KissMeData/002290/price/prices-20241201.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	20241231	160133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3890	-125	5	-3.11	317564165	81950	45.32	3910	4000	3825	5210	2815	4015	3875.01	0.29	2515	2515	4145	4080	3950	3885	3755	4112	3917	62	1195	500	2730	5	1	12400000	482	12.55	0.74	12	0.66	310.00	5262.00	4880	20241219	-20.29	2750	20240909	41.45	4880	-20.29	20241219	2750	41.45	20240909	4880	-20.29	20241219	2750	41.45	20240909	1.75	N	002290	500	62 억		36261	N	N	0	N	00	N
3	20241231	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3890	-125	5	-3.11	317564165	81950	45.32	3910	4000	3825	5210	2815	4015	3875.01	0.29	2515	2515	4145	4080	3950	3885	3755	4112	3917	62	1195	500	2730	5	1	12400000	482	12.55	0.74	12	0.66	310.00	5262.00	4880	20241219	-20.29	2750	20240909	41.45	4880	-20.29	20241219	2750	41.45	20240909	4880	-20.29	20241219	2750	41.45	20240909	1.75	N	002290	500	62 억		36261	N	N	0	N	00	N
4	20241231	140133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3890	-125	5	-3.11	317564165	81950	45.32	3910	4000	3825	5210	2815	4015	3875.01	0.29	2515	2515	4145	4080	3950	3885	3755	4112	3917	62	1195	500	2730	5	1	12400000	482	12.55	0.74	12	0.66	310.00	5262.00	4880	20241219	-20.29	2750	20240909	41.45	4880	-20.29	20241219	2750	41.45	20240909	4880	-20.29	20241219	2750	41.45	20240909	1.75	N	002290	500	62 억		36261	N	N	0	N	00	N
5	20241231	130133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3890	-125	5	-3.11	317564165	81950	45.32	3910	4000	3825	5210	2815	4015	3875.01	0.29	2515	2515	4145	4080	3950	3885	3755	4112	3917	62	1195	500	2730	5	1	12400000	482	12.55	0.74	12	0.66	310.00	5262.00	4880	20241219	-20.29	2750	20240909	41.45	4880	-20.29	20241219	2750	41.45	20240909	4880	-20.29	20241219	2750	41.45	20240909	1.75	N	002290	500	62 억		36261	N	N	0	N	00	N
6	20241231	120133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3890	-125	5	-3.11	317564165	81950	45.32	3910	4000	3825	5210	2815	4015	3875.01	0.29	2515	2515	4145	4080	3950	3885	3755	4112	3917	62	1195	500	2730	5	1	12400000	482	12.55	0.74	12	0.66	310.00	5262.00	4880	20241219	-20.29	2750	20240909	41.45	4880	-20.29	20241219	2750	41.45	20240909	4880	-20.29	20241219	2750	41.45	20240909	1.75	N	002290	500	62 억		36261	N	N	0	N	00	N
7	20241231	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3890	-125	5	-3.11	317564165	81950	45.32	3910	4000	3825	5210	2815	4015	3875.01	0.29	2515	2515	4145	4080	3950	3885	3755	4112	3917	62	1195	500	2730	5	1	12400000	482	12.55	0.74	12	0.66	310.00	5262.00	4880	20241219	-20.29	2750	20240909	41.45	4880	-20.29	20241219	2750	41.45	20240909	4880	-20.29	20241219	2750	41.45	20240909	1.75	N	002290	500	62 억		36261	N	N	0	N	00	N
8	20241231	100133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3890	-125	5	-3.11	317564165	81950	45.32	3910	4000	3825	5210	2815	4015	3875.01	0.29	2515	2515	4145	4080	3950	3885	3755	4112	3917	62	1195	500	2730	5	1	12400000	482	12.55	0.74	12	0.66	310.00	5262.00	4880	20241219	-20.29	2750	20240909	41.45	4880	-20.29	20241219	2750	41.45	20240909	4880	-20.29	20241219	2750	41.45	20240909	1.75	N	002290	500	62 억		36261	N	N	0	N	00	N
9	20241231	090133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3890	-125	5	-3.11	317564165	81950	45.32	3910	4000	3825	5210	2815	4015	3875.01	0.29	2515	2515	4145	4080	3950	3885	3755	4112	3917	62	1195	500	2730	5	1	12400000	482	12.55	0.74	12	0.66	310.00	5262.00	4880	20241219	-20.29	2750	20240909	41.45	4880	-20.29	20241219	2750	41.45	20240909	4880	-20.29	20241219	2750	41.45	20240909	1.75	N	002290	500	62 억		36261	N	N	0	N	00	N
10	20241230	160132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3890	-125	5	-3.11	317485905	81930	45.31	3910	4000	3825	5210	2815	4015	3875.01	0.27	0	2515	4145	4080	3950	3885	3755	4112	3917	62	1195	500	2730	5	1	12400000	482	12.55	0.74	12	0.66	310.00	5262.00	4880	20241219	-20.29	2750	20240909	41.45	4880	-20.29	20241219	2750	41.45	20240909	4880	-20.29	20241219	2750	41.45	20240909	1.75	N	002290	500	62 억		33746	N	N	0	N	00	N
11	20241230	150133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3885	-130	5	-3.24	295168820	76179	42.13	3910	4000	3825	5210	2815	4015	3874.67	0.27	0	2832	4145	4080	3950	3885	3755	4112	3917	62	1195	500	2730	5	1	12400000	482	12.53	0.74	12	0.61	310.00	5262.00	4880	20241219	-20.39	2750	20240909	41.27	4880	-20.39	20241219	2750	41.27	20240909	4880	-20.39	20241219	2750	41.27	20240909	1.75	N	002290	500	62 억		33746	N	N	0	N	00	N
12	20241230	140133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3880	-135	5	-3.36	287739090	74267	41.07	3910	4000	3825	5210	2815	4015	3874.39	0.27	0	3181	4145	4080	3950	3885	3755	4112	3917	62	1195	500	2730	5	1	12400000	481	12.52	0.74	12	0.60	310.00	5262.00	4880	20241219	-20.49	2750	20240909	41.09	4880	-20.49	20241219	2750	41.09	20240909	4880	-20.49	20241219	2750	41.09	20240909	1.75	N	002290	500	62 억		33746	N	N	0	N	00	N
13	20241230	130133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3895	-120	5	-2.99	282442475	72897	40.31	3910	4000	3825	5210	2815	4015	3874.54	0.27	0	3194	4145	4080	3950	3885	3755	4112	3917	62	1195	500	2730	5	1	12400000	483	12.56	0.74	12	0.59	310.00	5262.00	4880	20241219	-20.18	2750	20240909	41.64	4880	-20.18	20241219	2750	41.64	20240909	4880	-20.18	20241219	2750	41.64	20240909	1.75	N	002290	500	62 억		33746	N	N	0	N	00	N
14	20241230	120133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3865	-150	5	-3.74	219212230	56515	31.25	3910	4000	3825	5210	2815	4015	3878.83	0.27	0	-416	4145	4080	3950	3885	3755	4112	3917	62	1195	500	2730	5	1	12400000	479	12.47	0.73	12	0.46	310.00	5262.00	4880	20241219	-20.80	2750	20240909	40.55	4880	-20.80	20241219	2750	40.55	20240909	4880	-20.80	20241219	2750	40.55	20240909	1.75	N	002290	500	62 억		33746	N	N	0	N	00	N
15	20241230	110133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3890	-125	5	-3.11	162359445	41861	23.15	3910	4000	3825	5210	2815	4015	3878.54	0.27	0	618	4145	4080	3950	3885	3755	4112	3917	62	1195	500	2730	5	1	12400000	482	12.55	0.74	12	0.34	310.00	5262.00	4880	20241219	-20.29	2750	20240909	41.45	4880	-20.29	20241219	2750	41.45	20240909	4880	-20.29	20241219	2750	41.45	20240909	1.75	N	002290	500	62 억		33746	N	N	0	N	00	N
16	20241230	100133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3895	-120	5	-2.99	107032085	27622	15.28	3910	4000	3825	5210	2815	4015	3874.89	0.27	0	434	4145	4080	3950	3885	3755	4112	3917	62	1195	500	2730	5	1	12400000	483	12.56	0.74	12	0.22	310.00	5262.00	4880	20241219	-20.18	2750	20240909	41.64	4880	-20.18	20241219	2750	41.64	20240909	4880	-20.18	20241219	2750	41.64	20240909	1.75	N	002290	500	62 억		33746	N	N	0	N	00	N
17	20241230	090133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3905	-110	5	-2.74	3246075	828	0.46	3910	4000	3905	5210	2815	4015	3920.38	0.27	0	13	4145	4080	3950	3885	3755	4112	3917	62	1195	500	2730	5	1	12400000	484	12.60	0.74	12	0.01	310.00	5262.00	4880	20241219	-19.98	2750	20240909	42.00	4880	-19.98	20241219	2750	42.00	20240909	4880	-19.98	20241219	2750	42.00	20240909	1.75	N	002290	500	62 억		33746	N	N	0	N	00	N
18	20241227	160132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4015	-25	5	-0.62	702836955	179925	40.52	3975	4015	3820	5250	2830	4040	3905.53	0.52	0	-30775	4470	4255	4110	3895	3750	4182	3822	62	1210	500	2740	5	1	12400000	498	12.95	0.76	12	1.45	310.00	5262.00	4880	20241219	-17.73	2750	20240909	46.00	4880	-17.73	20241219	2750	46.00	20240909	4880	-17.73	20241219	2750	46.00	20240909	1.55	N	002290	500	62 억		64521	N	N	0	N	00	N
19	20241227	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3895	-145	5	-3.59	495734805	127919	28.81	3975	3995	3820	5250	2830	4040	3874.52	0.52	0	-18422	4470	4255	4110	3895	3750	4182	3822	62	1210	500	2740	5	1	12400000	483	12.56	0.74	12	1.03	310.00	5262.00	4880	20241219	-20.18	2750	20240909	41.64	4880	-20.18	20241219	2750	41.64	20240909	4880	-20.18	20241219	2750	41.64	20240909	1.55	N	002290	500	62 억		64521	N	N	0	N	00	N
20	20241227	140133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3875	-165	5	-4.08	439596515	113508	25.56	3975	3995	3820	5250	2830	4040	3871.84	0.52	0	-18500	4470	4255	4110	3895	3750	4182	3822	62	1210	500	2740	5	1	12400000	481	12.50	0.74	12	0.92	310.00	5262.00	4880	20241219	-20.59	2750	20240909	40.91	4880	-20.59	20241219	2750	40.91	20240909	4880	-20.59	20241219	2750	40.91	20240909	1.55	N	002290	500	62 억		64521	N	N	0	N	00	N
21	20241227	130133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3865	-175	5	-4.33	405041170	104560	23.55	3975	3995	3820	5250	2830	4040	3872.71	0.52	0	-17815	4470	4255	4110	3895	3750	4182	3822	62	1210	500	2740	5	1	12400000	479	12.47	0.73	12	0.84	310.00	5262.00	4880	20241219	-20.80	2750	20240909	40.55	4880	-20.80	20241219	2750	40.55	20240909	4880	-20.80	20241219	2750	40.55	20240909	1.55	N	002290	500	62 억		64521	N	N	0	N	00	N
22	20241227	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3860	-180	5	-4.46	363506070	93782	21.12	3975	3995	3820	5250	2830	4040	3874.91	0.52	0	-15930	4470	4255	4110	3895	3750	4182	3822	62	1210	500	2740	5	1	12400000	479	12.45	0.73	12	0.76	310.00	5262.00	4880	20241219	-20.90	2750	20240909	40.36	4880	-20.90	20241219	2750	40.36	20240909	4880	-20.90	20241219	2750	40.36	20240909	1.55	N	002290	500	62 억		64521	N	N	0	N	00	N
23	20241227	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3855	-185	5	-4.58	308487985	79476	17.90	3975	3995	3820	5250	2830	4040	3880.19	0.52	0	-13217	4470	4255	4110	3895	3750	4182	3822	62	1210	500	2740	5	1	12400000	478	12.44	0.73	12	0.64	310.00	5262.00	4880	20241219	-21.00	2750	20240909	40.18	4880	-21.00	20241219	2750	40.18	20240909	4880	-21.00	20241219	2750	40.18	20240909	1.55	N	002290	500	62 억		64521	N	N	0	N	00	N
24	20241227	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3955	-85	5	-2.10	252391220	65116	14.67	3975	3995	3820	5250	2830	4040	3874.34	0.52	0	-12251	4470	4255	4110	3895	3750	4182	3822	62	1210	500	2740	5	1	12400000	490	12.76	0.75	12	0.53	310.00	5262.00	4880	20241219	-18.95	2750	20240909	43.82	4880	-18.95	20241219	2750	43.82	20240909	4880	-18.95	20241219	2750	43.82	20240909	1.55	N	002290	500	62 억		64521	N	N	0	N	00	N
25	20241227	090133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3940	-100	5	-2.48	13397635	3363	0.76	3975	3975	3940	5250	2830	4040	3970.07	0.52	0	-683	4470	4255	4110	3895	3750	4182	3822	62	1210	500	2740	5	1	12400000	489	12.71	0.75	12	0.03	310.00	5262.00	4880	20241219	-19.26	2750	20240909	43.27	4880	-19.26	20241219	2750	43.27	20240909	4880	-19.26	20241219	2750	43.27	20240909	1.55	N	002290	500	62 억		64521	N	N	0	N	00	N
26	20241226	160132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4040	80	2	2.02	1819837190	441553	180.46	4055	4325	3965	5140	2775	3960	4121.47	0.18	0	43340	4156	4057	3996	3897	3836	4027	3867	62	1180	500	2690	5	1	12400000	501	13.03	0.77	12	3.56	310.00	5262.00	4880	20241219	-17.21	2750	20240909	46.91	4880	-17.21	20241219	2750	46.91	20240909	4880	-17.21	20241219	2750	46.91	20240909	1.92	N	002290	500	62 억		22796	N	N	0	N	00	N
27	20241226	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4005	45	2	1.14	1747202780	423527	173.09	4055	4325	3965	5140	2775	3960	4125.37	0.18	0	47379	4156	4057	3996	3897	3836	4027	3867	62	1180	500	2690	5	1	12400000	497	12.92	0.76	12	3.42	310.00	5262.00	4880	20241219	-17.93	2750	20240909	45.64	4880	-17.93	20241219	2750	45.64	20240909	4880	-17.93	20241219	2750	45.64	20240909	1.92	N	002290	500	62 억		22796	N	N	0	N	00	N
28	20241226	140132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3965	5	2	0.13	1598817755	386220	157.84	4055	4325	3965	5140	2775	3960	4139.66	0.18	0	27838	4156	4057	3996	3897	3836	4027	3867	62	1180	500	2690	5	1	12400000	492	12.79	0.75	12	3.11	310.00	5262.00	4880	20241219	-18.75	2750	20240909	44.18	4880	-18.75	20241219	2750	44.18	20240909	4880	-18.75	20241219	2750	44.18	20240909	1.92	N	002290	500	62 억		22796	N	N	0	N	00	N
29	20241226	130132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4070	110	2	2.78	1318054905	316210	129.23	4055	4325	4040	5140	2775	3960	4168.30	0.18	0	18634	4156	4057	3996	3897	3836	4027	3867	62	1180	500	2690	5	1	12400000	505	13.13	0.77	12	2.55	310.00	5262.00	4880	20241219	-16.60	2750	20240909	48.00	4880	-16.60	20241219	2750	48.00	20240909	4880	-16.60	20241219	2750	48.00	20240909	1.92	N	002290	500	62 억		22796	N	N	0	N	00	N
30	20241226	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4095	135	2	3.41	1172788300	280531	114.65	4055	4325	4040	5140	2775	3960	4180.61	0.18	0	20992	4156	4057	3996	3897	3836	4027	3867	62	1180	500	2690	5	1	12400000	508	13.21	0.78	12	2.26	310.00	5262.00	4880	20241219	-16.09	2750	20240909	48.91	4880	-16.09	20241219	2750	48.91	20240909	4880	-16.09	20241219	2750	48.91	20240909	1.92	N	002290	500	62 억		22796	N	N	0	N	00	N
31	20241226	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	140	2	3.54	1114101820	266217	108.80	4055	4325	4040	5140	2775	3960	4184.95	0.18	0	25489	4156	4057	3996	3897	3836	4027	3867	62	1180	500	2690	5	1	12400000	508	13.23	0.78	12	2.15	310.00	5262.00	4880	20241219	-15.98	2750	20240909	49.09	4880	-15.98	20241219	2750	49.09	20240909	4880	-15.98	20241219	2750	49.09	20240909	1.92	N	002290	500	62 억		22796	N	N	0	N	00	N
32	20241226	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4125	165	2	4.17	960858515	228881	93.54	4055	4325	4040	5140	2775	3960	4198.08	0.18	0	37546	4156	4057	3996	3897	3836	4027	3867	62	1180	500	2690	5	1	12400000	512	13.31	0.78	12	1.85	310.00	5262.00	4880	20241219	-15.47	2750	20240909	50.00	4880	-15.47	20241219	2750	50.00	20240909	4880	-15.47	20241219	2750	50.00	20240909	1.92	N	002290	500	62 억		22796	N	N	0	N	00	N
33	20241226	090132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	85	2	2.15	23722905	5843	2.39	4055	4095	4045	5140	2775	3960	4060.26	0.18	0	-249	4156	4057	3996	3897	3836	4027	3867	62	1180	500	2690	5	1	12400000	502	13.05	0.77	12	0.05	310.00	5262.00	4880	20241219	-17.11	2750	20240909	47.09	4880	-17.11	20241219	2750	47.09	20240909	4880	-17.11	20241219	2750	47.09	20240909	1.92	N	002290	500	62 억		22796	N	N	0	N	00	N
34	20241224	160132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	-140	5	-3.41	967206750	242144	13.88	4095	4095	3935	5330	2870	4100	3994.05	0.32	0	-16426	4770	4435	4235	3900	3700	4602	4067	62	1230	500	2780	5	1	12400000	491	12.77	0.75	12	1.95	310.00	5262.00	4880	20241219	-18.85	2750	20240909	44.00	4880	-18.85	20241219	2750	44.00	20240909	4880	-18.85	20241219	2750	44.00	20240909	1.43	N	002290	500	62 억		39192	N	N	0	N	00	N
35	20241224	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	-140	5	-3.41	859450815	214858	12.32	4095	4095	3940	5330	2870	4100	3999.71	0.32	0	-14713	4770	4435	4235	3900	3700	4602	4067	62	1230	500	2780	5	1	12400000	491	12.77	0.75	12	1.73	310.00	5262.00	4880	20241219	-18.85	2750	20240909	44.00	4880	-18.85	20241219	2750	44.00	20240909	4880	-18.85	20241219	2750	44.00	20240909	1.43	N	002290	500	62 억		39192	N	N	0	N	00	N
36	20241224	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3980	-120	5	-2.93	781515085	195182	11.19	4095	4095	3940	5330	2870	4100	4003.64	0.32	0	-14230	4770	4435	4235	3900	3700	4602	4067	62	1230	500	2780	5	1	12400000	494	12.84	0.76	12	1.57	310.00	5262.00	4880	20241219	-18.44	2750	20240909	44.73	4880	-18.44	20241219	2750	44.73	20240909	4880	-18.44	20241219	2750	44.73	20240909	1.43	N	002290	500	62 억		39192	N	N	0	N	00	N
37	20241224	130132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3970	-130	5	-3.17	687098640	171355	9.82	4095	4095	3950	5330	2870	4100	4009.37	0.32	0	-7915	4770	4435	4235	3900	3700	4602	4067	62	1230	500	2780	5	1	12400000	492	12.81	0.75	12	1.38	310.00	5262.00	4880	20241219	-18.65	2750	20240909	44.36	4880	-18.65	20241219	2750	44.36	20240909	4880	-18.65	20241219	2750	44.36	20240909	1.43	N	002290	500	62 억		39192	N	N	0	N	00	N
38	20241224	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	3995	-105	5	-2.56	590581890	147059	8.43	4095	4095	3950	5330	2870	4100	4015.49	0.32	0	-8659	4770	4435	4235	3900	3700	4602	4067	62	1230	500	2780	5	1	12400000	495	12.89	0.76	12	1.19	310.00	5262.00	4880	20241219	-18.14	2750	20240909	45.27	4880	-18.14	20241219	2750	45.27	20240909	4880	-18.14	20241219	2750	45.27	20240909	1.43	N	002290	500	62 억		39192	N	N	0	N	00	N
39	20241224	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4025	-75	5	-1.83	401341195	99942	5.73	4095	4095	3950	5330	2870	4100	4015.06	0.32	0	7253	4770	4435	4235	3900	3700	4602	4067	62	1230	500	2780	5	1	12400000	499	12.98	0.76	12	0.81	310.00	5262.00	4880	20241219	-17.52	2750	20240909	46.36	4880	-17.52	20241219	2750	46.36	20240909	4880	-17.52	20241219	2750	46.36	20240909	1.43	N	002290	500	62 억		39192	N	N	0	N	00	N
40	20241224	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4015	-85	5	-2.07	320073740	79726	4.57	4095	4095	3950	5330	2870	4100	4013.81	0.32	0	8445	4770	4435	4235	3900	3700	4602	4067	62	1230	500	2780	5	1	12400000	498	12.95	0.76	12	0.64	310.00	5262.00	4880	20241219	-17.73	2750	20240909	46.00	4880	-17.73	20241219	2750	46.00	20240909	4880	-17.73	20241219	2750	46.00	20240909	1.43	N	002290	500	62 억		39192	N	N	0	N	00	N
41	20241224	090132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4045	-55	5	-1.34	73808165	18107	1.04	4095	4095	4005	5330	2870	4100	4075.12	0.32	0	-1224	4770	4435	4235	3900	3700	4602	4067	62	1230	500	2780	5	1	12400000	502	13.05	0.77	12	0.15	310.00	5262.00	4880	20241219	-17.11	2750	20240909	47.09	4880	-17.11	20241219	2750	47.09	20240909	4880	-17.11	20241219	2750	47.09	20240909	1.43	N	002290	500	62 억		39192	N	N	0	N	00	N
42	20241223	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4100	225	2	5.81	7343042075	1726686	166.62	4040	4570	4035	5030	2715	3875	4253.47	0.17	0	18333	4551	4212	4041	3702	3531	4127	3617	62	1155	500	2630	5	1	12400000	508	13.23	0.78	12	13.92	310.00	5262.00	4880	20241219	-15.98	2750	20240909	49.09	4880	-15.98	20241219	2750	49.09	20240909	4880	-15.98	20241219	2750	49.09	20240909	1.06	N	002290	500	62 억		20704	N	N	0	N	00	N
43	20241223	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4145	270	2	6.97	7164638110	1683416	162.44	4040	4570	4035	5030	2715	3875	4256.75	0.17	0	22210	4551	4212	4041	3702	3531	4127	3617	62	1155	500	2630	5	1	12400000	514	13.37	0.79	12	13.58	310.00	5262.00	4880	20241219	-15.06	2750	20240909	50.73	4880	-15.06	20241219	2750	50.73	20240909	4880	-15.06	20241219	2750	50.73	20240909	1.06	N	002290	500	62 억		20704	N	N	0	N	00	N
44	20241223	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	305	2	7.87	7021145610	1648913	159.11	4040	4570	4035	5030	2715	3875	4258.80	0.17	0	19477	4551	4212	4041	3702	3531	4127	3617	62	1155	500	2630	5	1	12400000	518	13.48	0.79	12	13.30	310.00	5262.00	4880	20241219	-14.34	2750	20240909	52.00	4880	-14.34	20241219	2750	52.00	20240909	4880	-14.34	20241219	2750	52.00	20240909	1.06	N	002290	500	62 억		20704	N	N	0	N	00	N
45	20241223	130132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4170	295	2	7.61	6672046795	1565615	151.07	4040	4570	4035	5030	2715	3875	4262.42	0.17	0	20950	4551	4212	4041	3702	3531	4127	3617	62	1155	500	2630	5	1	12400000	517	13.45	0.79	12	12.63	310.00	5262.00	4880	20241219	-14.55	2750	20240909	51.64	4880	-14.55	20241219	2750	51.64	20240909	4880	-14.55	20241219	2750	51.64	20240909	1.06	N	002290	500	62 억		20704	N	N	0	N	00	N
46	20241223	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4140	265	2	6.84	6486077055	1520459	146.72	4040	4570	4035	5030	2715	3875	4266.70	0.17	0	19877	4551	4212	4041	3702	3531	4127	3617	62	1155	500	2630	5	1	12400000	513	13.35	0.79	12	12.26	310.00	5262.00	4880	20241219	-15.16	2750	20240909	50.55	4880	-15.16	20241219	2750	50.55	20240909	4880	-15.16	20241219	2750	50.55	20240909	1.06	N	002290	500	62 억		20704	N	N	0	N	00	N
47	20241223	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4180	305	2	7.87	5950562015	1390060	134.13	4040	4570	4035	5030	2715	3875	4281.75	0.17	0	-175	4551	4212	4041	3702	3531	4127	3617	62	1155	500	2630	5	1	12400000	518	13.48	0.79	12	11.21	310.00	5262.00	4880	20241219	-14.34	2750	20240909	52.00	4880	-14.34	20241219	2750	52.00	20240909	4880	-14.34	20241219	2750	52.00	20240909	1.06	N	002290	500	62 억		20704	N	N	0	N	00	N
48	20241223	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4315	440	2	11.35	4696184625	1093535	105.52	4040	4570	4035	5030	2715	3875	4295.75	0.17	0	37676	4551	4212	4041	3702	3531	4127	3617	62	1155	500	2630	5	1	12400000	535	13.92	0.82	12	8.82	310.00	5262.00	4880	20241219	-11.58	2750	20240909	56.91	4880	-11.58	20241219	2750	56.91	20240909	4880	-11.58	20241219	2750	56.91	20240909	1.06	N	002290	500	62 억		20704	N	N	0	N	00	N
49	20241223	090132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4090	215	2	5.55	886418715	209264	20.19	4040	4440	4035	5030	2715	3875	4241.58	0.17	0	2417	4551	4212	4041	3702	3531	4127	3617	62	1155	500	2630	5	1	12400000	507	13.19	0.78	12	1.69	310.00	5262.00	4880	20241219	-16.19	2750	20240909	48.73	4880	-16.19	20241219	2750	48.73	20240909	4880	-16.19	20241219	2750	48.73	20240909	1.06	N	002290	500	62 억		20704	N	N	0	N	00	N
50	20241220	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3875	-365	5	-8.61	4190648585	1016853	19.33	4240	4380	3870	5510	2970	4240	4121.22	0.27	0	-15424	5360	4800	4320	3760	3280	5080	4040	62	1270	500	2880	5	1	12400000	481	12.50	0.74	12	8.20	310.00	5262.00	4880	20241219	-20.59	2750	20240909	40.91	4880	-20.59	20241219	2750	40.91	20240909	4880	-20.59	20241219	2750	40.91	20240909	1.07	N	002290	500	62 억		33673	N	N	0	N	00	N
51	20241220	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3910	-330	5	-7.78	3993584120	966184	18.36	4240	4380	3870	5510	2970	4240	4133.36	0.27	0	-2976	5360	4800	4320	3760	3280	5080	4040	62	1270	500	2880	5	1	12400000	485	12.61	0.74	12	7.79	310.00	5262.00	4880	20241219	-19.88	2750	20240909	42.18	4880	-19.88	20241219	2750	42.18	20240909	4880	-19.88	20241219	2750	42.18	20240909	1.07	N	002290	500	62 억		33673	N	N	0	N	00	N
52	20241220	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3940	-300	5	-7.08	3852053405	929838	17.67	4240	4380	3870	5510	2970	4240	4142.71	0.27	0	-2379	5360	4800	4320	3760	3280	5080	4040	62	1270	500	2880	5	1	12400000	489	12.71	0.75	12	7.50	310.00	5262.00	4880	20241219	-19.26	2750	20240909	43.27	4880	-19.26	20241219	2750	43.27	20240909	4880	-19.26	20241219	2750	43.27	20240909	1.07	N	002290	500	62 억		33673	N	N	0	N	00	N
53	20241220	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3970	-270	5	-6.37	3664516155	882287	16.77	4240	4380	3870	5510	2970	4240	4153.43	0.27	0	-7796	5360	4800	4320	3760	3280	5080	4040	62	1270	500	2880	5	1	12400000	492	12.81	0.75	12	7.12	310.00	5262.00	4880	20241219	-18.65	2750	20240909	44.36	4880	-18.65	20241219	2750	44.36	20240909	4880	-18.65	20241219	2750	44.36	20240909	1.07	N	002290	500	62 억		33673	N	N	0	N	00	N
54	20241220	120130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	-255	5	-6.01	3379879370	809636	15.39	4240	4380	3870	5510	2970	4240	4174.57	0.27	0	-13497	5360	4800	4320	3760	3280	5080	4040	62	1270	500	2880	5	1	12400000	494	12.85	0.76	12	6.53	310.00	5262.00	4880	20241219	-18.34	2750	20240909	44.91	4880	-18.34	20241219	2750	44.91	20240909	4880	-18.34	20241219	2750	44.91	20240909	1.07	N	002290	500	62 억		33673	N	N	0	N	00	N
55	20241220	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3945	-295	5	-6.96	2931346475	695943	13.23	4240	4380	3945	5510	2970	4240	4212.05	0.27	0	-8536	5360	4800	4320	3760	3280	5080	4040	62	1270	500	2880	5	1	12400000	489	12.73	0.75	12	5.61	310.00	5262.00	4880	20241219	-19.16	2750	20240909	43.45	4880	-19.16	20241219	2750	43.45	20240909	4880	-19.16	20241219	2750	43.45	20240909	1.07	N	002290	500	62 억		33673	N	N	0	N	00	N
56	20241220	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4145	-95	5	-2.24	2419570750	571428	10.86	4240	4380	4070	5510	2970	4240	4234.25	0.27	0	-386	5360	4800	4320	3760	3280	5080	4040	62	1270	500	2880	5	1	12400000	514	13.37	0.79	12	4.61	310.00	5262.00	4880	20241219	-15.06	2750	20240909	50.73	4880	-15.06	20241219	2750	50.73	20240909	4880	-15.06	20241219	2750	50.73	20240909	1.07	N	002290	500	62 억		33673	N	N	0	N	00	N
57	20241220	090132	57	100.00	KOSDAQ		건설	N	N	N	N		N	4225	-15	5	-0.35	395400950	93243	1.77	4240	4330	4195	5510	2970	4240	4240.54	0.27	0	-3924	5360	4800	4320	3760	3280	5080	4040	62	1270	500	2880	5	1	12400000	524	13.63	0.80	12	0.75	310.00	5262.00	4880	20241219	-13.42	2750	20240909	53.64	4880	-13.42	20241219	2750	53.64	20240909	4880	-13.42	20241219	2750	53.64	20240909	1.07	N	002290	500	62 억		33673	N	N	0	N	00	N
58	20241219	160132	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4240	415	2	10.85	22304312365	5005403	3385.76	3960	4880	3840	4970	2680	3825	4456.78	0.38	0	-11113	4041	3932	3801	3692	3561	3987	3747	62	1145	500	2600	5	1	12400000	526	13.68	0.81	12	40.37	310.00	5262.00	4880	20241219	-13.11	2750	20240909	54.18	4880	-13.11	20241219	2750	54.18	20240909	4880	-13.11	20241219	2750	54.18	20240909	0.83	N	002290	500	62 억		47638	N	N	0	N	00	N
59	20241219	150131	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4300	475	2	12.42	21747812165	4874069	3296.92	3960	4880	3840	4970	2680	3825	4462.56	0.38	0	-10796	4041	3932	3801	3692	3561	3987	3747	62	1145	500	2600	5	1	12400000	533	13.87	0.82	12	39.31	310.00	5262.00	4880	20241219	-11.89	2750	20240909	56.36	4880	-11.89	20241219	2750	56.36	20240909	4880	-11.89	20241219	2750	56.36	20240909	0.83	N	002290	500	62 억		47638	N	N	0	N	00	N
60	20241219	140131	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4295	470	2	12.29	19572005900	4363840	2951.79	3960	4880	3840	4970	2680	3825	4485.76	0.38	0	-4166	4041	3932	3801	3692	3561	3987	3747	62	1145	500	2600	5	1	12400000	533	13.85	0.82	12	35.19	310.00	5262.00	4880	20241219	-11.99	2750	20240909	56.18	4880	-11.99	20241219	2750	56.18	20240909	4880	-11.99	20241219	2750	56.18	20240909	0.83	N	002290	500	62 억		47638	N	N	0	N	00	N
61	20241219	130131	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4485	660	2	17.25	17254739340	3835973	2594.73	3960	4880	3840	4970	2680	3825	4498.97	0.38	0	-15956	4041	3932	3801	3692	3561	3987	3747	62	1145	500	2600	5	1	12400000	556	14.47	0.85	12	30.94	310.00	5262.00	4880	20241219	-8.09	2750	20240909	63.09	4880	-8.09	20241219	2750	63.09	20240909	4880	-8.09	20241219	2750	63.09	20240909	0.83	N	002290	500	62 억		47638	N	N	0	N	00	N
62	20241219	120131	57	100.00	KOSDAQ	신고가	건설	N	N	N	N		N	4635	810	2	21.18	13720955055	3055354	2066.70	3960	4880	3840	4970	2680	3825	4491.83	0.38	0	-26008	4041	3932	3801	3692	3561	3987	3747	62	1145	500	2600	5	1	12400000	575	14.95	0.88	12	24.64	310.00	5262.00	4880	20241219	-5.02	2750	20240909	68.55	4880	-5.02	20241219	2750	68.55	20240909	4880	-5.02	20241219	2750	68.55	20240909	0.83	N	002290	500	62 억		47638	N	N	0	N	00	N
63	20241219	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3875	50	2	1.31	363278255	92630	62.66	3960	3995	3840	4970	2680	3825	3927.05	0.38	0	-6122	4041	3932	3801	3692	3561	3987	3747	62	1145	500	2600	5	1	12400000	481	12.50	0.74	12	0.75	310.00	5262.00	4400	20231222	-11.93	2750	20240909	40.91	4325	-10.40	20240103	2750	40.91	20240909	4400	-11.93	20231222	2750	40.91	20240909	0.83	N	002290	500	62 억		47638	N	N	0	N	00	N
64	20241219	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3885	60	2	1.57	312129095	79421	53.72	3960	3995	3870	4970	2680	3825	3936.74	0.38	0	-6799	4041	3932	3801	3692	3561	3987	3747	62	1145	500	2600	5	1	12400000	482	12.53	0.74	12	0.64	310.00	5262.00	4400	20231222	-11.70	2750	20240909	41.27	4325	-10.17	20240103	2750	41.27	20240909	4400	-11.70	20231222	2750	41.27	20240909	0.83	N	002290	500	62 억		47638	N	N	0	N	00	N
65	20241219	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3965	140	2	3.66	98874625	25165	17.02	3960	3995	3920	4970	2680	3825	3953.24	0.38	0	-992	4041	3932	3801	3692	3561	3987	3747	62	1145	500	2600	5	1	12400000	492	12.79	0.75	12	0.20	310.00	5262.00	4400	20231222	-9.89	2750	20240909	44.18	4325	-8.32	20240103	2750	44.18	20240909	4400	-9.89	20231222	2750	44.18	20240909	0.83	N	002290	500	62 억		47638	N	N	0	N	00	N
66	20241218	160130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3825	-70	5	-1.80	561205540	147715	37.53	3815	3910	3670	5060	2730	3895	3799.24	0.37	0	1094	4238	4066	3973	3801	3708	4020	3755	62	1165	500	2640	5	1	12400000	474	12.34	0.73	12	1.19	310.00	5262.00	4400	20231222	-13.07	2750	20240909	39.09	4325	-11.56	20240103	2750	39.09	20240909	4400	-13.07	20231222	2750	39.09	20240909	0.73	N	002290	500	62 억		45997	N	N	0	N	00	N
67	20241218	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3795	-100	5	-2.57	537452440	141461	35.94	3815	3910	3670	5060	2730	3895	3799.30	0.37	0	1802	4238	4066	3973	3801	3708	4020	3755	62	1165	500	2640	5	1	12400000	471	12.24	0.72	12	1.14	310.00	5262.00	4400	20231222	-13.75	2750	20240909	38.00	4325	-12.25	20240103	2750	38.00	20240909	4400	-13.75	20231222	2750	38.00	20240909	0.73	N	002290	500	62 억		45997	N	N	0	N	00	N
68	20241218	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3805	-90	5	-2.31	514255870	135352	34.38	3815	3910	3670	5060	2730	3895	3799.40	0.37	0	3609	4238	4066	3973	3801	3708	4020	3755	62	1165	500	2640	5	1	12400000	472	12.27	0.72	12	1.09	310.00	5262.00	4400	20231222	-13.52	2750	20240909	38.36	4325	-12.02	20240103	2750	38.36	20240909	4400	-13.52	20231222	2750	38.36	20240909	0.73	N	002290	500	62 억		45997	N	N	0	N	00	N
69	20241218	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3835	-60	5	-1.54	487849775	128424	32.62	3815	3910	3670	5060	2730	3895	3798.74	0.37	0	4842	4238	4066	3973	3801	3708	4020	3755	62	1165	500	2640	5	1	12400000	476	12.37	0.73	12	1.04	310.00	5262.00	4400	20231222	-12.84	2750	20240909	39.45	4325	-11.33	20240103	2750	39.45	20240909	4400	-12.84	20231222	2750	39.45	20240909	0.73	N	002290	500	62 억		45997	N	N	0	N	00	N
70	20241218	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3755	-140	5	-3.59	434869770	114574	29.11	3815	3910	3670	5060	2730	3895	3795.54	0.37	0	7910	4238	4066	3973	3801	3708	4020	3755	62	1165	500	2640	5	1	12400000	466	12.11	0.71	12	0.92	310.00	5262.00	4400	20231222	-14.66	2750	20240909	36.55	4325	-13.18	20240103	2750	36.55	20240909	4400	-14.66	20231222	2750	36.55	20240909	0.73	N	002290	500	62 억		45997	N	N	0	N	00	N
71	20241218	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3775	-120	5	-3.08	377547115	99383	25.25	3815	3910	3670	5060	2730	3895	3798.91	0.37	0	7915	4238	4066	3973	3801	3708	4020	3755	62	1165	500	2640	5	1	12400000	468	12.18	0.72	12	0.80	310.00	5262.00	4400	20231222	-14.20	2750	20240909	37.27	4325	-12.72	20240103	2750	37.27	20240909	4400	-14.20	20231222	2750	37.27	20240909	0.73	N	002290	500	62 억		45997	N	N	0	N	00	N
72	20241218	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3785	-110	5	-2.82	230969135	60269	15.31	3815	3910	3780	5060	2730	3895	3832.30	0.37	0	3297	4238	4066	3973	3801	3708	4020	3755	62	1165	500	2640	5	1	12400000	469	12.21	0.72	12	0.49	310.00	5262.00	4400	20231222	-13.98	2750	20240909	37.64	4325	-12.49	20240103	2750	37.64	20240909	4400	-13.98	20231222	2750	37.64	20240909	0.73	N	002290	500	62 억		45997	N	N	0	N	00	N
73	20241218	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3815	-80	5	-2.05	24788645	6497	1.65	3815	3830	3810	5060	2730	3895	3815.40	0.37	0	-54	4238	4066	3973	3801	3708	4020	3755	62	1165	500	2640	5	1	12400000	473	12.31	0.73	12	0.05	310.00	5262.00	4400	20231222	-13.30	2750	20240909	38.73	4325	-11.79	20240103	2750	38.73	20240909	4400	-13.30	20231222	2750	38.73	20240909	0.73	N	002290	500	62 억		45997	N	N	0	N	00	N
74	20241217	160130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3895	-190	5	-4.65	1582958450	392175	57.60	4120	4145	3880	5310	2860	4085	4036.70	0.61	0	-29676	4331	4207	4006	3882	3681	4270	3945	62	1225	500	2770	5	1	12400000	483	12.56	0.74	12	3.16	310.00	5262.00	4400	20231222	-11.48	2750	20240909	41.64	4325	-9.94	20240103	2750	41.64	20240909	4400	-11.48	20231222	2750	41.64	20240909	0.58	N	002290	500	62 억		75553	N	N	0	N	00	N
75	20241217	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3885	-200	5	-4.90	1530117575	378573	55.60	4120	4145	3885	5310	2860	4085	4041.79	0.61	0	-27693	4331	4207	4006	3882	3681	4270	3945	62	1225	500	2770	5	1	12400000	482	12.53	0.74	12	3.05	310.00	5262.00	4400	20231222	-11.70	2750	20240909	41.27	4325	-10.17	20240103	2750	41.27	20240909	4400	-11.70	20231222	2750	41.27	20240909	0.58	N	002290	500	62 억		75553	N	N	0	N	00	N
76	20241217	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3940	-145	5	-3.55	1384627065	341379	50.14	4120	4145	3920	5310	2860	4085	4055.97	0.61	0	-25000	4331	4207	4006	3882	3681	4270	3945	62	1225	500	2770	5	1	12400000	489	12.71	0.75	12	2.75	310.00	5262.00	4400	20231222	-10.45	2750	20240909	43.27	4325	-8.90	20240103	2750	43.27	20240909	4400	-10.45	20231222	2750	43.27	20240909	0.58	N	002290	500	62 억		75553	N	N	0	N	00	N
77	20241217	130128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3955	-130	5	-3.18	1312351240	323056	47.45	4120	4145	3920	5310	2860	4085	4062.29	0.61	0	-23704	4331	4207	4006	3882	3681	4270	3945	62	1225	500	2770	5	1	12400000	490	12.76	0.75	12	2.61	310.00	5262.00	4400	20231222	-10.11	2750	20240909	43.82	4325	-8.55	20240103	2750	43.82	20240909	4400	-10.11	20231222	2750	43.82	20240909	0.58	N	002290	500	62 억		75553	N	N	0	N	00	N
78	20241217	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4000	-85	5	-2.08	1191464685	292675	42.99	4120	4145	3920	5310	2860	4085	4070.94	0.61	0	-19784	4331	4207	4006	3882	3681	4270	3945	62	1225	500	2770	5	1	12400000	496	12.90	0.76	12	2.36	310.00	5262.00	4400	20231222	-9.09	2750	20240909	45.45	4325	-7.51	20240103	2750	45.45	20240909	4400	-9.09	20231222	2750	45.45	20240909	0.58	N	002290	500	62 억		75553	N	N	0	N	00	N
79	20241217	110129	57	100.00	KOSDAQ		건설	N	N	N	N		N	4055	-30	5	-0.73	1111440850	272709	40.05	4120	4145	3920	5310	2860	4085	4075.55	0.61	0	-18930	4331	4207	4006	3882	3681	4270	3945	62	1225	500	2770	5	1	12400000	503	13.08	0.77	12	2.20	310.00	5262.00	4400	20231222	-7.84	2750	20240909	47.45	4325	-6.24	20240103	2750	47.45	20240909	4400	-7.84	20231222	2750	47.45	20240909	0.58	N	002290	500	62 억		75553	N	N	0	N	00	N
80	20241217	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	25	2	0.61	694274950	170530	25.05	4120	4145	3920	5310	2860	4085	4071.27	0.61	0	-5916	4331	4207	4006	3882	3681	4270	3945	62	1225	500	2770	5	1	12400000	510	13.26	0.78	12	1.38	310.00	5262.00	4400	20231222	-6.59	2750	20240909	49.45	4325	-4.97	20240103	2750	49.45	20240909	4400	-6.59	20231222	2750	49.45	20240909	0.58	N	002290	500	62 억		75553	N	N	0	N	00	N
81	20241217	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	0	3	0.00	70440140	17119	2.51	4120	4120	4085	5310	2860	4085	4114.94	0.61	0	-3335	4331	4207	4006	3882	3681	4270	3945	62	1225	500	2770	5	1	12400000	507	13.18	0.78	12	0.14	310.00	5262.00	4400	20231222	-7.16	2750	20240909	48.55	4325	-5.55	20240103	2750	48.55	20240909	4400	-7.16	20231222	2750	48.55	20240909	0.58	N	002290	500	62 억		75553	N	N	0	N	00	N
82	20241216	160130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4085	410	2	11.16	2683078515	675402	394.58	3805	4130	3805	4775	2575	3675	3972.56	0.33	0	34627	3775	3725	3650	3600	3525	3687	3562	62	1100	500	2490	5	1	12400000	507	13.18	0.78	12	5.45	310.00	5262.00	4400	20231222	-7.16	2750	20240909	48.55	4325	-5.55	20240103	2750	48.55	20240909	4400	-7.16	20231222	2750	48.55	20240909	0.59	N	002290	500	62 억		40804	N	N	0	N	00	N
83	20241216	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4075	400	2	10.88	2569557255	647603	378.34	3805	4130	3805	4775	2575	3675	3967.80	0.33	0	30903	3775	3725	3650	3600	3525	3687	3562	62	1100	500	2490	5	1	12400000	505	13.15	0.77	12	5.22	310.00	5262.00	4400	20231222	-7.39	2750	20240909	48.18	4325	-5.78	20240103	2750	48.18	20240909	4400	-7.39	20231222	2750	48.18	20240909	0.59	N	002290	500	62 억		40804	N	N	0	N	00	N
84	20241216	140130	57	100.00	KOSDAQ		건설	N	N	N	N		N	4110	435	2	11.84	2319046040	586388	342.57	3805	4130	3805	4775	2575	3675	3954.80	0.33	0	22949	3775	3725	3650	3600	3525	3687	3562	62	1100	500	2490	5	1	12400000	510	13.26	0.78	12	4.73	310.00	5262.00	4400	20231222	-6.59	2750	20240909	49.45	4325	-4.97	20240103	2750	49.45	20240909	4400	-6.59	20231222	2750	49.45	20240909	0.59	N	002290	500	62 억		40804	N	N	0	N	00	N
85	20241216	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	4070	395	2	10.75	2045040530	518506	302.92	3805	4130	3805	4775	2575	3675	3944.10	0.33	0	17315	3775	3725	3650	3600	3525	3687	3562	62	1100	500	2490	5	1	12400000	505	13.13	0.77	12	4.18	310.00	5262.00	4400	20231222	-7.50	2750	20240909	48.00	4325	-5.90	20240103	2750	48.00	20240909	4400	-7.50	20231222	2750	48.00	20240909	0.59	N	002290	500	62 억		40804	N	N	0	N	00	N
86	20241216	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3960	285	2	7.76	1558589635	397742	232.37	3805	4005	3805	4775	2575	3675	3918.60	0.33	0	9972	3775	3725	3650	3600	3525	3687	3562	62	1100	500	2490	5	1	12400000	491	12.77	0.75	12	3.21	310.00	5262.00	4400	20231222	-10.00	2750	20240909	44.00	4325	-8.44	20240103	2750	44.00	20240909	4400	-10.00	20231222	2750	44.00	20240909	0.59	N	002290	500	62 억		40804	N	N	0	N	00	N
87	20241216	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3880	205	2	5.58	1454796715	371286	216.91	3805	4005	3805	4775	2575	3675	3918.27	0.33	0	11441	3775	3725	3650	3600	3525	3687	3562	62	1100	500	2490	5	1	12400000	481	12.52	0.74	12	2.99	310.00	5262.00	4400	20231222	-11.82	2750	20240909	41.09	4325	-10.29	20240103	2750	41.09	20240909	4400	-11.82	20231222	2750	41.09	20240909	0.59	N	002290	500	62 억		40804	N	N	0	N	00	N
88	20241216	100130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3985	310	2	8.44	1210384580	308900	180.46	3805	4005	3805	4775	2575	3675	3918.37	0.33	0	11932	3775	3725	3650	3600	3525	3687	3562	62	1100	500	2490	5	1	12400000	494	12.85	0.76	12	2.49	310.00	5262.00	4400	20231222	-9.43	2750	20240909	44.91	4325	-7.86	20240103	2750	44.91	20240909	4400	-9.43	20231222	2750	44.91	20240909	0.59	N	002290	500	62 억		40804	N	N	0	N	00	N
89	20241216	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3845	170	2	4.63	109896820	28845	16.85	3805	3855	3805	4775	2575	3675	3809.91	0.33	0	3888	3775	3725	3650	3600	3525	3687	3562	62	1100	500	2490	5	1	12400000	477	12.40	0.73	12	0.23	310.00	5262.00	4400	20231222	-12.61	2750	20240909	39.82	4325	-11.10	20240103	2750	39.82	20240909	4400	-12.61	20231222	2750	39.82	20240909	0.59	N	002290	500	62 억		40804	N	N	0	N	00	N
90	20241213	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3675	-20	5	-0.54	621316350	170967	68.40	3695	3700	3575	4800	2590	3695	3634.03	0.34	0	-1027	3898	3796	3688	3586	3478	3847	3637	62	1105	500	2510	5	1	12400000	456	11.85	0.70	12	1.38	310.00	5262.00	4400	20231222	-16.48	2750	20240909	33.64	4325	-15.03	20240103	2750	33.64	20240909	4400	-16.48	20231222	2750	33.64	20240909	0.58	N	002290	500	62 억		41816	N	N	0	N	00	N
91	20241213	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3635	-60	5	-1.62	540186670	148727	59.50	3695	3700	3575	4800	2590	3695	3631.99	0.34	0	-1974	3898	3796	3688	3586	3478	3847	3637	62	1105	500	2510	5	1	12400000	451	11.73	0.69	12	1.20	310.00	5262.00	4400	20231222	-17.39	2750	20240909	32.18	4325	-15.95	20240103	2750	32.18	20240909	4400	-17.39	20231222	2750	32.18	20240909	0.58	N	002290	500	62 억		41816	N	N	0	N	00	N
92	20241213	140130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3605	-90	5	-2.44	403647075	111203	44.49	3695	3700	3575	4800	2590	3695	3629.71	0.34	0	-474	3898	3796	3688	3586	3478	3847	3637	62	1105	500	2510	5	1	12400000	447	11.63	0.69	12	0.90	310.00	5262.00	4400	20231222	-18.07	2750	20240909	31.09	4325	-16.65	20240103	2750	31.09	20240909	4400	-18.07	20231222	2750	31.09	20240909	0.58	N	002290	500	62 억		41816	N	N	0	N	00	N
93	20241213	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3670	-25	5	-0.68	342457365	94410	37.77	3695	3700	3575	4800	2590	3695	3627.20	0.34	0	-260	3898	3796	3688	3586	3478	3847	3637	62	1105	500	2510	5	1	12400000	455	11.84	0.70	12	0.76	310.00	5262.00	4400	20231222	-16.59	2750	20240909	33.45	4325	-15.14	20240103	2750	33.45	20240909	4400	-16.59	20231222	2750	33.45	20240909	0.58	N	002290	500	62 억		41816	N	N	0	N	00	N
94	20241213	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3620	-75	5	-2.03	317752800	87594	35.04	3695	3700	3575	4800	2590	3695	3627.42	0.34	0	1426	3898	3796	3688	3586	3478	3847	3637	62	1105	500	2510	5	1	12400000	449	11.68	0.69	12	0.71	310.00	5262.00	4400	20231222	-17.73	2750	20240909	31.64	4325	-16.30	20240103	2750	31.64	20240909	4400	-17.73	20231222	2750	31.64	20240909	0.58	N	002290	500	62 억		41816	N	N	0	N	00	N
95	20241213	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	-80	5	-2.17	282858385	77940	31.18	3695	3700	3575	4800	2590	3695	3629.02	0.34	0	2740	3898	3796	3688	3586	3478	3847	3637	62	1105	500	2510	5	1	12400000	448	11.66	0.69	12	0.63	310.00	5262.00	4400	20231222	-17.84	2750	20240909	31.45	4325	-16.42	20240103	2750	31.45	20240909	4400	-17.84	20231222	2750	31.45	20240909	0.58	N	002290	500	62 억		41816	N	N	0	N	00	N
96	20241213	100130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	-50	5	-1.35	204215225	56182	22.48	3695	3700	3595	4800	2590	3695	3634.68	0.34	0	2797	3898	3796	3688	3586	3478	3847	3637	62	1105	500	2510	5	1	12400000	452	11.76	0.69	12	0.45	310.00	5262.00	4400	20231222	-17.16	2750	20240909	32.55	4325	-15.72	20240103	2750	32.55	20240909	4400	-17.16	20231222	2750	32.55	20240909	0.58	N	002290	500	62 억		41816	N	N	0	N	00	N
97	20241213	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3700	5	2	0.14	7196620	1947	0.78	3695	3700	3690	4800	2590	3695	3696.40	0.34	0	-79	3898	3796	3688	3586	3478	3847	3637	62	1105	500	2510	5	1	12400000	459	11.94	0.70	12	0.02	310.00	5262.00	4400	20231222	-15.91	2750	20240909	34.55	4325	-14.45	20240103	2750	34.55	20240909	4400	-15.91	20231222	2750	34.55	20240909	0.58	N	002290	500	62 억		41816	N	N	0	N	00	N
98	20241212	160130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3695	65	2	1.79	916440615	249232	82.11	3630	3790	3580	4715	2545	3630	3677.98	0.38	0	-5582	3823	3726	3588	3491	3353	3775	3540	62	1085	500	2460	5	1	12400000	458	11.92	0.70	12	2.01	310.00	5262.00	4400	20231222	-16.02	2750	20240909	34.36	4325	-14.57	20240103	2750	34.36	20240909	4400	-16.02	20231222	2750	34.36	20240909	0.54	N	002290	500	62 억		46643	N	N	0	N	00	N
99	20241212	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3755	125	2	3.44	832553065	226558	74.64	3630	3790	3580	4715	2545	3630	3675.75	0.38	0	-8429	3823	3726	3588	3491	3353	3775	3540	62	1085	500	2460	5	1	12400000	466	12.11	0.71	12	1.83	310.00	5262.00	4400	20231222	-14.66	2750	20240909	36.55	4325	-13.18	20240103	2750	36.55	20240909	4400	-14.66	20231222	2750	36.55	20240909	0.54	N	002290	500	62 억		46643	N	N	0	N	00	N
100	20241212	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3670	40	2	1.10	658786300	180058	59.32	3630	3730	3580	4715	2545	3630	3659.53	0.38	0	-11575	3823	3726	3588	3491	3353	3775	3540	62	1085	500	2460	5	1	12400000	455	11.84	0.70	12	1.45	310.00	5262.00	4400	20231222	-16.59	2750	20240909	33.45	4325	-15.14	20240103	2750	33.45	20240909	4400	-16.59	20231222	2750	33.45	20240909	0.54	N	002290	500	62 억		46643	N	N	0	N	00	N
101	20241212	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3665	35	2	0.96	626982190	171385	56.47	3630	3730	3580	4715	2545	3630	3659.14	0.38	0	-9889	3823	3726	3588	3491	3353	3775	3540	62	1085	500	2460	5	1	12400000	454	11.82	0.70	12	1.38	310.00	5262.00	4400	20231222	-16.70	2750	20240909	33.27	4325	-15.26	20240103	2750	33.27	20240909	4400	-16.70	20231222	2750	33.27	20240909	0.54	N	002290	500	62 억		46643	N	N	0	N	00	N
102	20241212	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3615	-15	5	-0.41	587770625	160566	52.90	3630	3730	3580	4715	2545	3630	3661.56	0.38	0	-7965	3823	3726	3588	3491	3353	3775	3540	62	1085	500	2460	5	1	12400000	448	11.66	0.69	12	1.29	310.00	5262.00	4400	20231222	-17.84	2750	20240909	31.45	4325	-16.42	20240103	2750	31.45	20240909	4400	-17.84	20231222	2750	31.45	20240909	0.54	N	002290	500	62 억		46643	N	N	0	N	00	N
103	20241212	110129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3675	45	2	1.24	422408860	115278	37.98	3630	3730	3605	4715	2545	3630	3665.74	0.38	0	-7685	3823	3726	3588	3491	3353	3775	3540	62	1085	500	2460	5	1	12400000	456	11.85	0.70	12	0.93	310.00	5262.00	4400	20231222	-16.48	2750	20240909	33.64	4325	-15.03	20240103	2750	33.64	20240909	4400	-16.48	20231222	2750	33.64	20240909	0.54	N	002290	500	62 억		46643	N	N	0	N	00	N
104	20241212	100130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3685	55	2	1.52	316997550	86643	28.55	3630	3730	3605	4715	2545	3630	3660.33	0.38	0	-1978	3823	3726	3588	3491	3353	3775	3540	62	1085	500	2460	5	1	12400000	457	11.89	0.70	12	0.70	310.00	5262.00	4400	20231222	-16.25	2750	20240909	34.00	4325	-14.80	20240103	2750	34.00	20240909	4400	-16.25	20231222	2750	34.00	20240909	0.54	N	002290	500	62 억		46643	N	N	0	N	00	N
105	20241212	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3645	15	2	0.41	34453090	9501	3.13	3630	3650	3610	4715	2545	3630	3622.48	0.38	0	360	3823	3726	3588	3491	3353	3775	3540	62	1085	500	2460	5	1	12400000	452	11.76	0.69	12	0.08	310.00	5262.00	4400	20231222	-17.16	2750	20240909	32.55	4325	-15.72	20240103	2750	32.55	20240909	4400	-17.16	20231222	2750	32.55	20240909	0.54	N	002290	500	62 억		46643	N	N	0	N	00	N
106	20241211	160130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3630	215	2	6.30	1075949195	301422	89.34	3530	3685	3450	4435	2395	3415	3569.57	0.40	0	-2037	3751	3582	3461	3292	3171	3667	3377	62	1020	500	2320	5	1	12400000	450	11.71	0.69	12	2.43	310.00	5262.00	4400	20231222	-17.50	2750	20240909	32.00	4325	-16.07	20240103	2750	32.00	20240909	4400	-17.50	20231222	2750	32.00	20240909	0.46	N	002290	500	62 억		49396	N	N	0	N	00	N
107	20241211	150123	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	245	2	7.17	965153990	271034	80.33	3530	3685	3450	4435	2395	3415	3561.01	0.40	0	-2910	3751	3582	3461	3292	3171	3667	3377	62	1020	500	2320	5	1	12400000	454	11.81	0.70	12	2.19	310.00	5262.00	4400	20231222	-16.82	2750	20240909	33.09	4325	-15.38	20240103	2750	33.09	20240909	4400	-16.82	20231222	2750	33.09	20240909	0.46	N	002290	500	62 억		49396	N	N	0	N	00	N
108	20241211	140130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3660	245	2	7.17	839771420	236836	70.20	3530	3665	3450	4435	2395	3415	3545.79	0.40	0	-9012	3751	3582	3461	3292	3171	3667	3377	62	1020	500	2320	5	1	12400000	454	11.81	0.70	12	1.91	310.00	5262.00	4400	20231222	-16.82	2750	20240909	33.09	4325	-15.38	20240103	2750	33.09	20240909	4400	-16.82	20231222	2750	33.09	20240909	0.46	N	002290	500	62 억		49396	N	N	0	N	00	N
109	20241211	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3560	145	2	4.25	586934600	166928	49.48	3530	3560	3450	4435	2395	3415	3516.09	0.40	0	-8978	3751	3582	3461	3292	3171	3667	3377	62	1020	500	2320	5	1	12400000	441	11.48	0.68	12	1.35	310.00	5262.00	4400	20231222	-19.09	2750	20240909	29.45	4325	-17.69	20240103	2750	29.45	20240909	4400	-19.09	20231222	2750	29.45	20240909	0.46	N	002290	500	62 억		49396	N	N	0	N	00	N
110	20241211	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3500	85	2	2.49	523209055	148973	44.15	3530	3550	3450	4435	2395	3415	3512.11	0.40	0	-8240	3751	3582	3461	3292	3171	3667	3377	62	1020	500	2320	5	1	12400000	434	11.29	0.67	12	1.20	310.00	5262.00	4400	20231222	-20.45	2750	20240909	27.27	4325	-19.08	20240103	2750	27.27	20240909	4400	-20.45	20231222	2750	27.27	20240909	0.46	N	002290	500	62 억		49396	N	N	0	N	00	N
111	20241211	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3505	90	2	2.64	466259710	132749	39.35	3530	3550	3450	4435	2395	3415	3512.34	0.40	0	-7369	3751	3582	3461	3292	3171	3667	3377	62	1020	500	2320	5	1	12400000	435	11.31	0.67	12	1.07	310.00	5262.00	4400	20231222	-20.34	2750	20240909	27.45	4325	-18.96	20240103	2750	27.45	20240909	4400	-20.34	20231222	2750	27.45	20240909	0.46	N	002290	500	62 억		49396	N	N	0	N	00	N
112	20241211	100130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3470	55	2	1.61	207066320	59205	17.55	3530	3550	3450	4435	2395	3415	3497.45	0.40	0	-218	3751	3582	3461	3292	3171	3667	3377	62	1020	500	2320	5	1	12400000	430	11.19	0.66	12	0.48	310.00	5262.00	4400	20231222	-21.14	2750	20240909	26.18	4325	-19.77	20240103	2750	26.18	20240909	4400	-21.14	20231222	2750	26.18	20240909	0.46	N	002290	500	62 억		49396	N	N	0	N	00	N
113	20241211	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3495	80	2	2.34	17765295	5049	1.50	3530	3530	3470	4435	2395	3415	3518.58	0.40	0	-1429	3751	3582	3461	3292	3171	3667	3377	62	1020	500	2320	5	1	12400000	433	11.27	0.66	12	0.04	310.00	5262.00	4400	20231222	-20.57	2750	20240909	27.09	4325	-19.19	20240103	2750	27.09	20240909	4400	-20.57	20231222	2750	27.09	20240909	0.46	N	002290	500	62 억		49396	N	N	0	N	00	N
114	20241210	160130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3415	5	2	0.15	1184240165	336851	80.87	3350	3630	3340	4430	2390	3410	3515.62	0.23	0	19993	3700	3555	3355	3210	3010	3627	3282	62	1020	500	2310	5	1	12400000	423	11.02	0.65	12	2.72	310.00	5262.00	4400	20231222	-22.39	2750	20240909	24.18	4325	-21.04	20240103	2750	24.18	20240909	4400	-22.39	20231222	2750	24.18	20240909	0.46	N	002290	500	62 억		29120	N	N	0	N	00	N
115	20241210	150129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3415	5	2	0.15	1165953765	331516	79.59	3350	3630	3340	4430	2390	3410	3517.04	0.23	0	20380	3700	3555	3355	3210	3010	3627	3282	62	1020	500	2310	5	1	12400000	423	11.02	0.65	12	2.67	310.00	5262.00	4400	20231222	-22.39	2750	20240909	24.18	4325	-21.04	20240103	2750	24.18	20240909	4400	-22.39	20231222	2750	24.18	20240909	0.46	N	002290	500	62 억		29120	N	N	0	N	00	N
116	20241210	140130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3440	30	2	0.88	1102046235	312857	75.11	3350	3630	3340	4430	2390	3410	3522.52	0.23	0	19917	3700	3555	3355	3210	3010	3627	3282	62	1020	500	2310	5	1	12400000	427	11.10	0.65	12	2.52	310.00	5262.00	4400	20231222	-21.82	2750	20240909	25.09	4325	-20.46	20240103	2750	25.09	20240909	4400	-21.82	20231222	2750	25.09	20240909	0.46	N	002290	500	62 억		29120	N	N	0	N	00	N
117	20241210	130129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3400	-10	5	-0.29	1039164075	294468	70.70	3350	3630	3340	4430	2390	3410	3528.95	0.23	0	18392	3700	3555	3355	3210	3010	3627	3282	62	1020	500	2310	5	1	12400000	422	10.97	0.65	12	2.37	310.00	5262.00	4400	20231222	-22.73	2750	20240909	23.64	4325	-21.39	20240103	2750	23.64	20240909	4400	-22.73	20231222	2750	23.64	20240909	0.46	N	002290	500	62 억		29120	N	N	0	N	00	N
118	20241210	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3555	145	2	4.25	881213100	248911	59.76	3350	3630	3340	4430	2390	3410	3540.27	0.23	0	15717	3700	3555	3355	3210	3010	3627	3282	62	1020	500	2310	5	1	12400000	441	11.47	0.68	12	2.01	310.00	5262.00	4400	20231222	-19.20	2750	20240909	29.27	4325	-17.80	20240103	2750	29.27	20240909	4400	-19.20	20231222	2750	29.27	20240909	0.46	N	002290	500	62 억		29120	N	N	0	N	00	N
119	20241210	110129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3610	200	2	5.87	658834340	186738	44.83	3350	3630	3340	4430	2390	3410	3528.12	0.23	0	12255	3700	3555	3355	3210	3010	3627	3282	62	1020	500	2310	5	1	12400000	448	11.65	0.69	12	1.51	310.00	5262.00	4400	20231222	-17.95	2750	20240909	31.27	4325	-16.53	20240103	2750	31.27	20240909	4400	-17.95	20231222	2750	31.27	20240909	0.46	N	002290	500	62 억		29120	N	N	0	N	00	N
120	20241210	100129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	35	2	1.03	125532740	36986	8.88	3350	3470	3340	4430	2390	3410	3394.06	0.23	0	2362	3700	3555	3355	3210	3010	3627	3282	62	1020	500	2310	5	1	12400000	427	11.11	0.65	12	0.30	310.00	5262.00	4400	20231222	-21.70	2750	20240909	25.27	4325	-20.35	20240103	2750	25.27	20240909	4400	-21.70	20231222	2750	25.27	20240909	0.46	N	002290	500	62 억		29120	N	N	0	N	00	N
121	20241210	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3345	-65	5	-1.91	7052220	2105	0.51	3350	3370	3345	4430	2390	3410	3350.22	0.23	0	0	3700	3555	3355	3210	3010	3627	3282	62	1020	500	2310	5	1	12400000	415	10.79	0.64	12	0.02	310.00	5262.00	4400	20231222	-23.98	2750	20240909	21.64	4325	-22.66	20240103	2750	21.64	20240909	4400	-23.98	20231222	2750	21.64	20240909	0.46	N	002290	500	62 억		29120	N	N	0	N	00	N
122	20241209	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3410	130	2	3.96	1405980840	414033	196.44	3255	3500	3155	4260	2300	3280	3395.96	0.26	0	-3072	3513	3396	3263	3146	3013	3455	3205	62	980	500	2230	5	1	12400000	423	11.00	0.65	12	3.34	310.00	5262.00	4400	20231222	-22.50	2750	20240909	24.00	4325	-21.16	20240103	2750	24.00	20240909	4400	-22.50	20231222	2750	24.00	20240909	0.46	N	002290	500	62 억		32492	N	N	0	N	00	N
123	20241209	150129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3395	115	2	3.51	1307804270	384875	182.61	3255	3500	3155	4260	2300	3280	3398.17	0.26	0	-4521	3513	3396	3263	3146	3013	3455	3205	62	980	500	2230	5	1	12400000	421	10.95	0.65	12	3.10	310.00	5262.00	4400	20231222	-22.84	2750	20240909	23.45	4325	-21.50	20240103	2750	23.45	20240909	4400	-22.84	20231222	2750	23.45	20240909	0.46	N	002290	500	62 억		32492	N	N	0	N	00	N
124	20241209	140130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3420	140	2	4.27	1197464790	352260	167.13	3255	3500	3155	4260	2300	3280	3399.56	0.26	0	-4873	3513	3396	3263	3146	3013	3455	3205	62	980	500	2230	5	1	12400000	424	11.03	0.65	12	2.84	310.00	5262.00	4400	20231222	-22.27	2750	20240909	24.36	4325	-20.92	20240103	2750	24.36	20240909	4400	-22.27	20231222	2750	24.36	20240909	0.46	N	002290	500	62 억		32492	N	N	0	N	00	N
125	20241209	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3440	160	2	4.88	1076616975	316961	150.38	3255	3500	3155	4260	2300	3280	3396.89	0.26	0	-70	3513	3396	3263	3146	3013	3455	3205	62	980	500	2230	5	1	12400000	427	11.10	0.65	12	2.56	310.00	5262.00	4400	20231222	-21.82	2750	20240909	25.09	4325	-20.46	20240103	2750	25.09	20240909	4400	-21.82	20231222	2750	25.09	20240909	0.46	N	002290	500	62 억		32492	N	N	0	N	00	N
126	20241209	120130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3340	60	2	1.83	1015770785	299006	141.87	3255	3500	3155	4260	2300	3280	3397.37	0.26	0	2085	3513	3396	3263	3146	3013	3455	3205	62	980	500	2230	5	1	12400000	414	10.77	0.63	12	2.41	310.00	5262.00	4400	20231222	-24.09	2750	20240909	21.45	4325	-22.77	20240103	2750	21.45	20240909	4400	-24.09	20231222	2750	21.45	20240909	0.46	N	002290	500	62 억		32492	N	N	0	N	00	N
127	20241209	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3425	145	2	4.42	832587770	244928	116.21	3255	3500	3155	4260	2300	3280	3399.58	0.26	0	3138	3513	3396	3263	3146	3013	3455	3205	62	980	500	2230	5	1	12400000	425	11.05	0.65	12	1.98	310.00	5262.00	4400	20231222	-22.16	2750	20240909	24.55	4325	-20.81	20240103	2750	24.55	20240909	4400	-22.16	20231222	2750	24.55	20240909	0.46	N	002290	500	62 억		32492	N	N	0	N	00	N
128	20241209	100130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3445	165	2	5.03	540746275	159847	75.84	3255	3500	3155	4260	2300	3280	3383.25	0.26	0	274	3513	3396	3263	3146	3013	3455	3205	62	980	500	2230	5	1	12400000	427	11.11	0.65	12	1.29	310.00	5262.00	4400	20231222	-21.70	2750	20240909	25.27	4325	-20.35	20240103	2750	25.27	20240909	4400	-21.70	20231222	2750	25.27	20240909	0.46	N	002290	500	62 억		32492	N	N	0	N	00	N
129	20241209	090129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3290	10	2	0.30	11290115	3462	1.64	3255	3295	3255	4260	2300	3280	3257.61	0.26	0	-43	3513	3396	3263	3146	3013	3455	3205	62	980	500	2230	5	1	12400000	408	10.61	0.63	12	0.03	310.00	5262.00	4400	20231222	-25.23	2750	20240909	19.64	4325	-23.93	20240103	2750	19.64	20240909	4400	-25.23	20231222	2750	19.64	20240909	0.46	N	002290	500	62 억		32492	N	N	0	N	00	N
130	20241206	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	65	2	2.02	692051310	210570	53.84	3215	3380	3130	4175	2255	3215	3286.56	0.22	0	5010	3688	3451	3333	3096	2978	3392	3037	62	960	500	2180	5	1	12400000	407	10.58	0.62	12	1.70	310.00	5262.00	4400	20231222	-25.45	2750	20240909	19.27	4325	-24.16	20240103	2750	19.27	20240909	4400	-25.45	20231222	2750	19.27	20240909	0.41	N	002290	500	62 억		27361	N	N	0	N	00	N
131	20241206	150129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3315	100	2	3.11	684205255	208191	53.23	3215	3380	3130	4175	2255	3215	3286.43	0.22	0	5224	3688	3451	3333	3096	2978	3392	3037	62	960	500	2180	5	1	12400000	411	10.69	0.63	12	1.68	310.00	5262.00	4400	20231222	-24.66	2750	20240909	20.55	4325	-23.35	20240103	2750	20.55	20240909	4400	-24.66	20231222	2750	20.55	20240909	0.41	N	002290	500	62 억		27361	N	N	0	N	00	N
132	20241206	140129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3320	105	2	3.27	607277630	184916	47.28	3215	3380	3130	4175	2255	3215	3284.07	0.22	0	4043	3688	3451	3333	3096	2978	3392	3037	62	960	500	2180	5	1	12400000	412	10.71	0.63	12	1.49	310.00	5262.00	4400	20231222	-24.55	2750	20240909	20.73	4325	-23.24	20240103	2750	20.73	20240909	4400	-24.55	20231222	2750	20.73	20240909	0.41	N	002290	500	62 억		27361	N	N	0	N	00	N
133	20241206	130129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3325	110	2	3.42	541019240	165094	42.21	3215	3380	3130	4175	2255	3215	3277.04	0.22	0	4926	3688	3451	3333	3096	2978	3392	3037	62	960	500	2180	5	1	12400000	412	10.73	0.63	12	1.33	310.00	5262.00	4400	20231222	-24.43	2750	20240909	20.91	4325	-23.12	20240103	2750	20.91	20240909	4400	-24.43	20231222	2750	20.91	20240909	0.41	N	002290	500	62 억		27361	N	N	0	N	00	N
134	20241206	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3305	90	2	2.80	403426680	123942	31.69	3215	3380	3130	4175	2255	3215	3254.96	0.22	0	4361	3688	3451	3333	3096	2978	3392	3037	62	960	500	2180	5	1	12400000	410	10.66	0.63	12	1.00	310.00	5262.00	4400	20231222	-24.89	2750	20240909	20.18	4325	-23.58	20240103	2750	20.18	20240909	4400	-24.89	20231222	2750	20.18	20240909	0.41	N	002290	500	62 억		27361	N	N	0	N	00	N
135	20241206	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3200	-15	5	-0.47	219083620	67846	17.35	3215	3305	3130	4175	2255	3215	3229.13	0.22	0	2370	3688	3451	3333	3096	2978	3392	3037	62	960	500	2180	5	1	12400000	397	10.32	0.61	12	0.55	310.00	5262.00	4400	20231222	-27.27	2750	20240909	16.36	4325	-26.01	20240103	2750	16.36	20240909	4400	-27.27	20231222	2750	16.36	20240909	0.41	N	002290	500	62 억		27361	N	N	0	N	00	N
136	20241206	100128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3285	70	2	2.18	138182675	42897	10.97	3215	3305	3130	4175	2255	3215	3221.27	0.22	0	2631	3688	3451	3333	3096	2978	3392	3037	62	960	500	2180	5	1	12400000	407	10.60	0.62	12	0.35	310.00	5262.00	4400	20231222	-25.34	2750	20240909	19.45	4325	-24.05	20240103	2750	19.45	20240909	4400	-25.34	20231222	2750	19.45	20240909	0.41	N	002290	500	62 억		27361	N	N	0	N	00	N
137	20241206	090129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3215	0	3	0.00	2481980	772	0.20	3215	3215	3215	4175	2255	3215	3215.00	0.22	0	0	3688	3451	3333	3096	2978	3392	3037	62	960	500	2180	5	1	12400000	399	10.37	0.61	12	0.01	310.00	5262.00	4400	20231222	-26.93	2750	20240909	16.91	4325	-25.66	20240103	2750	16.91	20240909	4400	-26.93	20231222	2750	16.91	20240909	0.41	N	002290	500	62 억		27361	N	N	0	N	00	N
138	20241205	160128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3215	-30	5	-0.92	1309345020	391024	146.75	3250	3570	3215	4215	2275	3245	3348.53	0.19	0	3717	3415	3330	3225	3140	3035	3372	3182	62	970	500	2200	5	1	12400000	399	10.37	0.61	12	3.15	310.00	5262.00	4400	20231222	-26.93	2750	20240909	16.91	4325	-25.66	20240103	2750	16.91	20240909	4400	-26.93	20231222	2750	16.91	20240909	0.43	N	002290	500	62 억		23567	N	N	0	N	00	N
139	20241205	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3255	10	2	0.31	1287983370	384402	144.27	3250	3570	3225	4215	2275	3245	3350.62	0.19	0	3834	3415	3330	3225	3140	3035	3372	3182	62	970	500	2200	5	1	12400000	404	10.50	0.62	12	3.10	310.00	5262.00	4400	20231222	-26.02	2750	20240909	18.36	4325	-24.74	20240103	2750	18.36	20240909	4400	-26.02	20231222	2750	18.36	20240909	0.43	N	002290	500	62 억		23567	N	N	0	N	00	N
140	20241205	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3255	10	2	0.31	1263725980	376902	141.45	3250	3570	3230	4215	2275	3245	3352.93	0.19	0	4017	3415	3330	3225	3140	3035	3372	3182	62	970	500	2200	5	1	12400000	404	10.50	0.62	12	3.04	310.00	5262.00	4400	20231222	-26.02	2750	20240909	18.36	4325	-24.74	20240103	2750	18.36	20240909	4400	-26.02	20231222	2750	18.36	20240909	0.43	N	002290	500	62 억		23567	N	N	0	N	00	N
141	20241205	130129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3250	5	2	0.15	1247432445	371906	139.58	3250	3570	3230	4215	2275	3245	3354.16	0.19	0	3379	3415	3330	3225	3140	3035	3372	3182	62	970	500	2200	5	1	12400000	403	10.48	0.62	12	3.00	310.00	5262.00	4400	20231222	-26.14	2750	20240909	18.18	4325	-24.86	20240103	2750	18.18	20240909	4400	-26.14	20231222	2750	18.18	20240909	0.43	N	002290	500	62 억		23567	N	N	0	N	00	N
142	20241205	120129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3245	0	3	0.00	1228836290	366160	137.42	3250	3570	3230	4215	2275	3245	3356.01	0.19	0	3493	3415	3330	3225	3140	3035	3372	3182	62	970	500	2200	5	1	12400000	402	10.47	0.62	12	2.95	310.00	5262.00	4400	20231222	-26.25	2750	20240909	18.00	4325	-24.97	20240103	2750	18.00	20240909	4400	-26.25	20231222	2750	18.00	20240909	0.43	N	002290	500	62 억		23567	N	N	0	N	00	N
143	20241205	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3250	5	2	0.15	1193194670	355161	133.29	3250	3570	3240	4215	2275	3245	3359.59	0.19	0	4527	3415	3330	3225	3140	3035	3372	3182	62	970	500	2200	5	1	12400000	403	10.48	0.62	12	2.86	310.00	5262.00	4400	20231222	-26.14	2750	20240909	18.18	4325	-24.86	20240103	2750	18.18	20240909	4400	-26.14	20231222	2750	18.18	20240909	0.43	N	002290	500	62 억		23567	N	N	0	N	00	N
144	20241205	100128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3295	50	2	1.54	1106250065	328667	123.35	3250	3570	3240	4215	2275	3245	3365.87	0.19	0	4853	3415	3330	3225	3140	3035	3372	3182	62	970	500	2200	5	1	12400000	409	10.63	0.63	12	2.65	310.00	5262.00	4400	20231222	-25.11	2750	20240909	19.82	4325	-23.82	20240103	2750	19.82	20240909	4400	-25.11	20231222	2750	19.82	20240909	0.43	N	002290	500	62 억		23567	N	N	0	N	00	N
145	20241205	090128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3265	20	2	0.62	22034845	6776	2.54	3250	3265	3250	4215	2275	3245	3251.90	0.19	0	-1369	3415	3330	3225	3140	3035	3372	3182	62	970	500	2200	5	1	12400000	405	10.53	0.62	12	0.05	310.00	5262.00	4400	20231222	-25.80	2750	20240909	18.73	4325	-24.51	20240103	2750	18.73	20240909	4400	-25.80	20231222	2750	18.73	20240909	0.43	N	002290	500	62 억		23567	N	N	0	N	00	N
146	20241204	160127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3245	125	2	4.01	857483660	266359	922.87	3120	3310	3120	4055	2185	3120	3219.26	0.17	0	1716	3166	3142	3096	3072	3026	3155	3085	62	935	500	2120	5	1	12400000	402	10.47	0.62	12	2.15	310.00	5262.00	4400	20231222	-26.25	2750	20240909	18.00	4325	-24.97	20240103	2750	18.00	20240909	4400	-26.25	20231222	2750	18.00	20240909	0.57	N	002290	500	62 억		21425	N	N	0	N	00	N
147	20241204	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3200	80	2	2.56	834396855	259218	898.13	3120	3310	3120	4055	2185	3120	3218.90	0.17	0	2109	3166	3142	3096	3072	3026	3155	3085	62	935	500	2120	5	1	12400000	397	10.32	0.61	12	2.09	310.00	5262.00	4400	20231222	-27.27	2750	20240909	16.36	4325	-26.01	20240103	2750	16.36	20240909	4400	-27.27	20231222	2750	16.36	20240909	0.57	N	002290	500	62 억		21425	N	N	0	N	00	N
148	20241204	140128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3190	70	2	2.24	795741965	247097	856.13	3120	3310	3120	4055	2185	3120	3220.36	0.17	0	715	3166	3142	3096	3072	3026	3155	3085	62	935	500	2120	5	1	12400000	396	10.29	0.61	12	1.99	310.00	5262.00	4400	20231222	-27.50	2750	20240909	16.00	4325	-26.24	20240103	2750	16.00	20240909	4400	-27.50	20231222	2750	16.00	20240909	0.57	N	002290	500	62 억		21425	N	N	0	N	00	N
149	20241204	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3230	110	2	3.53	667964275	206976	717.12	3120	3310	3120	4055	2185	3120	3227.25	0.17	0	823	3166	3142	3096	3072	3026	3155	3085	62	935	500	2120	5	1	12400000	401	10.42	0.61	12	1.67	310.00	5262.00	4400	20231222	-26.59	2750	20240909	17.45	4325	-25.32	20240103	2750	17.45	20240909	4400	-26.59	20231222	2750	17.45	20240909	0.57	N	002290	500	62 억		21425	N	N	0	N	00	N
150	20241204	120127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3245	125	2	4.01	640303515	198393	687.38	3120	3310	3120	4055	2185	3120	3227.45	0.17	0	529	3166	3142	3096	3072	3026	3155	3085	62	935	500	2120	5	1	12400000	402	10.47	0.62	12	1.60	310.00	5262.00	4400	20231222	-26.25	2750	20240909	18.00	4325	-24.97	20240103	2750	18.00	20240909	4400	-26.25	20231222	2750	18.00	20240909	0.57	N	002290	500	62 억		21425	N	N	0	N	00	N
151	20241204	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3280	160	2	5.13	574984555	178237	617.55	3120	3310	3120	4055	2185	3120	3225.96	0.17	0	213	3166	3142	3096	3072	3026	3155	3085	62	935	500	2120	5	1	12400000	407	10.58	0.62	12	1.44	310.00	5262.00	4400	20231222	-25.45	2750	20240909	19.27	4325	-24.16	20240103	2750	19.27	20240909	4400	-25.45	20231222	2750	19.27	20240909	0.57	N	002290	500	62 억		21425	N	N	0	N	00	N
152	20241204	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3245	125	2	4.01	410900365	128137	443.96	3120	3260	3120	4055	2185	3120	3206.73	0.17	0	-728	3166	3142	3096	3072	3026	3155	3085	62	935	500	2120	5	1	12400000	402	10.47	0.62	12	1.03	310.00	5262.00	4400	20231222	-26.25	2750	20240909	18.00	4325	-24.97	20240103	2750	18.00	20240909	4400	-26.25	20231222	2750	18.00	20240909	0.57	N	002290	500	62 억		21425	N	N	0	N	00	N
153	20241204	090129	57	100.00	KOSDAQ		건설	N	N	N	N		N	3145	25	2	0.80	19699445	6298	21.82	3120	3150	3120	4055	2185	3120	3127.89	0.17	0	-917	3166	3142	3096	3072	3026	3155	3085	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	0.57	N	002290	500	62 억		21425	N	N	0	N	00	N
154	20241203	160130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3120	30	2	0.97	88878125	28862	49.12	3100	3120	3050	4015	2165	3090	3079.42	0.18	0	-615	3150	3120	3075	3045	3000	3097	3022	62	925	500	2100	5	1	12400000	387	10.06	0.59	12	0.23	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	0.56	N	002290	500	62 억		22040	N	N	0	N	00	N
155	20241203	150130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3080	-10	5	-0.32	83195165	27034	46.01	3100	3115	3050	4015	2165	3090	3077.43	0.18	0	-500	3150	3120	3075	3045	3000	3097	3022	62	925	500	2100	5	1	12400000	382	9.94	0.59	12	0.22	310.00	5262.00	4400	20231222	-30.00	2750	20240909	12.00	4325	-28.79	20240103	2750	12.00	20240909	4400	-30.00	20231222	2750	12.00	20240909	0.56	N	002290	500	62 억		22040	N	N	0	N	00	N
156	20241203	140130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3100	10	2	0.32	75376035	24496	41.69	3100	3115	3050	4015	2165	3090	3077.08	0.18	0	-576	3150	3120	3075	3045	3000	3097	3022	62	925	500	2100	5	1	12400000	384	10.00	0.59	12	0.20	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	0.56	N	002290	500	62 억		22040	N	N	0	N	00	N
157	20241203	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3095	5	2	0.16	71890845	23370	39.77	3100	3105	3050	4015	2165	3090	3076.20	0.18	0	-544	3150	3120	3075	3045	3000	3097	3022	62	925	500	2100	5	1	12400000	384	9.98	0.59	12	0.19	310.00	5262.00	4400	20231222	-29.66	2750	20240909	12.55	4325	-28.44	20240103	2750	12.55	20240909	4400	-29.66	20231222	2750	12.55	20240909	0.56	N	002290	500	62 억		22040	N	N	0	N	00	N
158	20241203	120133	57	100.00	KOSDAQ		건설	N	N	N	N		N	3080	-10	5	-0.32	61400480	19972	33.99	3100	3105	3050	4015	2165	3090	3074.33	0.18	0	-277	3150	3120	3075	3045	3000	3097	3022	62	925	500	2100	5	1	12400000	382	9.94	0.59	12	0.16	310.00	5262.00	4400	20231222	-30.00	2750	20240909	12.00	4325	-28.79	20240103	2750	12.00	20240909	4400	-30.00	20231222	2750	12.00	20240909	0.56	N	002290	500	62 억		22040	N	N	0	N	00	N
159	20241203	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3085	-5	5	-0.16	37524485	12173	20.72	3100	3105	3055	4015	2165	3090	3082.60	0.18	0	-511	3150	3120	3075	3045	3000	3097	3022	62	925	500	2100	5	1	12400000	383	9.95	0.59	12	0.10	310.00	5262.00	4400	20231222	-29.89	2750	20240909	12.18	4325	-28.67	20240103	2750	12.18	20240909	4400	-29.89	20231222	2750	12.18	20240909	0.56	N	002290	500	62 억		22040	N	N	0	N	00	N
160	20241203	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3095	5	2	0.16	37484310	12160	20.70	3100	3105	3055	4015	2165	3090	3082.59	0.18	0	-511	3150	3120	3075	3045	3000	3097	3022	62	925	500	2100	5	1	12400000	384	9.98	0.59	12	0.10	310.00	5262.00	4400	20231222	-29.66	2750	20240909	12.55	4325	-28.44	20240103	2750	12.55	20240909	4400	-29.66	20231222	2750	12.55	20240909	0.56	N	002290	500	62 억		22040	N	N	0	N	00	N
161	20241203	090128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3100	10	2	0.32	809100	261	0.44	3100	3100	3100	4015	2165	3090	3100.00	0.18	0	-15	3150	3120	3075	3045	3000	3097	3022	62	925	500	2100	5	1	12400000	384	10.00	0.59	12	0.00	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	0.56	N	002290	500	62 억		22040	N	N	0	N	00	N
162	20241202	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3090	-10	5	-0.32	179857955	58758	601.41	3100	3105	3030	4030	2170	3100	3060.83	0.18	0	111	3163	3131	3113	3081	3063	3122	3072	62	930	500	2100	5	1	12400000	383	9.97	0.59	12	0.47	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	0.55	N	002290	500	62 억		21929	N	N	0	N	00	N
163	20241202	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	3035	-65	5	-2.10	160843290	52520	537.56	3100	3105	3030	4030	2170	3100	3062.33	0.18	0	180	3163	3131	3113	3081	3063	3122	3072	62	930	500	2100	5	1	12400000	376	9.79	0.58	12	0.42	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	0.55	N	002290	500	62 억		21929	N	N	0	N	00	N
164	20241202	140126	57	100.00	KOSDAQ		건설	N	N	N	N		N	3070	-30	5	-0.97	112830150	36734	375.99	3100	3105	3035	4030	2170	3100	3071.35	0.18	0	180	3163	3131	3113	3081	3063	3122	3072	62	930	500	2100	5	1	12400000	381	9.90	0.58	12	0.30	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	0.55	N	002290	500	62 억		21929	N	N	0	N	00	N
165	20241202	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	3055	-45	5	-1.45	111123005	36176	370.28	3100	3105	3035	4030	2170	3100	3071.53	0.18	0	181	3163	3131	3113	3081	3063	3122	3072	62	930	500	2100	5	1	12400000	379	9.85	0.58	12	0.29	310.00	5262.00	4400	20231222	-30.57	2750	20240909	11.09	4325	-29.36	20240103	2750	11.09	20240909	4400	-30.57	20231222	2750	11.09	20240909	0.55	N	002290	500	62 억		21929	N	N	0	N	00	N
166	20241202	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	3050	-50	5	-1.61	106186900	34553	353.66	3100	3105	3035	4030	2170	3100	3072.96	0.18	0	253	3163	3131	3113	3081	3063	3122	3072	62	930	500	2100	5	1	12400000	378	9.84	0.58	12	0.28	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	0.55	N	002290	500	62 억		21929	N	N	0	N	00	N
167	20241202	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	3070	-30	5	-0.97	79624095	25853	264.62	3100	3105	3060	4030	2170	3100	3079.68	0.18	0	-51	3163	3131	3113	3081	3063	3122	3072	62	930	500	2100	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	0.55	N	002290	500	62 억		21929	N	N	0	N	00	N
168	20241202	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3080	-20	5	-0.65	37439755	12139	124.25	3100	3105	3075	4030	2170	3100	3083.92	0.18	0	-51	3163	3131	3113	3081	3063	3122	3072	62	930	500	2100	5	1	12400000	382	9.94	0.59	12	0.10	310.00	5262.00	4400	20231222	-30.00	2750	20240909	12.00	4325	-28.79	20240103	2750	12.00	20240909	4400	-30.00	20231222	2750	12.00	20240909	0.55	N	002290	500	62 억		21929	N	N	0	N	00	N
169	20241202	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	3100	0	3	0.00	815300	263	2.69	3100	3100	3100	4030	2170	3100	3100.00	0.18	0	0	3163	3131	3113	3081	3063	3122	3072	62	930	500	2100	5	1	12400000	384	10.00	0.59	12	0.00	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		21929	N	N	0	N	00	N