KissMeData/002290/price/prices-20241001.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	20241031	160133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	0	3	0.00	15560270	5442	21.70	2850	2870	2830	3720	2010	2865	2859.29	0.22	0	-548	2911	2887	2846	2822	2781	2900	2835	62	855	500	1940	5	1	12400000	355	9.24	0.54	12	0.04	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		27645	N	N	0	N	00	N
3	20241031	150135	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	-5	5	-0.17	14647910	5123	20.43	2850	2870	2830	3720	2010	2865	2859.24	0.22	0	-516	2911	2887	2846	2822	2781	2900	2835	62	855	500	1940	5	1	12400000	355	9.23	0.54	12	0.04	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		27645	N	N	0	N	00	N
4	20241031	140135	57	100.00	KOSDAQ		건설	N	N	N	N		N	2870	5	2	0.17	8454565	2961	11.81	2850	2870	2830	3720	2010	2865	2855.31	0.22	0	-504	2911	2887	2846	2822	2781	2900	2835	62	855	500	1940	5	1	12400000	356	9.26	0.55	12	0.02	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		27645	N	N	0	N	00	N
5	20241031	130134	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	0	3	0.00	5153310	1809	7.21	2850	2865	2830	3720	2010	2865	2848.71	0.22	0	-181	2911	2887	2846	2822	2781	2900	2835	62	855	500	1940	5	1	12400000	355	9.24	0.54	12	0.01	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		27645	N	N	0	N	00	N
6	20241031	120134	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	-5	5	-0.17	4060765	1427	5.69	2850	2865	2830	3720	2010	2865	2845.67	0.22	0	-146	2911	2887	2846	2822	2781	2900	2835	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		27645	N	N	0	N	00	N
7	20241031	110134	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	-20	5	-0.70	2083835	731	2.92	2850	2865	2840	3720	2010	2865	2850.66	0.22	0	-146	2911	2887	2846	2822	2781	2900	2835	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		27645	N	N	0	N	00	N
8	20241031	100134	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	-20	5	-0.70	1597285	560	2.23	2850	2865	2840	3720	2010	2865	2852.29	0.22	0	-146	2911	2887	2846	2822	2781	2900	2835	62	855	500	1940	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	0.56	N	002290	500	62 억		27645	N	N	0	N	00	N
9	20241031	090134	57	100.00	KOSDAQ		건설	N	N	N	N		N	2850	-15	5	-0.52	310215	109	0.43	2850	2850	2845	3720	2010	2865	2846.01	0.22	0	-87	2911	2887	2846	2822	2781	2900	2835	62	855	500	1940	5	1	12400000	353	9.19	0.54	12	0.00	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		27645	N	N	0	N	00	N
10	20241030	160134	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	0	3	0.00	69838145	24577	184.71	2850	2870	2805	3720	2010	2865	2841.61	0.23	0	-374	2901	2882	2856	2837	2811	2870	2825	62	855	500	1940	5	1	12400000	355	9.24	0.54	12	0.20	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		28019	N	N	0	N	00	N
11	20241030	150135	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	-25	5	-0.87	52904940	18581	139.64	2850	2870	2830	3720	2010	2865	2847.26	0.23	0	-192	2901	2882	2856	2837	2811	2870	2825	62	855	500	1940	5	1	12400000	352	9.16	0.54	12	0.15	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		28019	N	N	0	N	00	N
12	20241030	140135	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	-5	5	-0.17	31992775	11202	84.19	2850	2870	2840	3720	2010	2865	2855.99	0.23	0	-209	2901	2882	2856	2837	2811	2870	2825	62	855	500	1940	5	1	12400000	355	9.23	0.54	12	0.09	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		28019	N	N	0	N	00	N
13	20241030	130135	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	0	3	0.00	26898125	9413	70.74	2850	2870	2840	3720	2010	2865	2857.55	0.23	0	-115	2901	2882	2856	2837	2811	2870	2825	62	855	500	1940	5	1	12400000	355	9.24	0.54	12	0.08	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		28019	N	N	0	N	00	N
14	20241030	120135	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	-5	5	-0.17	23577245	8253	62.02	2850	2870	2840	3720	2010	2865	2856.81	0.23	0	-88	2901	2882	2856	2837	2811	2870	2825	62	855	500	1940	5	1	12400000	355	9.23	0.54	12	0.07	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		28019	N	N	0	N	00	N
15	20241030	110135	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	0	3	0.00	17357660	6076	45.66	2850	2870	2850	3720	2010	2865	2856.76	0.23	0	-57	2901	2882	2856	2837	2811	2870	2825	62	855	500	1940	5	1	12400000	355	9.24	0.54	12	0.05	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		28019	N	N	0	N	00	N
16	20241030	100134	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	-5	5	-0.17	10384725	3636	27.33	2850	2865	2850	3720	2010	2865	2856.08	0.23	0	-1	2901	2882	2856	2837	2811	2870	2825	62	855	500	1940	5	1	12400000	355	9.23	0.54	12	0.03	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		28019	N	N	0	N	00	N
17	20241030	090135	57	100.00	KOSDAQ		건설	N	N	N	N		N	2850	-15	5	-0.52	3334500	1170	8.79	2850	2850	2850	3720	2010	2865	2850.00	0.23	0	-1	2901	2882	2856	2837	2811	2870	2825	62	855	500	1940	5	1	12400000	353	9.19	0.54	12	0.01	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		28019	N	N	0	N	00	N
18	20241029	160132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	0	3	0.00	37692055	13285	152.63	2875	2875	2830	3720	2010	2865	2837.19	0.23	0	-785	2891	2877	2856	2842	2821	2885	2850	62	855	500	1940	5	1	12400000	355	9.24	0.54	12	0.11	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	0.59	N	002290	500	62 억		28804	N	N	0	N	00	N
19	20241029	150134	57	100.00	KOSDAQ		건설	N	N	N	N		N	2850	-15	5	-0.52	37138365	13091	150.40	2875	2875	2830	3720	2010	2865	2836.94	0.23	0	-731	2891	2877	2856	2842	2821	2885	2850	62	855	500	1940	5	1	12400000	353	9.19	0.54	12	0.11	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	0.59	N	002290	500	62 억		28804	N	N	0	N	00	N
20	20241029	140132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2850	-15	5	-0.52	34717410	12241	140.64	2875	2875	2830	3720	2010	2865	2836.16	0.23	0	-422	2891	2877	2856	2842	2821	2885	2850	62	855	500	1940	5	1	12400000	353	9.19	0.54	12	0.10	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	0.59	N	002290	500	62 억		28804	N	N	0	N	00	N
21	20241029	130133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	-5	5	-0.17	34318595	12101	139.03	2875	2875	2830	3720	2010	2865	2836.01	0.23	0	-392	2891	2877	2856	2842	2821	2885	2850	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	0.59	N	002290	500	62 억		28804	N	N	0	N	00	N
22	20241029	120133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2835	-30	5	-1.05	33229985	11719	134.64	2875	2875	2830	3720	2010	2865	2835.56	0.23	0	-369	2891	2877	2856	2842	2821	2885	2850	62	855	500	1940	5	1	12400000	352	9.15	0.54	12	0.09	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	0.59	N	002290	500	62 억		28804	N	N	0	N	00	N
23	20241029	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	-25	5	-0.87	29959770	10569	121.43	2875	2875	2830	3720	2010	2865	2834.68	0.23	0	-215	2891	2877	2856	2842	2821	2885	2850	62	855	500	1940	5	1	12400000	352	9.16	0.54	12	0.09	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	0.59	N	002290	500	62 억		28804	N	N	0	N	00	N
24	20241029	100133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	-20	5	-0.70	3212165	1122	12.89	2875	2875	2845	3720	2010	2865	2862.89	0.23	0	-336	2891	2877	2856	2842	2821	2885	2850	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	0.59	N	002290	500	62 억		28804	N	N	0	N	00	N
25	20241028	160132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	50	2	1.78	24822880	8704	35.40	2860	2870	2835	3655	1975	2815	2851.88	0.24	0	-1123	2878	2846	2823	2791	2768	2835	2780	62	840	500	1910	5	1	12400000	355	9.24	0.54	12	0.07	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	0.60	N	002290	500	62 억		29927	N	N	0	N	00	N
26	20241028	150133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2850	35	2	1.24	18640070	6529	26.55	2860	2870	2840	3655	1975	2815	2854.97	0.24	0	-850	2878	2846	2823	2791	2768	2835	2780	62	840	500	1910	5	1	12400000	353	9.19	0.54	12	0.05	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	0.60	N	002290	500	62 억		29927	N	N	0	N	00	N
27	20241028	140133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2870	55	2	1.95	18183080	6369	25.90	2860	2870	2840	3655	1975	2815	2854.93	0.24	0	-791	2878	2846	2823	2791	2768	2835	2780	62	840	500	1910	5	1	12400000	356	9.26	0.55	12	0.05	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		29927	N	N	0	N	00	N
28	20241028	130133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2850	35	2	1.24	13657630	4791	19.48	2860	2865	2840	3655	1975	2815	2850.68	0.24	0	-582	2878	2846	2823	2791	2768	2835	2780	62	840	500	1910	5	1	12400000	353	9.19	0.54	12	0.04	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	0.60	N	002290	500	62 억		29927	N	N	0	N	00	N
29	20241028	120133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	30	2	1.07	11917540	4181	17.00	2860	2865	2840	3655	1975	2815	2850.40	0.24	0	-428	2878	2846	2823	2791	2768	2835	2780	62	840	500	1910	5	1	12400000	353	9.18	0.54	12	0.03	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	0.60	N	002290	500	62 억		29927	N	N	0	N	00	N
30	20241028	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	45	2	1.60	8084790	2834	11.53	2860	2865	2840	3655	1975	2815	2852.78	0.24	0	-435	2878	2846	2823	2791	2768	2835	2780	62	840	500	1910	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		29927	N	N	0	N	00	N
31	20241028	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	50	2	1.78	4901360	1716	6.98	2860	2865	2840	3655	1975	2815	2856.27	0.24	0	-435	2878	2846	2823	2791	2768	2835	2780	62	840	500	1910	5	1	12400000	355	9.24	0.54	12	0.01	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	0.60	N	002290	500	62 억		29927	N	N	0	N	00	N
32	20241028	090132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	45	2	1.60	2576860	901	3.66	2860	2860	2860	3655	1975	2815	2860.00	0.24	0	-139	2878	2846	2823	2791	2768	2835	2780	62	840	500	1910	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	0.60	N	002290	500	62 억		29927	N	N	0	N	00	N
33	20241025	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2815	-40	5	-1.40	69150975	24590	711.10	2830	2855	2800	3710	2000	2855	2812.16	0.25	0	-528	2878	2866	2848	2836	2818	2872	2842	62	855	500	1940	5	1	12400000	349	9.08	0.53	12	0.20	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	0.60	N	002290	500	62 억		30679	N	N	0	N	00	N
34	20241025	150133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	-25	5	-0.88	46624145	16578	479.41	2830	2855	2800	3710	2000	2855	2812.41	0.25	0	161	2878	2866	2848	2836	2818	2872	2842	62	855	500	1940	5	1	12400000	351	9.13	0.54	12	0.13	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	0.60	N	002290	500	62 억		30679	N	N	0	N	00	N
35	20241025	140133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2810	-45	5	-1.58	43915465	15618	451.65	2830	2855	2800	3710	2000	2855	2811.85	0.25	0	281	2878	2866	2848	2836	2818	2872	2842	62	855	500	1940	5	1	12400000	348	9.06	0.53	12	0.13	310.00	5262.00	4400	20231222	-36.14	2750	20240909	2.18	4325	-35.03	20240103	2750	2.18	20240909	4400	-36.14	20231222	2750	2.18	20240909	0.60	N	002290	500	62 억		30679	N	N	0	N	00	N
36	20241025	130133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	-15	5	-0.53	7525815	2652	76.69	2830	2855	2825	3710	2000	2855	2837.79	0.25	0	453	2878	2866	2848	2836	2818	2872	2842	62	855	500	1940	5	1	12400000	352	9.16	0.54	12	0.02	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	0.60	N	002290	500	62 억		30679	N	N	0	N	00	N
37	20241025	120133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	-10	5	-0.35	5505875	1942	56.16	2830	2855	2825	3710	2000	2855	2835.16	0.25	0	454	2878	2866	2848	2836	2818	2872	2842	62	855	500	1940	5	1	12400000	353	9.18	0.54	12	0.02	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	0.60	N	002290	500	62 억		30679	N	N	0	N	00	N
38	20241025	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	-10	5	-0.35	4502015	1589	45.95	2830	2855	2825	3710	2000	2855	2833.24	0.25	0	472	2878	2866	2848	2836	2818	2872	2842	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	0.60	N	002290	500	62 억		30679	N	N	0	N	00	N
39	20241025	100133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	-10	5	-0.35	3802840	1343	38.84	2830	2855	2825	3710	2000	2855	2831.60	0.25	0	556	2878	2866	2848	2836	2818	2872	2842	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	0.60	N	002290	500	62 억		30679	N	N	0	N	00	N
40	20241025	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	-25	5	-0.88	2297960	812	23.48	2830	2830	2830	3710	2000	2855	2830.00	0.25	0	649	2878	2866	2848	2836	2818	2872	2842	62	855	500	1940	5	1	12400000	351	9.13	0.54	12	0.01	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	0.60	N	002290	500	62 억		30679	N	N	0	N	00	N
41	20241024	160132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	-10	5	-0.35	9830715	3458	78.93	2845	2860	2830	3720	2010	2865	2842.89	0.25	0	-544	2888	2876	2853	2841	2818	2882	2847	62	855	500	1940	5	1	12400000	354	9.21	0.54	12	0.03	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	0.60	N	002290	500	62 억		31223	N	N	0	N	00	N
42	20241024	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2835	-30	5	-1.05	8555330	3010	68.71	2845	2860	2830	3720	2010	2865	2842.30	0.25	0	-501	2888	2876	2853	2841	2818	2882	2847	62	855	500	1940	5	1	12400000	352	9.15	0.54	12	0.02	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	0.60	N	002290	500	62 억		31223	N	N	0	N	00	N
43	20241024	140132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2850	-15	5	-0.52	4486770	1577	36.00	2845	2860	2830	3720	2010	2865	2845.13	0.25	0	-399	2888	2876	2853	2841	2818	2882	2847	62	855	500	1940	5	1	12400000	353	9.19	0.54	12	0.01	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	0.60	N	002290	500	62 억		31223	N	N	0	N	00	N
44	20241024	130132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	-20	5	-0.70	3604895	1268	28.94	2845	2860	2830	3720	2010	2865	2842.98	0.25	0	-335	2888	2876	2853	2841	2818	2882	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	0.60	N	002290	500	62 억		31223	N	N	0	N	00	N
45	20241024	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	-20	5	-0.70	3248715	1143	26.09	2845	2860	2830	3720	2010	2865	2842.27	0.25	0	-270	2888	2876	2853	2841	2818	2882	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	0.60	N	002290	500	62 억		31223	N	N	0	N	00	N
46	20241024	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	-20	5	-0.70	2728110	960	21.91	2845	2860	2830	3720	2010	2865	2841.78	0.25	0	-188	2888	2876	2853	2841	2818	2882	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	0.60	N	002290	500	62 억		31223	N	N	0	N	00	N
47	20241024	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	-20	5	-0.70	1774640	624	14.24	2845	2860	2835	3720	2010	2865	2843.97	0.25	0	-146	2888	2876	2853	2841	2818	2882	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	0.60	N	002290	500	62 억		31223	N	N	0	N	00	N
48	20241024	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	-20	5	-0.70	108110	38	0.87	2845	2845	2845	3720	2010	2865	2845.00	0.25	0	-23	2888	2876	2853	2841	2818	2882	2847	62	855	500	1940	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	0.60	N	002290	500	62 억		31223	N	N	0	N	00	N
49	20241023	160133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	20	2	0.70	12461765	4381	47.22	2830	2865	2830	3695	1995	2845	2844.46	0.26	0	-554	2915	2880	2850	2815	2785	2865	2800	62	850	500	1930	5	1	12400000	355	9.24	0.54	12	0.04	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	0.60	N	002290	500	62 억		31777	N	N	0	N	00	N
50	20241023	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	10	2	0.35	11780835	4143	44.66	2830	2865	2830	3695	1995	2845	2843.55	0.26	0	-548	2915	2880	2850	2815	2785	2865	2800	62	850	500	1930	5	1	12400000	354	9.21	0.54	12	0.03	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	0.60	N	002290	500	62 억		31777	N	N	0	N	00	N
51	20241023	140133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	-5	5	-0.18	4548875	1603	17.28	2830	2845	2830	3695	1995	2845	2837.73	0.26	0	-259	2915	2880	2850	2815	2785	2865	2800	62	850	500	1930	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	0.60	N	002290	500	62 억		31777	N	N	0	N	00	N
52	20241023	130132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2835	-10	5	-0.35	3760275	1325	14.28	2830	2845	2830	3695	1995	2845	2837.94	0.26	0	-166	2915	2880	2850	2815	2785	2865	2800	62	850	500	1930	5	1	12400000	352	9.15	0.54	12	0.01	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	0.60	N	002290	500	62 억		31777	N	N	0	N	00	N
53	20241023	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2840	-5	5	-0.18	3149680	1110	11.97	2830	2845	2830	3695	1995	2845	2837.55	0.26	0	-115	2915	2880	2850	2815	2785	2865	2800	62	850	500	1930	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	0.60	N	002290	500	62 억		31777	N	N	0	N	00	N
54	20241023	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	0	3	0.00	2658360	937	10.10	2830	2845	2830	3695	1995	2845	2837.10	0.26	0	-80	2915	2880	2850	2815	2785	2865	2800	62	850	500	1930	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	0.60	N	002290	500	62 억		31777	N	N	0	N	00	N
55	20241023	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	0	3	0.00	2163690	763	8.22	2830	2845	2830	3695	1995	2845	2835.77	0.26	0	-10	2915	2880	2850	2815	2785	2865	2800	62	850	500	1930	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	0.60	N	002290	500	62 억		31777	N	N	0	N	00	N
56	20241023	090132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2830	-15	5	-0.53	48110	17	0.18	2830	2830	2830	3695	1995	2845	2830.00	0.26	0	-2	2915	2880	2850	2815	2785	2865	2800	62	850	500	1930	5	1	12400000	351	9.13	0.54	12	0.00	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	0.60	N	002290	500	62 억		31777	N	N	0	N	00	N
57	20241022	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	-40	5	-1.39	26233595	9226	89.80	2860	2885	2820	3750	2020	2885	2843.44	0.26	0	-690	2928	2906	2878	2856	2828	2910	2860	62	865	500	1960	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	0.60	N	002290	500	62 억		32467	N	N	0	N	00	N
58	20241022	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	-40	5	-1.39	24799565	8722	84.89	2860	2885	2820	3750	2020	2885	2843.33	0.26	0	-541	2928	2906	2878	2856	2828	2910	2860	62	865	500	1960	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	0.60	N	002290	500	62 억		32467	N	N	0	N	00	N
59	20241022	140133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	-25	5	-0.87	20155155	7087	68.98	2860	2885	2820	3750	2020	2885	2843.96	0.26	0	-396	2928	2906	2878	2856	2828	2910	2860	62	865	500	1960	5	1	12400000	355	9.23	0.54	12	0.06	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		32467	N	N	0	N	00	N
60	20241022	130132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2855	-30	5	-1.04	19675270	6919	67.34	2860	2885	2820	3750	2020	2885	2843.66	0.26	0	-375	2928	2906	2878	2856	2828	2910	2860	62	865	500	1960	5	1	12400000	354	9.21	0.54	12	0.06	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	0.60	N	002290	500	62 억		32467	N	N	0	N	00	N
61	20241022	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2845	-40	5	-1.39	17859605	6283	61.15	2860	2885	2820	3750	2020	2885	2842.53	0.26	0	-208	2928	2906	2878	2856	2828	2910	2860	62	865	500	1960	5	1	12400000	353	9.18	0.54	12	0.05	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	0.60	N	002290	500	62 억		32467	N	N	0	N	00	N
62	20241022	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2850	-35	5	-1.21	16844060	5926	57.68	2860	2885	2820	3750	2020	2885	2842.40	0.26	0	-158	2928	2906	2878	2856	2828	2910	2860	62	865	500	1960	5	1	12400000	353	9.19	0.54	12	0.05	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	0.60	N	002290	500	62 억		32467	N	N	0	N	00	N
63	20241022	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	-20	5	-0.69	1477300	515	5.01	2860	2885	2860	3750	2020	2885	2868.54	0.26	0	-103	2928	2906	2878	2856	2828	2910	2860	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	0.60	N	002290	500	62 억		32467	N	N	0	N	00	N
64	20241022	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2880	-5	5	-0.17	77260	27	0.26	2860	2880	2860	3750	2020	2885	2861.48	0.26	0	-5	2928	2906	2878	2856	2828	2910	2860	62	865	500	1960	5	1	12400000	357	9.29	0.55	12	0.00	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		32467	N	N	0	N	00	N
65	20241021	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	0	3	0.00	29415745	10274	314.48	2885	2900	2850	3750	2020	2885	2863.12	0.27	0	-454	2911	2897	2881	2867	2851	2905	2875	62	865	500	1960	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	0.59	N	002290	500	62 억		32921	N	N	0	N	00	N
66	20241021	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2870	-15	5	-0.52	20486335	7149	218.82	2885	2900	2855	3750	2020	2885	2865.62	0.27	0	-383	2911	2897	2881	2867	2851	2905	2875	62	865	500	1960	5	1	12400000	356	9.26	0.55	12	0.06	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	0.59	N	002290	500	62 억		32921	N	N	0	N	00	N
67	20241021	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	0	3	0.00	19988375	6975	213.50	2885	2900	2855	3750	2020	2885	2865.72	0.27	0	-364	2911	2897	2881	2867	2851	2905	2875	62	865	500	1960	5	1	12400000	358	9.31	0.55	12	0.06	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	0.59	N	002290	500	62 억		32921	N	N	0	N	00	N
68	20241021	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	-20	5	-0.69	13727950	4797	146.83	2885	2900	2855	3750	2020	2885	2861.78	0.27	0	-215	2911	2897	2881	2867	2851	2905	2875	62	865	500	1960	5	1	12400000	355	9.24	0.54	12	0.04	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	0.59	N	002290	500	62 억		32921	N	N	0	N	00	N
69	20241021	120132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	-20	5	-0.69	11418080	3990	122.13	2885	2900	2855	3750	2020	2885	2861.67	0.27	0	-148	2911	2897	2881	2867	2851	2905	2875	62	865	500	1960	5	1	12400000	355	9.24	0.54	12	0.03	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	0.59	N	002290	500	62 억		32921	N	N	0	N	00	N
70	20241021	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2875	-10	5	-0.35	11071925	3869	118.43	2885	2900	2855	3750	2020	2885	2861.70	0.27	0	-118	2911	2897	2881	2867	2851	2905	2875	62	865	500	1960	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	0.59	N	002290	500	62 억		32921	N	N	0	N	00	N
71	20241021	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2860	-25	5	-0.87	7560045	2640	80.81	2885	2900	2855	3750	2020	2885	2863.65	0.27	0	-24	2911	2897	2881	2867	2851	2905	2875	62	865	500	1960	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	0.59	N	002290	500	62 억		32921	N	N	0	N	00	N
72	20241021	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	0	3	0.00	421135	146	4.47	2885	2885	2880	3750	2020	2885	2884.49	0.27	0	-34	2911	2897	2881	2867	2851	2905	2875	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	0.59	N	002290	500	62 억		32921	N	N	0	N	00	N
73	20241018	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	-10	5	-0.35	9418585	3267	18.80	2865	2895	2865	3760	2030	2895	2882.92	0.27	0	-405	2975	2935	2895	2855	2815	2915	2835	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	0.59	N	002290	500	62 억		33326	N	N	0	N	00	N
74	20241018	150134	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	-10	5	-0.35	9053045	3140	18.07	2865	2895	2865	3760	2030	2895	2883.14	0.27	0	-405	2975	2935	2895	2855	2815	2915	2835	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	0.59	N	002290	500	62 억		33326	N	N	0	N	00	N
75	20241018	140133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2870	-25	5	-0.86	4114015	1428	8.22	2865	2895	2865	3760	2030	2895	2880.96	0.27	0	-177	2975	2935	2895	2855	2815	2915	2835	62	865	500	1960	5	1	12400000	356	9.26	0.55	12	0.01	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	0.59	N	002290	500	62 억		33326	N	N	0	N	00	N
76	20241018	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2875	-20	5	-0.69	2649735	920	5.29	2865	2895	2865	3760	2030	2895	2880.15	0.27	0	-109	2975	2935	2895	2855	2815	2915	2835	62	865	500	1960	5	1	12400000	357	9.27	0.55	12	0.01	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	0.59	N	002290	500	62 억		33326	N	N	0	N	00	N
77	20241018	120133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	-10	5	-0.35	2050680	712	4.10	2865	2895	2865	3760	2030	2895	2880.17	0.27	0	-35	2975	2935	2895	2855	2815	2915	2835	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	0.59	N	002290	500	62 억		33326	N	N	0	N	00	N
78	20241018	110133	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	-10	5	-0.35	1892000	657	3.78	2865	2895	2865	3760	2030	2895	2879.76	0.27	0	-35	2975	2935	2895	2855	2815	2915	2835	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	0.59	N	002290	500	62 억		33326	N	N	0	N	00	N
79	20241018	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2880	-15	5	-0.52	1479570	514	2.96	2865	2895	2865	3760	2030	2895	2878.54	0.27	0	-35	2975	2935	2895	2855	2815	2915	2835	62	865	500	1960	5	1	12400000	357	9.29	0.55	12	0.00	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	0.59	N	002290	500	62 억		33326	N	N	0	N	00	N
80	20241018	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	-30	5	-1.04	206280	72	0.41	2865	2865	2865	3760	2030	2895	2865.00	0.27	0	-10	2975	2935	2895	2855	2815	2915	2835	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	0.59	N	002290	500	62 억		33326	N	N	0	N	00	N
81	20241017	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-5	5	-0.17	49354750	17178	433.13	2900	2935	2855	3770	2030	2900	2873.14	0.27	0	-641	2916	2907	2891	2882	2866	2912	2887	62	870	500	1970	5	1	12400000	359	9.34	0.55	12	0.14	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	0.59	N	002290	500	62 억		33867	N	N	0	N	00	N
82	20241017	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2870	-30	5	-1.03	45290155	15772	397.68	2900	2935	2855	3770	2030	2900	2871.55	0.27	0	-268	2916	2907	2891	2882	2866	2912	2887	62	870	500	1970	5	1	12400000	356	9.26	0.55	12	0.13	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	0.59	N	002290	500	62 억		33867	N	N	0	N	00	N
83	20241017	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2875	-25	5	-0.86	34289265	11928	300.76	2900	2935	2855	3770	2030	2900	2874.69	0.27	0	-398	2916	2907	2891	2882	2866	2912	2887	62	870	500	1970	5	1	12400000	357	9.27	0.55	12	0.10	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	0.59	N	002290	500	62 억		33867	N	N	0	N	00	N
84	20241017	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-10	5	-0.34	32047530	11148	281.09	2900	2935	2855	3770	2030	2900	2874.73	0.27	0	-371	2916	2907	2891	2882	2866	2912	2887	62	870	500	1970	5	1	12400000	358	9.32	0.55	12	0.09	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	0.59	N	002290	500	62 억		33867	N	N	0	N	00	N
85	20241017	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-10	5	-0.34	31613840	10998	277.31	2900	2935	2855	3770	2030	2900	2874.51	0.27	0	-252	2916	2907	2891	2882	2866	2912	2887	62	870	500	1970	5	1	12400000	358	9.32	0.55	12	0.09	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	0.59	N	002290	500	62 억		33867	N	N	0	N	00	N
86	20241017	110132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2865	-35	5	-1.21	30592425	10643	268.36	2900	2935	2855	3770	2030	2900	2874.42	0.27	0	-105	2916	2907	2891	2882	2866	2912	2887	62	870	500	1970	5	1	12400000	355	9.24	0.54	12	0.09	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	0.59	N	002290	500	62 억		33867	N	N	0	N	00	N
87	20241017	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2875	-25	5	-0.86	14893160	5164	130.21	2900	2935	2875	3770	2030	2900	2884.04	0.27	0	-134	2916	2907	2891	2882	2866	2912	2887	62	870	500	1970	5	1	12400000	357	9.27	0.55	12	0.04	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	0.59	N	002290	500	62 억		33867	N	N	0	N	00	N
88	20241017	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	0	3	0.00	69600	24	0.61	2900	2900	2900	3770	2030	2900	2900.00	0.27	0	-3	2916	2907	2891	2882	2866	2912	2887	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	0.59	N	002290	500	62 억		33867	N	N	0	N	00	N
89	20241016	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	0	3	0.00	11421280	3955	74.36	2875	2900	2875	3770	2030	2900	2887.81	0.28	0	-867	2930	2915	2890	2875	2850	2922	2882	62	870	500	1970	5	1	12400000	360	9.35	0.55	12	0.03	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	0.59	N	002290	500	62 억		34654	N	N	0	N	00	N
90	20241016	150132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-5	5	-0.17	11285210	3908	73.47	2875	2900	2875	3770	2030	2900	2887.72	0.28	0	-821	2930	2915	2890	2875	2850	2922	2882	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	0.59	N	002290	500	62 억		34654	N	N	0	N	00	N
91	20241016	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-5	5	-0.17	11212835	3883	73.00	2875	2900	2875	3770	2030	2900	2887.67	0.28	0	-801	2930	2915	2890	2875	2850	2922	2882	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	0.59	N	002290	500	62 억		34654	N	N	0	N	00	N
92	20241016	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-10	5	-0.34	2637150	915	17.20	2875	2900	2875	3770	2030	2900	2882.13	0.28	0	-445	2930	2915	2890	2875	2850	2922	2882	62	870	500	1970	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	0.59	N	002290	500	62 억		34654	N	N	0	N	00	N
93	20241016	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2875	-25	5	-0.86	2608250	905	17.01	2875	2900	2875	3770	2030	2900	2882.04	0.28	0	-445	2930	2915	2890	2875	2850	2922	2882	62	870	500	1970	5	1	12400000	357	9.27	0.55	12	0.01	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	0.59	N	002290	500	62 억		34654	N	N	0	N	00	N
94	20241016	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-10	5	-0.34	1630205	565	10.62	2875	2900	2875	3770	2030	2900	2885.32	0.28	0	-444	2930	2915	2890	2875	2850	2922	2882	62	870	500	1970	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	0.59	N	002290	500	62 억		34654	N	N	0	N	00	N
95	20241016	100130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2880	-20	5	-0.69	1012465	351	6.60	2875	2900	2875	3770	2030	2900	2884.52	0.28	0	-238	2930	2915	2890	2875	2850	2922	2882	62	870	500	1970	5	1	12400000	357	9.29	0.55	12	0.00	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	0.59	N	002290	500	62 억		34654	N	N	0	N	00	N
96	20241016	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2875	-25	5	-0.86	97750	34	0.64	2875	2875	2875	3770	2030	2900	2875.00	0.28	0	-1	2930	2915	2890	2875	2850	2922	2882	62	870	500	1970	5	1	12400000	357	9.27	0.55	12	0.00	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	0.59	N	002290	500	62 억		34654	N	N	0	N	00	N
97	20241015	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-5	5	-0.17	14531565	5039	66.66	2880	2905	2865	3775	2035	2905	2883.82	0.28	0	-675	2941	2922	2901	2882	2861	2932	2892	62	870	500	1970	5	1	12400000	360	9.35	0.55	12	0.04	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	0.59	N	002290	500	62 억		35329	N	N	0	N	00	N
98	20241015	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-15	5	-0.52	14085045	4885	64.62	2880	2905	2865	3775	2035	2905	2883.33	0.28	0	-662	2941	2922	2901	2882	2861	2932	2892	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	0.59	N	002290	500	62 억		35329	N	N	0	N	00	N
99	20241015	140132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-15	5	-0.52	13217175	4584	60.64	2880	2905	2865	3775	2035	2905	2883.33	0.28	0	-410	2941	2922	2901	2882	2861	2932	2892	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	0.59	N	002290	500	62 억		35329	N	N	0	N	00	N
100	20241015	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-10	5	-0.34	12832555	4451	58.88	2880	2905	2865	3775	2035	2905	2883.07	0.28	0	-410	2941	2922	2901	2882	2861	2932	2892	62	870	500	1970	5	1	12400000	359	9.34	0.55	12	0.04	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	0.59	N	002290	500	62 억		35329	N	N	0	N	00	N
101	20241015	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-10	5	-0.34	12238880	4246	56.17	2880	2905	2865	3775	2035	2905	2882.45	0.28	0	-355	2941	2922	2901	2882	2861	2932	2892	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	0.59	N	002290	500	62 억		35329	N	N	0	N	00	N
102	20241015	110131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-5	5	-0.17	11627565	4035	53.38	2880	2905	2865	3775	2035	2905	2881.68	0.28	0	-352	2941	2922	2901	2882	2861	2932	2892	62	870	500	1970	5	1	12400000	360	9.35	0.55	12	0.03	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	0.59	N	002290	500	62 억		35329	N	N	0	N	00	N
103	20241015	100132	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	0	3	0.00	1138790	393	5.20	2880	2905	2880	3775	2035	2905	2897.68	0.28	0	-132	2941	2922	2901	2882	2861	2932	2892	62	870	500	1970	5	1	12400000	360	9.37	0.55	12	0.00	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	0.59	N	002290	500	62 억		35329	N	N	0	N	00	N
104	20241015	090131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2880	-25	5	-0.86	37440	13	0.17	2880	2880	2880	3775	2035	2905	2880.00	0.28	0	-1	2941	2922	2901	2882	2861	2932	2892	62	870	500	1970	5	1	12400000	357	9.29	0.55	12	0.00	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	0.59	N	002290	500	62 억		35329	N	N	0	N	00	N
105	20241014	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	0	3	0.00	21263020	7353	95.75	2880	2920	2880	3775	2035	2905	2891.73	0.29	0	-536	2938	2921	2903	2886	2868	2912	2877	62	870	500	1970	5	1	12400000	360	9.37	0.55	12	0.06	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	0.59	N	002290	500	62 억		35865	N	N	0	N	00	N
106	20241014	150129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-5	5	-0.17	20630165	7135	92.92	2880	2920	2880	3775	2035	2905	2891.40	0.29	0	-505	2938	2921	2903	2886	2868	2912	2877	62	870	500	1970	5	1	12400000	360	9.35	0.55	12	0.06	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	0.59	N	002290	500	62 억		35865	N	N	0	N	00	N
107	20241014	140130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-15	5	-0.52	13357030	4614	60.09	2880	2920	2880	3775	2035	2905	2894.89	0.29	0	-111	2938	2921	2903	2886	2868	2912	2877	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	0.59	N	002290	500	62 억		35865	N	N	0	N	00	N
108	20241014	130129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-15	5	-0.52	13180740	4553	59.29	2880	2920	2880	3775	2035	2905	2894.96	0.29	0	-50	2938	2921	2903	2886	2868	2912	2877	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	0.59	N	002290	500	62 억		35865	N	N	0	N	00	N
109	20241014	120130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2885	-20	5	-0.69	12859830	4442	57.85	2880	2920	2880	3775	2035	2905	2895.05	0.29	0	-12	2938	2921	2903	2886	2868	2912	2877	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	0.59	N	002290	500	62 억		35865	N	N	0	N	00	N
110	20241014	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-10	5	-0.34	8045975	2774	36.12	2880	2920	2880	3775	2035	2905	2900.50	0.29	0	-18	2938	2921	2903	2886	2868	2912	2877	62	870	500	1970	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	0.59	N	002290	500	62 억		35865	N	N	0	N	00	N
111	20241014	100130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	0	3	0.00	6696735	2308	30.06	2880	2920	2880	3775	2035	2905	2901.53	0.29	0	-18	2938	2921	2903	2886	2868	2912	2877	62	870	500	1970	5	1	12400000	360	9.37	0.55	12	0.02	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	0.59	N	002290	500	62 억		35865	N	N	0	N	00	N
112	20241014	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	0	3	0.00	311090	108	1.41	2880	2905	2880	3775	2035	2905	2880.46	0.29	0	-15	2938	2921	2903	2886	2868	2912	2877	62	870	500	1970	5	1	12400000	360	9.37	0.55	12	0.00	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	0.59	N	002290	500	62 억		35865	N	N	0	N	00	N
113	20241011	160129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	-15	5	-0.51	21689395	7476	23.80	2915	2920	2885	3795	2045	2920	2901.20	0.29	0	-265	2983	2951	2908	2876	2833	2930	2855	62	875	500	1980	5	1	12400000	360	9.37	0.55	12	0.06	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	0.59	N	002290	500	62 억		36130	N	N	0	N	00	N
114	20241011	150129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-25	5	-0.86	20905315	7206	22.94	2915	2920	2885	3795	2045	2920	2901.10	0.29	0	-234	2983	2951	2908	2876	2833	2930	2855	62	875	500	1980	5	1	12400000	359	9.34	0.55	12	0.06	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	0.59	N	002290	500	62 억		36130	N	N	0	N	00	N
115	20241011	140129	57	100.00	KOSDAQ		건설	N	N	N	N		N	2890	-30	5	-1.03	19660830	6776	21.57	2915	2920	2885	3795	2045	2920	2901.54	0.29	0	-234	2983	2951	2908	2876	2833	2930	2855	62	875	500	1980	5	1	12400000	358	9.32	0.55	12	0.05	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	0.59	N	002290	500	62 억		36130	N	N	0	N	00	N
116	20241011	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-20	5	-0.68	17501240	6029	19.19	2915	2920	2885	3795	2045	2920	2902.84	0.29	0	-234	2983	2951	2908	2876	2833	2930	2855	62	875	500	1980	5	1	12400000	360	9.35	0.55	12	0.05	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	0.59	N	002290	500	62 억		36130	N	N	0	N	00	N
117	20241011	120130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-20	5	-0.68	16626575	5728	18.23	2915	2920	2885	3795	2045	2920	2902.68	0.29	0	-234	2983	2951	2908	2876	2833	2930	2855	62	875	500	1980	5	1	12400000	360	9.35	0.55	12	0.05	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	0.59	N	002290	500	62 억		36130	N	N	0	N	00	N
118	20241011	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-25	5	-0.86	8143510	2800	8.91	2915	2915	2890	3795	2045	2920	2908.40	0.29	0	-318	2983	2951	2908	2876	2833	2930	2855	62	875	500	1980	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	0.59	N	002290	500	62 억		36130	N	N	0	N	00	N
119	20241011	100134	57	100.00	KOSDAQ		건설	N	N	N	N		N	2905	-15	5	-0.51	4382460	1504	4.79	2915	2915	2900	3795	2045	2920	2913.87	0.29	0	-318	2983	2951	2908	2876	2833	2930	2855	62	875	500	1980	5	1	12400000	360	9.37	0.55	12	0.01	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	0.59	N	002290	500	62 억		36130	N	N	0	N	00	N
120	20241011	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	-5	5	-0.17	3696220	1268	4.04	2915	2915	2915	3795	2045	2920	2915.00	0.29	0	-188	2983	2951	2908	2876	2833	2930	2855	62	875	500	1980	5	1	12400000	361	9.40	0.55	12	0.01	310.00	5262.00	4400	20231222	-33.75	2750	20240909	6.00	4325	-32.60	20240103	2750	6.00	20240909	4400	-33.75	20231222	2750	6.00	20240909	0.59	N	002290	500	62 억		36130	N	N	0	N	00	N
121	20241010	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	-25	5	-0.85	89429955	31115	334.68	2930	2940	2865	3825	2065	2945	2874.17	0.27	0	2100	2988	2966	2928	2906	2868	2975	2915	62	880	500	2000	5	1	12400000	362	9.42	0.55	12	0.25	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	0.89	N	002290	500	62 억		34030	N	N	0	N	00	N
122	20241010	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	-25	5	-0.85	89069190	30991	333.34	2930	2940	2865	3825	2065	2945	2874.03	0.27	0	2146	2988	2966	2928	2906	2868	2975	2915	62	880	500	2000	5	1	12400000	362	9.42	0.55	12	0.25	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	0.89	N	002290	500	62 억		34030	N	N	0	N	00	N
123	20241010	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-45	5	-1.53	84840715	29533	317.66	2930	2940	2865	3825	2065	2945	2872.74	0.27	0	2558	2988	2966	2928	2906	2868	2975	2915	62	880	500	2000	5	1	12400000	360	9.35	0.55	12	0.24	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	0.89	N	002290	500	62 억		34030	N	N	0	N	00	N
124	20241010	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2895	-50	5	-1.70	84315815	29352	315.71	2930	2940	2865	3825	2065	2945	2872.57	0.27	0	2558	2988	2966	2928	2906	2868	2975	2915	62	880	500	2000	5	1	12400000	359	9.34	0.55	12	0.24	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	0.89	N	002290	500	62 억		34030	N	N	0	N	00	N
125	20241010	120131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-45	5	-1.53	82352530	28674	308.42	2930	2940	2865	3825	2065	2945	2872.03	0.27	0	2641	2988	2966	2928	2906	2868	2975	2915	62	880	500	2000	5	1	12400000	360	9.35	0.55	12	0.23	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	0.89	N	002290	500	62 억		34030	N	N	0	N	00	N
126	20241010	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-45	5	-1.53	81850830	28501	306.56	2930	2940	2865	3825	2065	2945	2871.86	0.27	0	2644	2988	2966	2928	2906	2868	2975	2915	62	880	500	2000	5	1	12400000	360	9.35	0.55	12	0.23	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	0.89	N	002290	500	62 억		34030	N	N	0	N	00	N
127	20241010	100130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	-25	5	-0.85	79622970	27727	298.24	2930	2940	2865	3825	2065	2945	2871.68	0.27	0	2465	2988	2966	2928	2906	2868	2975	2915	62	880	500	2000	5	1	12400000	362	9.42	0.55	12	0.22	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	0.89	N	002290	500	62 억		34030	N	N	0	N	00	N
128	20241010	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-15	5	-0.51	11720	4	0.04	2930	2930	2930	3825	2065	2945	2930.00	0.27	0	0	2988	2966	2928	2906	2868	2975	2915	62	880	500	2000	5	1	12400000	363	9.45	0.56	12	0.00	310.00	5262.00	4400	20231222	-33.41	2750	20240909	6.55	4325	-32.25	20240103	2750	6.55	20240909	4400	-33.41	20231222	2750	6.55	20240909	0.89	N	002290	500	62 억		34030	N	N	0	N	00	N
129	20241008	160131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	-5	5	-0.17	27186250	9295	10.00	2945	2950	2890	3835	2065	2950	2924.83	0.28	0	-1021	3000	2975	2925	2900	2850	2987	2912	62	885	500	2000	5	1	12400000	365	9.50	0.56	12	0.07	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	0.89	N	002290	500	62 억		35048	N	N	0	N	00	N
130	20241008	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	-10	5	-0.34	22816850	7809	8.40	2945	2950	2890	3835	2065	2950	2921.87	0.28	0	-870	3000	2975	2925	2900	2850	2987	2912	62	885	500	2000	5	1	12400000	365	9.48	0.56	12	0.06	310.00	5262.00	4400	20231222	-33.18	2750	20240909	6.91	4325	-32.02	20240103	2750	6.91	20240909	4400	-33.18	20231222	2750	6.91	20240909	0.89	N	002290	500	62 억		35048	N	N	0	N	00	N
131	20241008	140131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	-10	5	-0.34	20329610	6963	7.49	2945	2950	2890	3835	2065	2950	2919.66	0.28	0	-723	3000	2975	2925	2900	2850	2987	2912	62	885	500	2000	5	1	12400000	365	9.48	0.56	12	0.06	310.00	5262.00	4400	20231222	-33.18	2750	20240909	6.91	4325	-32.02	20240103	2750	6.91	20240909	4400	-33.18	20231222	2750	6.91	20240909	0.89	N	002290	500	62 억		35048	N	N	0	N	00	N
132	20241008	130131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2935	-15	5	-0.51	20317870	6959	7.49	2945	2950	2890	3835	2065	2950	2919.65	0.28	0	-720	3000	2975	2925	2900	2850	2987	2912	62	885	500	2000	5	1	12400000	364	9.47	0.56	12	0.06	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	0.89	N	002290	500	62 억		35048	N	N	0	N	00	N
133	20241008	120130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-20	5	-0.68	20086160	6880	7.40	2945	2950	2890	3835	2065	2950	2919.50	0.28	0	-656	3000	2975	2925	2900	2850	2987	2912	62	885	500	2000	5	1	12400000	363	9.45	0.56	12	0.06	310.00	5262.00	4400	20231222	-33.41	2750	20240909	6.55	4325	-32.25	20240103	2750	6.55	20240909	4400	-33.41	20231222	2750	6.55	20240909	0.89	N	002290	500	62 억		35048	N	N	0	N	00	N
134	20241008	110130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	-5	5	-0.17	19933580	6828	7.35	2945	2950	2890	3835	2065	2950	2919.39	0.28	0	-627	3000	2975	2925	2900	2850	2987	2912	62	885	500	2000	5	1	12400000	365	9.50	0.56	12	0.06	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	0.89	N	002290	500	62 억		35048	N	N	0	N	00	N
135	20241008	100131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-20	5	-0.68	10034745	3420	3.68	2945	2950	2915	3835	2065	2950	2934.14	0.28	0	-576	3000	2975	2925	2900	2850	2987	2912	62	885	500	2000	5	1	12400000	363	9.45	0.56	12	0.03	310.00	5262.00	4400	20231222	-33.41	2750	20240909	6.55	4325	-32.25	20240103	2750	6.55	20240909	4400	-33.41	20231222	2750	6.55	20240909	0.89	N	002290	500	62 억		35048	N	N	0	N	00	N
136	20241008	090130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-25	5	-0.85	2140715	727	0.78	2945	2945	2925	3835	2065	2950	2944.59	0.28	0	-121	3000	2975	2925	2900	2850	2987	2912	62	885	500	2000	5	1	12400000	363	9.44	0.56	12	0.01	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	0.89	N	002290	500	62 억		35048	N	N	0	N	00	N
137	20241007	160130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	5	2	0.17	268740635	92594	1189.08	2950	2950	2875	3825	2065	2945	2902.35	0.25	0	3817	2981	2962	2926	2907	2871	2972	2917	62	880	500	2000	5	1	12400000	366	9.52	0.56	12	0.75	310.00	5262.00	4400	20231222	-32.95	2750	20240909	7.27	4325	-31.79	20240103	2750	7.27	20240909	4400	-32.95	20231222	2750	7.27	20240909	0.90	N	002290	500	62 억		31231	N	N	0	N	00	N
138	20241007	150131	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-45	5	-1.53	240628455	82874	1064.26	2950	2950	2890	3825	2065	2945	2903.55	0.25	0	4018	2981	2962	2926	2907	2871	2972	2917	62	880	500	2000	5	1	12400000	360	9.35	0.55	12	0.67	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	0.90	N	002290	500	62 억		31231	N	N	0	N	00	N
139	20241007	140146	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-45	5	-1.53	239495160	82483	1059.24	2950	2950	2890	3825	2065	2945	2903.57	0.25	0	4039	2981	2962	2926	2907	2871	2972	2917	62	880	500	2000	5	1	12400000	360	9.35	0.55	12	0.67	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	0.90	N	002290	500	62 억		31231	N	N	0	N	00	N
140	20241007	130130	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-20	5	-0.68	105657135	36431	467.84	2950	2950	2890	3825	2065	2945	2900.20	0.25	0	5465	2981	2962	2926	2907	2871	2972	2917	62	880	500	2000	5	1	12400000	363	9.44	0.56	12	0.29	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	0.90	N	002290	500	62 억		31231	N	N	0	N	00	N
141	20241007	120144	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	-15	5	-0.51	105616235	36417	467.66	2950	2950	2890	3825	2065	2945	2900.19	0.25	0	5465	2981	2962	2926	2907	2871	2972	2917	62	880	500	2000	5	1	12400000	363	9.45	0.56	12	0.29	310.00	5262.00	4400	20231222	-33.41	2750	20240909	6.55	4325	-32.25	20240103	2750	6.55	20240909	4400	-33.41	20231222	2750	6.55	20240909	0.90	N	002290	500	62 억		31231	N	N	0	N	00	N
142	20241007	110128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	-30	5	-1.02	101935510	35160	451.52	2950	2950	2890	3825	2065	2945	2899.19	0.25	0	5537	2981	2962	2926	2907	2871	2972	2917	62	880	500	2000	5	1	12400000	361	9.40	0.55	12	0.28	310.00	5262.00	4400	20231222	-33.75	2750	20240909	6.00	4325	-32.60	20240103	2750	6.00	20240909	4400	-33.75	20231222	2750	6.00	20240909	0.90	N	002290	500	62 억		31231	N	N	0	N	00	N
143	20241007	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	-20	5	-0.68	36341880	12523	160.82	2950	2950	2900	3825	2065	2945	2902.01	0.25	0	3916	2981	2962	2926	2907	2871	2972	2917	62	880	500	2000	5	1	12400000	363	9.44	0.56	12	0.10	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	0.90	N	002290	500	62 억		31231	N	N	0	N	00	N
144	20241007	090127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2950	5	2	0.17	451350	153	1.96	2950	2950	2950	3825	2065	2945	2950.00	0.25	0	-22	2981	2962	2926	2907	2871	2972	2917	62	880	500	2000	5	1	12400000	366	9.52	0.56	12	0.00	310.00	5262.00	4400	20231222	-32.95	2750	20240909	7.27	4325	-31.79	20240103	2750	7.27	20240909	4400	-32.95	20231222	2750	7.27	20240909	0.90	N	002290	500	62 억		31231	N	N	0	N	00	N
145	20241004	160128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2945	25	2	0.86	22695030	7787	53.29	2920	2945	2890	3795	2045	2920	2914.48	0.25	0	78	2973	2946	2898	2871	2823	2960	2885	62	875	500	1980	5	1	12400000	365	9.50	0.56	12	0.06	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	0.89	N	002290	500	62 억		31153	N	N	0	N	00	N
146	20241004	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	5	2	0.17	21806120	7485	51.22	2920	2940	2890	3795	2045	2920	2913.31	0.25	0	80	2973	2946	2898	2871	2823	2960	2885	62	875	500	1980	5	1	12400000	363	9.44	0.56	12	0.06	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	0.89	N	002290	500	62 억		31153	N	N	0	N	00	N
147	20241004	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	-5	5	-0.17	21569150	7404	50.67	2920	2940	2890	3795	2045	2920	2913.18	0.25	0	81	2973	2946	2898	2871	2823	2960	2885	62	875	500	1980	5	1	12400000	361	9.40	0.55	12	0.06	310.00	5262.00	4400	20231222	-33.75	2750	20240909	6.00	4325	-32.60	20240103	2750	6.00	20240909	4400	-33.75	20231222	2750	6.00	20240909	0.89	N	002290	500	62 억		31153	N	N	0	N	00	N
148	20241004	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2930	10	2	0.34	20480585	7031	48.11	2920	2940	2890	3795	2045	2920	2912.90	0.25	0	87	2973	2946	2898	2871	2823	2960	2885	62	875	500	1980	5	1	12400000	363	9.45	0.56	12	0.06	310.00	5262.00	4400	20231222	-33.41	2750	20240909	6.55	4325	-32.25	20240103	2750	6.55	20240909	4400	-33.41	20231222	2750	6.55	20240909	0.89	N	002290	500	62 억		31153	N	N	0	N	00	N
149	20241004	120128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2925	5	2	0.17	16605220	5704	39.03	2920	2940	2890	3795	2045	2920	2911.15	0.25	0	87	2973	2946	2898	2871	2823	2960	2885	62	875	500	1980	5	1	12400000	363	9.44	0.56	12	0.05	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	0.89	N	002290	500	62 억		31153	N	N	0	N	00	N
150	20241004	110127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2940	20	2	0.68	15961450	5485	37.54	2920	2940	2890	3795	2045	2920	2910.02	0.25	0	90	2973	2946	2898	2871	2823	2960	2885	62	875	500	1980	5	1	12400000	365	9.48	0.56	12	0.04	310.00	5262.00	4400	20231222	-33.18	2750	20240909	6.91	4325	-32.02	20240103	2750	6.91	20240909	4400	-33.18	20231222	2750	6.91	20240909	0.89	N	002290	500	62 억		31153	N	N	0	N	00	N
151	20241004	100127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	-5	5	-0.17	10574805	3645	24.94	2920	2920	2890	3795	2045	2920	2901.18	0.25	0	-17	2973	2946	2898	2871	2823	2960	2885	62	875	500	1980	5	1	12400000	361	9.40	0.55	12	0.03	310.00	5262.00	4400	20231222	-33.75	2750	20240909	6.00	4325	-32.60	20240103	2750	6.00	20240909	4400	-33.75	20231222	2750	6.00	20240909	0.89	N	002290	500	62 억		31153	N	N	0	N	00	N
152	20241004	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	0	3	0.00	189800	65	0.44	2920	2920	2920	3795	2045	2920	2920.00	0.25	0	-9	2973	2946	2898	2871	2823	2960	2885	62	875	500	1980	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	0.89	N	002290	500	62 억		31153	N	N	0	N	00	N
153	20241002	160126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	5	2	0.17	42522975	14613	67.93	2915	2925	2850	3785	2045	2915	2909.94	0.25	0	417	2971	2942	2926	2897	2881	2935	2890	62	870	500	1980	5	1	12400000	362	9.42	0.55	12	0.12	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	0.89	N	002290	500	62 억		30736	N	N	0	N	00	N
154	20241002	150128	57	100.00	KOSDAQ		건설	N	N	N	N		N	2920	5	2	0.17	42269175	14526	67.53	2915	2925	2850	3785	2045	2915	2909.90	0.25	0	436	2971	2942	2926	2897	2881	2935	2890	62	870	500	1980	5	1	12400000	362	9.42	0.55	12	0.12	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	0.89	N	002290	500	62 억		30736	N	N	0	N	00	N
155	20241002	140127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	0	3	0.00	19125595	6601	30.69	2915	2920	2850	3785	2045	2915	2897.38	0.25	0	-104	2971	2942	2926	2897	2881	2935	2890	62	870	500	1980	5	1	12400000	361	9.40	0.55	12	0.05	310.00	5262.00	4400	20231222	-33.75	2750	20240909	6.00	4325	-32.60	20240103	2750	6.00	20240909	4400	-33.75	20231222	2750	6.00	20240909	0.89	N	002290	500	62 억		30736	N	N	0	N	00	N
156	20241002	130127	57	100.00	KOSDAQ		건설	N	N	N	N		N	2900	-15	5	-0.51	18538960	6399	29.75	2915	2920	2850	3785	2045	2915	2897.17	0.25	0	-104	2971	2942	2926	2897	2881	2935	2890	62	870	500	1980	5	1	12400000	360	9.35	0.55	12	0.05	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	0.89	N	002290	500	62 억		30736	N	N	0	N	00	N
157	20241002	120126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-5	5	-0.17	13314275	4597	21.37	2915	2920	2850	3785	2045	2915	2896.30	0.25	0	-296	2971	2942	2926	2897	2881	2935	2890	62	870	500	1980	5	1	12400000	361	9.39	0.55	12	0.04	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	0.89	N	002290	500	62 억		30736	N	N	0	N	00	N
158	20241002	110125	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-5	5	-0.17	13229885	4568	21.23	2915	2920	2850	3785	2045	2915	2896.21	0.25	0	-296	2971	2942	2926	2897	2881	2935	2890	62	870	500	1980	5	1	12400000	361	9.39	0.55	12	0.04	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	0.89	N	002290	500	62 억		30736	N	N	0	N	00	N
159	20241002	100126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2915	0	3	0.00	11309505	3907	18.16	2915	2915	2850	3785	2045	2915	2894.68	0.25	0	-296	2971	2942	2926	2897	2881	2935	2890	62	870	500	1980	5	1	12400000	361	9.40	0.55	12	0.03	310.00	5262.00	4400	20231222	-33.75	2750	20240909	6.00	4325	-32.60	20240103	2750	6.00	20240909	4400	-33.75	20231222	2750	6.00	20240909	0.89	N	002290	500	62 억		30736	N	N	0	N	00	N
160	20241002	090126	57	100.00	KOSDAQ		건설	N	N	N	N		N	2910	-5	5	-0.17	262250	90	0.42	2915	2915	2910	3785	2045	2915	2913.89	0.25	0	-29	2971	2942	2926	2897	2881	2935	2890	62	870	500	1980	5	1	12400000	361	9.39	0.55	12	0.00	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	0.89	N	002290	500	62 억		30736	N	N	0	N	00	N