33.41	20240103	2750	4.73	20240909	4400	-34.55	20231222	2750	4.73	20240909	0.56	N	002290	500	62 억	26441	N	N	N	N
158	20241104	120125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2875	15	2	0.52	92693770	32327	494.52	2860	2875	2835	3715	2005	2860	2867.38	0.21	-807	2886	2872	2851	2837	2816	2862	2827	62	855	500	1940	5	1	12400000	357	9.27	0.55	12	0.26	310.00	5262.00	4400	20231222	-34.66	2750	20240909	4.55	4325	-33.53	20240103	2750	4.55	20240909	4400	-34.66	20231222	2750	4.55	20240909	0.56	N	002290	500	62 억	26441	N	N	N	N
159	20241104	110125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	0	3	0.00	36868730	12876	196.97	2860	2875	2835	3715	2005	2860	2863.37	0.21	-202	2886	2872	2851	2837	2816	2862	2827	62	855	500	1940	5	1	12400000	355	9.23	0.54	12	0.10	310.00	5262.00	4400	20231222	-35.00	2750	20240909	4.00	4325	-33.87	20240103	2750	4.00	20240909	4400	-35.00	20231222	2750	4.00	20240909	0.56	N	002290	500	62 억	26441	N	N	N	N
160	20241104	100126	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	0	3	0.00	1828395	642	9.82	2860	2860	2835	3715	2005	2860	2847.97	0.21	-188	2886	2872	2851	2837	2816	2862	2827	62	855	500	1940	5	1	12400000	355	9.23	0.54	12	0.01	310.00	5262.00	4400	20231222	-35.00	2750	20240909	4.00	4325	-33.87	20240103	2750	4.00	20240909	4400	-35.00	20231222	2750	4.00	20240909	0.56	N	002290	500	62 억	26441	N	N	N	N
161	20241104	090125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	0	3	0.00	171600	60	0.92	2860	2860	2860	3715	2005	2860	2860.00	0.21	0	2886	2872	2851	2837	2816	2862	2827	62	855	500	1940	5	1	12400000	355	9.23	0.54	12	0.00	310.00	5262.00	4400	20231222	-35.00	2750	20240909	4.00	4325	-33.87	20240103	2750	4.00	20240909	4400	-35.00	20231222	2750	4.00	20240909	0.56	N	002290	500	62 억	26441	N	N	N	N
162	20241101	160123	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	-5	5	-0.17	18593650	6535	120.08	2865	2865	2830	3720	2010	2865	2845.24	0.22	-656	2895	2880	2855	2840	2815	2887	2847	62	855	500	1940	5	1	12400000	355	9.23	0.54	12	0.05	310.00	5262.00	4400	20231222	-35.00	2750	20240909	4.00	4325	-33.87	20240103	2750	4.00	20240909	4400	-35.00	20231222	2750	4.00	20240909	0.56	N	002290	500	62 억	27097	N	N	N	N
163	20241101	150125	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	-20	5	-0.70	14651230	5156	94.74	2865	2865	2830	3720	2010	2865	2841.59	0.22	-651	2895	2880	2855	2840	2815	2887	2847	62	855	500	1940	5	1	12400000	353	9.18	0.54	12	0.04	310.00	5262.00	4400	20231222	-35.34	2750	20240909	3.45	4325	-34.22	20240103	2750	3.45	20240909	4400	-35.34	20231222	2750	3.45	20240909	0.56	N	002290	500	62 억	27097	N	N	N	N
164	20241101	140129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2855	-10	5	-0.35	12985850	4572	84.01	2865	2865	2830	3720	2010	2865	2840.30	0.22	-459	2895	2880	2855	2840	2815	2887	2847	62	855	500	1940	5	1	12400000	354	9.21	0.54	12	0.04	310.00	5262.00	4400	20231222	-35.11	2750	20240909	3.82	4325	-33.99	20240103	2750	3.82	20240909	4400	-35.11	20231222	2750	3.82	20240909	0.56	N	002290	500	62 억	27097	N	N	N	N
165	20241101	130128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2830	-35	5	-1.22	9814485	3457	63.52	2865	2865	2830	3720	2010	2865	2839.02	0.22	-294	2895	2880	2855	2840	2815	2887	2847	62	855	500	1940	5	1	12400000	351	9.13	0.54	12	0.03	310.00	5262.00	4400	20231222	-35.68	2750	20240909	2.91	4325	-34.57	20240103	2750	2.91	20240909	4400	-35.68	20231222	2750	2.91	20240909	0.56	N	002290	500	62 억	27097	N	N	N	N
166	20241101	120129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	-25	5	-0.87	5049315	1774	32.60	2865	2865	2830	3720	2010	2865	2846.29	0.22	-329	2895	2880	2855	2840	2815	2887	2847	62	855	500	1940	5	1	12400000	352	9.16	0.54	12	0.01	310.00	5262.00	4400	20231222	-35.45	2750	20240909	3.27	4325	-34.34	20240103	2750	3.27	20240909	4400	-35.45	20231222	2750	3.27	20240909	0.56	N	002290	500	62 억	27097	N	N	N	N
167	20241101	110128	57	100.00	KOSDAQ	건설	N	N	N	N	N	2840	-25	5	-0.87	4095415	1439	26.44	2865	2865	2830	3720	2010	2865	2846.01	0.22	-212	2895	2880	2855	2840	2815	2887	2847	62	855	500	1940	5	1	12400000	352	9.16	0.54	12	0.01	310.00	5262.00	4400	20231222	-35.45	2750	20240909	3.27	4325	-34.34	20240103	2750	3.27	20240909	4400	-35.45	20231222	2750	3.27	20240909	0.56	N	002290	500	62 억	27097	N	N	N	N
168	20241101	100129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2845	-20	5	-0.70	2114760	742	13.63	2865	2865	2830	3720	2010	2865	2850.08	0.22	-25	2895	2880	2855	2840	2815	2887	2847	62	855	500	1940	5	1	12400000	353	9.18	0.54	12	0.01	310.00	5262.00	4400	20231222	-35.34	2750	20240909	3.45	4325	-34.22	20240103	2750	3.45	20240909	4400	-35.34	20231222	2750	3.45	20240909	0.56	N	002290	500	62 억	27097	N	N	N	N
169	20241101	090129	57	100.00	KOSDAQ	건설	N	N	N	N	N	2860	-5	5	-0.17	509910	178	3.27	2865	2865	2860	3720	2010	2865	2864.66	0.22	-36	2895	2880	2855	2840	2815	2887	2847	62	855	500	1940	5	1	12400000	355	9.23	0.54	12	0.00	310.00	5262.00	4400	20231222	-35.00	2750	20240909	4.00	4325	-33.87	20240103	2750	4.00	20240909	4400	-35.00	20231222	2750	4.00	20240909	0.56	N	002290	500	62 억	27097	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History