KissMeData/002990/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160143	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5190	-70	5	-1.33	568943610	110094	74.14	5250	5260	5110	6830	3690	5260	5167.63	4.76	204	-8248	5526	5392	5316	5182	5106	5355	5145	1848	1570	5000	3570	10	1	36953595	1918	9.09	0.35	12	0.30	571.00	14877.00	8770	20230110	-40.82	4890	20231011	6.13	8770	-40.82	20230110	4890	6.13	20231011	8770	-40.82	20230110	4890	6.13	20231011	0.31	N	002990	5000	1847 억	1757637	N	N	230	N	N
3	20231229	150143	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5190	-70	5	-1.33	568943610	110094	74.14	5250	5260	5110	6830	3690	5260	5167.63	4.76	204	-8248	5526	5392	5316	5182	5106	5355	5145	1848	1570	5000	3570	10	1	36953595	1918	9.09	0.35	12	0.30	571.00	14877.00	8770	20230110	-40.82	4890	20231011	6.13	8770	-40.82	20230110	4890	6.13	20231011	8770	-40.82	20230110	4890	6.13	20231011	0.31	N	002990	5000	1847 억	1757637	N	N	230	N	N
4	20231229	140142	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5190	-70	5	-1.33	568943610	110094	74.14	5250	5260	5110	6830	3690	5260	5167.63	4.76	204	-8248	5526	5392	5316	5182	5106	5355	5145	1848	1570	5000	3570	10	1	36953595	1918	9.09	0.35	12	0.30	571.00	14877.00	8770	20230110	-40.82	4890	20231011	6.13	8770	-40.82	20230110	4890	6.13	20231011	8770	-40.82	20230110	4890	6.13	20231011	0.31	N	002990	5000	1847 억	1757637	N	N	230	N	N
5	20231229	130144	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5190	-70	5	-1.33	568943610	110094	74.14	5250	5260	5110	6830	3690	5260	5167.63	4.76	204	-8248	5526	5392	5316	5182	5106	5355	5145	1848	1570	5000	3570	10	1	36953595	1918	9.09	0.35	12	0.30	571.00	14877.00	8770	20230110	-40.82	4890	20231011	6.13	8770	-40.82	20230110	4890	6.13	20231011	8770	-40.82	20230110	4890	6.13	20231011	0.31	N	002990	5000	1847 억	1757637	N	N	230	N	N
6	20231229	120143	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5190	-70	5	-1.33	568943610	110094	74.14	5250	5260	5110	6830	3690	5260	5167.63	4.76	204	-8248	5526	5392	5316	5182	5106	5355	5145	1848	1570	5000	3570	10	1	36953595	1918	9.09	0.35	12	0.30	571.00	14877.00	8770	20230110	-40.82	4890	20231011	6.13	8770	-40.82	20230110	4890	6.13	20231011	8770	-40.82	20230110	4890	6.13	20231011	0.31	N	002990	5000	1847 억	1757637	N	N	230	N	N
7	20231229	110140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5190	-70	5	-1.33	568943610	110094	74.14	5250	5260	5110	6830	3690	5260	5167.63	4.76	204	-8248	5526	5392	5316	5182	5106	5355	5145	1848	1570	5000	3570	10	1	36953595	1918	9.09	0.35	12	0.30	571.00	14877.00	8770	20230110	-40.82	4890	20231011	6.13	8770	-40.82	20230110	4890	6.13	20231011	8770	-40.82	20230110	4890	6.13	20231011	0.31	N	002990	5000	1847 억	1757637	N	N	230	N	N
8	20231229	100140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5190	-70	5	-1.33	568943610	110094	74.14	5250	5260	5110	6830	3690	5260	5167.63	4.76	204	-8248	5526	5392	5316	5182	5106	5355	5145	1848	1570	5000	3570	10	1	36953595	1918	9.09	0.35	12	0.30	571.00	14877.00	8770	20230110	-40.82	4890	20231011	6.13	8770	-40.82	20230110	4890	6.13	20231011	8770	-40.82	20230110	4890	6.13	20231011	0.31	N	002990	5000	1847 억	1757637	N	N	230	N	N
9	20231229	090141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5190	-70	5	-1.33	568943610	110094	74.14	5250	5260	5110	6830	3690	5260	5167.63	4.76	204	-8248	5526	5392	5316	5182	5106	5355	5145	1848	1570	5000	3570	10	1	36953595	1918	9.09	0.35	12	0.30	571.00	14877.00	8770	20230110	-40.82	4890	20231011	6.13	8770	-40.82	20230110	4890	6.13	20231011	8770	-40.82	20230110	4890	6.13	20231011	0.31	N	002990	5000	1847 억	1757637	N	N	230	N	N
10	20231228	160139	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5190	-70	5	-1.33	564378560	109214	73.55	5250	5260	5110	6830	3690	5260	5167.63	4.76	0	-8248	5526	5392	5316	5182	5106	5355	5145	1848	1570	5000	3570	10	1	36953595	1918	9.09	0.35	12	0.30	571.00	14877.00	8770	20230110	-40.82	4890	20231011	6.13	8770	-40.82	20230110	4890	6.13	20231011	8770	-40.82	20230110	4890	6.13	20231011	0.31	N	002990	5000	1847 억	1757433	N	N	230	N	N
11	20231228	150140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5160	-100	5	-1.90	537253650	103977	70.02	5250	5260	5110	6830	3690	5260	5167.04	4.76	0	-10491	5526	5392	5316	5182	5106	5355	5145	1848	1570	5000	3570	10	1	36953595	1907	9.04	0.35	12	0.28	571.00	14877.00	8770	20230110	-41.16	4890	20231011	5.52	8770	-41.16	20230110	4890	5.52	20231011	8770	-41.16	20230110	4890	5.52	20231011	0.31	N	002990	5000	1847 억	1757433	N	N	6	N	N
12	20231228	140140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5180	-80	5	-1.52	478172730	92553	62.33	5250	5260	5110	6830	3690	5260	5166.47	4.76	0	-10989	5526	5392	5316	5182	5106	5355	5145	1848	1570	5000	3570	10	1	36953595	1914	9.07	0.35	12	0.25	571.00	14877.00	8770	20230110	-40.94	4890	20231011	5.93	8770	-40.94	20230110	4890	5.93	20231011	8770	-40.94	20230110	4890	5.93	20231011	0.31	N	002990	5000	1847 억	1757433	N	N	6	N	N
13	20231228	130139	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5200	-60	5	-1.14	443584530	85894	57.84	5250	5260	5110	6830	3690	5260	5164.32	4.76	0	-10542	5526	5392	5316	5182	5106	5355	5145	1848	1570	5000	3570	10	1	36953595	1922	9.11	0.35	12	0.23	571.00	14877.00	8770	20230110	-40.71	4890	20231011	6.34	8770	-40.71	20230110	4890	6.34	20231011	8770	-40.71	20230110	4890	6.34	20231011	0.31	N	002990	5000	1847 억	1757433	N	N	6	N	N
14	20231228	120140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5170	-90	5	-1.71	376770290	72976	49.14	5250	5260	5110	6830	3690	5260	5162.93	4.76	0	-12093	5526	5392	5316	5182	5106	5355	5145	1848	1570	5000	3570	10	1	36953595	1911	9.05	0.35	12	0.20	571.00	14877.00	8770	20230110	-41.05	4890	20231011	5.73	8770	-41.05	20230110	4890	5.73	20231011	8770	-41.05	20230110	4890	5.73	20231011	0.31	N	002990	5000	1847 억	1757433	N	N	6	N	N
15	20231228	110140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5160	-100	5	-1.90	355832570	68913	46.41	5250	5260	5110	6830	3690	5260	5163.50	4.76	0	-11263	5526	5392	5316	5182	5106	5355	5145	1848	1570	5000	3570	10	1	36953595	1907	9.04	0.35	12	0.19	571.00	14877.00	8770	20230110	-41.16	4890	20231011	5.52	8770	-41.16	20230110	4890	5.52	20231011	8770	-41.16	20230110	4890	5.52	20231011	0.31	N	002990	5000	1847 억	1757433	N	N	6	N	N
16	20231228	100140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5170	-90	5	-1.71	168519380	32452	21.85	5250	5260	5160	6830	3690	5260	5192.88	4.76	0	-7860	5526	5392	5316	5182	5106	5355	5145	1848	1570	5000	3570	10	1	36953595	1911	9.05	0.35	12	0.09	571.00	14877.00	8770	20230110	-41.05	4890	20231011	5.73	8770	-41.05	20230110	4890	5.73	20231011	8770	-41.05	20230110	4890	5.73	20231011	0.31	N	002990	5000	1847 억	1757433	N	N	6	N	N
17	20231228	090139	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5200	-60	5	-1.14	25476300	4879	3.29	5250	5260	5200	6830	3690	5260	5221.62	4.76	0	-3336	5526	5392	5316	5182	5106	5355	5145	1848	1570	5000	3570	10	1	36953595	1922	9.11	0.35	12	0.01	571.00	14877.00	8770	20230110	-40.71	4890	20231011	6.34	8770	-40.71	20230110	4890	6.34	20231011	8770	-40.71	20230110	4890	6.34	20231011	0.31	N	002990	5000	1847 억	1757433	N	N	6	N	N
18	20231227	160140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5260	-290	5	-5.23	780044210	147036	77.21	5420	5450	5240	7210	3890	5550	5305.17	4.96	0	-65385	5716	5632	5506	5422	5296	5675	5465	1848	1660	5000	3770	10	1	36953595	1944	9.21	0.35	12	0.40	571.00	14877.00	8770	20230110	-40.02	4890	20231011	7.57	8770	-40.02	20230110	4890	7.57	20231011	8770	-40.02	20230110	4890	7.57	20231011	0.29	N	002990	5000	1847 억	1833512	N	N	6	N	N
19	20231227	150140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5260	-290	5	-5.23	718963590	135412	71.10	5420	5450	5240	7210	3890	5550	5309.45	4.96	0	-66120	5716	5632	5506	5422	5296	5675	5465	1848	1660	5000	3770	10	1	36953595	1944	9.21	0.35	12	0.37	571.00	14877.00	8770	20230110	-40.02	4890	20231011	7.57	8770	-40.02	20230110	4890	7.57	20231011	8770	-40.02	20230110	4890	7.57	20231011	0.29	N	002990	5000	1847 억	1833512	N	N	0	N	N
20	20231227	140140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5270	-280	5	-5.05	647714450	121863	63.99	5420	5450	5250	7210	3890	5550	5315.10	4.96	0	-59949	5716	5632	5506	5422	5296	5675	5465	1848	1660	5000	3770	10	1	36953595	1947	9.23	0.35	12	0.33	571.00	14877.00	8770	20230110	-39.91	4890	20231011	7.77	8770	-39.91	20230110	4890	7.77	20231011	8770	-39.91	20230110	4890	7.77	20231011	0.29	N	002990	5000	1847 억	1833512	N	N	0	N	N
21	20231227	130139	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5330	-220	5	-3.96	520208370	97679	51.29	5420	5450	5280	7210	3890	5550	5325.69	4.96	0	-46852	5716	5632	5506	5422	5296	5675	5465	1848	1660	5000	3770	10	1	36953595	1970	9.33	0.36	12	0.26	571.00	14877.00	8770	20230110	-39.22	4890	20231011	9.00	8770	-39.22	20230110	4890	9.00	20231011	8770	-39.22	20230110	4890	9.00	20231011	0.29	N	002990	5000	1847 억	1833512	N	N	0	N	N
22	20231227	120139	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5290	-260	5	-4.68	453258900	85061	44.66	5420	5450	5280	7210	3890	5550	5328.63	4.96	0	-43327	5716	5632	5506	5422	5296	5675	5465	1848	1660	5000	3770	10	1	36953595	1955	9.26	0.36	12	0.23	571.00	14877.00	8770	20230110	-39.68	4890	20231011	8.18	8770	-39.68	20230110	4890	8.18	20231011	8770	-39.68	20230110	4890	8.18	20231011	0.29	N	002990	5000	1847 억	1833512	N	N	0	N	N
23	20231227	110140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5310	-240	5	-4.32	395499120	74159	38.94	5420	5450	5290	7210	3890	5550	5333.12	4.96	0	-36163	5716	5632	5506	5422	5296	5675	5465	1848	1660	5000	3770	10	1	36953595	1962	9.30	0.36	12	0.20	571.00	14877.00	8770	20230110	-39.45	4890	20231011	8.59	8770	-39.45	20230110	4890	8.59	20231011	8770	-39.45	20230110	4890	8.59	20231011	0.29	N	002990	5000	1847 억	1833512	N	N	0	N	N
24	20231227	100139	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5300	-250	5	-4.50	339069130	63529	33.36	5420	5450	5290	7210	3890	5550	5337.23	4.96	0	-28946	5716	5632	5506	5422	5296	5675	5465	1848	1660	5000	3770	10	1	36953595	1959	9.28	0.36	12	0.17	571.00	14877.00	8770	20230110	-39.57	4890	20231011	8.38	8770	-39.57	20230110	4890	8.38	20231011	8770	-39.57	20230110	4890	8.38	20231011	0.29	N	002990	5000	1847 억	1833512	N	N	0	N	N
25	20231227	090140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5370	-180	5	-3.24	53140650	9826	5.16	5420	5450	5370	7210	3890	5550	5408.17	4.96	0	1256	5716	5632	5506	5422	5296	5675	5465	1848	1660	5000	3770	10	1	36953595	1984	9.40	0.36	12	0.03	571.00	14877.00	8770	20230110	-38.77	4890	20231011	9.82	8770	-38.77	20230110	4890	9.82	20231011	8770	-38.77	20230110	4890	9.82	20231011	0.29	N	002990	5000	1847 억	1833512	N	N	0	N	N
26	20231226	160140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5550	60	2	1.09	1037264950	189067	261.10	5430	5590	5380	7130	3850	5490	5486.08	4.89	0	19434	5570	5530	5490	5450	5410	5510	5430	1848	1640	5000	3730	10	1	36953595	2051	9.72	0.37	12	0.51	571.00	14877.00	8770	20230110	-36.72	4890	20231011	13.50	8770	-36.72	20230110	4890	13.50	20231011	8770	-36.72	20230110	4890	13.50	20231011	0.28	N	002990	5000	1847 억	1806402	N	N	0	N	N
27	20231226	150139	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5570	80	2	1.46	929829580	169643	234.27	5430	5590	5380	7130	3850	5490	5481.10	4.89	0	15735	5570	5530	5490	5450	5410	5510	5430	1848	1640	5000	3730	10	1	36953595	2058	9.75	0.37	12	0.46	571.00	14877.00	8770	20230110	-36.49	4890	20231011	13.91	8770	-36.49	20230110	4890	13.91	20231011	8770	-36.49	20230110	4890	13.91	20231011	0.28	N	002990	5000	1847 억	1806402	N	N	0	N	N
28	20231226	140140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5510	20	2	0.36	632274840	116042	160.25	5430	5550	5380	7130	3850	5490	5448.67	4.89	0	2671	5570	5530	5490	5450	5410	5510	5430	1848	1640	5000	3730	10	1	36953595	2036	9.65	0.37	12	0.31	571.00	14877.00	8770	20230110	-37.17	4890	20231011	12.68	8770	-37.17	20230110	4890	12.68	20231011	8770	-37.17	20230110	4890	12.68	20231011	0.28	N	002990	5000	1847 억	1806402	N	N	0	N	N
29	20231226	130139	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5510	20	2	0.36	605627570	111210	153.58	5430	5550	5380	7130	3850	5490	5445.80	4.89	0	2689	5570	5530	5490	5450	5410	5510	5430	1848	1640	5000	3730	10	1	36953595	2036	9.65	0.37	12	0.30	571.00	14877.00	8770	20230110	-37.17	4890	20231011	12.68	8770	-37.17	20230110	4890	12.68	20231011	8770	-37.17	20230110	4890	12.68	20231011	0.28	N	002990	5000	1847 억	1806402	N	N	0	N	N
30	20231226	120140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5450	-40	5	-0.73	390382230	71998	99.43	5430	5490	5380	7130	3850	5490	5422.13	4.89	0	-8354	5570	5530	5490	5450	5410	5510	5430	1848	1640	5000	3730	10	1	36953595	2014	9.54	0.37	12	0.19	571.00	14877.00	8770	20230110	-37.86	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8770	-37.86	20230110	4890	11.45	20231011	0.28	N	002990	5000	1847 억	1806402	N	N	0	N	N
31	20231226	110140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5390	-100	5	-1.82	321307270	59293	81.88	5430	5490	5380	7130	3850	5490	5418.97	4.89	0	-6868	5570	5530	5490	5450	5410	5510	5430	1848	1640	5000	3730	10	1	36953595	1992	9.44	0.36	12	0.16	571.00	14877.00	8770	20230110	-38.54	4890	20231011	10.22	8770	-38.54	20230110	4890	10.22	20231011	8770	-38.54	20230110	4890	10.22	20231011	0.28	N	002990	5000	1847 억	1806402	N	N	0	N	N
32	20231226	100140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5440	-50	5	-0.91	174386770	32115	44.35	5430	5490	5380	7130	3850	5490	5430.07	4.89	0	-3042	5570	5530	5490	5450	5410	5510	5430	1848	1640	5000	3730	10	1	36953595	2010	9.53	0.37	12	0.09	571.00	14877.00	8770	20230110	-37.97	4890	20231011	11.25	8770	-37.97	20230110	4890	11.25	20231011	8770	-37.97	20230110	4890	11.25	20231011	0.28	N	002990	5000	1847 억	1806402	N	N	0	N	N
33	20231226	090140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5460	-30	5	-0.55	5269600	970	1.34	5430	5480	5430	7130	3850	5490	5432.58	4.89	0	28	5570	5530	5490	5450	5410	5510	5430	1848	1640	5000	3730	10	1	36953595	2018	9.56	0.37	12	0.00	571.00	14877.00	8770	20230110	-37.74	4890	20231011	11.66	8770	-37.74	20230110	4890	11.66	20231011	8770	-37.74	20230110	4890	11.66	20231011	0.28	N	002990	5000	1847 억	1806402	N	N	0	N	N
34	20231222	160139	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5490	-10	5	-0.18	395303460	72176	65.59	5530	5530	5450	7150	3850	5500	5476.92	4.90	0	-690	5673	5586	5523	5436	5373	5555	5405	1848	1650	5000	3740	10	1	36953595	2029	9.61	0.37	12	0.20	571.00	14877.00	8770	20230110	-37.40	4890	20231011	12.27	8770	-37.40	20230110	4890	12.27	20231011	8770	-37.40	20230110	4890	12.27	20231011	0.29	N	002990	5000	1847 억	1808957	N	N	0	N	N
35	20231222	150139	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5500	0	3	0.00	375356110	68541	62.28	5530	5530	5450	7150	3850	5500	5476.37	4.90	0	858	5673	5586	5523	5436	5373	5555	5405	1848	1650	5000	3740	10	1	36953595	2032	9.63	0.37	12	0.19	571.00	14877.00	8770	20230110	-37.29	4890	20231011	12.47	8770	-37.29	20230110	4890	12.47	20231011	8770	-37.29	20230110	4890	12.47	20231011	0.29	N	002990	5000	1847 억	1808957	N	N	0	N	N
36	20231222	140138	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5490	-10	5	-0.18	354860080	64806	58.89	5530	5530	5450	7150	3850	5500	5475.73	4.90	0	2708	5673	5586	5523	5436	5373	5555	5405	1848	1650	5000	3740	10	1	36953595	2029	9.61	0.37	12	0.18	571.00	14877.00	8770	20230110	-37.40	4890	20231011	12.27	8770	-37.40	20230110	4890	12.27	20231011	8770	-37.40	20230110	4890	12.27	20231011	0.29	N	002990	5000	1847 억	1808957	N	N	0	N	N
37	20231222	130137	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5490	-10	5	-0.18	341414550	62359	56.67	5530	5530	5450	7150	3850	5500	5474.98	4.90	0	2692	5673	5586	5523	5436	5373	5555	5405	1848	1650	5000	3740	10	1	36953595	2029	9.61	0.37	12	0.17	571.00	14877.00	8770	20230110	-37.40	4890	20231011	12.27	8770	-37.40	20230110	4890	12.27	20231011	8770	-37.40	20230110	4890	12.27	20231011	0.29	N	002990	5000	1847 억	1808957	N	N	0	N	N
38	20231222	120138	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5490	-10	5	-0.18	314214760	57403	52.16	5530	5530	5450	7150	3850	5500	5473.84	4.90	0	1792	5673	5586	5523	5436	5373	5555	5405	1848	1650	5000	3740	10	1	36953595	2029	9.61	0.37	12	0.16	571.00	14877.00	8770	20230110	-37.40	4890	20231011	12.27	8770	-37.40	20230110	4890	12.27	20231011	8770	-37.40	20230110	4890	12.27	20231011	0.29	N	002990	5000	1847 억	1808957	N	N	0	N	N
39	20231222	110139	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5480	-20	5	-0.36	267955440	48973	44.50	5530	5530	5450	7150	3850	5500	5471.49	4.90	0	1792	5673	5586	5523	5436	5373	5555	5405	1848	1650	5000	3740	10	1	36953595	2025	9.60	0.37	12	0.13	571.00	14877.00	8770	20230110	-37.51	4890	20231011	12.07	8770	-37.51	20230110	4890	12.07	20231011	8770	-37.51	20230110	4890	12.07	20231011	0.29	N	002990	5000	1847 억	1808957	N	N	0	N	N
40	20231222	100138	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5470	-30	5	-0.55	220953550	40392	36.70	5530	5530	5450	7150	3850	5500	5470.23	4.90	0	1589	5673	5586	5523	5436	5373	5555	5405	1848	1650	5000	3740	10	1	36953595	2021	9.58	0.37	12	0.11	571.00	14877.00	8770	20230110	-37.63	4890	20231011	11.86	8770	-37.63	20230110	4890	11.86	20231011	8770	-37.63	20230110	4890	11.86	20231011	0.29	N	002990	5000	1847 억	1808957	N	N	0	N	N
41	20231222	090138	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5530	30	2	0.55	641480	116	0.11	5530	5530	5530	7150	3850	5500	5530.00	4.90	0	0	5673	5586	5523	5436	5373	5555	5405	1848	1650	5000	3740	10	1	36953595	2044	9.68	0.37	12	0.00	571.00	14877.00	8770	20230110	-36.94	4890	20231011	13.09	8770	-36.94	20230110	4890	13.09	20231011	8770	-36.94	20230110	4890	13.09	20231011	0.29	N	002990	5000	1847 억	1808957	N	N	0	N	N
42	20231221	160138	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5500	-110	5	-1.96	605638870	110001	145.45	5560	5610	5460	7290	3930	5610	5505.76	4.91	0	-6967	5716	5662	5596	5542	5476	5670	5550	1848	1680	5000	3810	10	1	36953595	2032	9.63	0.37	12	0.30	571.00	14877.00	8770	20230110	-37.29	4890	20231011	12.47	8770	-37.29	20230110	4890	12.47	20231011	8770	-37.29	20230110	4890	12.47	20231011	0.28	N	002990	5000	1847 억	1816212	N	N	0	N	N
43	20231221	150139	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5510	-100	5	-1.78	587774780	106754	141.15	5560	5610	5460	7290	3930	5610	5505.88	4.91	0	-6469	5716	5662	5596	5542	5476	5670	5550	1848	1680	5000	3810	10	1	36953595	2036	9.65	0.37	12	0.29	571.00	14877.00	8770	20230110	-37.17	4890	20231011	12.68	8770	-37.17	20230110	4890	12.68	20231011	8770	-37.17	20230110	4890	12.68	20231011	0.28	N	002990	5000	1847 억	1816212	N	N	0	N	N
44	20231221	140138	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5510	-100	5	-1.78	529463190	96129	127.10	5560	5610	5460	7290	3930	5610	5507.84	4.91	0	-6573	5716	5662	5596	5542	5476	5670	5550	1848	1680	5000	3810	10	1	36953595	2036	9.65	0.37	12	0.26	571.00	14877.00	8770	20230110	-37.17	4890	20231011	12.68	8770	-37.17	20230110	4890	12.68	20231011	8770	-37.17	20230110	4890	12.68	20231011	0.28	N	002990	5000	1847 억	1816212	N	N	0	N	N
45	20231221	130138	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5510	-100	5	-1.78	481284460	87369	115.52	5560	5610	5460	7290	3930	5610	5508.64	4.91	0	-2836	5716	5662	5596	5542	5476	5670	5550	1848	1680	5000	3810	10	1	36953595	2036	9.65	0.37	12	0.24	571.00	14877.00	8770	20230110	-37.17	4890	20231011	12.68	8770	-37.17	20230110	4890	12.68	20231011	8770	-37.17	20230110	4890	12.68	20231011	0.28	N	002990	5000	1847 억	1816212	N	N	0	N	N
46	20231221	120139	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5510	-100	5	-1.78	451777250	82018	108.45	5560	5610	5460	7290	3930	5610	5508.27	4.91	0	-1116	5716	5662	5596	5542	5476	5670	5550	1848	1680	5000	3810	10	1	36953595	2036	9.65	0.37	12	0.22	571.00	14877.00	8770	20230110	-37.17	4890	20231011	12.68	8770	-37.17	20230110	4890	12.68	20231011	8770	-37.17	20230110	4890	12.68	20231011	0.28	N	002990	5000	1847 억	1816212	N	N	0	N	N
47	20231221	110139	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5470	-140	5	-2.50	381543440	69266	91.59	5560	5610	5460	7290	3930	5610	5508.38	4.91	0	837	5716	5662	5596	5542	5476	5670	5550	1848	1680	5000	3810	10	1	36953595	2021	9.58	0.37	12	0.19	571.00	14877.00	8770	20230110	-37.63	4890	20231011	11.86	8770	-37.63	20230110	4890	11.86	20231011	8770	-37.63	20230110	4890	11.86	20231011	0.28	N	002990	5000	1847 억	1816212	N	N	0	N	N
48	20231221	100137	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5520	-90	5	-1.60	224468400	40702	53.82	5560	5610	5460	7290	3930	5610	5514.92	4.91	0	4516	5716	5662	5596	5542	5476	5670	5550	1848	1680	5000	3810	10	1	36953595	2040	9.67	0.37	12	0.11	571.00	14877.00	8770	20230110	-37.06	4890	20231011	12.88	8770	-37.06	20230110	4890	12.88	20231011	8770	-37.06	20230110	4890	12.88	20231011	0.28	N	002990	5000	1847 억	1816212	N	N	0	N	N
49	20231221	090138	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5460	-150	5	-2.67	53876150	9793	12.95	5560	5570	5460	7290	3930	5610	5501.50	4.91	0	881	5716	5662	5596	5542	5476	5670	5550	1848	1680	5000	3810	10	1	36953595	2018	9.56	0.37	12	0.03	571.00	14877.00	8770	20230110	-37.74	4890	20231011	11.66	8770	-37.74	20230110	4890	11.66	20231011	8770	-37.74	20230110	4890	11.66	20231011	0.28	N	002990	5000	1847 억	1816212	N	N	0	N	N
50	20231220	160139	57	100.00	KOSPI	건설업	N	N	N	N		N	5610	80	2	1.45	422969600	75608	233.65	5610	5650	5530	7180	3880	5530	5594.24	4.81	0	8130	5636	5582	5536	5482	5436	5560	5460	1848	1650	5000	3760	10	1	36953595	2073	9.82	0.38	12	0.20	571.00	14877.00	8770	20230110	-36.03	4890	20231011	14.72	8770	-36.03	20230110	4890	14.72	20231011	8770	-36.03	20230110	4890	14.72	20231011	0.28	N	002990	5000	1847 억	1778446	N	N	3	N	N
51	20231220	150142	57	100.00	KOSPI	건설업	N	N	N	N		N	5590	60	2	1.08	412621500	73761	227.94	5610	5650	5530	7180	3880	5530	5594.03	4.81	0	8117	5636	5582	5536	5482	5436	5560	5460	1848	1650	5000	3760	10	1	36953595	2066	9.79	0.38	12	0.20	571.00	14877.00	8770	20230110	-36.26	4890	20231011	14.31	8770	-36.26	20230110	4890	14.31	20231011	8770	-36.26	20230110	4890	14.31	20231011	0.28	N	002990	5000	1847 억	1778446	N	N	3	N	N
52	20231220	140144	57	100.00	KOSPI	건설업	N	N	N	N		N	5600	70	2	1.27	387884320	69340	214.28	5610	5650	5530	7180	3880	5530	5593.95	4.81	0	7773	5636	5582	5536	5482	5436	5560	5460	1848	1650	5000	3760	10	1	36953595	2069	9.81	0.38	12	0.19	571.00	14877.00	8770	20230110	-36.15	4890	20231011	14.52	8770	-36.15	20230110	4890	14.52	20231011	8770	-36.15	20230110	4890	14.52	20231011	0.28	N	002990	5000	1847 억	1778446	N	N	3	N	N
53	20231220	130144	57	100.00	KOSPI	건설업	N	N	N	N		N	5610	80	2	1.45	377035540	67405	208.30	5610	5650	5530	7180	3880	5530	5593.58	4.81	0	7370	5636	5582	5536	5482	5436	5560	5460	1848	1650	5000	3760	10	1	36953595	2073	9.82	0.38	12	0.18	571.00	14877.00	8770	20230110	-36.03	4890	20231011	14.72	8770	-36.03	20230110	4890	14.72	20231011	8770	-36.03	20230110	4890	14.72	20231011	0.28	N	002990	5000	1847 억	1778446	N	N	3	N	N
54	20231220	120137	57	100.00	KOSPI	건설업	N	N	N	N		N	5610	80	2	1.45	330693670	59145	182.77	5610	5650	5530	7180	3880	5530	5591.24	4.81	0	5878	5636	5582	5536	5482	5436	5560	5460	1848	1650	5000	3760	10	1	36953595	2073	9.82	0.38	12	0.16	571.00	14877.00	8770	20230110	-36.03	4890	20231011	14.72	8770	-36.03	20230110	4890	14.72	20231011	8770	-36.03	20230110	4890	14.72	20231011	0.28	N	002990	5000	1847 억	1778446	N	N	3	N	N
55	20231220	110138	57	100.00	KOSPI	건설업	N	N	N	N		N	5620	90	2	1.63	317010430	56706	175.23	5610	5650	5530	7180	3880	5530	5590.42	4.81	0	5842	5636	5582	5536	5482	5436	5560	5460	1848	1650	5000	3760	10	1	36953595	2077	9.84	0.38	12	0.15	571.00	14877.00	8770	20230110	-35.92	4890	20231011	14.93	8770	-35.92	20230110	4890	14.93	20231011	8770	-35.92	20230110	4890	14.93	20231011	0.28	N	002990	5000	1847 억	1778446	N	N	3	N	N
56	20231220	100137	57	100.00	KOSPI	건설업	N	N	N	N		N	5630	100	2	1.81	260199550	46579	143.94	5610	5650	5530	7180	3880	5530	5586.20	4.81	0	2829	5636	5582	5536	5482	5436	5560	5460	1848	1650	5000	3760	10	1	36953595	2080	9.86	0.38	12	0.13	571.00	14877.00	8770	20230110	-35.80	4890	20231011	15.13	8770	-35.80	20230110	4890	15.13	20231011	8770	-35.80	20230110	4890	15.13	20231011	0.28	N	002990	5000	1847 억	1778446	N	N	3	N	N
57	20231220	090138	57	100.00	KOSPI	건설업	N	N	N	N		N	5600	70	2	1.27	16229690	2898	8.96	5610	5610	5570	7180	3880	5530	5600.31	4.81	0	-1958	5636	5582	5536	5482	5436	5560	5460	1848	1650	5000	3760	10	1	36953595	2069	9.81	0.38	12	0.01	571.00	14877.00	8770	20230110	-36.15	4890	20231011	14.52	8770	-36.15	20230110	4890	14.52	20231011	8770	-36.15	20230110	4890	14.52	20231011	0.28	N	002990	5000	1847 억	1778446	N	N	3	N	N
58	20231219	160138	57	100.00	KOSPI	건설업	N	N	N	N		N	5530	-20	5	-0.36	177819770	32258	78.13	5590	5590	5490	7210	3890	5550	5512.42	4.84	0	-9349	5663	5606	5573	5516	5483	5590	5500	1848	1660	5000	3770	10	1	36953595	2044	9.68	0.37	12	0.09	571.00	14877.00	8770	20230110	-36.94	4890	20231011	13.09	8770	-36.94	20230110	4890	13.09	20231011	8770	-36.94	20230110	4890	13.09	20231011	0.30	N	002990	5000	1847 억	1787673	N	N	3	N	N
59	20231219	150138	57	100.00	KOSPI	건설업	N	N	N	N		N	5530	-20	5	-0.36	164116620	29778	72.12	5590	5590	5490	7210	3890	5550	5511.34	4.84	0	-7905	5663	5606	5573	5516	5483	5590	5500	1848	1660	5000	3770	10	1	36953595	2044	9.68	0.37	12	0.08	571.00	14877.00	8770	20230110	-36.94	4890	20231011	13.09	8770	-36.94	20230110	4890	13.09	20231011	8770	-36.94	20230110	4890	13.09	20231011	0.30	N	002990	5000	1847 억	1787673	N	N	40	N	N
60	20231219	140138	57	100.00	KOSPI	건설업	N	N	N	N		N	5510	-40	5	-0.72	127069920	23048	55.82	5590	5590	5490	7210	3890	5550	5513.27	4.84	0	-5963	5663	5606	5573	5516	5483	5590	5500	1848	1660	5000	3770	10	1	36953595	2036	9.65	0.37	12	0.06	571.00	14877.00	8770	20230110	-37.17	4890	20231011	12.68	8770	-37.17	20230110	4890	12.68	20231011	8770	-37.17	20230110	4890	12.68	20231011	0.30	N	002990	5000	1847 억	1787673	N	N	40	N	N
61	20231219	130139	57	100.00	KOSPI	건설업	N	N	N	N		N	5520	-30	5	-0.54	112456910	20396	49.40	5590	5590	5490	7210	3890	5550	5513.67	4.84	0	-5377	5663	5606	5573	5516	5483	5590	5500	1848	1660	5000	3770	10	1	36953595	2040	9.67	0.37	12	0.06	571.00	14877.00	8770	20230110	-37.06	4890	20231011	12.88	8770	-37.06	20230110	4890	12.88	20231011	8770	-37.06	20230110	4890	12.88	20231011	0.30	N	002990	5000	1847 억	1787673	N	N	40	N	N
62	20231219	120139	57	100.00	KOSPI	건설업	N	N	N	N		N	5510	-40	5	-0.72	108466750	19672	47.65	5590	5590	5490	7210	3890	5550	5513.76	4.84	0	-5127	5663	5606	5573	5516	5483	5590	5500	1848	1660	5000	3770	10	1	36953595	2036	9.65	0.37	12	0.05	571.00	14877.00	8770	20230110	-37.17	4890	20231011	12.68	8770	-37.17	20230110	4890	12.68	20231011	8770	-37.17	20230110	4890	12.68	20231011	0.30	N	002990	5000	1847 억	1787673	N	N	40	N	N
63	20231219	110138	57	100.00	KOSPI	건설업	N	N	N	N		N	5530	-20	5	-0.36	75730740	13742	33.28	5590	5590	5490	7210	3890	5550	5510.90	4.84	0	-3297	5663	5606	5573	5516	5483	5590	5500	1848	1660	5000	3770	10	1	36953595	2044	9.68	0.37	12	0.04	571.00	14877.00	8770	20230110	-36.94	4890	20231011	13.09	8770	-36.94	20230110	4890	13.09	20231011	8770	-36.94	20230110	4890	13.09	20231011	0.30	N	002990	5000	1847 억	1787673	N	N	40	N	N
64	20231219	100137	57	100.00	KOSPI	건설업	N	N	N	N		N	5500	-50	5	-0.90	62801220	11396	27.60	5590	5590	5500	7210	3890	5550	5510.81	4.84	0	-3295	5663	5606	5573	5516	5483	5590	5500	1848	1660	5000	3770	10	1	36953595	2032	9.63	0.37	12	0.03	571.00	14877.00	8770	20230110	-37.29	4890	20231011	12.47	8770	-37.29	20230110	4890	12.47	20231011	8770	-37.29	20230110	4890	12.47	20231011	0.30	N	002990	5000	1847 억	1787673	N	N	40	N	N
65	20231219	090137	57	100.00	KOSPI	건설업	N	N	N	N		N	5580	30	2	0.54	1426280	256	0.62	5590	5590	5550	7210	3890	5550	5571.41	4.84	0	-19	5663	5606	5573	5516	5483	5590	5500	1848	1660	5000	3770	10	1	36953595	2062	9.77	0.38	12	0.00	571.00	14877.00	8770	20230110	-36.37	4890	20231011	14.11	8770	-36.37	20230110	4890	14.11	20231011	8770	-36.37	20230110	4890	14.11	20231011	0.30	N	002990	5000	1847 억	1787673	N	N	40	N	N
66	20231218	160138	57	100.00	KOSPI	건설업	N	N	N	N		N	5550	-80	5	-1.42	229349200	41174	43.60	5610	5630	5540	7310	3950	5630	5570.25	4.85	0	-4683	5790	5710	5550	5470	5310	5750	5510	1848	1680	5000	3820	10	1	36953595	2051	9.72	0.37	12	0.11	571.00	14877.00	8770	20230110	-36.72	4890	20231011	13.50	8770	-36.72	20230110	4890	13.50	20231011	8770	-36.72	20230110	4890	13.50	20231011	0.40	N	002990	5000	1847 억	1792386	N	N	40	N	N
67	20231218	150137	57	100.00	KOSPI	건설업	N	N	N	N		N	5570	-60	5	-1.07	215029230	38598	40.87	5610	5630	5540	7310	3950	5630	5570.99	4.85	0	-3619	5790	5710	5550	5470	5310	5750	5510	1848	1680	5000	3820	10	1	36953595	2058	9.75	0.37	12	0.10	571.00	14877.00	8770	20230110	-36.49	4890	20231011	13.91	8770	-36.49	20230110	4890	13.91	20231011	8770	-36.49	20230110	4890	13.91	20231011	0.40	N	002990	5000	1847 억	1792386	N	N	0	N	N
68	20231218	140138	57	100.00	KOSPI	건설업	N	N	N	N		N	5570	-60	5	-1.07	211272790	37923	40.16	5610	5630	5540	7310	3950	5630	5571.10	4.85	0	-3611	5790	5710	5550	5470	5310	5750	5510	1848	1680	5000	3820	10	1	36953595	2058	9.75	0.37	12	0.10	571.00	14877.00	8770	20230110	-36.49	4890	20231011	13.91	8770	-36.49	20230110	4890	13.91	20231011	8770	-36.49	20230110	4890	13.91	20231011	0.40	N	002990	5000	1847 억	1792386	N	N	0	N	N
69	20231218	130138	57	100.00	KOSPI	건설업	N	N	N	N		N	5560	-70	5	-1.24	207527130	37250	39.44	5610	5630	5540	7310	3950	5630	5571.20	4.85	0	-3349	5790	5710	5550	5470	5310	5750	5510	1848	1680	5000	3820	10	1	36953595	2055	9.74	0.37	12	0.10	571.00	14877.00	8770	20230110	-36.60	4890	20231011	13.70	8770	-36.60	20230110	4890	13.70	20231011	8770	-36.60	20230110	4890	13.70	20231011	0.40	N	002990	5000	1847 억	1792386	N	N	0	N	N
70	20231218	120137	57	100.00	KOSPI	건설업	N	N	N	N		N	5550	-80	5	-1.42	181906490	32639	34.56	5610	5630	5540	7310	3950	5630	5573.29	4.85	0	-2033	5790	5710	5550	5470	5310	5750	5510	1848	1680	5000	3820	10	1	36953595	2051	9.72	0.37	12	0.09	571.00	14877.00	8770	20230110	-36.72	4890	20231011	13.50	8770	-36.72	20230110	4890	13.50	20231011	8770	-36.72	20230110	4890	13.50	20231011	0.40	N	002990	5000	1847 억	1792386	N	N	0	N	N
71	20231218	110137	57	100.00	KOSPI	건설업	N	N	N	N		N	5550	-80	5	-1.42	158346100	28393	30.06	5610	5630	5550	7310	3950	5630	5576.94	4.85	0	-1877	5790	5710	5550	5470	5310	5750	5510	1848	1680	5000	3820	10	1	36953595	2051	9.72	0.37	12	0.08	571.00	14877.00	8770	20230110	-36.72	4890	20231011	13.50	8770	-36.72	20230110	4890	13.50	20231011	8770	-36.72	20230110	4890	13.50	20231011	0.40	N	002990	5000	1847 억	1792386	N	N	0	N	N
72	20231218	100138	57	100.00	KOSPI	건설업	N	N	N	N		N	5610	-20	5	-0.36	38140780	6807	7.21	5610	5630	5580	7310	3950	5630	5603.17	4.85	0	-2588	5790	5710	5550	5470	5310	5750	5510	1848	1680	5000	3820	10	1	36953595	2073	9.82	0.38	12	0.02	571.00	14877.00	8770	20230110	-36.03	4890	20231011	14.72	8770	-36.03	20230110	4890	14.72	20231011	8770	-36.03	20230110	4890	14.72	20231011	0.40	N	002990	5000	1847 억	1792386	N	N	0	N	N
73	20231218	090135	57	100.00	KOSPI	건설업	N	N	N	N		N	5590	-40	5	-0.71	1363010	243	0.26	5610	5620	5590	7310	3950	5630	5609.09	4.85	0	-94	5790	5710	5550	5470	5310	5750	5510	1848	1680	5000	3820	10	1	36953595	2066	9.79	0.38	12	0.00	571.00	14877.00	8770	20230110	-36.26	4890	20231011	14.31	8770	-36.26	20230110	4890	14.31	20231011	8770	-36.26	20230110	4890	14.31	20231011	0.40	N	002990	5000	1847 억	1792386	N	N	0	N	N
74	20231215	160136	57	100.00	KOSPI	건설업	N	N	N	N		N	5630	180	2	3.30	520965110	94350	123.51	5470	5630	5390	7080	3820	5450	5521.49	4.76	0	34325	5623	5536	5473	5386	5323	5505	5355	1848	1630	5000	3700	10	1	36953595	2080	9.86	0.38	12	0.26	571.00	14877.00	8770	20230110	-35.80	4890	20231011	15.13	8770	-35.80	20230110	4890	15.13	20231011	8770	-35.80	20230110	4890	15.13	20231011	0.40	N	002990	5000	1847 억	1757315	N	N	45	N	N
75	20231215	150138	57	100.00	KOSPI	건설업	N	N	N	N		N	5560	110	2	2.02	379781420	69206	90.59	5470	5570	5390	7080	3820	5450	5487.69	4.76	0	18409	5623	5536	5473	5386	5323	5505	5355	1848	1630	5000	3700	10	1	36953595	2055	9.74	0.37	12	0.19	571.00	14877.00	8770	20230110	-36.60	4890	20231011	13.70	8770	-36.60	20230110	4890	13.70	20231011	8770	-36.60	20230110	4890	13.70	20231011	0.40	N	002990	5000	1847 억	1757315	N	N	45	N	N
76	20231215	140137	57	100.00	KOSPI	건설업	N	N	N	N		N	5540	90	2	1.65	307220330	56129	73.48	5470	5540	5390	7080	3820	5450	5473.47	4.76	0	16552	5623	5536	5473	5386	5323	5505	5355	1848	1630	5000	3700	10	1	36953595	2047	9.70	0.37	12	0.15	571.00	14877.00	8770	20230110	-36.83	4890	20231011	13.29	8770	-36.83	20230110	4890	13.29	20231011	8770	-36.83	20230110	4890	13.29	20231011	0.40	N	002990	5000	1847 억	1757315	N	N	45	N	N
77	20231215	130136	57	100.00	KOSPI	건설업	N	N	N	N		N	5520	70	2	1.28	293540120	53656	70.24	5470	5540	5390	7080	3820	5450	5470.78	4.76	0	16501	5623	5536	5473	5386	5323	5505	5355	1848	1630	5000	3700	10	1	36953595	2040	9.67	0.37	12	0.15	571.00	14877.00	8770	20230110	-37.06	4890	20231011	12.88	8770	-37.06	20230110	4890	12.88	20231011	8770	-37.06	20230110	4890	12.88	20231011	0.40	N	002990	5000	1847 억	1757315	N	N	45	N	N
78	20231215	120137	57	100.00	KOSPI	건설업	N	N	N	N		N	5520	70	2	1.28	269133300	49234	64.45	5470	5530	5390	7080	3820	5450	5466.41	4.76	0	15431	5623	5536	5473	5386	5323	5505	5355	1848	1630	5000	3700	10	1	36953595	2040	9.67	0.37	12	0.13	571.00	14877.00	8770	20230110	-37.06	4890	20231011	12.88	8770	-37.06	20230110	4890	12.88	20231011	8770	-37.06	20230110	4890	12.88	20231011	0.40	N	002990	5000	1847 억	1757315	N	N	45	N	N
79	20231215	110137	57	100.00	KOSPI	건설업	N	N	N	N		N	5510	60	2	1.10	171379840	31417	41.13	5470	5520	5390	7080	3820	5450	5455.00	4.76	0	9405	5623	5536	5473	5386	5323	5505	5355	1848	1630	5000	3700	10	1	36953595	2036	9.65	0.37	12	0.09	571.00	14877.00	8770	20230110	-37.17	4890	20231011	12.68	8770	-37.17	20230110	4890	12.68	20231011	8770	-37.17	20230110	4890	12.68	20231011	0.40	N	002990	5000	1847 억	1757315	N	N	45	N	N
80	20231215	100137	57	100.00	KOSPI	건설업	N	N	N	N		N	5500	50	2	0.92	131471850	24164	31.63	5470	5500	5390	7080	3820	5450	5440.81	4.76	0	7801	5623	5536	5473	5386	5323	5505	5355	1848	1630	5000	3700	10	1	36953595	2032	9.63	0.37	12	0.07	571.00	14877.00	8770	20230110	-37.29	4890	20231011	12.47	8770	-37.29	20230110	4890	12.47	20231011	8770	-37.29	20230110	4890	12.47	20231011	0.40	N	002990	5000	1847 억	1757315	N	N	45	N	N
81	20231215	090136	57	100.00	KOSPI	건설업	N	N	N	N		N	5470	20	2	0.37	3287470	601	0.79	5470	5470	5470	7080	3820	5450	5470.00	4.76	0	0	5623	5536	5473	5386	5323	5505	5355	1848	1630	5000	3700	10	1	36953595	2021	9.58	0.37	12	0.00	571.00	14877.00	8770	20230110	-37.63	4890	20231011	11.86	8770	-37.63	20230110	4890	11.86	20231011	8770	-37.63	20230110	4890	11.86	20231011	0.40	N	002990	5000	1847 억	1757315	N	N	45	N	N
82	20231214	160137	57	100.00	KOSPI	건설업	N	N	N	N		N	5450	-70	5	-1.27	416185390	76250	353.34	5520	5560	5410	7170	3870	5520	5458.18	4.75	0	1646	5606	5562	5526	5482	5446	5545	5465	1848	1650	5000	3750	10	1	36953595	2014	9.54	0.37	12	0.21	571.00	14877.00	8770	20230110	-37.86	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8770	-37.86	20230110	4890	11.45	20231011	0.39	N	002990	5000	1847 억	1756545	N	N	45	N	N
83	20231214	150139	57	100.00	KOSPI	건설업	N	N	N	N		N	5430	-90	5	-1.63	376202880	68902	319.29	5520	5560	5410	7170	3870	5520	5459.97	4.75	0	3801	5606	5562	5526	5482	5446	5545	5465	1848	1650	5000	3750	10	1	36953595	2007	9.51	0.36	12	0.19	571.00	14877.00	8770	20230110	-38.08	4890	20231011	11.04	8770	-38.08	20230110	4890	11.04	20231011	8770	-38.08	20230110	4890	11.04	20231011	0.39	N	002990	5000	1847 억	1756545	N	N	0	N	N
84	20231214	140140	57	100.00	KOSPI	건설업	N	N	N	N		N	5470	-50	5	-0.91	184409920	33556	155.50	5520	5560	5460	7170	3870	5520	5495.59	4.75	0	-2542	5606	5562	5526	5482	5446	5545	5465	1848	1650	5000	3750	10	1	36953595	2021	9.58	0.37	12	0.09	571.00	14877.00	8770	20230110	-37.63	4890	20231011	11.86	8770	-37.63	20230110	4890	11.86	20231011	8770	-37.63	20230110	4890	11.86	20231011	0.39	N	002990	5000	1847 억	1756545	N	N	0	N	N
85	20231214	130140	57	100.00	KOSPI	건설업	N	N	N	N		N	5500	-20	5	-0.36	108021900	19606	90.85	5520	5560	5470	7170	3870	5520	5509.63	4.75	0	-3389	5606	5562	5526	5482	5446	5545	5465	1848	1650	5000	3750	10	1	36953595	2032	9.63	0.37	12	0.05	571.00	14877.00	8770	20230110	-37.29	4890	20231011	12.47	8770	-37.29	20230110	4890	12.47	20231011	8770	-37.29	20230110	4890	12.47	20231011	0.39	N	002990	5000	1847 억	1756545	N	N	0	N	N
86	20231214	120140	57	100.00	KOSPI	건설업	N	N	N	N		N	5490	-30	5	-0.54	97560750	17702	82.03	5520	5560	5470	7170	3870	5520	5511.28	4.75	0	-3098	5606	5562	5526	5482	5446	5545	5465	1848	1650	5000	3750	10	1	36953595	2029	9.61	0.37	12	0.05	571.00	14877.00	8770	20230110	-37.40	4890	20231011	12.27	8770	-37.40	20230110	4890	12.27	20231011	8770	-37.40	20230110	4890	12.27	20231011	0.39	N	002990	5000	1847 억	1756545	N	N	0	N	N
87	20231214	110138	57	100.00	KOSPI	건설업	N	N	N	N		N	5500	-20	5	-0.36	63291760	11458	53.10	5520	5560	5500	7170	3870	5520	5523.81	4.75	0	-854	5606	5562	5526	5482	5446	5545	5465	1848	1650	5000	3750	10	1	36953595	2032	9.63	0.37	12	0.03	571.00	14877.00	8770	20230110	-37.29	4890	20231011	12.47	8770	-37.29	20230110	4890	12.47	20231011	8770	-37.29	20230110	4890	12.47	20231011	0.39	N	002990	5000	1847 억	1756545	N	N	0	N	N
88	20231214	100137	57	100.00	KOSPI	건설업	N	N	N	N		N	5540	20	2	0.36	30243510	5463	25.32	5520	5560	5520	7170	3870	5520	5536.06	4.75	0	-845	5606	5562	5526	5482	5446	5545	5465	1848	1650	5000	3750	10	1	36953595	2047	9.70	0.37	12	0.01	571.00	14877.00	8770	20230110	-36.83	4890	20231011	13.29	8770	-36.83	20230110	4890	13.29	20231011	8770	-36.83	20230110	4890	13.29	20231011	0.39	N	002990	5000	1847 억	1756545	N	N	0	N	N
89	20231214	090135	57	100.00	KOSPI	건설업	N	N	N	N		N	5530	10	2	0.18	12644470	2288	10.60	5520	5560	5520	7170	3870	5520	5526.43	4.75	0	120	5606	5562	5526	5482	5446	5545	5465	1848	1650	5000	3750	10	1	36953595	2044	9.68	0.37	12	0.01	571.00	14877.00	8770	20230110	-36.94	4890	20231011	13.09	8770	-36.94	20230110	4890	13.09	20231011	8770	-36.94	20230110	4890	13.09	20231011	0.39	N	002990	5000	1847 억	1756545	N	N	0	N	N
90	20231213	160136	57	100.00	KOSPI	건설업	N	N	N	N		N	5520	-10	5	-0.18	119040900	21538	60.50	5530	5570	5490	7180	3880	5530	5527.02	4.76	0	-1788	5616	5572	5546	5502	5476	5560	5490	1848	1650	5000	3760	10	1	36953595	2040	9.67	0.37	12	0.06	571.00	14877.00	8770	20230110	-37.06	4890	20231011	12.88	8770	-37.06	20230110	4890	12.88	20231011	8770	-37.06	20230110	4890	12.88	20231011	0.37	N	002990	5000	1847 억	1758370	N	N	0	N	N
91	20231213	150139	57	100.00	KOSPI	건설업	N	N	N	N		N	5520	-10	5	-0.18	109516170	19809	55.64	5530	5570	5490	7180	3880	5530	5528.61	4.76	0	-1615	5616	5572	5546	5502	5476	5560	5490	1848	1650	5000	3760	10	1	36953595	2040	9.67	0.37	12	0.05	571.00	14877.00	8770	20230110	-37.06	4890	20231011	12.88	8770	-37.06	20230110	4890	12.88	20231011	8770	-37.06	20230110	4890	12.88	20231011	0.37	N	002990	5000	1847 억	1758370	N	N	0	N	N
92	20231213	140141	57	100.00	KOSPI	건설업	N	N	N	N		N	5550	20	2	0.36	88681580	16036	45.04	5530	5570	5490	7180	3880	5530	5530.16	4.76	0	-580	5616	5572	5546	5502	5476	5560	5490	1848	1650	5000	3760	10	1	36953595	2051	9.72	0.37	12	0.04	571.00	14877.00	8770	20230110	-36.72	4890	20231011	13.50	8770	-36.72	20230110	4890	13.50	20231011	8770	-36.72	20230110	4890	13.50	20231011	0.37	N	002990	5000	1847 억	1758370	N	N	0	N	N
93	20231213	130137	57	100.00	KOSPI	건설업	N	N	N	N		N	5520	-10	5	-0.18	75703650	13690	38.45	5530	5570	5490	7180	3880	5530	5529.85	4.76	0	-602	5616	5572	5546	5502	5476	5560	5490	1848	1650	5000	3760	10	1	36953595	2040	9.67	0.37	12	0.04	571.00	14877.00	8770	20230110	-37.06	4890	20231011	12.88	8770	-37.06	20230110	4890	12.88	20231011	8770	-37.06	20230110	4890	12.88	20231011	0.37	N	002990	5000	1847 억	1758370	N	N	0	N	N
94	20231213	120138	57	100.00	KOSPI	건설업	N	N	N	N		N	5530	0	3	0.00	72434410	13098	36.79	5530	5570	5490	7180	3880	5530	5530.19	4.76	0	-643	5616	5572	5546	5502	5476	5560	5490	1848	1650	5000	3760	10	1	36953595	2044	9.68	0.37	12	0.04	571.00	14877.00	8770	20230110	-36.94	4890	20231011	13.09	8770	-36.94	20230110	4890	13.09	20231011	8770	-36.94	20230110	4890	13.09	20231011	0.37	N	002990	5000	1847 억	1758370	N	N	0	N	N
95	20231213	110138	57	100.00	KOSPI	건설업	N	N	N	N		N	5540	10	2	0.18	60275350	10900	30.62	5530	5570	5490	7180	3880	5530	5529.85	4.76	0	-682	5616	5572	5546	5502	5476	5560	5490	1848	1650	5000	3760	10	1	36953595	2047	9.70	0.37	12	0.03	571.00	14877.00	8770	20230110	-36.83	4890	20231011	13.29	8770	-36.83	20230110	4890	13.29	20231011	8770	-36.83	20230110	4890	13.29	20231011	0.37	N	002990	5000	1847 억	1758370	N	N	0	N	N
96	20231213	100140	57	100.00	KOSPI	건설업	N	N	N	N		N	5530	0	3	0.00	33492910	6070	17.05	5530	5570	5490	7180	3880	5530	5517.78	4.76	0	32	5616	5572	5546	5502	5476	5560	5490	1848	1650	5000	3760	10	1	36953595	2044	9.68	0.37	12	0.02	571.00	14877.00	8770	20230110	-36.94	4890	20231011	13.09	8770	-36.94	20230110	4890	13.09	20231011	8770	-36.94	20230110	4890	13.09	20231011	0.37	N	002990	5000	1847 억	1758370	N	N	0	N	N
97	20231213	090139	57	100.00	KOSPI	건설업	N	N	N	N		N	5530	0	3	0.00	641480	116	0.33	5530	5530	5530	7180	3880	5530	5530.00	4.76	0	0	5616	5572	5546	5502	5476	5560	5490	1848	1650	5000	3760	10	1	36953595	2044	9.68	0.37	12	0.00	571.00	14877.00	8770	20230110	-36.94	4890	20231011	13.09	8770	-36.94	20230110	4890	13.09	20231011	8770	-36.94	20230110	4890	13.09	20231011	0.37	N	002990	5000	1847 억	1758370	N	N	0	N	N
98	20231212	160135	57	100.00	KOSPI	건설업	N	N	N	N		N	5530	-50	5	-0.90	197251170	35550	65.39	5570	5590	5520	7250	3910	5580	5548.58	4.80	0	-14908	5700	5640	5600	5540	5500	5620	5520	1848	1670	5000	3790	10	1	36953595	2044	9.68	0.37	12	0.10	571.00	14877.00	8770	20230110	-36.94	4890	20231011	13.09	8770	-36.94	20230110	4890	13.09	20231011	8770	-36.94	20230110	4890	13.09	20231011	0.32	N	002990	5000	1847 억	1772797	N	N	0	N	N
99	20231212	150136	57	100.00	KOSPI	건설업	N	N	N	N		N	5540	-40	5	-0.72	184499330	33246	61.15	5570	5590	5520	7250	3910	5580	5549.52	4.80	0	-14207	5700	5640	5600	5540	5500	5620	5520	1848	1670	5000	3790	10	1	36953595	2047	9.70	0.37	12	0.09	571.00	14877.00	8770	20230110	-36.83	4890	20231011	13.29	8770	-36.83	20230110	4890	13.29	20231011	8770	-36.83	20230110	4890	13.29	20231011	0.32	N	002990	5000	1847 억	1772797	N	N	0	N	N
100	20231212	140134	57	100.00	KOSPI	건설업	N	N	N	N		N	5550	-30	5	-0.54	170851080	30785	56.62	5570	5590	5520	7250	3910	5580	5549.82	4.80	0	-12719	5700	5640	5600	5540	5500	5620	5520	1848	1670	5000	3790	10	1	36953595	2051	9.72	0.37	12	0.08	571.00	14877.00	8770	20230110	-36.72	4890	20231011	13.50	8770	-36.72	20230110	4890	13.50	20231011	8770	-36.72	20230110	4890	13.50	20231011	0.32	N	002990	5000	1847 억	1772797	N	N	0	N	N
101	20231212	130133	57	100.00	KOSPI	건설업	N	N	N	N		N	5530	-50	5	-0.90	160639870	28942	53.23	5570	5590	5520	7250	3910	5580	5550.41	4.80	0	-11791	5700	5640	5600	5540	5500	5620	5520	1848	1670	5000	3790	10	1	36953595	2044	9.68	0.37	12	0.08	571.00	14877.00	8770	20230110	-36.94	4890	20231011	13.09	8770	-36.94	20230110	4890	13.09	20231011	8770	-36.94	20230110	4890	13.09	20231011	0.32	N	002990	5000	1847 억	1772797	N	N	0	N	N
102	20231212	120132	57	100.00	KOSPI	건설업	N	N	N	N		N	5550	-30	5	-0.54	146443440	26376	48.51	5570	5590	5520	7250	3910	5580	5552.15	4.80	0	-11408	5700	5640	5600	5540	5500	5620	5520	1848	1670	5000	3790	10	1	36953595	2051	9.72	0.37	12	0.07	571.00	14877.00	8770	20230110	-36.72	4890	20231011	13.50	8770	-36.72	20230110	4890	13.50	20231011	8770	-36.72	20230110	4890	13.50	20231011	0.32	N	002990	5000	1847 억	1772797	N	N	0	N	N
103	20231212	110133	57	100.00	KOSPI	건설업	N	N	N	N		N	5520	-60	5	-1.08	128186280	23075	42.44	5570	5590	5520	7250	3910	5580	5555.20	4.80	0	-8723	5700	5640	5600	5540	5500	5620	5520	1848	1670	5000	3790	10	1	36953595	2040	9.67	0.37	12	0.06	571.00	14877.00	8770	20230110	-37.06	4890	20231011	12.88	8770	-37.06	20230110	4890	12.88	20231011	8770	-37.06	20230110	4890	12.88	20231011	0.32	N	002990	5000	1847 억	1772797	N	N	0	N	N
104	20231212	100138	57	100.00	KOSPI	건설업	N	N	N	N		N	5560	-20	5	-0.36	30698230	5509	10.13	5570	5590	5560	7250	3910	5580	5572.38	4.80	0	-1353	5700	5640	5600	5540	5500	5620	5520	1848	1670	5000	3790	10	1	36953595	2055	9.74	0.37	12	0.01	571.00	14877.00	8770	20230110	-36.60	4890	20231011	13.70	8770	-36.60	20230110	4890	13.70	20231011	8770	-36.60	20230110	4890	13.70	20231011	0.32	N	002990	5000	1847 억	1772797	N	N	0	N	N
105	20231212	090135	57	100.00	KOSPI	건설업	N	N	N	N		N	5590	10	2	0.18	3587440	644	1.18	5570	5590	5570	7250	3910	5580	5570.56	4.80	0	112	5700	5640	5600	5540	5500	5620	5520	1848	1670	5000	3790	10	1	36953595	2066	9.79	0.38	12	0.00	571.00	14877.00	8770	20230110	-36.26	4890	20231011	14.31	8770	-36.26	20230110	4890	14.31	20231011	8770	-36.26	20230110	4890	14.31	20231011	0.32	N	002990	5000	1847 억	1772797	N	N	0	N	N
106	20231211	160135	57	100.00	KOSPI	건설업	N	N	N	N		N	5580	0	3	0.00	303212060	54069	72.12	5600	5660	5560	7250	3910	5580	5607.87	4.84	-9161	-22788	5693	5636	5573	5516	5453	5665	5545	1848	1670	5000	3790	10	1	36953595	2062	9.77	0.38	12	0.15	571.00	14877.00	8770	20230110	-36.37	4890	20231011	14.11	8770	-36.37	20230110	4890	14.11	20231011	8770	-36.37	20230110	4890	14.11	20231011	0.33	N	002990	5000	1847 억	1787466	N	N	0	N	N
107	20231211	150135	57	100.00	KOSPI	건설업	N	N	N	N		N	5580	0	3	0.00	293446360	52315	69.78	5600	5660	5560	7250	3910	5580	5609.22	4.84	-9161	-22500	5693	5636	5573	5516	5453	5665	5545	1848	1670	5000	3790	10	1	36953595	2062	9.77	0.38	12	0.14	571.00	14877.00	8770	20230110	-36.37	4890	20231011	14.11	8770	-36.37	20230110	4890	14.11	20231011	8770	-36.37	20230110	4890	14.11	20231011	0.33	N	002990	5000	1847 억	1787466	N	N	0	N	N
108	20231211	140136	57	100.00	KOSPI	건설업	N	N	N	N		N	5580	0	3	0.00	279041010	49728	66.33	5600	5660	5560	7250	3910	5580	5611.35	4.84	-9161	-22045	5693	5636	5573	5516	5453	5665	5545	1848	1670	5000	3790	10	1	36953595	2062	9.77	0.38	12	0.13	571.00	14877.00	8770	20230110	-36.37	4890	20231011	14.11	8770	-36.37	20230110	4890	14.11	20231011	8770	-36.37	20230110	4890	14.11	20231011	0.33	N	002990	5000	1847 억	1787466	N	N	0	N	N
109	20231211	130136	57	100.00	KOSPI	건설업	N	N	N	N		N	5580	0	3	0.00	252548640	44973	59.99	5600	5660	5570	7250	3910	5580	5615.56	4.84	-9161	-18799	5693	5636	5573	5516	5453	5665	5545	1848	1670	5000	3790	10	1	36953595	2062	9.77	0.38	12	0.12	571.00	14877.00	8770	20230110	-36.37	4890	20231011	14.11	8770	-36.37	20230110	4890	14.11	20231011	8770	-36.37	20230110	4890	14.11	20231011	0.33	N	002990	5000	1847 억	1787466	N	N	0	N	N
110	20231211	120136	57	100.00	KOSPI	건설업	N	N	N	N		N	5610	30	2	0.54	189596300	33704	44.96	5600	5660	5590	7250	3910	5580	5625.34	4.84	-9161	-12982	5693	5636	5573	5516	5453	5665	5545	1848	1670	5000	3790	10	1	36953595	2073	9.82	0.38	12	0.09	571.00	14877.00	8770	20230110	-36.03	4890	20231011	14.72	8770	-36.03	20230110	4890	14.72	20231011	8770	-36.03	20230110	4890	14.72	20231011	0.33	N	002990	5000	1847 억	1787466	N	N	0	N	N
111	20231211	110135	57	100.00	KOSPI	건설업	N	N	N	N		N	5660	80	2	1.43	127652300	22698	30.28	5600	5660	5590	7250	3910	5580	5623.94	4.84	-9161	-6926	5693	5636	5573	5516	5453	5665	5545	1848	1670	5000	3790	10	1	36953595	2092	9.91	0.38	12	0.06	571.00	14877.00	8770	20230110	-35.46	4890	20231011	15.75	8770	-35.46	20230110	4890	15.75	20231011	8770	-35.46	20230110	4890	15.75	20231011	0.33	N	002990	5000	1847 억	1787466	N	N	0	N	N
112	20231211	100135	57	100.00	KOSPI	건설업	N	N	N	N		N	5630	50	2	0.90	69489790	12389	16.53	5600	5630	5590	7250	3910	5580	5608.99	4.84	-9161	-4136	5693	5636	5573	5516	5453	5665	5545	1848	1670	5000	3790	10	1	36953595	2080	9.86	0.38	12	0.03	571.00	14877.00	8770	20230110	-35.80	4890	20231011	15.13	8770	-35.80	20230110	4890	15.13	20231011	8770	-35.80	20230110	4890	15.13	20231011	0.33	N	002990	5000	1847 억	1787466	N	N	0	N	N
113	20231211	090136	57	100.00	KOSPI	건설업	N	N	N	N		N	5590	10	2	0.18	4054410	725	0.97	5600	5600	5590	7250	3910	5580	5592.29	4.84	-9161	-559	5693	5636	5573	5516	5453	5665	5545	1848	1670	5000	3790	10	1	36953595	2066	9.79	0.38	12	0.00	571.00	14877.00	8770	20230110	-36.26	4890	20231011	14.31	8770	-36.26	20230110	4890	14.31	20231011	8770	-36.26	20230110	4890	14.31	20231011	0.33	N	002990	5000	1847 억	1787466	N	N	0	N	N
114	20231208	160135	57	100.00	KOSPI	건설업	N	N	N	N		N	5580	60	2	1.09	417306950	74753	311.48	5540	5630	5510	7170	3870	5520	5582.48	4.84	0	6322	5566	5542	5506	5482	5446	5555	5495	1848	1650	5000	3750	10	1	36953595	2062	9.77	0.38	12	0.20	571.00	14877.00	8770	20230110	-36.37	4890	20231011	14.11	8770	-36.37	20230110	4890	14.11	20231011	8770	-36.37	20230110	4890	14.11	20231011	0.32	N	002990	5000	1847 억	1787466	N	N	38	N	N
115	20231208	150135	57	100.00	KOSPI	건설업	N	N	N	N		N	5560	40	2	0.72	413700380	74106	308.79	5540	5630	5510	7170	3870	5520	5582.55	4.84	0	6334	5566	5542	5506	5482	5446	5555	5495	1848	1650	5000	3750	10	1	36953595	2055	9.74	0.37	12	0.20	571.00	14877.00	8770	20230110	-36.60	4890	20231011	13.70	8770	-36.60	20230110	4890	13.70	20231011	8770	-36.60	20230110	4890	13.70	20231011	0.32	N	002990	5000	1847 억	1787466	N	N	38	N	N
116	20231208	140135	57	100.00	KOSPI	건설업	N	N	N	N		N	5550	30	2	0.54	405182740	72572	302.40	5540	5630	5510	7170	3870	5520	5583.18	4.84	0	6157	5566	5542	5506	5482	5446	5555	5495	1848	1650	5000	3750	10	1	36953595	2051	9.72	0.37	12	0.20	571.00	14877.00	8770	20230110	-36.72	4890	20231011	13.50	8770	-36.72	20230110	4890	13.50	20231011	8770	-36.72	20230110	4890	13.50	20231011	0.32	N	002990	5000	1847 억	1787466	N	N	38	N	N
117	20231208	130134	57	100.00	KOSPI	건설업	N	N	N	N		N	5580	60	2	1.09	374986710	67136	279.74	5540	5630	5510	7170	3870	5520	5585.48	4.84	0	6374	5566	5542	5506	5482	5446	5555	5495	1848	1650	5000	3750	10	1	36953595	2062	9.77	0.38	12	0.18	571.00	14877.00	8770	20230110	-36.37	4890	20231011	14.11	8770	-36.37	20230110	4890	14.11	20231011	8770	-36.37	20230110	4890	14.11	20231011	0.32	N	002990	5000	1847 억	1787466	N	N	38	N	N
118	20231208	120134	57	100.00	KOSPI	건설업	N	N	N	N		N	5580	60	2	1.09	358613590	64196	267.49	5540	5630	5510	7170	3870	5520	5586.23	4.84	0	6521	5566	5542	5506	5482	5446	5555	5495	1848	1650	5000	3750	10	1	36953595	2062	9.77	0.38	12	0.17	571.00	14877.00	8770	20230110	-36.37	4890	20231011	14.11	8770	-36.37	20230110	4890	14.11	20231011	8770	-36.37	20230110	4890	14.11	20231011	0.32	N	002990	5000	1847 억	1787466	N	N	38	N	N
119	20231208	110134	57	100.00	KOSPI	건설업	N	N	N	N		N	5580	60	2	1.09	349835860	62623	260.94	5540	5630	5510	7170	3870	5520	5586.38	4.84	0	6626	5566	5542	5506	5482	5446	5555	5495	1848	1650	5000	3750	10	1	36953595	2062	9.77	0.38	12	0.17	571.00	14877.00	8770	20230110	-36.37	4890	20231011	14.11	8770	-36.37	20230110	4890	14.11	20231011	8770	-36.37	20230110	4890	14.11	20231011	0.32	N	002990	5000	1847 억	1787466	N	N	38	N	N
120	20231208	100135	57	100.00	KOSPI	건설업	N	N	N	N		N	5600	80	2	1.45	96431320	17309	72.12	5540	5610	5510	7170	3870	5520	5571.17	4.84	0	3594	5566	5542	5506	5482	5446	5555	5495	1848	1650	5000	3750	10	1	36953595	2069	9.81	0.38	12	0.05	571.00	14877.00	8770	20230110	-36.15	4890	20231011	14.52	8770	-36.15	20230110	4890	14.52	20231011	8770	-36.15	20230110	4890	14.52	20231011	0.32	N	002990	5000	1847 억	1787466	N	N	38	N	N
121	20231208	090134	57	100.00	KOSPI	건설업	N	N	N	N		N	5540	20	2	0.36	1711860	309	1.29	5540	5540	5540	7170	3870	5520	5540.00	4.84	0	10	5566	5542	5506	5482	5446	5555	5495	1848	1650	5000	3750	10	1	36953595	2047	9.70	0.37	12	0.00	571.00	14877.00	8770	20230110	-36.83	4890	20231011	13.29	8770	-36.83	20230110	4890	13.29	20231011	8770	-36.83	20230110	4890	13.29	20231011	0.32	N	002990	5000	1847 억	1787466	N	N	38	N	N
122	20231207	160133	57	100.00	KOSPI	건설업	N	N	N	N		N	5520	20	2	0.36	127446490	23174	126.68	5500	5530	5470	7150	3850	5500	5499.28	4.83	0	1869	5520	5510	5490	5480	5460	5515	5485	1848	1650	5000	3740	10	1	36953595	2040	9.67	0.37	12	0.06	571.00	14877.00	8770	20230110	-37.06	4890	20231011	12.88	8770	-37.06	20230110	4890	12.88	20231011	8770	-37.06	20230110	4890	12.88	20231011	0.30	N	002990	5000	1847 억	1785763	N	N	38	N	N
123	20231207	150135	57	100.00	KOSPI	건설업	N	N	N	N		N	5520	20	2	0.36	115324710	20977	114.67	5500	5530	5470	7150	3850	5500	5497.67	4.83	0	1832	5520	5510	5490	5480	5460	5515	5485	1848	1650	5000	3740	10	1	36953595	2040	9.67	0.37	12	0.06	571.00	14877.00	8770	20230110	-37.06	4890	20231011	12.88	8770	-37.06	20230110	4890	12.88	20231011	8770	-37.06	20230110	4890	12.88	20231011	0.30	N	002990	5000	1847 억	1785763	N	N	65	N	N
124	20231207	140134	57	100.00	KOSPI	건설업	N	N	N	N		N	5510	10	2	0.18	89650530	16321	89.22	5500	5530	5470	7150	3850	5500	5492.96	4.83	0	1470	5520	5510	5490	5480	5460	5515	5485	1848	1650	5000	3740	10	1	36953595	2036	9.65	0.37	12	0.04	571.00	14877.00	8770	20230110	-37.17	4890	20231011	12.68	8770	-37.17	20230110	4890	12.68	20231011	8770	-37.17	20230110	4890	12.68	20231011	0.30	N	002990	5000	1847 억	1785763	N	N	65	N	N
125	20231207	130133	57	100.00	KOSPI	건설업	N	N	N	N		N	5510	10	2	0.18	86188290	15692	85.78	5500	5530	5470	7150	3850	5500	5492.50	4.83	0	1269	5520	5510	5490	5480	5460	5515	5485	1848	1650	5000	3740	10	1	36953595	2036	9.65	0.37	12	0.04	571.00	14877.00	8770	20230110	-37.17	4890	20231011	12.68	8770	-37.17	20230110	4890	12.68	20231011	8770	-37.17	20230110	4890	12.68	20231011	0.30	N	002990	5000	1847 억	1785763	N	N	65	N	N
126	20231207	120134	57	100.00	KOSPI	건설업	N	N	N	N		N	5510	10	2	0.18	67938630	12377	67.66	5500	5530	5470	7150	3850	5500	5489.10	4.83	0	1175	5520	5510	5490	5480	5460	5515	5485	1848	1650	5000	3740	10	1	36953595	2036	9.65	0.37	12	0.03	571.00	14877.00	8770	20230110	-37.17	4890	20231011	12.68	8770	-37.17	20230110	4890	12.68	20231011	8770	-37.17	20230110	4890	12.68	20231011	0.30	N	002990	5000	1847 억	1785763	N	N	65	N	N
127	20231207	110131	57	100.00	KOSPI	건설업	N	N	N	N		N	5500	0	3	0.00	55678100	10150	55.49	5500	5530	5470	7150	3850	5500	5485.53	4.83	0	1124	5520	5510	5490	5480	5460	5515	5485	1848	1650	5000	3740	10	1	36953595	2032	9.63	0.37	12	0.03	571.00	14877.00	8770	20230110	-37.29	4890	20231011	12.47	8770	-37.29	20230110	4890	12.47	20231011	8770	-37.29	20230110	4890	12.47	20231011	0.30	N	002990	5000	1847 억	1785763	N	N	65	N	N
128	20231207	100133	57	100.00	KOSPI	건설업	N	N	N	N		N	5490	-10	5	-0.18	49359530	9001	49.20	5500	5530	5470	7150	3850	5500	5483.78	4.83	0	1127	5520	5510	5490	5480	5460	5515	5485	1848	1650	5000	3740	10	1	36953595	2029	9.61	0.37	12	0.02	571.00	14877.00	8770	20230110	-37.40	4890	20231011	12.27	8770	-37.40	20230110	4890	12.27	20231011	8770	-37.40	20230110	4890	12.27	20231011	0.30	N	002990	5000	1847 억	1785763	N	N	65	N	N
129	20231207	090134	57	100.00	KOSPI	건설업	N	N	N	N		N	5520	20	2	0.36	3049030	554	3.03	5500	5530	5490	7150	3850	5500	5503.66	4.83	0	-21	5520	5510	5490	5480	5460	5515	5485	1848	1650	5000	3740	10	1	36953595	2040	9.67	0.37	12	0.00	571.00	14877.00	8770	20230110	-37.06	4890	20231011	12.88	8770	-37.06	20230110	4890	12.88	20231011	8770	-37.06	20230110	4890	12.88	20231011	0.30	N	002990	5000	1847 억	1785763	N	N	65	N	N
130	20231206	160132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5500	20	2	0.36	97229370	17718	42.15	5500	5500	5470	7120	3840	5480	5487.60	4.85	0	-6680	5546	5512	5466	5432	5386	5530	5450	1848	1640	5000	3720	10	1	36953595	2032	9.63	0.37	12	0.05	571.00	14877.00	8770	20230110	-37.29	4890	20231011	12.47	8770	-37.29	20230110	4890	12.47	20231011	8770	-37.29	20230110	4890	12.47	20231011	0.30	N	002990	5000	1847 억	1791404	N	N	65	N	N
131	20231206	150135	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5490	10	2	0.18	87079970	15872	37.76	5500	5500	5470	7120	3840	5480	5486.39	4.85	0	-6156	5546	5512	5466	5432	5386	5530	5450	1848	1640	5000	3720	10	1	36953595	2029	9.61	0.37	12	0.04	571.00	14877.00	8770	20230110	-37.40	4890	20231011	12.27	8770	-37.40	20230110	4890	12.27	20231011	8770	-37.40	20230110	4890	12.27	20231011	0.30	N	002990	5000	1847 억	1791404	N	N	9	N	N
132	20231206	140132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5480	0	3	0.00	74118840	13508	32.14	5500	5500	5470	7120	3840	5480	5487.03	4.85	0	-5420	5546	5512	5466	5432	5386	5530	5450	1848	1640	5000	3720	10	1	36953595	2025	9.60	0.37	12	0.04	571.00	14877.00	8770	20230110	-37.51	4890	20231011	12.07	8770	-37.51	20230110	4890	12.07	20231011	8770	-37.51	20230110	4890	12.07	20231011	0.30	N	002990	5000	1847 억	1791404	N	N	9	N	N
133	20231206	130133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5500	20	2	0.36	65119990	11869	28.24	5500	5500	5470	7120	3840	5480	5486.56	4.85	0	-5691	5546	5512	5466	5432	5386	5530	5450	1848	1640	5000	3720	10	1	36953595	2032	9.63	0.37	12	0.03	571.00	14877.00	8770	20230110	-37.29	4890	20231011	12.47	8770	-37.29	20230110	4890	12.47	20231011	8770	-37.29	20230110	4890	12.47	20231011	0.30	N	002990	5000	1847 억	1791404	N	N	9	N	N
134	20231206	120132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5480	0	3	0.00	58703100	10701	25.46	5500	5500	5470	7120	3840	5480	5485.76	4.85	0	-5418	5546	5512	5466	5432	5386	5530	5450	1848	1640	5000	3720	10	1	36953595	2025	9.60	0.37	12	0.03	571.00	14877.00	8770	20230110	-37.51	4890	20231011	12.07	8770	-37.51	20230110	4890	12.07	20231011	8770	-37.51	20230110	4890	12.07	20231011	0.30	N	002990	5000	1847 억	1791404	N	N	9	N	N
135	20231206	110135	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5490	10	2	0.18	42399780	7731	18.39	5500	5500	5470	7120	3840	5480	5484.38	4.85	0	-4192	5546	5512	5466	5432	5386	5530	5450	1848	1640	5000	3720	10	1	36953595	2029	9.61	0.37	12	0.02	571.00	14877.00	8770	20230110	-37.40	4890	20231011	12.27	8770	-37.40	20230110	4890	12.27	20231011	8770	-37.40	20230110	4890	12.27	20231011	0.30	N	002990	5000	1847 억	1791404	N	N	9	N	N
136	20231206	100133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5480	0	3	0.00	27368000	4990	11.87	5500	5500	5470	7120	3840	5480	5484.57	4.85	0	-3144	5546	5512	5466	5432	5386	5530	5450	1848	1640	5000	3720	10	1	36953595	2025	9.60	0.37	12	0.01	571.00	14877.00	8770	20230110	-37.51	4890	20231011	12.07	8770	-37.51	20230110	4890	12.07	20231011	8770	-37.51	20230110	4890	12.07	20231011	0.30	N	002990	5000	1847 억	1791404	N	N	9	N	N
137	20231206	090133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5470	-10	5	-0.18	11564410	2109	5.02	5500	5500	5470	7120	3840	5480	5483.36	4.85	0	-1871	5546	5512	5466	5432	5386	5530	5450	1848	1640	5000	3720	10	1	36953595	2021	9.58	0.37	12	0.01	571.00	14877.00	8770	20230110	-37.63	4890	20231011	11.86	8770	-37.63	20230110	4890	11.86	20231011	8770	-37.63	20230110	4890	11.86	20231011	0.30	N	002990	5000	1847 억	1791404	N	N	9	N	N
138	20231205	160134	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5480	50	2	0.92	226632000	41580	70.70	5450	5500	5420	7050	3810	5430	5450.29	4.86	0	3649	5496	5462	5416	5382	5336	5480	5400	1848	1620	5000	3690	10	1	36953595	2025	9.60	0.37	12	0.11	571.00	14877.00	8840	20221201	-38.01	4890	20231011	12.07	8770	-37.51	20230110	4890	12.07	20231011	8770	-37.51	20230110	4890	12.07	20231011	0.31	N	002990	5000	1847 억	1795222	N	N	9	N	N
139	20231205	150134	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5470	40	2	0.74	206537870	37911	64.46	5450	5500	5420	7050	3810	5430	5447.97	4.86	0	3589	5496	5462	5416	5382	5336	5480	5400	1848	1620	5000	3690	10	1	36953595	2021	9.58	0.37	12	0.10	571.00	14877.00	8840	20221201	-38.12	4890	20231011	11.86	8770	-37.63	20230110	4890	11.86	20231011	8770	-37.63	20230110	4890	11.86	20231011	0.31	N	002990	5000	1847 억	1795222	N	N	0	N	N
140	20231205	140134	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5470	40	2	0.74	156542660	28768	48.92	5450	5500	5420	7050	3810	5430	5441.56	4.86	0	3561	5496	5462	5416	5382	5336	5480	5400	1848	1620	5000	3690	10	1	36953595	2021	9.58	0.37	12	0.08	571.00	14877.00	8840	20221201	-38.12	4890	20231011	11.86	8770	-37.63	20230110	4890	11.86	20231011	8770	-37.63	20230110	4890	11.86	20231011	0.31	N	002990	5000	1847 억	1795222	N	N	0	N	N
141	20231205	130133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5470	40	2	0.74	141632150	26041	44.28	5450	5500	5420	7050	3810	5430	5438.81	4.86	0	2577	5496	5462	5416	5382	5336	5480	5400	1848	1620	5000	3690	10	1	36953595	2021	9.58	0.37	12	0.07	571.00	14877.00	8840	20221201	-38.12	4890	20231011	11.86	8770	-37.63	20230110	4890	11.86	20231011	8770	-37.63	20230110	4890	11.86	20231011	0.31	N	002990	5000	1847 억	1795222	N	N	0	N	N
142	20231205	120133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5450	20	2	0.37	126087400	23190	39.43	5450	5500	5420	7050	3810	5430	5437.15	4.86	0	1464	5496	5462	5416	5382	5336	5480	5400	1848	1620	5000	3690	10	1	36953595	2014	9.54	0.37	12	0.06	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8770	-37.86	20230110	4890	11.45	20231011	0.31	N	002990	5000	1847 억	1795222	N	N	0	N	N
143	20231205	110133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5440	10	2	0.18	114681120	21096	35.87	5450	5500	5420	7050	3810	5430	5436.15	4.86	0	924	5496	5462	5416	5382	5336	5480	5400	1848	1620	5000	3690	10	1	36953595	2010	9.53	0.37	12	0.06	571.00	14877.00	8840	20221201	-38.46	4890	20231011	11.25	8770	-37.97	20230110	4890	11.25	20231011	8770	-37.97	20230110	4890	11.25	20231011	0.31	N	002990	5000	1847 억	1795222	N	N	0	N	N
144	20231205	100133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5440	10	2	0.18	82572980	15192	25.83	5450	5500	5420	7050	3810	5430	5435.29	4.86	0	-190	5496	5462	5416	5382	5336	5480	5400	1848	1620	5000	3690	10	1	36953595	2010	9.53	0.37	12	0.04	571.00	14877.00	8840	20221201	-38.46	4890	20231011	11.25	8770	-37.97	20230110	4890	11.25	20231011	8770	-37.97	20230110	4890	11.25	20231011	0.31	N	002990	5000	1847 억	1795222	N	N	0	N	N
145	20231205	090132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5430	0	3	0.00	1294660	238	0.40	5450	5450	5430	7050	3810	5430	5439.75	4.86	0	-118	5496	5462	5416	5382	5336	5480	5400	1848	1620	5000	3690	10	1	36953595	2007	9.51	0.36	12	0.00	571.00	14877.00	8840	20221201	-38.57	4890	20231011	11.04	8770	-38.08	20230110	4890	11.04	20231011	8770	-38.08	20230110	4890	11.04	20231011	0.31	N	002990	5000	1847 억	1795222	N	N	0	N	N
146	20231204	160134	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5430	10	2	0.18	317602090	58714	201.07	5370	5450	5370	7040	3800	5420	5409.31	4.81	0	20309	5486	5452	5416	5382	5346	5435	5365	1848	1620	5000	3680	10	1	36953595	2007	9.51	0.36	12	0.16	571.00	14877.00	8840	20221201	-38.57	4890	20231011	11.04	8770	-38.08	20230110	4890	11.04	20231011	8770	-38.08	20230110	4890	11.04	20231011	0.31	N	002990	5000	1847 억	1775860	N	N	0	N	N
147	20231204	150134	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5440	20	2	0.37	314067200	58063	198.84	5370	5450	5370	7040	3800	5420	5409.08	4.81	0	19915	5486	5452	5416	5382	5346	5435	5365	1848	1620	5000	3680	10	1	36953595	2010	9.53	0.37	12	0.16	571.00	14877.00	8840	20221201	-38.46	4890	20231011	11.25	8770	-37.97	20230110	4890	11.25	20231011	8770	-37.97	20230110	4890	11.25	20231011	0.31	N	002990	5000	1847 억	1775860	N	N	0	N	N
148	20231204	140133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5440	20	2	0.37	297323540	54978	188.27	5370	5450	5370	7040	3800	5420	5408.05	4.81	0	18700	5486	5452	5416	5382	5346	5435	5365	1848	1620	5000	3680	10	1	36953595	2010	9.53	0.37	12	0.15	571.00	14877.00	8840	20221201	-38.46	4890	20231011	11.25	8770	-37.97	20230110	4890	11.25	20231011	8770	-37.97	20230110	4890	11.25	20231011	0.31	N	002990	5000	1847 억	1775860	N	N	0	N	N
149	20231204	130132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5410	-10	5	-0.18	290828210	53781	184.18	5370	5450	5370	7040	3800	5420	5407.64	4.81	0	17929	5486	5452	5416	5382	5346	5435	5365	1848	1620	5000	3680	10	1	36953595	1999	9.47	0.36	12	0.15	571.00	14877.00	8840	20221201	-38.80	4890	20231011	10.63	8770	-38.31	20230110	4890	10.63	20231011	8770	-38.31	20230110	4890	10.63	20231011	0.31	N	002990	5000	1847 억	1775860	N	N	0	N	N
150	20231204	120132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5430	10	2	0.18	214489570	39675	135.87	5370	5450	5370	7040	3800	5420	5406.16	4.81	0	13649	5486	5452	5416	5382	5346	5435	5365	1848	1620	5000	3680	10	1	36953595	2007	9.51	0.36	12	0.11	571.00	14877.00	8840	20221201	-38.57	4890	20231011	11.04	8770	-38.08	20230110	4890	11.04	20231011	8770	-38.08	20230110	4890	11.04	20231011	0.31	N	002990	5000	1847 억	1775860	N	N	0	N	N
151	20231204	110133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5430	10	2	0.18	108354050	20067	68.72	5370	5450	5370	7040	3800	5420	5399.61	4.81	0	2812	5486	5452	5416	5382	5346	5435	5365	1848	1620	5000	3680	10	1	36953595	2007	9.51	0.36	12	0.05	571.00	14877.00	8840	20221201	-38.57	4890	20231011	11.04	8770	-38.08	20230110	4890	11.04	20231011	8770	-38.08	20230110	4890	11.04	20231011	0.31	N	002990	5000	1847 억	1775860	N	N	0	N	N
152	20231204	100132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5400	-20	5	-0.37	51910070	9644	33.03	5370	5420	5370	7040	3800	5420	5382.63	4.81	0	1494	5486	5452	5416	5382	5346	5435	5365	1848	1620	5000	3680	10	1	36953595	1995	9.46	0.36	12	0.03	571.00	14877.00	8840	20221201	-38.91	4890	20231011	10.43	8770	-38.43	20230110	4890	10.43	20231011	8770	-38.43	20230110	4890	10.43	20231011	0.31	N	002990	5000	1847 억	1775860	N	N	0	N	N
153	20231204	090132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5370	-50	5	-0.92	23069520	4296	14.71	5370	5370	5370	7040	3800	5420	5370.00	4.81	0	752	5486	5452	5416	5382	5346	5435	5365	1848	1620	5000	3680	10	1	36953595	1984	9.40	0.36	12	0.01	571.00	14877.00	8840	20221201	-39.25	4890	20231011	9.82	8770	-38.77	20230110	4890	9.82	20231011	8770	-38.77	20230110	4890	9.82	20231011	0.31	N	002990	5000	1847 억	1775860	N	N	0	N	N
154	20231201	160132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5420	-30	5	-0.55	157826750	29194	126.27	5430	5450	5380	7080	3820	5450	5406.13	4.82	0	-4279	5503	5476	5443	5416	5383	5490	5430	1848	1630	5000	3700	10	1	36953595	2003	9.49	0.36	12	0.08	571.00	14877.00	8840	20221201	-38.69	4890	20231011	10.84	8770	-38.20	20230110	4890	10.84	20231011	8840	-38.69	20221201	4890	10.84	20231011	0.32	N	002990	5000	1847 억	1780139	N	N	0	N	N
155	20231201	150132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5400	-50	5	-0.92	140538080	25998	112.45	5430	5450	5380	7080	3820	5450	5405.73	4.82	0	-3043	5503	5476	5443	5416	5383	5490	5430	1848	1630	5000	3700	10	1	36953595	1995	9.46	0.36	12	0.07	571.00	14877.00	8840	20221201	-38.91	4890	20231011	10.43	8770	-38.43	20230110	4890	10.43	20231011	8840	-38.91	20221201	4890	10.43	20231011	0.32	N	002990	5000	1847 억	1780139	N	N	0	N	N
156	20231201	140132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5410	-40	5	-0.73	135039710	24981	108.05	5430	5450	5380	7080	3820	5450	5405.70	4.82	0	-2447	5503	5476	5443	5416	5383	5490	5430	1848	1630	5000	3700	10	1	36953595	1999	9.47	0.36	12	0.07	571.00	14877.00	8840	20221201	-38.80	4890	20231011	10.63	8770	-38.31	20230110	4890	10.63	20231011	8840	-38.80	20221201	4890	10.63	20231011	0.32	N	002990	5000	1847 억	1780139	N	N	0	N	N
157	20231201	130132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5420	-30	5	-0.55	118447240	21914	94.78	5430	5450	5380	7080	3820	5450	5405.09	4.82	0	-2337	5503	5476	5443	5416	5383	5490	5430	1848	1630	5000	3700	10	1	36953595	2003	9.49	0.36	12	0.06	571.00	14877.00	8840	20221201	-38.69	4890	20231011	10.84	8770	-38.20	20230110	4890	10.84	20231011	8840	-38.69	20221201	4890	10.84	20231011	0.32	N	002990	5000	1847 억	1780139	N	N	0	N	N
158	20231201	120132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5430	-20	5	-0.37	101571160	18796	81.30	5430	5450	5380	7080	3820	5450	5403.87	4.82	0	-2136	5503	5476	5443	5416	5383	5490	5430	1848	1630	5000	3700	10	1	36953595	2007	9.51	0.36	12	0.05	571.00	14877.00	8840	20221201	-38.57	4890	20231011	11.04	8770	-38.08	20230110	4890	11.04	20231011	8840	-38.57	20221201	4890	11.04	20231011	0.32	N	002990	5000	1847 억	1780139	N	N	0	N	N
159	20231201	110132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5420	-30	5	-0.55	93149050	17243	74.58	5430	5450	5380	7080	3820	5450	5402.14	4.82	0	-1577	5503	5476	5443	5416	5383	5490	5430	1848	1630	5000	3700	10	1	36953595	2003	9.49	0.36	12	0.05	571.00	14877.00	8840	20221201	-38.69	4890	20231011	10.84	8770	-38.20	20230110	4890	10.84	20231011	8840	-38.69	20221201	4890	10.84	20231011	0.32	N	002990	5000	1847 억	1780139	N	N	0	N	N
160	20231201	100133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5420	-30	5	-0.55	40325500	7461	32.27	5430	5450	5380	7080	3820	5450	5404.84	4.82	0	-2845	5503	5476	5443	5416	5383	5490	5430	1848	1630	5000	3700	10	1	36953595	2003	9.49	0.36	12	0.02	571.00	14877.00	8840	20221201	-38.69	4890	20231011	10.84	8770	-38.20	20230110	4890	10.84	20231011	8840	-38.69	20221201	4890	10.84	20231011	0.32	N	002990	5000	1847 억	1780139	N	N	0	N	N
161	20231201	090132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5420	-30	5	-0.55	2512050	463	2.00	5430	5430	5420	7080	3820	5450	5425.59	4.82	0	0	5503	5476	5443	5416	5383	5490	5430	1848	1630	5000	3700	10	1	36953595	2003	9.49	0.36	12	0.00	571.00	14877.00	8840	20221201	-38.69	4890	20231011	10.84	8770	-38.20	20230110	4890	10.84	20231011	8840	-38.69	20221201	4890	10.84	20231011	0.32	N	002990	5000	1847 억	1780139	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History