KissMeData/002990/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160141	57	100.00	KOSPI		건설업	N	N	N	N	N	3935	-5	5	-0.13	99659910	25371	46.41	3960	3960	3920	5120	2760	3940	3928.10	3.87	-3504	4056	3997	3956	3897	3856	3977	3877	1848	1180	5000	2910	5	1	36953595	1454	131.17	0.30	12	0.07	30.00	12912.00	6730	20230524	-41.53	3915	20240530	0.51	5280	-25.47	20240201	3915	0.51	20240530	6530	-39.74	20230608	3915	0.51	20240530	0.13	N	002990	5000	1847 억	1429763	N	N	0	N	N
3	20240531	150141	57	100.00	KOSPI		건설업	N	N	N	N	N	3925	-15	5	-0.38	96210155	24493	44.80	3960	3960	3920	5120	2760	3940	3928.07	3.87	-3265	4056	3997	3956	3897	3856	3977	3877	1848	1180	5000	2910	5	1	36953595	1450	130.83	0.30	12	0.07	30.00	12912.00	6730	20230524	-41.68	3915	20240530	0.26	5280	-25.66	20240201	3915	0.26	20240530	6530	-39.89	20230608	3915	0.26	20240530	0.13	N	002990	5000	1847 억	1429763	N	N	0	N	N
4	20240531	140141	57	100.00	KOSPI		건설업	N	N	N	N	N	3930	-10	5	-0.25	82321240	20953	38.33	3960	3960	3920	5120	2760	3940	3928.85	3.87	-2747	4056	3997	3956	3897	3856	3977	3877	1848	1180	5000	2910	5	1	36953595	1452	131.00	0.30	12	0.06	30.00	12912.00	6730	20230524	-41.60	3915	20240530	0.38	5280	-25.57	20240201	3915	0.38	20240530	6530	-39.82	20230608	3915	0.38	20240530	0.13	N	002990	5000	1847 억	1429763	N	N	0	N	N
5	20240531	130141	57	100.00	KOSPI		건설업	N	N	N	N	N	3930	-10	5	-0.25	68053575	17318	31.68	3960	3960	3920	5120	2760	3940	3929.64	3.87	-1856	4056	3997	3956	3897	3856	3977	3877	1848	1180	5000	2910	5	1	36953595	1452	131.00	0.30	12	0.05	30.00	12912.00	6730	20230524	-41.60	3915	20240530	0.38	5280	-25.57	20240201	3915	0.38	20240530	6530	-39.82	20230608	3915	0.38	20240530	0.13	N	002990	5000	1847 억	1429763	N	N	0	N	N
6	20240531	120142	57	100.00	KOSPI		건설업	N	N	N	N	N	3925	-15	5	-0.38	53106195	13507	24.71	3960	3960	3920	5120	2760	3940	3931.75	3.87	-1270	4056	3997	3956	3897	3856	3977	3877	1848	1180	5000	2910	5	1	36953595	1450	130.83	0.30	12	0.04	30.00	12912.00	6730	20230524	-41.68	3915	20240530	0.26	5280	-25.66	20240201	3915	0.26	20240530	6530	-39.89	20230608	3915	0.26	20240530	0.13	N	002990	5000	1847 억	1429763	N	N	0	N	N
7	20240531	110141	57	100.00	KOSPI		건설업	N	N	N	N	N	3930	-10	5	-0.25	40961630	10413	19.05	3960	3960	3920	5120	2760	3940	3933.70	3.87	-761	4056	3997	3956	3897	3856	3977	3877	1848	1180	5000	2910	5	1	36953595	1452	131.00	0.30	12	0.03	30.00	12912.00	6730	20230524	-41.60	3915	20240530	0.38	5280	-25.57	20240201	3915	0.38	20240530	6530	-39.82	20230608	3915	0.38	20240530	0.13	N	002990	5000	1847 억	1429763	N	N	0	N	N
8	20240531	100141	57	100.00	KOSPI		건설업	N	N	N	N	N	3940	0	3	0.00	33193225	8436	15.43	3960	3960	3925	5120	2760	3940	3934.71	3.87	-433	4056	3997	3956	3897	3856	3977	3877	1848	1180	5000	2910	5	1	36953595	1456	131.33	0.31	12	0.02	30.00	12912.00	6730	20230524	-41.46	3915	20240530	0.64	5280	-25.38	20240201	3915	0.64	20240530	6530	-39.66	20230608	3915	0.64	20240530	0.13	N	002990	5000	1847 억	1429763	N	N	0	N	N
9	20240531	090141	57	100.00	KOSPI		건설업	N	N	N	N	N	3960	20	2	0.51	269280	68	0.12	3960	3960	3960	5120	2760	3940	3960.00	3.87	-12	4056	3997	3956	3897	3856	3977	3877	1848	1180	5000	2910	5	1	36953595	1463	132.00	0.31	12	0.00	30.00	12912.00	6730	20230524	-41.16	3915	20240530	1.15	5280	-25.00	20240201	3915	1.15	20240530	6530	-39.36	20230608	3915	1.15	20240530	0.13	N	002990	5000	1847 억	1429763	N	N	0	N	N
10	20240530	160140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3940	-65	5	-1.62	215892180	54625	129.90	4005	4015	3915	5200	2805	4005	3952.26	3.88	-5591	4118	4061	4033	3976	3948	4047	3962	1848	1195	5000	2960	5	1	36953595	1456	131.33	0.31	12	0.15	30.00	12912.00	6730	20230524	-41.46	3915	20240530	0.64	5280	-25.38	20240201	3915	0.64	20240530	6530	-39.66	20230608	3915	0.64	20240530	0.13	N	002990	5000	1847 억	1433587	N	N	1103	N	N
11	20240530	150141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3940	-65	5	-1.62	210585030	53278	126.69	4005	4015	3915	5200	2805	4005	3952.57	3.88	-4545	4118	4061	4033	3976	3948	4047	3962	1848	1195	5000	2960	5	1	36953595	1456	131.33	0.31	12	0.14	30.00	12912.00	6730	20230524	-41.46	3915	20240530	0.64	5280	-25.38	20240201	3915	0.64	20240530	6530	-39.66	20230608	3915	0.64	20240530	0.13	N	002990	5000	1847 억	1433587	N	N	1103	N	N
12	20240530	140141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3930	-75	5	-1.87	193605310	48960	116.42	4005	4015	3915	5200	2805	4005	3954.36	3.88	-3329	4118	4061	4033	3976	3948	4047	3962	1848	1195	5000	2960	5	1	36953595	1452	131.00	0.30	12	0.13	30.00	12912.00	6730	20230524	-41.60	3915	20240530	0.38	5280	-25.57	20240201	3915	0.38	20240530	6530	-39.82	20230608	3915	0.38	20240530	0.13	N	002990	5000	1847 억	1433587	N	N	1103	N	N
13	20240530	130141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3940	-65	5	-1.62	140059300	35340	84.04	4005	4015	3930	5200	2805	4005	3963.19	3.88	-2709	4118	4061	4033	3976	3948	4047	3962	1848	1195	5000	2960	5	1	36953595	1456	131.33	0.31	12	0.10	30.00	12912.00	6730	20230524	-41.46	3930	20240530	0.25	5280	-25.38	20240201	3930	0.25	20240530	6530	-39.66	20230608	3930	0.25	20240530	0.13	N	002990	5000	1847 억	1433587	N	N	1103	N	N
14	20240530	120141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3935	-70	5	-1.75	117152595	29528	70.22	4005	4015	3930	5200	2805	4005	3967.51	3.88	-2370	4118	4061	4033	3976	3948	4047	3962	1848	1195	5000	2960	5	1	36953595	1454	131.17	0.30	12	0.08	30.00	12912.00	6730	20230524	-41.53	3930	20240530	0.13	5280	-25.47	20240201	3930	0.13	20240530	6530	-39.74	20230608	3930	0.13	20240530	0.13	N	002990	5000	1847 억	1433587	N	N	1103	N	N
15	20240530	110141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3955	-50	5	-1.25	99148905	24961	59.36	4005	4015	3930	5200	2805	4005	3972.15	3.88	-1132	4118	4061	4033	3976	3948	4047	3962	1848	1195	5000	2960	5	1	36953595	1462	131.83	0.31	12	0.07	30.00	12912.00	6730	20230524	-41.23	3930	20240530	0.64	5280	-25.09	20240201	3930	0.64	20240530	6530	-39.43	20230608	3930	0.64	20240530	0.13	N	002990	5000	1847 억	1433587	N	N	1103	N	N
16	20240530	100141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3995	-10	5	-0.25	35610025	8906	21.18	4005	4015	3980	5200	2805	4005	3998.43	3.88	-800	4118	4061	4033	3976	3948	4047	3962	1848	1195	5000	2960	5	1	36953595	1476	133.17	0.31	12	0.02	30.00	12912.00	6730	20230524	-40.64	3980	20240530	0.38	5280	-24.34	20240201	3980	0.38	20240530	6530	-38.82	20230608	3980	0.38	20240530	0.13	N	002990	5000	1847 억	1433587	N	N	1103	N	N
17	20240530	090142	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4000	-5	5	-0.12	4226425	1056	2.51	4005	4005	4000	5200	2805	4005	4002.30	3.88	13	4118	4061	4033	3976	3948	4047	3962	1848	1195	5000	2960	5	1	36953595	1478	133.33	0.31	12	0.00	30.00	12912.00	6730	20230524	-40.56	4000	20240530	0.00	5280	-24.24	20240201	4000	0.00	20240530	6530	-38.74	20230608	4000	0.00	20240530	0.13	N	002990	5000	1847 억	1433587	N	N	1103	N	N
18	20240529	160140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4005	-75	5	-1.84	165372795	41151	97.22	4090	4090	4005	5300	2860	4080	4018.69	3.92	-16352	4136	4107	4071	4042	4006	4090	4025	1848	1220	5000	3010	5	1	36953595	1480	133.50	0.31	12	0.11	30.00	12912.00	6730	20230524	-40.49	4005	20240529	0.00	5280	-24.15	20240201	4005	0.00	20240529	6530	-38.67	20230608	4005	0.00	20240529	0.13	N	002990	5000	1847 억	1448675	N	N	1103	N	N
19	20240529	150141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4010	-70	5	-1.72	156456705	38925	91.96	4090	4090	4005	5300	2860	4080	4019.44	3.92	-16112	4136	4107	4071	4042	4006	4090	4025	1848	1220	5000	3010	5	1	36953595	1482	133.67	0.31	12	0.11	30.00	12912.00	6730	20230524	-40.42	4005	20240529	0.12	5280	-24.05	20240201	4005	0.12	20240529	6530	-38.59	20230608	4005	0.12	20240529	0.13	N	002990	5000	1847 억	1448675	N	N	0	N	N
20	20240529	140141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4010	-70	5	-1.72	126340445	31409	74.21	4090	4090	4005	5300	2860	4080	4022.43	3.92	-13511	4136	4107	4071	4042	4006	4090	4025	1848	1220	5000	3010	5	1	36953595	1482	133.67	0.31	12	0.08	30.00	12912.00	6730	20230524	-40.42	4005	20240529	0.12	5280	-24.05	20240201	4005	0.12	20240529	6530	-38.59	20230608	4005	0.12	20240529	0.13	N	002990	5000	1847 억	1448675	N	N	0	N	N
21	20240529	130140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4015	-65	5	-1.59	119127100	29610	69.96	4090	4090	4005	5300	2860	4080	4023.20	3.92	-12978	4136	4107	4071	4042	4006	4090	4025	1848	1220	5000	3010	5	1	36953595	1484	133.83	0.31	12	0.08	30.00	12912.00	6730	20230524	-40.34	4005	20240529	0.25	5280	-23.96	20240201	4005	0.25	20240529	6530	-38.51	20230608	4005	0.25	20240529	0.13	N	002990	5000	1847 억	1448675	N	N	0	N	N
22	20240529	120141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4015	-65	5	-1.59	103719845	25766	60.88	4090	4090	4005	5300	2860	4080	4025.45	3.92	-12343	4136	4107	4071	4042	4006	4090	4025	1848	1220	5000	3010	5	1	36953595	1484	133.83	0.31	12	0.07	30.00	12912.00	6730	20230524	-40.34	4005	20240529	0.25	5280	-23.96	20240201	4005	0.25	20240529	6530	-38.51	20230608	4005	0.25	20240529	0.13	N	002990	5000	1847 억	1448675	N	N	0	N	N
23	20240529	110141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4010	-70	5	-1.72	78663320	19522	46.12	4090	4090	4005	5300	2860	4080	4029.47	3.92	-7756	4136	4107	4071	4042	4006	4090	4025	1848	1220	5000	3010	5	1	36953595	1482	133.67	0.31	12	0.05	30.00	12912.00	6730	20230524	-40.42	4005	20240529	0.12	5280	-24.05	20240201	4005	0.12	20240529	6530	-38.59	20230608	4005	0.12	20240529	0.13	N	002990	5000	1847 억	1448675	N	N	0	N	N
24	20240529	100140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4045	-35	5	-0.86	25466640	6287	14.85	4090	4090	4035	5300	2860	4080	4050.68	3.92	-2081	4136	4107	4071	4042	4006	4090	4025	1848	1220	5000	3010	5	1	36953595	1495	134.83	0.31	12	0.02	30.00	12912.00	6730	20230524	-39.90	4035	20240529	0.25	5280	-23.39	20240201	4035	0.25	20240529	6530	-38.06	20230608	4035	0.25	20240529	0.13	N	002990	5000	1847 억	1448675	N	N	0	N	N
25	20240529	090140	57	100.00	KOSPI		건설업	N	N	N	N	N	4070	-10	5	-0.25	302040	74	0.17	4090	4090	4070	5300	2860	4080	4081.62	3.92	-42	4136	4107	4071	4042	4006	4090	4025	1848	1220	5000	3010	5	1	36953595	1504	135.67	0.32	12	0.00	30.00	12912.00	6730	20230524	-39.52	4035	20240528	0.87	5280	-22.92	20240201	4035	0.87	20240528	6530	-37.67	20230608	4035	0.87	20240528	0.13	N	002990	5000	1847 억	1448675	N	N	0	N	N
26	20240528	160140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4080	5	2	0.12	171762805	42245	147.32	4100	4100	4035	5290	2855	4075	4065.86	3.92	-1283	4155	4115	4090	4050	4025	4102	4037	1848	1215	5000	3010	5	1	36953595	1508	136.00	0.32	12	0.11	30.00	12912.00	6730	20230524	-39.38	4035	20240528	1.12	5280	-22.73	20240201	4035	1.12	20240528	6530	-37.52	20230608	4035	1.12	20240528	0.13	N	002990	5000	1847 억	1449992	N	N	0	N	N
27	20240528	150140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4075	0	3	0.00	161692415	39770	138.69	4100	4100	4035	5290	2855	4075	4065.69	3.92	-1110	4155	4115	4090	4050	4025	4102	4037	1848	1215	5000	3010	5	1	36953595	1506	135.83	0.32	12	0.11	30.00	12912.00	6730	20230524	-39.45	4035	20240528	0.99	5280	-22.82	20240201	4035	0.99	20240528	6530	-37.60	20230608	4035	0.99	20240528	0.13	N	002990	5000	1847 억	1449992	N	N	0	N	N
28	20240528	140141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4075	0	3	0.00	145013920	35681	124.43	4100	4100	4035	5290	2855	4075	4064.18	3.92	-1093	4155	4115	4090	4050	4025	4102	4037	1848	1215	5000	3010	5	1	36953595	1506	135.83	0.32	12	0.10	30.00	12912.00	6730	20230524	-39.45	4035	20240528	0.99	5280	-22.82	20240201	4035	0.99	20240528	6530	-37.60	20230608	4035	0.99	20240528	0.13	N	002990	5000	1847 억	1449992	N	N	0	N	N
29	20240528	130140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4070	-5	5	-0.12	129529820	31877	111.16	4100	4100	4035	5290	2855	4075	4063.43	3.92	-1056	4155	4115	4090	4050	4025	4102	4037	1848	1215	5000	3010	5	1	36953595	1504	135.67	0.32	12	0.09	30.00	12912.00	6730	20230524	-39.52	4035	20240528	0.87	5280	-22.92	20240201	4035	0.87	20240528	6530	-37.67	20230608	4035	0.87	20240528	0.13	N	002990	5000	1847 억	1449992	N	N	0	N	N
30	20240528	120139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4065	-10	5	-0.25	48208500	11843	41.30	4100	4100	4060	5290	2855	4075	4070.63	3.92	-957	4155	4115	4090	4050	4025	4102	4037	1848	1215	5000	3010	5	1	36953595	1502	135.50	0.31	12	0.03	30.00	12912.00	6730	20230524	-39.60	4060	20240528	0.12	5280	-23.01	20240201	4060	0.12	20240528	6530	-37.75	20230608	4060	0.12	20240528	0.13	N	002990	5000	1847 억	1449992	N	N	0	N	N
31	20240528	110140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4065	-10	5	-0.25	33685530	8270	28.84	4100	4100	4060	5290	2855	4075	4073.22	3.92	-879	4155	4115	4090	4050	4025	4102	4037	1848	1215	5000	3010	5	1	36953595	1502	135.50	0.31	12	0.02	30.00	12912.00	6730	20230524	-39.60	4060	20240528	0.12	5280	-23.01	20240201	4060	0.12	20240528	6530	-37.75	20230608	4060	0.12	20240528	0.13	N	002990	5000	1847 억	1449992	N	N	0	N	N
32	20240528	100140	57	100.00	KOSPI		건설업	N	N	N	N	N	4080	5	2	0.12	8632480	2114	7.37	4100	4100	4075	5290	2855	4075	4083.48	3.92	-246	4155	4115	4090	4050	4025	4102	4037	1848	1215	5000	3010	5	1	36953595	1508	136.00	0.32	12	0.01	30.00	12912.00	6730	20230524	-39.38	4065	20240527	0.37	5280	-22.73	20240201	4065	0.37	20240527	6530	-37.52	20230608	4065	0.37	20240527	0.13	N	002990	5000	1847 억	1449992	N	N	0	N	N
33	20240528	090140	57	100.00	KOSPI		건설업	N	N	N	N	N	4100	25	2	0.61	545300	133	0.46	4100	4100	4100	5290	2855	4075	4100.00	3.92	-1	4155	4115	4090	4050	4025	4102	4037	1848	1215	5000	3010	5	1	36953595	1515	136.67	0.32	12	0.00	30.00	12912.00	6730	20230524	-39.08	4065	20240527	0.86	5280	-22.35	20240201	4065	0.86	20240527	6530	-37.21	20230608	4065	0.86	20240527	0.13	N	002990	5000	1847 억	1449992	N	N	0	N	N
34	20240527	160138	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4075	-10	5	-0.24	116777265	28574	61.31	4120	4130	4065	5310	2860	4085	4086.84	3.91	3755	4168	4126	4098	4056	4028	4112	4042	1848	1225	5000	3020	5	1	36953595	1506	135.83	0.32	12	0.08	30.00	12912.00	6730	20230524	-39.45	4065	20240527	0.25	5280	-22.82	20240201	4065	0.25	20240527	6530	-37.60	20230608	4065	0.25	20240527	0.13	N	002990	5000	1847 억	1446155	N	N	0	N	N
35	20240527	150139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4080	-5	5	-0.12	107450870	26286	56.40	4120	4130	4065	5310	2860	4085	4087.76	3.91	3860	4168	4126	4098	4056	4028	4112	4042	1848	1225	5000	3020	5	1	36953595	1508	136.00	0.32	12	0.07	30.00	12912.00	6730	20230524	-39.38	4065	20240527	0.37	5280	-22.73	20240201	4065	0.37	20240527	6530	-37.52	20230608	4065	0.37	20240527	0.13	N	002990	5000	1847 억	1446155	N	N	0	N	N
36	20240527	140140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4095	10	2	0.24	70876850	17301	37.12	4120	4130	4070	5310	2860	4085	4096.69	3.91	-1510	4168	4126	4098	4056	4028	4112	4042	1848	1225	5000	3020	5	1	36953595	1513	136.50	0.32	12	0.05	30.00	12912.00	6730	20230524	-39.15	4070	20240527	0.61	5280	-22.44	20240201	4070	0.61	20240527	6530	-37.29	20230608	4070	0.61	20240527	0.13	N	002990	5000	1847 억	1446155	N	N	0	N	N
37	20240527	130140	57	100.00	KOSPI		건설업	N	N	N	N	N	4095	10	2	0.24	48278935	11764	25.24	4120	4130	4085	5310	2860	4085	4103.96	3.91	-1417	4168	4126	4098	4056	4028	4112	4042	1848	1225	5000	3020	5	1	36953595	1513	136.50	0.32	12	0.03	30.00	12912.00	6730	20230524	-39.15	4070	20240422	0.61	5280	-22.44	20240201	4070	0.61	20240422	6530	-37.29	20230608	4070	0.61	20240422	0.13	N	002990	5000	1847 억	1446155	N	N	0	N	N
38	20240527	120140	57	100.00	KOSPI		건설업	N	N	N	N	N	4105	20	2	0.49	42894215	10449	22.42	4120	4130	4090	5310	2860	4085	4105.10	3.91	-876	4168	4126	4098	4056	4028	4112	4042	1848	1225	5000	3020	5	1	36953595	1517	136.83	0.32	12	0.03	30.00	12912.00	6730	20230524	-39.00	4070	20240422	0.86	5280	-22.25	20240201	4070	0.86	20240422	6530	-37.14	20230608	4070	0.86	20240422	0.13	N	002990	5000	1847 억	1446155	N	N	0	N	N
39	20240527	110140	57	100.00	KOSPI		건설업	N	N	N	N	N	4100	15	2	0.37	39936390	9728	20.87	4120	4130	4090	5310	2860	4085	4105.30	3.91	-437	4168	4126	4098	4056	4028	4112	4042	1848	1225	5000	3020	5	1	36953595	1515	136.67	0.32	12	0.03	30.00	12912.00	6730	20230524	-39.08	4070	20240422	0.74	5280	-22.35	20240201	4070	0.74	20240422	6530	-37.21	20230608	4070	0.74	20240422	0.13	N	002990	5000	1847 억	1446155	N	N	0	N	N
40	20240527	100140	57	100.00	KOSPI		건설업	N	N	N	N	N	4115	30	2	0.73	11318820	2748	5.90	4120	4130	4105	5310	2860	4085	4118.93	3.91	-474	4168	4126	4098	4056	4028	4112	4042	1848	1225	5000	3020	5	1	36953595	1521	137.17	0.32	12	0.01	30.00	12912.00	6730	20230524	-38.86	4070	20240422	1.11	5280	-22.06	20240201	4070	1.11	20240422	6530	-36.98	20230608	4070	1.11	20240422	0.13	N	002990	5000	1847 억	1446155	N	N	0	N	N
41	20240527	090139	57	100.00	KOSPI		건설업	N	N	N	N	N	4125	40	2	0.98	3096620	751	1.61	4120	4125	4120	5310	2860	4085	4123.33	3.91	-305	4168	4126	4098	4056	4028	4112	4042	1848	1225	5000	3020	5	1	36953595	1524	137.50	0.32	12	0.00	30.00	12912.00	6730	20230524	-38.71	4070	20240422	1.35	5280	-21.88	20240201	4070	1.35	20240422	6530	-36.83	20230608	4070	1.35	20240422	0.13	N	002990	5000	1847 억	1446155	N	N	0	N	N
42	20240524	160135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4085	-45	5	-1.09	191000715	46594	284.30	4130	4140	4070	5360	2895	4130	4099.26	3.89	-809	4193	4161	4138	4106	4083	4150	4095	1848	1230	5000	3050	5	1	36953595	1510	136.17	0.32	12	0.13	30.00	12912.00	6730	20230524	-39.30	4070	20240524	0.37	5280	-22.63	20240201	4070	0.37	20240524	6730	-39.30	20230524	4070	0.37	20240524	0.13	N	002990	5000	1847 억	1439245	N	N	330	N	N
43	20240524	150136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4100	-30	5	-0.73	174846015	42646	260.21	4130	4140	4070	5360	2895	4130	4099.94	3.89	1106	4193	4161	4138	4106	4083	4150	4095	1848	1230	5000	3050	5	1	36953595	1515	136.67	0.32	12	0.12	30.00	12912.00	6730	20230524	-39.08	4070	20240524	0.74	5280	-22.35	20240201	4070	0.74	20240524	6730	-39.08	20230524	4070	0.74	20240524	0.13	N	002990	5000	1847 억	1439245	N	N	330	N	N
44	20240524	140136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4105	-25	5	-0.61	169329895	41302	252.01	4130	4140	4070	5360	2895	4130	4099.80	3.89	1206	4193	4161	4138	4106	4083	4150	4095	1848	1230	5000	3050	5	1	36953595	1517	136.83	0.32	12	0.11	30.00	12912.00	6730	20230524	-39.00	4070	20240524	0.86	5280	-22.25	20240201	4070	0.86	20240524	6730	-39.00	20230524	4070	0.86	20240524	0.13	N	002990	5000	1847 억	1439245	N	N	330	N	N
45	20240524	130136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4105	-25	5	-0.61	166841630	40696	248.31	4130	4140	4070	5360	2895	4130	4099.71	3.89	1250	4193	4161	4138	4106	4083	4150	4095	1848	1230	5000	3050	5	1	36953595	1517	136.83	0.32	12	0.11	30.00	12912.00	6730	20230524	-39.00	4070	20240524	0.86	5280	-22.25	20240201	4070	0.86	20240524	6730	-39.00	20230524	4070	0.86	20240524	0.13	N	002990	5000	1847 억	1439245	N	N	330	N	N
46	20240524	120136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4120	-10	5	-0.24	99312915	24200	147.66	4130	4140	4070	5360	2895	4130	4103.84	3.89	992	4193	4161	4138	4106	4083	4150	4095	1848	1230	5000	3050	5	1	36953595	1522	137.33	0.32	12	0.07	30.00	12912.00	6730	20230524	-38.78	4070	20240524	1.23	5280	-21.97	20240201	4070	1.23	20240524	6730	-38.78	20230524	4070	1.23	20240524	0.13	N	002990	5000	1847 억	1439245	N	N	330	N	N
47	20240524	110135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4135	5	2	0.12	96671450	23558	143.74	4130	4140	4070	5360	2895	4130	4103.55	3.89	1039	4193	4161	4138	4106	4083	4150	4095	1848	1230	5000	3050	5	1	36953595	1528	137.83	0.32	12	0.06	30.00	12912.00	6730	20230524	-38.56	4070	20240524	1.60	5280	-21.69	20240201	4070	1.60	20240524	6730	-38.56	20230524	4070	1.60	20240524	0.13	N	002990	5000	1847 억	1439245	N	N	330	N	N
48	20240524	100135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4120	-10	5	-0.24	71222305	17388	106.10	4130	4140	4070	5360	2895	4130	4096.06	3.89	1793	4193	4161	4138	4106	4083	4150	4095	1848	1230	5000	3050	5	1	36953595	1522	137.33	0.32	12	0.05	30.00	12912.00	6730	20230524	-38.78	4070	20240524	1.23	5280	-21.97	20240201	4070	1.23	20240524	6730	-38.78	20230524	4070	1.23	20240524	0.13	N	002990	5000	1847 억	1439245	N	N	330	N	N
49	20240524	090136	57	100.00	KOSPI		건설업	N	N	N	N	N	4130	0	3	0.00	260190	63	0.38	4130	4130	4130	5360	2895	4130	4130.00	3.89	-4	4193	4161	4138	4106	4083	4150	4095	1848	1230	5000	3050	5	1	36953595	1526	137.67	0.32	12	0.00	30.00	12912.00	6730	20230524	-38.63	4070	20240422	1.47	5280	-21.78	20240201	4070	1.47	20240422	6730	-38.63	20230524	4070	1.47	20240422	0.13	N	002990	5000	1847 억	1439245	N	N	330	N	N
50	20240523	160135	57	100.00	KOSPI		건설업	N	N	N	N	N	4130	-15	5	-0.36	67489515	16327	87.32	4140	4170	4115	5380	2905	4145	4133.61	3.89	3175	4208	4176	4143	4111	4078	4192	4127	1848	1235	5000	3060	5	1	36953595	1526	137.67	0.32	12	0.04	30.00	12912.00	6730	20230524	-38.63	4070	20240422	1.47	5280	-21.78	20240201	4070	1.47	20240422	6730	-38.63	20230524	4070	1.47	20240422	0.13	N	002990	5000	1847 억	1436054	N	N	330	N	N
51	20240523	150137	57	100.00	KOSPI		건설업	N	N	N	N	N	4130	-15	5	-0.36	66056385	15980	85.46	4140	4170	4115	5380	2905	4145	4133.69	3.89	3277	4208	4176	4143	4111	4078	4192	4127	1848	1235	5000	3060	5	1	36953595	1526	137.67	0.32	12	0.04	30.00	12912.00	6730	20230524	-38.63	4070	20240422	1.47	5280	-21.78	20240201	4070	1.47	20240422	6730	-38.63	20230524	4070	1.47	20240422	0.13	N	002990	5000	1847 억	1436054	N	N	850	N	N
52	20240523	140136	57	100.00	KOSPI		건설업	N	N	N	N	N	4130	-15	5	-0.36	60875310	14726	78.76	4140	4170	4115	5380	2905	4145	4133.87	3.89	3378	4208	4176	4143	4111	4078	4192	4127	1848	1235	5000	3060	5	1	36953595	1526	137.67	0.32	12	0.04	30.00	12912.00	6730	20230524	-38.63	4070	20240422	1.47	5280	-21.78	20240201	4070	1.47	20240422	6730	-38.63	20230524	4070	1.47	20240422	0.13	N	002990	5000	1847 억	1436054	N	N	850	N	N
53	20240523	130135	57	100.00	KOSPI		건설업	N	N	N	N	N	4130	-15	5	-0.36	35226915	8501	45.46	4140	4170	4125	5380	2905	4145	4143.86	3.89	486	4208	4176	4143	4111	4078	4192	4127	1848	1235	5000	3060	5	1	36953595	1526	137.67	0.32	12	0.02	30.00	12912.00	6730	20230524	-38.63	4070	20240422	1.47	5280	-21.78	20240201	4070	1.47	20240422	6730	-38.63	20230524	4070	1.47	20240422	0.13	N	002990	5000	1847 억	1436054	N	N	850	N	N
54	20240523	120135	57	100.00	KOSPI		건설업	N	N	N	N	N	4140	-5	5	-0.12	27124660	6539	34.97	4140	4170	4130	5380	2905	4145	4148.14	3.89	512	4208	4176	4143	4111	4078	4192	4127	1848	1235	5000	3060	5	1	36953595	1530	138.00	0.32	12	0.02	30.00	12912.00	6730	20230524	-38.48	4070	20240422	1.72	5280	-21.59	20240201	4070	1.72	20240422	6730	-38.48	20230524	4070	1.72	20240422	0.13	N	002990	5000	1847 억	1436054	N	N	850	N	N
55	20240523	110135	57	100.00	KOSPI		건설업	N	N	N	N	N	4135	-10	5	-0.24	22711155	5471	29.26	4140	4170	4135	5380	2905	4145	4151.19	3.89	187	4208	4176	4143	4111	4078	4192	4127	1848	1235	5000	3060	5	1	36953595	1528	137.83	0.32	12	0.01	30.00	12912.00	6730	20230524	-38.56	4070	20240422	1.60	5280	-21.69	20240201	4070	1.60	20240422	6730	-38.56	20230524	4070	1.60	20240422	0.13	N	002990	5000	1847 억	1436054	N	N	850	N	N
56	20240523	100135	57	100.00	KOSPI		건설업	N	N	N	N	N	4170	25	2	0.60	14310410	3443	18.41	4140	4170	4140	5380	2905	4145	4156.38	3.89	220	4208	4176	4143	4111	4078	4192	4127	1848	1235	5000	3060	5	1	36953595	1541	139.00	0.32	12	0.01	30.00	12912.00	6730	20230524	-38.04	4070	20240422	2.46	5280	-21.02	20240201	4070	2.46	20240422	6730	-38.04	20230524	4070	2.46	20240422	0.13	N	002990	5000	1847 억	1436054	N	N	850	N	N
57	20240523	090135	57	100.00	KOSPI		건설업	N	N	N	N	N	4150	5	2	0.12	857640	207	1.11	4140	4150	4140	5380	2905	4145	4143.19	3.89	-9	4208	4176	4143	4111	4078	4192	4127	1848	1235	5000	3060	5	1	36953595	1534	138.33	0.32	12	0.00	30.00	12912.00	6730	20230524	-38.34	4070	20240422	1.97	5280	-21.40	20240201	4070	1.97	20240422	6730	-38.34	20230524	4070	1.97	20240422	0.13	N	002990	5000	1847 억	1436054	N	N	850	N	N
58	20240522	160135	57	100.00	KOSPI		건설업	N	N	N	N	N	4145	35	2	0.85	77205545	18698	80.56	4110	4175	4110	5340	2880	4110	4129.02	3.88	-1993	4193	4151	4128	4086	4063	4140	4075	1848	1230	5000	3040	5	1	36953595	1532	138.17	0.32	12	0.05	30.00	12912.00	6730	20230524	-38.41	4070	20240422	1.84	5280	-21.50	20240201	4070	1.84	20240422	6730	-38.41	20230524	4070	1.84	20240422	0.13	N	002990	5000	1847 억	1434475	N	N	850	N	N
59	20240522	150136	57	100.00	KOSPI		건설업	N	N	N	N	N	4160	50	2	1.22	67973755	16478	71.00	4110	4160	4110	5340	2880	4110	4125.12	3.88	-1540	4193	4151	4128	4086	4063	4140	4075	1848	1230	5000	3040	5	1	36953595	1537	138.67	0.32	12	0.04	30.00	12912.00	6730	20230524	-38.19	4070	20240422	2.21	5280	-21.21	20240201	4070	2.21	20240422	6730	-38.19	20230524	4070	2.21	20240422	0.13	N	002990	5000	1847 억	1434475	N	N	2426	N	N
60	20240522	140135	57	100.00	KOSPI		건설업	N	N	N	N	N	4150	40	2	0.97	61090110	14817	63.84	4110	4150	4110	5340	2880	4110	4122.97	3.88	-1590	4193	4151	4128	4086	4063	4140	4075	1848	1230	5000	3040	5	1	36953595	1534	138.33	0.32	12	0.04	30.00	12912.00	6730	20230524	-38.34	4070	20240422	1.97	5280	-21.40	20240201	4070	1.97	20240422	6730	-38.34	20230524	4070	1.97	20240422	0.13	N	002990	5000	1847 억	1434475	N	N	2426	N	N
61	20240522	130136	57	100.00	KOSPI		건설업	N	N	N	N	N	4145	35	2	0.85	55996820	13589	58.55	4110	4150	4110	5340	2880	4110	4120.75	3.88	-1482	4193	4151	4128	4086	4063	4140	4075	1848	1230	5000	3040	5	1	36953595	1532	138.17	0.32	12	0.04	30.00	12912.00	6730	20230524	-38.41	4070	20240422	1.84	5280	-21.50	20240201	4070	1.84	20240422	6730	-38.41	20230524	4070	1.84	20240422	0.13	N	002990	5000	1847 억	1434475	N	N	2426	N	N
62	20240522	120135	57	100.00	KOSPI		건설업	N	N	N	N	N	4110	0	3	0.00	38949225	9457	40.75	4110	4125	4110	5340	2880	4110	4118.56	3.88	-3481	4193	4151	4128	4086	4063	4140	4075	1848	1230	5000	3040	5	1	36953595	1519	137.00	0.32	12	0.03	30.00	12912.00	6730	20230524	-38.93	4070	20240422	0.98	5280	-22.16	20240201	4070	0.98	20240422	6730	-38.93	20230524	4070	0.98	20240422	0.13	N	002990	5000	1847 억	1434475	N	N	2426	N	N
63	20240522	110135	57	100.00	KOSPI		건설업	N	N	N	N	N	4120	10	2	0.24	27609140	6701	28.87	4110	4125	4110	5340	2880	4110	4120.15	3.88	-2975	4193	4151	4128	4086	4063	4140	4075	1848	1230	5000	3040	5	1	36953595	1522	137.33	0.32	12	0.02	30.00	12912.00	6730	20230524	-38.78	4070	20240422	1.23	5280	-21.97	20240201	4070	1.23	20240422	6730	-38.78	20230524	4070	1.23	20240422	0.13	N	002990	5000	1847 억	1434475	N	N	2426	N	N
64	20240522	100135	57	100.00	KOSPI		건설업	N	N	N	N	N	4125	15	2	0.36	17252150	4189	18.05	4110	4125	4110	5340	2880	4110	4118.44	3.88	-1432	4193	4151	4128	4086	4063	4140	4075	1848	1230	5000	3040	5	1	36953595	1524	137.50	0.32	12	0.01	30.00	12912.00	6730	20230524	-38.71	4070	20240422	1.35	5280	-21.88	20240201	4070	1.35	20240422	6730	-38.71	20230524	4070	1.35	20240422	0.13	N	002990	5000	1847 억	1434475	N	N	2426	N	N
65	20240522	090135	57	100.00	KOSPI		건설업	N	N	N	N	N	4110	0	3	0.00	283590	69	0.30	4110	4110	4110	5340	2880	4110	4110.00	3.88	-17	4193	4151	4128	4086	4063	4140	4075	1848	1230	5000	3040	5	1	36953595	1519	137.00	0.32	12	0.00	30.00	12912.00	6730	20230524	-38.93	4070	20240422	0.98	5280	-22.16	20240201	4070	0.98	20240422	6730	-38.93	20230524	4070	0.98	20240422	0.13	N	002990	5000	1847 억	1434475	N	N	2426	N	N
66	20240521	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	4110	-30	5	-0.72	95550130	23180	118.42	4170	4170	4105	5380	2900	4140	4122.12	3.90	-6435	4240	4190	4165	4115	4090	4177	4102	1848	1240	5000	3060	5	1	36953595	1519	137.00	0.32	12	0.06	30.00	12912.00	6730	20230524	-38.93	4070	20240422	0.98	5280	-22.16	20240201	4070	0.98	20240422	6730	-38.93	20230524	4070	0.98	20240422	0.13	N	002990	5000	1847 억	1440946	N	N	2426	N	N
67	20240521	150135	57	100.00	KOSPI		건설업	N	N	N	N	N	4125	-15	5	-0.36	81725880	19818	101.25	4170	4170	4105	5380	2900	4140	4123.82	3.90	-5884	4240	4190	4165	4115	4090	4177	4102	1848	1240	5000	3060	5	1	36953595	1524	137.50	0.32	12	0.05	30.00	12912.00	6730	20230524	-38.71	4070	20240422	1.35	5280	-21.88	20240201	4070	1.35	20240422	6730	-38.71	20230524	4070	1.35	20240422	0.13	N	002990	5000	1847 억	1440946	N	N	3533	N	N
68	20240521	140135	57	100.00	KOSPI		건설업	N	N	N	N	N	4120	-20	5	-0.48	73566290	17838	91.13	4170	4170	4105	5380	2900	4140	4124.13	3.90	-4812	4240	4190	4165	4115	4090	4177	4102	1848	1240	5000	3060	5	1	36953595	1522	137.33	0.32	12	0.05	30.00	12912.00	6730	20230524	-38.78	4070	20240422	1.23	5280	-21.97	20240201	4070	1.23	20240422	6730	-38.78	20230524	4070	1.23	20240422	0.13	N	002990	5000	1847 억	1440946	N	N	3533	N	N
69	20240521	130136	57	100.00	KOSPI		건설업	N	N	N	N	N	4130	-10	5	-0.24	63938385	15502	79.20	4170	4170	4105	5380	2900	4140	4124.52	3.90	-4389	4240	4190	4165	4115	4090	4177	4102	1848	1240	5000	3060	5	1	36953595	1526	137.67	0.32	12	0.04	30.00	12912.00	6730	20230524	-38.63	4070	20240422	1.47	5280	-21.78	20240201	4070	1.47	20240422	6730	-38.63	20230524	4070	1.47	20240422	0.13	N	002990	5000	1847 억	1440946	N	N	3533	N	N
70	20240521	120135	57	100.00	KOSPI		건설업	N	N	N	N	N	4120	-20	5	-0.48	58424910	14164	72.36	4170	4170	4105	5380	2900	4140	4124.89	3.90	-4200	4240	4190	4165	4115	4090	4177	4102	1848	1240	5000	3060	5	1	36953595	1522	137.33	0.32	12	0.04	30.00	12912.00	6730	20230524	-38.78	4070	20240422	1.23	5280	-21.97	20240201	4070	1.23	20240422	6730	-38.78	20230524	4070	1.23	20240422	0.13	N	002990	5000	1847 억	1440946	N	N	3533	N	N
71	20240521	110136	57	100.00	KOSPI		건설업	N	N	N	N	N	4130	-10	5	-0.24	54095840	13113	66.99	4170	4170	4105	5380	2900	4140	4125.36	3.90	-3937	4240	4190	4165	4115	4090	4177	4102	1848	1240	5000	3060	5	1	36953595	1526	137.67	0.32	12	0.04	30.00	12912.00	6730	20230524	-38.63	4070	20240422	1.47	5280	-21.78	20240201	4070	1.47	20240422	6730	-38.63	20230524	4070	1.47	20240422	0.13	N	002990	5000	1847 억	1440946	N	N	3533	N	N
72	20240521	100135	57	100.00	KOSPI		건설업	N	N	N	N	N	4145	5	2	0.12	18084250	4366	22.31	4170	4170	4125	5380	2900	4140	4142.06	3.90	-1130	4240	4190	4165	4115	4090	4177	4102	1848	1240	5000	3060	5	1	36953595	1532	138.17	0.32	12	0.01	30.00	12912.00	6730	20230524	-38.41	4070	20240422	1.84	5280	-21.50	20240201	4070	1.84	20240422	6730	-38.41	20230524	4070	1.84	20240422	0.13	N	002990	5000	1847 억	1440946	N	N	3533	N	N
73	20240521	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	4150	10	2	0.24	2036160	489	2.50	4170	4170	4150	5380	2900	4140	4163.93	3.90	-291	4240	4190	4165	4115	4090	4177	4102	1848	1240	5000	3060	5	1	36953595	1534	138.33	0.32	12	0.00	30.00	12912.00	6730	20230524	-38.34	4070	20240422	1.97	5280	-21.40	20240201	4070	1.97	20240422	6730	-38.34	20230524	4070	1.97	20240422	0.13	N	002990	5000	1847 억	1440946	N	N	3533	N	N
74	20240517	160135	57	100.00	KOSPI		건설업	N	N	N	N	N	4190	-30	5	-0.71	63235125	15064	107.94	4235	4235	4185	5480	2955	4220	4197.76	3.92	-3477	4280	4250	4225	4195	4170	4265	4210	1848	1260	5000	3120	5	1	36953595	1548	139.67	0.32	12	0.04	30.00	12912.00	6730	20230524	-37.74	4070	20240422	2.95	5280	-20.64	20240201	4070	2.95	20240422	6730	-37.74	20230524	4070	2.95	20240422	0.13	N	002990	5000	1847 억	1446946	N	N	9	N	N
75	20240517	150136	57	100.00	KOSPI		건설업	N	N	N	N	N	4200	-20	5	-0.47	52239930	12441	89.14	4235	4235	4185	5480	2955	4220	4199.01	3.92	-3148	4280	4250	4225	4195	4170	4265	4210	1848	1260	5000	3120	5	1	36953595	1552	140.00	0.33	12	0.03	30.00	12912.00	6730	20230524	-37.59	4070	20240422	3.19	5280	-20.45	20240201	4070	3.19	20240422	6730	-37.59	20230524	4070	3.19	20240422	0.13	N	002990	5000	1847 억	1446946	N	N	344	N	N
76	20240517	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	4195	-25	5	-0.59	47659875	11350	81.33	4235	4235	4185	5480	2955	4220	4199.11	3.92	-2927	4280	4250	4225	4195	4170	4265	4210	1848	1260	5000	3120	5	1	36953595	1550	139.83	0.32	12	0.03	30.00	12912.00	6730	20230524	-37.67	4070	20240422	3.07	5280	-20.55	20240201	4070	3.07	20240422	6730	-37.67	20230524	4070	3.07	20240422	0.13	N	002990	5000	1847 억	1446946	N	N	344	N	N
77	20240517	130135	57	100.00	KOSPI		건설업	N	N	N	N	N	4195	-25	5	-0.59	44891270	10690	76.60	4235	4235	4185	5480	2955	4220	4199.37	3.92	-2992	4280	4250	4225	4195	4170	4265	4210	1848	1260	5000	3120	5	1	36953595	1550	139.83	0.32	12	0.03	30.00	12912.00	6730	20230524	-37.67	4070	20240422	3.07	5280	-20.55	20240201	4070	3.07	20240422	6730	-37.67	20230524	4070	3.07	20240422	0.13	N	002990	5000	1847 억	1446946	N	N	344	N	N
78	20240517	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	4190	-30	5	-0.71	44228565	10532	75.47	4235	4235	4185	5480	2955	4220	4199.45	3.92	-2987	4280	4250	4225	4195	4170	4265	4210	1848	1260	5000	3120	5	1	36953595	1548	139.67	0.32	12	0.03	30.00	12912.00	6730	20230524	-37.74	4070	20240422	2.95	5280	-20.64	20240201	4070	2.95	20240422	6730	-37.74	20230524	4070	2.95	20240422	0.13	N	002990	5000	1847 억	1446946	N	N	344	N	N
79	20240517	110135	57	100.00	KOSPI		건설업	N	N	N	N	N	4195	-25	5	-0.59	37741055	8983	64.37	4235	4235	4185	5480	2955	4220	4201.39	3.92	-2584	4280	4250	4225	4195	4170	4265	4210	1848	1260	5000	3120	5	1	36953595	1550	139.83	0.32	12	0.02	30.00	12912.00	6730	20230524	-37.67	4070	20240422	3.07	5280	-20.55	20240201	4070	3.07	20240422	6730	-37.67	20230524	4070	3.07	20240422	0.13	N	002990	5000	1847 억	1446946	N	N	344	N	N
80	20240517	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	4215	-5	5	-0.12	12114550	2876	20.61	4235	4235	4200	5480	2955	4220	4212.29	3.92	-640	4280	4250	4225	4195	4170	4265	4210	1848	1260	5000	3120	5	1	36953595	1558	140.50	0.33	12	0.01	30.00	12912.00	6730	20230524	-37.37	4070	20240422	3.56	5280	-20.17	20240201	4070	3.56	20240422	6730	-37.37	20230524	4070	3.56	20240422	0.13	N	002990	5000	1847 억	1446946	N	N	344	N	N
81	20240517	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	4220	0	3	0.00	287815	68	0.49	4235	4235	4220	5480	2955	4220	4232.57	3.92	-16	4280	4250	4225	4195	4170	4265	4210	1848	1260	5000	3120	5	1	36953595	1559	140.67	0.33	12	0.00	30.00	12912.00	6730	20230524	-37.30	4070	20240422	3.69	5280	-20.08	20240201	4070	3.69	20240422	6730	-37.30	20230524	4070	3.69	20240422	0.13	N	002990	5000	1847 억	1446946	N	N	344	N	N
82	20240516	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	4220	-45	5	-1.06	58953335	13941	136.65	4215	4255	4200	5540	2990	4265	4228.77	3.92	-1875	4295	4280	4260	4245	4225	4287	4252	1848	1275	5000	3150	5	1	36953595	1559	140.67	0.33	12	0.04	30.00	12912.00	6730	20230524	-37.30	4070	20240422	3.69	5280	-20.08	20240201	4070	3.69	20240422	6730	-37.30	20230524	4070	3.69	20240422	0.13	N	002990	5000	1847 억	1448821	N	N	344	N	N
83	20240516	150133	57	100.00	KOSPI		건설업	N	N	N	N	N	4235	-30	5	-0.70	56843110	13441	131.75	4215	4255	4200	5540	2990	4265	4229.08	3.92	-1858	4295	4280	4260	4245	4225	4287	4252	1848	1275	5000	3150	5	1	36953595	1565	141.17	0.33	12	0.04	30.00	12912.00	6730	20230524	-37.07	4070	20240422	4.05	5280	-19.79	20240201	4070	4.05	20240422	6730	-37.07	20230524	4070	4.05	20240422	0.13	N	002990	5000	1847 억	1448821	N	N	36	N	N
84	20240516	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	4240	-25	5	-0.59	42882275	10132	99.31	4215	4255	4200	5540	2990	4265	4232.36	3.92	-1846	4295	4280	4260	4245	4225	4287	4252	1848	1275	5000	3150	5	1	36953595	1567	141.33	0.33	12	0.03	30.00	12912.00	6730	20230524	-37.00	4070	20240422	4.18	5280	-19.70	20240201	4070	4.18	20240422	6730	-37.00	20230524	4070	4.18	20240422	0.13	N	002990	5000	1847 억	1448821	N	N	36	N	N
85	20240516	130135	57	100.00	KOSPI		건설업	N	N	N	N	N	4240	-25	5	-0.59	42420190	10023	98.25	4215	4255	4200	5540	2990	4265	4232.28	3.92	-1831	4295	4280	4260	4245	4225	4287	4252	1848	1275	5000	3150	5	1	36953595	1567	141.33	0.33	12	0.03	30.00	12912.00	6730	20230524	-37.00	4070	20240422	4.18	5280	-19.70	20240201	4070	4.18	20240422	6730	-37.00	20230524	4070	4.18	20240422	0.13	N	002990	5000	1847 억	1448821	N	N	36	N	N
86	20240516	120135	57	100.00	KOSPI		건설업	N	N	N	N	N	4250	-15	5	-0.35	36648365	8659	84.88	4215	4255	4200	5540	2990	4265	4232.40	3.92	-1805	4295	4280	4260	4245	4225	4287	4252	1848	1275	5000	3150	5	1	36953595	1571	141.67	0.33	12	0.02	30.00	12912.00	6730	20230524	-36.85	4070	20240422	4.42	5280	-19.51	20240201	4070	4.42	20240422	6730	-36.85	20230524	4070	4.42	20240422	0.13	N	002990	5000	1847 억	1448821	N	N	36	N	N
87	20240516	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	4245	-20	5	-0.47	32139405	7595	74.45	4215	4255	4200	5540	2990	4265	4231.65	3.92	-1507	4295	4280	4260	4245	4225	4287	4252	1848	1275	5000	3150	5	1	36953595	1569	141.50	0.33	12	0.02	30.00	12912.00	6730	20230524	-36.92	4070	20240422	4.30	5280	-19.60	20240201	4070	4.30	20240422	6730	-36.92	20230524	4070	4.30	20240422	0.13	N	002990	5000	1847 억	1448821	N	N	36	N	N
88	20240516	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	4250	-15	5	-0.35	17256630	4085	40.04	4215	4255	4200	5540	2990	4265	4224.39	3.92	-651	4295	4280	4260	4245	4225	4287	4252	1848	1275	5000	3150	5	1	36953595	1571	141.67	0.33	12	0.01	30.00	12912.00	6730	20230524	-36.85	4070	20240422	4.42	5280	-19.51	20240201	4070	4.42	20240422	6730	-36.85	20230524	4070	4.42	20240422	0.13	N	002990	5000	1847 억	1448821	N	N	36	N	N
89	20240516	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	4250	-15	5	-0.35	2744450	651	6.38	4215	4250	4215	5540	2990	4265	4215.75	3.92	-5	4295	4280	4260	4245	4225	4287	4252	1848	1275	5000	3150	5	1	36953595	1571	141.67	0.33	12	0.00	30.00	12912.00	6730	20230524	-36.85	4070	20240422	4.42	5280	-19.51	20240201	4070	4.42	20240422	6730	-36.85	20230524	4070	4.42	20240422	0.13	N	002990	5000	1847 억	1448821	N	N	36	N	N
90	20240514	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	4265	5	2	0.12	43460380	10196	77.11	4260	4275	4240	5530	2985	4260	4262.42	3.93	-1873	4296	4277	4241	4222	4186	4287	4232	1848	1270	5000	3150	5	1	36953595	1576	142.17	0.33	12	0.03	30.00	12912.00	6730	20230524	-36.63	4070	20240422	4.79	5280	-19.22	20240201	4070	4.79	20240422	6730	-36.63	20230524	4070	4.79	20240422	0.13	N	002990	5000	1847 억	1450670	N	N	36	N	N
91	20240514	150135	57	100.00	KOSPI		건설업	N	N	N	N	N	4265	5	2	0.12	39143045	9183	69.45	4260	4275	4240	5530	2985	4260	4262.56	3.93	-1821	4296	4277	4241	4222	4186	4287	4232	1848	1270	5000	3150	5	1	36953595	1576	142.17	0.33	12	0.02	30.00	12912.00	6730	20230524	-36.63	4070	20240422	4.79	5280	-19.22	20240201	4070	4.79	20240422	6730	-36.63	20230524	4070	4.79	20240422	0.13	N	002990	5000	1847 억	1450670	N	N	0	N	N
92	20240514	140135	57	100.00	KOSPI		건설업	N	N	N	N	N	4270	10	2	0.23	36705295	8611	65.12	4260	4275	4240	5530	2985	4260	4262.61	3.93	-1821	4296	4277	4241	4222	4186	4287	4232	1848	1270	5000	3150	5	1	36953595	1578	142.33	0.33	12	0.02	30.00	12912.00	6730	20230524	-36.55	4070	20240422	4.91	5280	-19.13	20240201	4070	4.91	20240422	6730	-36.55	20230524	4070	4.91	20240422	0.13	N	002990	5000	1847 억	1450670	N	N	0	N	N
93	20240514	130134	57	100.00	KOSPI		건설업	N	N	N	N	N	4265	5	2	0.12	35144330	8245	62.35	4260	4275	4240	5530	2985	4260	4262.50	3.93	-1539	4296	4277	4241	4222	4186	4287	4232	1848	1270	5000	3150	5	1	36953595	1576	142.17	0.33	12	0.02	30.00	12912.00	6730	20230524	-36.63	4070	20240422	4.79	5280	-19.22	20240201	4070	4.79	20240422	6730	-36.63	20230524	4070	4.79	20240422	0.13	N	002990	5000	1847 억	1450670	N	N	0	N	N
94	20240514	120135	57	100.00	KOSPI		건설업	N	N	N	N	N	4270	10	2	0.23	31294505	7340	55.51	4260	4275	4240	5530	2985	4260	4263.56	3.93	-1275	4296	4277	4241	4222	4186	4287	4232	1848	1270	5000	3150	5	1	36953595	1578	142.33	0.33	12	0.02	30.00	12912.00	6730	20230524	-36.55	4070	20240422	4.91	5280	-19.13	20240201	4070	4.91	20240422	6730	-36.55	20230524	4070	4.91	20240422	0.13	N	002990	5000	1847 억	1450670	N	N	0	N	N
95	20240514	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	4275	15	2	0.35	20178375	4731	35.78	4260	4275	4240	5530	2985	4260	4265.14	3.93	-1010	4296	4277	4241	4222	4186	4287	4232	1848	1270	5000	3150	5	1	36953595	1580	142.50	0.33	12	0.01	30.00	12912.00	6730	20230524	-36.48	4070	20240422	5.04	5280	-19.03	20240201	4070	5.04	20240422	6730	-36.48	20230524	4070	5.04	20240422	0.13	N	002990	5000	1847 억	1450670	N	N	0	N	N
96	20240514	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	4260	0	3	0.00	11273005	2644	20.00	4260	4275	4240	5530	2985	4260	4263.62	3.93	-1003	4296	4277	4241	4222	4186	4287	4232	1848	1270	5000	3150	5	1	36953595	1574	142.00	0.33	12	0.01	30.00	12912.00	6730	20230524	-36.70	4070	20240422	4.67	5280	-19.32	20240201	4070	4.67	20240422	6730	-36.70	20230524	4070	4.67	20240422	0.13	N	002990	5000	1847 억	1450670	N	N	0	N	N
97	20240514	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	4265	5	2	0.12	1550400	364	2.75	4260	4265	4240	5530	2985	4260	4259.34	3.93	-324	4296	4277	4241	4222	4186	4287	4232	1848	1270	5000	3150	5	1	36953595	1576	142.17	0.33	12	0.00	30.00	12912.00	6730	20230524	-36.63	4070	20240422	4.79	5280	-19.22	20240201	4070	4.79	20240422	6730	-36.63	20230524	4070	4.79	20240422	0.13	N	002990	5000	1847 억	1450670	N	N	0	N	N
98	20240513	160135	57	100.00	KOSPI		건설업	N	N	N	N	N	4260	30	2	0.71	55914665	13195	53.19	4210	4260	4205	5490	2965	4230	4237.54	3.93	-1161	4300	4265	4230	4195	4160	4247	4177	1848	1260	5000	3130	5	1	36953595	1574	142.00	0.33	12	0.04	30.00	12912.00	6730	20230524	-36.70	4070	20240422	4.67	5280	-19.32	20240201	4070	4.67	20240422	6730	-36.70	20230524	4070	4.67	20240422	0.13	N	002990	5000	1847 억	1451831	N	N	35	N	N
99	20240513	150135	57	100.00	KOSPI		건설업	N	N	N	N	N	4230	0	3	0.00	41763175	9872	39.80	4210	4260	4205	5490	2965	4230	4230.47	3.93	-1131	4300	4265	4230	4195	4160	4247	4177	1848	1260	5000	3130	5	1	36953595	1563	141.00	0.33	12	0.03	30.00	12912.00	6730	20230524	-37.15	4070	20240422	3.93	5280	-19.89	20240201	4070	3.93	20240422	6730	-37.15	20230524	4070	3.93	20240422	0.13	N	002990	5000	1847 억	1451831	N	N	35	N	N
100	20240513	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	4245	15	2	0.35	39114970	9246	37.27	4210	4260	4205	5490	2965	4230	4230.47	3.93	-1131	4300	4265	4230	4195	4160	4247	4177	1848	1260	5000	3130	5	1	36953595	1569	141.50	0.33	12	0.03	30.00	12912.00	6730	20230524	-36.92	4070	20240422	4.30	5280	-19.60	20240201	4070	4.30	20240422	6730	-36.92	20230524	4070	4.30	20240422	0.13	N	002990	5000	1847 억	1451831	N	N	35	N	N
101	20240513	130134	57	100.00	KOSPI		건설업	N	N	N	N	N	4245	15	2	0.35	33855030	8005	32.27	4210	4260	4205	5490	2965	4230	4229.24	3.93	-868	4300	4265	4230	4195	4160	4247	4177	1848	1260	5000	3130	5	1	36953595	1569	141.50	0.33	12	0.02	30.00	12912.00	6730	20230524	-36.92	4070	20240422	4.30	5280	-19.60	20240201	4070	4.30	20240422	6730	-36.92	20230524	4070	4.30	20240422	0.13	N	002990	5000	1847 억	1451831	N	N	35	N	N
102	20240513	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	4220	-10	5	-0.24	31477390	7443	30.00	4210	4260	4205	5490	2965	4230	4229.13	3.93	-868	4300	4265	4230	4195	4160	4247	4177	1848	1260	5000	3130	5	1	36953595	1559	140.67	0.33	12	0.02	30.00	12912.00	6730	20230524	-37.30	4070	20240422	3.69	5280	-20.08	20240201	4070	3.69	20240422	6730	-37.30	20230524	4070	3.69	20240422	0.13	N	002990	5000	1847 억	1451831	N	N	35	N	N
103	20240513	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	4220	-10	5	-0.24	29455725	6964	28.07	4210	4260	4205	5490	2965	4230	4229.71	3.93	-868	4300	4265	4230	4195	4160	4247	4177	1848	1260	5000	3130	5	1	36953595	1559	140.67	0.33	12	0.02	30.00	12912.00	6730	20230524	-37.30	4070	20240422	3.69	5280	-20.08	20240201	4070	3.69	20240422	6730	-37.30	20230524	4070	3.69	20240422	0.13	N	002990	5000	1847 억	1451831	N	N	35	N	N
104	20240513	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	4235	5	2	0.12	19781435	4668	18.82	4210	4260	4210	5490	2965	4230	4237.67	3.93	-1088	4300	4265	4230	4195	4160	4247	4177	1848	1260	5000	3130	5	1	36953595	1565	141.17	0.33	12	0.01	30.00	12912.00	6730	20230524	-37.07	4070	20240422	4.05	5280	-19.79	20240201	4070	4.05	20240422	6730	-37.07	20230524	4070	4.05	20240422	0.13	N	002990	5000	1847 억	1451831	N	N	35	N	N
105	20240513	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	4220	-10	5	-0.24	2277640	541	2.18	4210	4230	4210	5490	2965	4230	4210.06	3.93	-79	4300	4265	4230	4195	4160	4247	4177	1848	1260	5000	3130	5	1	36953595	1559	140.67	0.33	12	0.00	30.00	12912.00	6730	20230524	-37.30	4070	20240422	3.69	5280	-20.08	20240201	4070	3.69	20240422	6730	-37.30	20230524	4070	3.69	20240422	0.13	N	002990	5000	1847 억	1451831	N	N	35	N	N
106	20240510	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	4230	-40	5	-0.94	104760555	24799	93.66	4250	4265	4195	5550	2990	4270	4224.38	3.94	-4878	4323	4296	4263	4236	4203	4280	4220	1848	1280	5000	3150	5	1	36953595	1563	141.00	0.33	12	0.07	30.00	12912.00	6730	20230524	-37.15	4070	20240422	3.93	5280	-19.89	20240201	4070	3.93	20240422	6730	-37.15	20230524	4070	3.93	20240422	0.13	N	002990	5000	1847 억	1455778	N	N	35	N	N
107	20240510	150133	57	100.00	KOSPI		건설업	N	N	N	N	N	4210	-60	5	-1.41	94625235	22395	84.58	4250	4265	4195	5550	2990	4270	4225.28	3.94	-3427	4323	4296	4263	4236	4203	4280	4220	1848	1280	5000	3150	5	1	36953595	1556	140.33	0.33	12	0.06	30.00	12912.00	6730	20230524	-37.44	4070	20240422	3.44	5280	-20.27	20240201	4070	3.44	20240422	6730	-37.44	20230524	4070	3.44	20240422	0.13	N	002990	5000	1847 억	1455778	N	N	30	N	N
108	20240510	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	4225	-45	5	-1.05	87678050	20749	78.36	4250	4265	4195	5550	2990	4270	4225.65	3.94	-2633	4323	4296	4263	4236	4203	4280	4220	1848	1280	5000	3150	5	1	36953595	1561	140.83	0.33	12	0.06	30.00	12912.00	6730	20230524	-37.22	4070	20240422	3.81	5280	-19.98	20240201	4070	3.81	20240422	6730	-37.22	20230524	4070	3.81	20240422	0.13	N	002990	5000	1847 억	1455778	N	N	30	N	N
109	20240510	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	4210	-60	5	-1.41	85437685	20218	76.35	4250	4265	4195	5550	2990	4270	4225.82	3.94	-2143	4323	4296	4263	4236	4203	4280	4220	1848	1280	5000	3150	5	1	36953595	1556	140.33	0.33	12	0.05	30.00	12912.00	6730	20230524	-37.44	4070	20240422	3.44	5280	-20.27	20240201	4070	3.44	20240422	6730	-37.44	20230524	4070	3.44	20240422	0.13	N	002990	5000	1847 억	1455778	N	N	30	N	N
110	20240510	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	4235	-35	5	-0.82	71667720	16944	63.99	4250	4265	4195	5550	2990	4270	4229.68	3.94	-1714	4323	4296	4263	4236	4203	4280	4220	1848	1280	5000	3150	5	1	36953595	1565	141.17	0.33	12	0.05	30.00	12912.00	6730	20230524	-37.07	4070	20240422	4.05	5280	-19.79	20240201	4070	4.05	20240422	6730	-37.07	20230524	4070	4.05	20240422	0.13	N	002990	5000	1847 억	1455778	N	N	30	N	N
111	20240510	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	4230	-40	5	-0.94	63578355	15030	56.76	4250	4265	4195	5550	2990	4270	4230.10	3.94	-985	4323	4296	4263	4236	4203	4280	4220	1848	1280	5000	3150	5	1	36953595	1563	141.00	0.33	12	0.04	30.00	12912.00	6730	20230524	-37.15	4070	20240422	3.93	5280	-19.89	20240201	4070	3.93	20240422	6730	-37.15	20230524	4070	3.93	20240422	0.13	N	002990	5000	1847 억	1455778	N	N	30	N	N
112	20240510	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	4255	-15	5	-0.35	20087115	4727	17.85	4250	4265	4240	5550	2990	4270	4249.44	3.94	-739	4323	4296	4263	4236	4203	4280	4220	1848	1280	5000	3150	5	1	36953595	1572	141.83	0.33	12	0.01	30.00	12912.00	6730	20230524	-36.78	4070	20240422	4.55	5280	-19.41	20240201	4070	4.55	20240422	6730	-36.78	20230524	4070	4.55	20240422	0.13	N	002990	5000	1847 억	1455778	N	N	30	N	N
113	20240510	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	4245	-25	5	-0.59	1304535	307	1.16	4250	4250	4245	5550	2990	4270	4249.30	3.94	-16	4323	4296	4263	4236	4203	4280	4220	1848	1280	5000	3150	5	1	36953595	1569	141.50	0.33	12	0.00	30.00	12912.00	6730	20230524	-36.92	4070	20240422	4.30	5280	-19.60	20240201	4070	4.30	20240422	6730	-36.92	20230524	4070	4.30	20240422	0.13	N	002990	5000	1847 억	1455778	N	N	30	N	N
114	20240509	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	4270	-20	5	-0.47	112587440	26466	150.61	4285	4290	4230	5570	3005	4290	4254.04	3.95	-1724	4316	4302	4281	4267	4246	4292	4257	1848	1280	5000	3170	5	1	36953595	1578	142.33	0.33	12	0.07	30.00	12912.00	6730	20230524	-36.55	4070	20240422	4.91	5280	-19.13	20240201	4070	4.91	20240422	6730	-36.55	20230524	4070	4.91	20240422	0.14	N	002990	5000	1847 억	1458578	N	N	30	N	N
115	20240509	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	4240	-50	5	-1.17	110268480	25922	147.52	4285	4290	4230	5570	3005	4290	4253.86	3.95	-1601	4316	4302	4281	4267	4246	4292	4257	1848	1280	5000	3170	5	1	36953595	1567	141.33	0.33	12	0.07	30.00	12912.00	6730	20230524	-37.00	4070	20240422	4.18	5280	-19.70	20240201	4070	4.18	20240422	6730	-37.00	20230524	4070	4.18	20240422	0.14	N	002990	5000	1847 억	1458578	N	N	123	N	N
116	20240509	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	4260	-30	5	-0.70	86757595	20381	115.99	4285	4290	4230	5570	3005	4290	4256.79	3.95	-463	4316	4302	4281	4267	4246	4292	4257	1848	1280	5000	3170	5	1	36953595	1574	142.00	0.33	12	0.06	30.00	12912.00	6730	20230524	-36.70	4070	20240422	4.67	5280	-19.32	20240201	4070	4.67	20240422	6730	-36.70	20230524	4070	4.67	20240422	0.14	N	002990	5000	1847 억	1458578	N	N	123	N	N
117	20240509	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	4255	-35	5	-0.82	69048750	16210	92.25	4285	4290	4230	5570	3005	4290	4259.64	3.95	-219	4316	4302	4281	4267	4246	4292	4257	1848	1280	5000	3170	5	1	36953595	1572	141.83	0.33	12	0.04	30.00	12912.00	6730	20230524	-36.78	4070	20240422	4.55	5280	-19.41	20240201	4070	4.55	20240422	6730	-36.78	20230524	4070	4.55	20240422	0.14	N	002990	5000	1847 억	1458578	N	N	123	N	N
118	20240509	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	4260	-30	5	-0.70	58774660	13795	78.51	4285	4290	4230	5570	3005	4290	4260.58	3.95	487	4316	4302	4281	4267	4246	4292	4257	1848	1280	5000	3170	5	1	36953595	1574	142.00	0.33	12	0.04	30.00	12912.00	6730	20230524	-36.70	4070	20240422	4.67	5280	-19.32	20240201	4070	4.67	20240422	6730	-36.70	20230524	4070	4.67	20240422	0.14	N	002990	5000	1847 억	1458578	N	N	123	N	N
119	20240509	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	4260	-30	5	-0.70	49749085	11673	66.43	4285	4290	4230	5570	3005	4290	4261.89	3.95	1040	4316	4302	4281	4267	4246	4292	4257	1848	1280	5000	3170	5	1	36953595	1574	142.00	0.33	12	0.03	30.00	12912.00	6730	20230524	-36.70	4070	20240422	4.67	5280	-19.32	20240201	4070	4.67	20240422	6730	-36.70	20230524	4070	4.67	20240422	0.14	N	002990	5000	1847 억	1458578	N	N	123	N	N
120	20240509	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	4265	-25	5	-0.58	36982280	8675	49.37	4285	4290	4230	5570	3005	4290	4263.09	3.95	1803	4316	4302	4281	4267	4246	4292	4257	1848	1280	5000	3170	5	1	36953595	1576	142.17	0.33	12	0.02	30.00	12912.00	6730	20230524	-36.63	4070	20240422	4.79	5280	-19.22	20240201	4070	4.79	20240422	6730	-36.63	20230524	4070	4.79	20240422	0.14	N	002990	5000	1847 억	1458578	N	N	123	N	N
121	20240509	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	4285	-5	5	-0.12	1641385	383	2.18	4285	4290	4285	5570	3005	4290	4285.60	3.95	34	4316	4302	4281	4267	4246	4292	4257	1848	1280	5000	3170	5	1	36953595	1583	142.83	0.33	12	0.00	30.00	12912.00	6730	20230524	-36.33	4070	20240422	5.28	5280	-18.84	20240201	4070	5.28	20240422	6730	-36.33	20230524	4070	5.28	20240422	0.14	N	002990	5000	1847 억	1458578	N	N	123	N	N
122	20240508	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	4290	40	2	0.94	75091805	17541	100.79	4295	4295	4260	5520	2975	4250	4280.93	3.96	-3753	4310	4280	4255	4225	4200	4295	4240	1848	1270	5000	3140	5	1	36953595	1585	143.00	0.33	12	0.05	30.00	12912.00	6730	20230524	-36.26	4070	20240422	5.41	5280	-18.75	20240201	4070	5.41	20240422	6730	-36.26	20230524	4070	5.41	20240422	0.17	N	002990	5000	1847 억	1462317	N	N	123	N	N
123	20240508	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	4275	25	2	0.59	62456845	14595	83.86	4295	4295	4260	5520	2975	4250	4279.33	3.96	-3756	4310	4280	4255	4225	4200	4295	4240	1848	1270	5000	3140	5	1	36953595	1580	142.50	0.33	12	0.04	30.00	12912.00	6730	20230524	-36.48	4070	20240422	5.04	5280	-19.03	20240201	4070	5.04	20240422	6730	-36.48	20230524	4070	5.04	20240422	0.17	N	002990	5000	1847 억	1462317	N	N	39	N	N
124	20240508	140131	57	100.00	KOSPI		건설업	N	N	N	N	N	4275	25	2	0.59	54763960	12797	73.53	4295	4295	4260	5520	2975	4250	4279.44	3.96	-3706	4310	4280	4255	4225	4200	4295	4240	1848	1270	5000	3140	5	1	36953595	1580	142.50	0.33	12	0.03	30.00	12912.00	6730	20230524	-36.48	4070	20240422	5.04	5280	-19.03	20240201	4070	5.04	20240422	6730	-36.48	20230524	4070	5.04	20240422	0.17	N	002990	5000	1847 억	1462317	N	N	39	N	N
125	20240508	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	4260	10	2	0.24	52697205	12313	70.75	4295	4295	4260	5520	2975	4250	4279.80	3.96	-3648	4310	4280	4255	4225	4200	4295	4240	1848	1270	5000	3140	5	1	36953595	1574	142.00	0.33	12	0.03	30.00	12912.00	6730	20230524	-36.70	4070	20240422	4.67	5280	-19.32	20240201	4070	4.67	20240422	6730	-36.70	20230524	4070	4.67	20240422	0.17	N	002990	5000	1847 억	1462317	N	N	39	N	N
126	20240508	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	4280	30	2	0.71	35800245	8365	48.07	4295	4295	4260	5520	2975	4250	4279.77	3.96	-1652	4310	4280	4255	4225	4200	4295	4240	1848	1270	5000	3140	5	1	36953595	1582	142.67	0.33	12	0.02	30.00	12912.00	6730	20230524	-36.40	4070	20240422	5.16	5280	-18.94	20240201	4070	5.16	20240422	6730	-36.40	20230524	4070	5.16	20240422	0.17	N	002990	5000	1847 억	1462317	N	N	39	N	N
127	20240508	110137	57	100.00	KOSPI		건설업	N	N	N	N	N	4280	30	2	0.71	30024075	7014	40.30	4295	4295	4260	5520	2975	4250	4280.59	3.96	-1403	4310	4280	4255	4225	4200	4295	4240	1848	1270	5000	3140	5	1	36953595	1582	142.67	0.33	12	0.02	30.00	12912.00	6730	20230524	-36.40	4070	20240422	5.16	5280	-18.94	20240201	4070	5.16	20240422	6730	-36.40	20230524	4070	5.16	20240422	0.17	N	002990	5000	1847 억	1462317	N	N	39	N	N
128	20240508	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	4285	35	2	0.82	28564760	6673	38.34	4295	4295	4260	5520	2975	4250	4280.65	3.96	-1360	4310	4280	4255	4225	4200	4295	4240	1848	1270	5000	3140	5	1	36953595	1583	142.83	0.33	12	0.02	30.00	12912.00	6730	20230524	-36.33	4070	20240422	5.28	5280	-18.84	20240201	4070	5.28	20240422	6730	-36.33	20230524	4070	5.28	20240422	0.17	N	002990	5000	1847 억	1462317	N	N	39	N	N
129	20240508	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	4295	45	2	1.06	5557285	1294	7.44	4295	4295	4280	5520	2975	4250	4294.66	3.96	-94	4310	4280	4255	4225	4200	4295	4240	1848	1270	5000	3140	5	1	36953595	1587	143.17	0.33	12	0.00	30.00	12912.00	6730	20230524	-36.18	4070	20240422	5.53	5280	-18.66	20240201	4070	5.53	20240422	6730	-36.18	20230524	4070	5.53	20240422	0.17	N	002990	5000	1847 억	1462317	N	N	39	N	N
130	20240503	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	4235	15	2	0.36	89539330	21129	124.72	4250	4255	4225	5480	2955	4220	4237.75	3.96	-676	4313	4266	4228	4181	4143	4247	4162	1848	1260	5000	3120	5	1	36953595	1565	141.17	0.33	12	0.06	30.00	12912.00	6730	20230524	-37.07	4070	20240422	4.05	5280	-19.79	20240201	4070	4.05	20240422	6730	-37.07	20230524	4070	4.05	20240422	0.17	N	002990	5000	1847 억	1464022	N	N	29	N	N
131	20240503	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	4245	25	2	0.59	87267580	20593	121.56	4250	4255	4225	5480	2955	4220	4237.73	3.96	-837	4313	4266	4228	4181	4143	4247	4162	1848	1260	5000	3120	5	1	36953595	1569	141.50	0.33	12	0.06	30.00	12912.00	6730	20230524	-36.92	4070	20240422	4.30	5280	-19.60	20240201	4070	4.30	20240422	6730	-36.92	20230524	4070	4.30	20240422	0.17	N	002990	5000	1847 억	1464022	N	N	45	N	N
132	20240503	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	4240	20	2	0.47	79571735	18776	110.83	4250	4255	4225	5480	2955	4220	4237.95	3.96	-745	4313	4266	4228	4181	4143	4247	4162	1848	1260	5000	3120	5	1	36953595	1567	141.33	0.33	12	0.05	30.00	12912.00	6730	20230524	-37.00	4070	20240422	4.18	5280	-19.70	20240201	4070	4.18	20240422	6730	-37.00	20230524	4070	4.18	20240422	0.17	N	002990	5000	1847 억	1464022	N	N	45	N	N
133	20240503	130134	57	100.00	KOSPI		건설업	N	N	N	N	N	4250	30	2	0.71	40994570	9652	56.97	4250	4255	4225	5480	2955	4220	4247.26	3.96	-853	4313	4266	4228	4181	4143	4247	4162	1848	1260	5000	3120	5	1	36953595	1571	141.67	0.33	12	0.03	30.00	12912.00	6730	20230524	-36.85	4070	20240422	4.42	5280	-19.51	20240201	4070	4.42	20240422	6730	-36.85	20230524	4070	4.42	20240422	0.17	N	002990	5000	1847 억	1464022	N	N	45	N	N
134	20240503	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	4255	35	2	0.83	36429645	8578	50.63	4250	4255	4225	5480	2955	4220	4246.87	3.96	-926	4313	4266	4228	4181	4143	4247	4162	1848	1260	5000	3120	5	1	36953595	1572	141.83	0.33	12	0.02	30.00	12912.00	6730	20230524	-36.78	4070	20240422	4.55	5280	-19.41	20240201	4070	4.55	20240422	6730	-36.78	20230524	4070	4.55	20240422	0.17	N	002990	5000	1847 억	1464022	N	N	45	N	N
135	20240503	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	4240	20	2	0.47	17468765	4114	24.28	4250	4255	4225	5480	2955	4220	4246.18	3.96	-643	4313	4266	4228	4181	4143	4247	4162	1848	1260	5000	3120	5	1	36953595	1567	141.33	0.33	12	0.01	30.00	12912.00	6730	20230524	-37.00	4070	20240422	4.18	5280	-19.70	20240201	4070	4.18	20240422	6730	-37.00	20230524	4070	4.18	20240422	0.17	N	002990	5000	1847 억	1464022	N	N	45	N	N
136	20240503	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	4240	20	2	0.47	15221330	3584	21.16	4250	4255	4225	5480	2955	4220	4247.02	3.96	-892	4313	4266	4228	4181	4143	4247	4162	1848	1260	5000	3120	5	1	36953595	1567	141.33	0.33	12	0.01	30.00	12912.00	6730	20230524	-37.00	4070	20240422	4.18	5280	-19.70	20240201	4070	4.18	20240422	6730	-37.00	20230524	4070	4.18	20240422	0.17	N	002990	5000	1847 억	1464022	N	N	45	N	N
137	20240503	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	4225	5	2	0.12	4265970	1004	5.93	4250	4250	4225	5480	2955	4220	4248.97	3.96	-180	4313	4266	4228	4181	4143	4247	4162	1848	1260	5000	3120	5	1	36953595	1561	140.83	0.33	12	0.00	30.00	12912.00	6730	20230524	-37.22	4070	20240422	3.81	5280	-19.98	20240201	4070	3.81	20240422	6730	-37.22	20230524	4070	3.81	20240422	0.17	N	002990	5000	1847 억	1464022	N	N	45	N	N
138	20240502	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	4220	-20	5	-0.47	70875680	16767	44.40	4240	4275	4190	5510	2970	4240	4227.09	3.98	-5720	4350	4295	4235	4180	4120	4322	4207	1848	1270	5000	3130	5	1	36953595	1559	140.67	0.33	12	0.05	30.00	12912.00	6730	20230524	-37.30	4070	20240422	3.69	5280	-20.08	20240201	4070	3.69	20240422	6730	-37.30	20230524	4070	3.69	20240422	0.17	N	002990	5000	1847 억	1470071	N	N	45	N	N
139	20240502	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	4220	-20	5	-0.47	67245990	15906	42.12	4240	4275	4190	5510	2970	4240	4227.71	3.98	-5665	4350	4295	4235	4180	4120	4322	4207	1848	1270	5000	3130	5	1	36953595	1559	140.67	0.33	12	0.04	30.00	12912.00	6730	20230524	-37.30	4070	20240422	3.69	5280	-20.08	20240201	4070	3.69	20240422	6730	-37.30	20230524	4070	3.69	20240422	0.17	N	002990	5000	1847 억	1470071	N	N	156	N	N
140	20240502	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	4240	0	3	0.00	56790470	13433	35.57	4240	4275	4190	5510	2970	4240	4227.68	3.98	-3619	4350	4295	4235	4180	4120	4322	4207	1848	1270	5000	3130	5	1	36953595	1567	141.33	0.33	12	0.04	30.00	12912.00	6730	20230524	-37.00	4070	20240422	4.18	5280	-19.70	20240201	4070	4.18	20240422	6730	-37.00	20230524	4070	4.18	20240422	0.17	N	002990	5000	1847 억	1470071	N	N	156	N	N
141	20240502	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	4240	0	3	0.00	49634595	11748	31.11	4240	4275	4190	5510	2970	4240	4224.94	3.98	-3407	4350	4295	4235	4180	4120	4322	4207	1848	1270	5000	3130	5	1	36953595	1567	141.33	0.33	12	0.03	30.00	12912.00	6730	20230524	-37.00	4070	20240422	4.18	5280	-19.70	20240201	4070	4.18	20240422	6730	-37.00	20230524	4070	4.18	20240422	0.17	N	002990	5000	1847 억	1470071	N	N	156	N	N
142	20240502	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	4200	-40	5	-0.94	47668720	11282	29.87	4240	4275	4190	5510	2970	4240	4225.20	3.98	-3375	4350	4295	4235	4180	4120	4322	4207	1848	1270	5000	3130	5	1	36953595	1552	140.00	0.33	12	0.03	30.00	12912.00	6730	20230524	-37.59	4070	20240422	3.19	5280	-20.45	20240201	4070	3.19	20240422	6730	-37.59	20230524	4070	3.19	20240422	0.17	N	002990	5000	1847 억	1470071	N	N	156	N	N
143	20240502	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	4205	-35	5	-0.83	40200045	9504	25.16	4240	4275	4205	5510	2970	4240	4229.80	3.98	-3298	4350	4295	4235	4180	4120	4322	4207	1848	1270	5000	3130	5	1	36953595	1554	140.17	0.33	12	0.03	30.00	12912.00	6730	20230524	-37.52	4070	20240422	3.32	5280	-20.36	20240201	4070	3.32	20240422	6730	-37.52	20230524	4070	3.32	20240422	0.17	N	002990	5000	1847 억	1470071	N	N	156	N	N
144	20240502	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	4230	-10	5	-0.24	15117780	3565	9.44	4240	4275	4220	5510	2970	4240	4240.61	3.98	-1182	4350	4295	4235	4180	4120	4322	4207	1848	1270	5000	3130	5	1	36953595	1563	141.00	0.33	12	0.01	30.00	12912.00	6730	20230524	-37.15	4070	20240422	3.93	5280	-19.89	20240201	4070	3.93	20240422	6730	-37.15	20230524	4070	3.93	20240422	0.17	N	002990	5000	1847 억	1470071	N	N	156	N	N
145	20240502	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	4270	30	2	0.71	1305530	307	0.81	4240	4270	4240	5510	2970	4240	4252.54	3.98	-120	4350	4295	4235	4180	4120	4322	4207	1848	1270	5000	3130	5	1	36953595	1578	142.33	0.33	12	0.00	30.00	12912.00	6730	20230524	-36.55	4070	20240422	4.91	5280	-19.13	20240201	4070	4.91	20240422	6730	-36.55	20230524	4070	4.91	20240422	0.17	N	002990	5000	1847 억	1470071	N	N	156	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History