KissMeData/002990/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

70 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	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	20241231	160142	57	100.00	KOSPI		건설	N	N	N	N	N	2680	-30	5	-1.11	125734275	46328	113.92	2750	2755	2665	3520	1900	2710	2714.06	0.16	-4884	-5320	2780	2745	2705	2670	2630	2762	2687	1848	810	5000	1950	5	1	36953595	990	89.33	0.21	12	0.13	30.00	12912.00	5650	20231220	-52.57	2530	20241209	5.93	5280	-49.24	20240201	2530	5.93	20241209	5280	-49.24	20240201	2530	5.93	20241209	0.11	N	002990	5000	1847 억	60288	N	N	1	N	N
3	20241231	150142	57	100.00	KOSPI		건설	N	N	N	N	N	2680	-30	5	-1.11	125734275	46328	113.92	2750	2755	2665	3520	1900	2710	2714.06	0.16	-4884	-5320	2780	2745	2705	2670	2630	2762	2687	1848	810	5000	1950	5	1	36953595	990	89.33	0.21	12	0.13	30.00	12912.00	5650	20231220	-52.57	2530	20241209	5.93	5280	-49.24	20240201	2530	5.93	20241209	5280	-49.24	20240201	2530	5.93	20241209	0.11	N	002990	5000	1847 억	60288	N	N	1	N	N
4	20241231	140142	57	100.00	KOSPI		건설	N	N	N	N	N	2680	-30	5	-1.11	125734275	46328	113.92	2750	2755	2665	3520	1900	2710	2714.06	0.16	-4884	-5320	2780	2745	2705	2670	2630	2762	2687	1848	810	5000	1950	5	1	36953595	990	89.33	0.21	12	0.13	30.00	12912.00	5650	20231220	-52.57	2530	20241209	5.93	5280	-49.24	20240201	2530	5.93	20241209	5280	-49.24	20240201	2530	5.93	20241209	0.11	N	002990	5000	1847 억	60288	N	N	1	N	N
5	20241231	130142	57	100.00	KOSPI		건설	N	N	N	N	N	2680	-30	5	-1.11	125734275	46328	113.92	2750	2755	2665	3520	1900	2710	2714.06	0.16	-4884	-5320	2780	2745	2705	2670	2630	2762	2687	1848	810	5000	1950	5	1	36953595	990	89.33	0.21	12	0.13	30.00	12912.00	5650	20231220	-52.57	2530	20241209	5.93	5280	-49.24	20240201	2530	5.93	20241209	5280	-49.24	20240201	2530	5.93	20241209	0.11	N	002990	5000	1847 억	60288	N	N	1	N	N
6	20241231	120142	57	100.00	KOSPI		건설	N	N	N	N	N	2680	-30	5	-1.11	125734275	46328	113.92	2750	2755	2665	3520	1900	2710	2714.06	0.16	-4884	-5320	2780	2745	2705	2670	2630	2762	2687	1848	810	5000	1950	5	1	36953595	990	89.33	0.21	12	0.13	30.00	12912.00	5650	20231220	-52.57	2530	20241209	5.93	5280	-49.24	20240201	2530	5.93	20241209	5280	-49.24	20240201	2530	5.93	20241209	0.11	N	002990	5000	1847 억	60288	N	N	1	N	N
7	20241231	110141	57	100.00	KOSPI		건설	N	N	N	N	N	2680	-30	5	-1.11	125734275	46328	113.92	2750	2755	2665	3520	1900	2710	2714.06	0.16	-4884	-5320	2780	2745	2705	2670	2630	2762	2687	1848	810	5000	1950	5	1	36953595	990	89.33	0.21	12	0.13	30.00	12912.00	5650	20231220	-52.57	2530	20241209	5.93	5280	-49.24	20240201	2530	5.93	20241209	5280	-49.24	20240201	2530	5.93	20241209	0.11	N	002990	5000	1847 억	60288	N	N	1	N	N
8	20241231	100142	57	100.00	KOSPI		건설	N	N	N	N	N	2680	-30	5	-1.11	125734275	46328	113.92	2750	2755	2665	3520	1900	2710	2714.06	0.16	-4884	-5320	2780	2745	2705	2670	2630	2762	2687	1848	810	5000	1950	5	1	36953595	990	89.33	0.21	12	0.13	30.00	12912.00	5650	20231220	-52.57	2530	20241209	5.93	5280	-49.24	20240201	2530	5.93	20241209	5280	-49.24	20240201	2530	5.93	20241209	0.11	N	002990	5000	1847 억	60288	N	N	1	N	N
9	20241231	090143	57	100.00	KOSPI		건설	N	N	N	N	N	2680	-30	5	-1.11	125734275	46328	113.92	2750	2755	2665	3520	1900	2710	2714.06	0.16	-4884	-5320	2780	2745	2705	2670	2630	2762	2687	1848	810	5000	1950	5	1	36953595	990	89.33	0.21	12	0.13	30.00	12912.00	5650	20231220	-52.57	2530	20241209	5.93	5280	-49.24	20240201	2530	5.93	20241209	5280	-49.24	20240201	2530	5.93	20241209	0.11	N	002990	5000	1847 억	60288	N	N	1	N	N
10	20241230	160141	57	100.00	KOSPI		건설	N	N	N	N	N	2680	-30	5	-1.11	125509155	46244	113.71	2750	2755	2665	3520	1900	2710	2714.06	0.18	0	-5320	2780	2745	2705	2670	2630	2762	2687	1848	810	5000	1950	5	1	36953595	990	89.33	0.21	12	0.13	30.00	12912.00	5650	20231220	-52.57	2530	20241209	5.93	5280	-49.24	20240201	2530	5.93	20241209	5280	-49.24	20240201	2530	5.93	20241209	0.11	N	002990	5000	1847 억	65172	N	N	1	N	N
11	20241230	150142	57	100.00	KOSPI		건설	N	N	N	N	N	2680	-30	5	-1.11	116892965	43035	105.82	2750	2755	2665	3520	1900	2710	2716.23	0.18	0	-4316	2780	2745	2705	2670	2630	2762	2687	1848	810	5000	1950	5	1	36953595	990	89.33	0.21	12	0.12	30.00	12912.00	5650	20231220	-52.57	2530	20241209	5.93	5280	-49.24	20240201	2530	5.93	20241209	5280	-49.24	20240201	2530	5.93	20241209	0.11	N	002990	5000	1847 억	65172	N	N	1	N	N
12	20241230	140142	57	100.00	KOSPI		건설	N	N	N	N	N	2710	0	3	0.00	105013060	38620	94.96	2750	2755	2665	3520	1900	2710	2719.14	0.18	0	-4323	2780	2745	2705	2670	2630	2762	2687	1848	810	5000	1950	5	1	36953595	1001	90.33	0.21	12	0.10	30.00	12912.00	5650	20231220	-52.04	2530	20241209	7.11	5280	-48.67	20240201	2530	7.11	20241209	5280	-48.67	20240201	2530	7.11	20241209	0.11	N	002990	5000	1847 억	65172	N	N	1	N	N
13	20241230	130142	57	100.00	KOSPI		건설	N	N	N	N	N	2705	-5	5	-0.18	93716600	34450	84.71	2750	2755	2665	3520	1900	2710	2720.37	0.18	0	-4015	2780	2745	2705	2670	2630	2762	2687	1848	810	5000	1950	5	1	36953595	1000	90.17	0.21	12	0.09	30.00	12912.00	5650	20231220	-52.12	2530	20241209	6.92	5280	-48.77	20240201	2530	6.92	20241209	5280	-48.77	20240201	2530	6.92	20241209	0.11	N	002990	5000	1847 억	65172	N	N	1	N	N
14	20241230	120142	57	100.00	KOSPI		건설	N	N	N	N	N	2710	0	3	0.00	88627565	32568	80.08	2750	2755	2665	3520	1900	2710	2721.31	0.18	0	-4086	2780	2745	2705	2670	2630	2762	2687	1848	810	5000	1950	5	1	36953595	1001	90.33	0.21	12	0.09	30.00	12912.00	5650	20231220	-52.04	2530	20241209	7.11	5280	-48.67	20240201	2530	7.11	20241209	5280	-48.67	20240201	2530	7.11	20241209	0.11	N	002990	5000	1847 억	65172	N	N	1	N	N
15	20241230	110142	57	100.00	KOSPI		건설	N	N	N	N	N	2720	10	2	0.37	83855015	30806	75.75	2750	2755	2665	3520	1900	2710	2722.04	0.18	0	-4040	2780	2745	2705	2670	2630	2762	2687	1848	810	5000	1950	5	1	36953595	1005	90.67	0.21	12	0.08	30.00	12912.00	5650	20231220	-51.86	2530	20241209	7.51	5280	-48.48	20240201	2530	7.51	20241209	5280	-48.48	20240201	2530	7.51	20241209	0.11	N	002990	5000	1847 억	65172	N	N	1	N	N
16	20241230	100142	57	100.00	KOSPI		건설	N	N	N	N	N	2710	0	3	0.00	79598425	29233	71.88	2750	2755	2665	3520	1900	2710	2722.90	0.18	0	-4827	2780	2745	2705	2670	2630	2762	2687	1848	810	5000	1950	5	1	36953595	1001	90.33	0.21	12	0.08	30.00	12912.00	5650	20231220	-52.04	2530	20241209	7.11	5280	-48.67	20240201	2530	7.11	20241209	5280	-48.67	20240201	2530	7.11	20241209	0.11	N	002990	5000	1847 억	65172	N	N	1	N	N
17	20241230	090143	57	100.00	KOSPI		건설	N	N	N	N	N	2740	30	2	1.11	16452485	5992	14.73	2750	2755	2730	3520	1900	2710	2745.74	0.18	0	-937	2780	2745	2705	2670	2630	2762	2687	1848	810	5000	1950	5	1	36953595	1013	91.33	0.21	12	0.02	30.00	12912.00	5650	20231220	-51.50	2530	20241209	8.30	5280	-48.11	20240201	2530	8.30	20241209	5280	-48.11	20240201	2530	8.30	20241209	0.11	N	002990	5000	1847 억	65172	N	N	1	N	N
18	20241227	160141	57	100.00	KOSPI		건설업	N	N	N	N	N	2710	-5	5	-0.18	109119800	40352	131.38	2680	2740	2665	3525	1905	2715	2704.20	0.20	0	-9728	2778	2746	2718	2686	2658	2762	2702	1848	810	5000	1950	5	1	36953595	1001	90.33	0.21	12	0.11	30.00	12912.00	5650	20231220	-52.04	2530	20241209	7.11	5280	-48.67	20240201	2530	7.11	20241209	5450	-50.28	20231227	2530	7.11	20241209	0.11	N	002990	5000	1847 억	74914	N	N	1	N	N
19	20241227	150141	57	100.00	KOSPI		건설업	N	N	N	N	N	2690	-25	5	-0.92	106493700	39380	128.22	2680	2740	2665	3525	1905	2715	2704.26	0.20	0	-9371	2778	2746	2718	2686	2658	2762	2702	1848	810	5000	1950	5	1	36953595	994	89.67	0.21	12	0.11	30.00	12912.00	5650	20231220	-52.39	2530	20241209	6.32	5280	-49.05	20240201	2530	6.32	20241209	5450	-50.64	20231227	2530	6.32	20241209	0.11	N	002990	5000	1847 억	74914	N	N	1	N	N
20	20241227	140143	57	100.00	KOSPI		건설업	N	N	N	N	N	2690	-25	5	-0.92	103321450	38200	124.38	2680	2740	2665	3525	1905	2715	2704.75	0.20	0	-9224	2778	2746	2718	2686	2658	2762	2702	1848	810	5000	1950	5	1	36953595	994	89.67	0.21	12	0.10	30.00	12912.00	5650	20231220	-52.39	2530	20241209	6.32	5280	-49.05	20240201	2530	6.32	20241209	5450	-50.64	20231227	2530	6.32	20241209	0.11	N	002990	5000	1847 억	74914	N	N	1	N	N
21	20241227	130142	57	100.00	KOSPI		건설업	N	N	N	N	N	2665	-50	5	-1.84	94311915	34843	113.45	2680	2740	2665	3525	1905	2715	2706.77	0.20	0	-8358	2778	2746	2718	2686	2658	2762	2702	1848	810	5000	1950	5	1	36953595	985	88.83	0.21	12	0.09	30.00	12912.00	5650	20231220	-52.83	2530	20241209	5.34	5280	-49.53	20240201	2530	5.34	20241209	5450	-51.10	20231227	2530	5.34	20241209	0.11	N	002990	5000	1847 억	74914	N	N	1	N	N
22	20241227	120141	57	100.00	KOSPI		건설업	N	N	N	N	N	2680	-35	5	-1.29	80567120	29700	96.70	2680	2740	2670	3525	1905	2715	2712.70	0.20	0	-8933	2778	2746	2718	2686	2658	2762	2702	1848	810	5000	1950	5	1	36953595	990	89.33	0.21	12	0.08	30.00	12912.00	5650	20231220	-52.57	2530	20241209	5.93	5280	-49.24	20240201	2530	5.93	20241209	5450	-50.83	20231227	2530	5.93	20241209	0.11	N	002990	5000	1847 억	74914	N	N	1	N	N
23	20241227	110142	57	100.00	KOSPI		건설업	N	N	N	N	N	2725	10	2	0.37	64022220	23565	76.73	2680	2740	2670	3525	1905	2715	2716.84	0.20	0	-6244	2778	2746	2718	2686	2658	2762	2702	1848	810	5000	1950	5	1	36953595	1007	90.83	0.21	12	0.06	30.00	12912.00	5650	20231220	-51.77	2530	20241209	7.71	5280	-48.39	20240201	2530	7.71	20241209	5450	-50.00	20231227	2530	7.71	20241209	0.11	N	002990	5000	1847 억	74914	N	N	1	N	N
24	20241227	100141	57	100.00	KOSPI		건설업	N	N	N	N	N	2720	5	2	0.18	56549470	20814	67.77	2680	2740	2670	3525	1905	2715	2716.90	0.20	0	-5317	2778	2746	2718	2686	2658	2762	2702	1848	810	5000	1950	5	1	36953595	1005	90.67	0.21	12	0.06	30.00	12912.00	5650	20231220	-51.86	2530	20241209	7.51	5280	-48.48	20240201	2530	7.51	20241209	5450	-50.09	20231227	2530	7.51	20241209	0.11	N	002990	5000	1847 억	74914	N	N	1	N	N
25	20241227	090142	57	100.00	KOSPI		건설업	N	N	N	N	N	2675	-40	5	-1.47	5011770	1870	6.09	2680	2690	2675	3525	1905	2715	2680.09	0.20	0	405	2778	2746	2718	2686	2658	2762	2702	1848	810	5000	1950	5	1	36953595	989	89.17	0.21	12	0.01	30.00	12912.00	5650	20231220	-52.65	2530	20241209	5.73	5280	-49.34	20240201	2530	5.73	20241209	5450	-50.92	20231227	2530	5.73	20241209	0.11	N	002990	5000	1847 억	74914	N	N	1	N	N
26	20241226	160141	57	100.00	KOSPI		건설업	N	N	N	N	N	2715	5	2	0.18	82631815	30378	107.63	2710	2750	2690	3520	1900	2710	2720.14	0.20	0	2374	2733	2721	2708	2696	2683	2727	2702	1848	810	5000	1950	5	1	36953595	1003	90.50	0.21	12	0.08	30.00	12912.00	5650	20231220	-51.95	2530	20241209	7.31	5280	-48.58	20240201	2530	7.31	20241209	5590	-51.43	20231226	2530	7.31	20241209	0.10	N	002990	5000	1847 억	73934	N	N	1	N	N
27	20241226	150141	57	100.00	KOSPI		건설업	N	N	N	N	N	2720	10	2	0.37	79479725	29217	103.51	2710	2750	2690	3520	1900	2710	2720.32	0.20	0	1625	2733	2721	2708	2696	2683	2727	2702	1848	810	5000	1950	5	1	36953595	1005	90.67	0.21	12	0.08	30.00	12912.00	5650	20231220	-51.86	2530	20241209	7.51	5280	-48.48	20240201	2530	7.51	20241209	5590	-51.34	20231226	2530	7.51	20241209	0.10	N	002990	5000	1847 억	73934	N	N	0	N	N
28	20241226	140140	57	100.00	KOSPI		건설업	N	N	N	N	N	2710	0	3	0.00	75329280	27678	98.06	2710	2750	2700	3520	1900	2710	2721.63	0.20	0	1652	2733	2721	2708	2696	2683	2727	2702	1848	810	5000	1950	5	1	36953595	1001	90.33	0.21	12	0.07	30.00	12912.00	5650	20231220	-52.04	2530	20241209	7.11	5280	-48.67	20240201	2530	7.11	20241209	5590	-51.52	20231226	2530	7.11	20241209	0.10	N	002990	5000	1847 억	73934	N	N	0	N	N
29	20241226	130141	57	100.00	KOSPI		건설업	N	N	N	N	N	2740	30	2	1.11	54468080	19991	70.83	2710	2750	2705	3520	1900	2710	2724.63	0.20	0	221	2733	2721	2708	2696	2683	2727	2702	1848	810	5000	1950	5	1	36953595	1013	91.33	0.21	12	0.05	30.00	12912.00	5650	20231220	-51.50	2530	20241209	8.30	5280	-48.11	20240201	2530	8.30	20241209	5590	-50.98	20231226	2530	8.30	20241209	0.10	N	002990	5000	1847 억	73934	N	N	0	N	N
30	20241226	120142	57	100.00	KOSPI		건설업	N	N	N	N	N	2720	10	2	0.37	45662290	16754	59.36	2710	2750	2705	3520	1900	2710	2725.46	0.20	0	97	2733	2721	2708	2696	2683	2727	2702	1848	810	5000	1950	5	1	36953595	1005	90.67	0.21	12	0.05	30.00	12912.00	5650	20231220	-51.86	2530	20241209	7.51	5280	-48.48	20240201	2530	7.51	20241209	5590	-51.34	20231226	2530	7.51	20241209	0.10	N	002990	5000	1847 억	73934	N	N	0	N	N
31	20241226	110141	57	100.00	KOSPI		건설업	N	N	N	N	N	2725	15	2	0.55	32988210	12085	42.82	2710	2750	2705	3520	1900	2710	2729.68	0.20	0	522	2733	2721	2708	2696	2683	2727	2702	1848	810	5000	1950	5	1	36953595	1007	90.83	0.21	12	0.03	30.00	12912.00	5650	20231220	-51.77	2530	20241209	7.71	5280	-48.39	20240201	2530	7.71	20241209	5590	-51.25	20231226	2530	7.71	20241209	0.10	N	002990	5000	1847 억	73934	N	N	0	N	N
32	20241226	100141	57	100.00	KOSPI		건설업	N	N	N	N	N	2740	30	2	1.11	17318880	6365	22.55	2710	2750	2705	3520	1900	2710	2720.96	0.20	0	477	2733	2721	2708	2696	2683	2727	2702	1848	810	5000	1950	5	1	36953595	1013	91.33	0.21	12	0.02	30.00	12912.00	5650	20231220	-51.50	2530	20241209	8.30	5280	-48.11	20240201	2530	8.30	20241209	5590	-50.98	20231226	2530	8.30	20241209	0.10	N	002990	5000	1847 억	73934	N	N	0	N	N
33	20241226	090141	57	100.00	KOSPI		건설업	N	N	N	N	N	2710	0	3	0.00	2726260	1006	3.56	2710	2710	2710	3520	1900	2710	2710.00	0.20	0	654	2733	2721	2708	2696	2683	2727	2702	1848	810	5000	1950	5	1	36953595	1001	90.33	0.21	12	0.00	30.00	12912.00	5650	20231220	-52.04	2530	20241209	7.11	5280	-48.67	20240201	2530	7.11	20241209	5590	-51.52	20231226	2530	7.11	20241209	0.10	N	002990	5000	1847 억	73934	N	N	0	N	N
34	20241224	160141	57	100.00	KOSPI		건설업	N	N	N	N	N	2710	-20	5	-0.73	76209825	28159	108.69	2700	2720	2695	3545	1915	2730	2706.41	0.20	0	-743	2773	2751	2723	2701	2673	2762	2712	1848	815	5000	1960	5	1	36953595	1001	90.33	0.21	12	0.08	30.00	12912.00	5650	20231220	-52.04	2530	20241209	7.11	5280	-48.67	20240201	2530	7.11	20241209	5590	-51.52	20231226	2530	7.11	20241209	0.10	N	002990	5000	1847 억	74677	N	N	41	N	N
35	20241224	150141	57	100.00	KOSPI		건설업	N	N	N	N	N	2710	-20	5	-0.73	75173985	27777	107.22	2700	2720	2695	3545	1915	2730	2706.34	0.20	0	-485	2773	2751	2723	2701	2673	2762	2712	1848	815	5000	1960	5	1	36953595	1001	90.33	0.21	12	0.08	30.00	12912.00	5650	20231220	-52.04	2530	20241209	7.11	5280	-48.67	20240201	2530	7.11	20241209	5590	-51.52	20231226	2530	7.11	20241209	0.10	N	002990	5000	1847 억	74677	N	N	41	N	N
36	20241224	140140	57	100.00	KOSPI		건설업	N	N	N	N	N	2715	-15	5	-0.55	48556955	17937	69.24	2700	2720	2695	3545	1915	2730	2707.08	0.20	0	122	2773	2751	2723	2701	2673	2762	2712	1848	815	5000	1960	5	1	36953595	1003	90.50	0.21	12	0.05	30.00	12912.00	5650	20231220	-51.95	2530	20241209	7.31	5280	-48.58	20240201	2530	7.31	20241209	5590	-51.43	20231226	2530	7.31	20241209	0.10	N	002990	5000	1847 억	74677	N	N	41	N	N
37	20241224	130141	57	100.00	KOSPI		건설업	N	N	N	N	N	2710	-20	5	-0.73	45503985	16809	64.88	2700	2720	2695	3545	1915	2730	2707.12	0.20	0	113	2773	2751	2723	2701	2673	2762	2712	1848	815	5000	1960	5	1	36953595	1001	90.33	0.21	12	0.05	30.00	12912.00	5650	20231220	-52.04	2530	20241209	7.11	5280	-48.67	20240201	2530	7.11	20241209	5590	-51.52	20231226	2530	7.11	20241209	0.10	N	002990	5000	1847 억	74677	N	N	41	N	N
38	20241224	120141	57	100.00	KOSPI		건설업	N	N	N	N	N	2710	-20	5	-0.73	44644890	16492	63.66	2700	2720	2695	3545	1915	2730	2707.06	0.20	0	201	2773	2751	2723	2701	2673	2762	2712	1848	815	5000	1960	5	1	36953595	1001	90.33	0.21	12	0.04	30.00	12912.00	5650	20231220	-52.04	2530	20241209	7.11	5280	-48.67	20240201	2530	7.11	20241209	5590	-51.52	20231226	2530	7.11	20241209	0.10	N	002990	5000	1847 억	74677	N	N	41	N	N
39	20241224	110141	57	100.00	KOSPI		건설업	N	N	N	N	N	2715	-15	5	-0.55	31581320	11666	45.03	2700	2720	2695	3545	1915	2730	2707.12	0.20	0	205	2773	2751	2723	2701	2673	2762	2712	1848	815	5000	1960	5	1	36953595	1003	90.50	0.21	12	0.03	30.00	12912.00	5650	20231220	-51.95	2530	20241209	7.31	5280	-48.58	20240201	2530	7.31	20241209	5590	-51.43	20231226	2530	7.31	20241209	0.10	N	002990	5000	1847 억	74677	N	N	41	N	N
40	20241224	100141	57	100.00	KOSPI		건설업	N	N	N	N	N	2715	-15	5	-0.55	20183350	7469	28.83	2700	2720	2695	3545	1915	2730	2702.28	0.20	0	428	2773	2751	2723	2701	2673	2762	2712	1848	815	5000	1960	5	1	36953595	1003	90.50	0.21	12	0.02	30.00	12912.00	5650	20231220	-51.95	2530	20241209	7.31	5280	-48.58	20240201	2530	7.31	20241209	5590	-51.43	20231226	2530	7.31	20241209	0.10	N	002990	5000	1847 억	74677	N	N	41	N	N
41	20241224	090142	57	100.00	KOSPI		건설업	N	N	N	N	N	2695	-35	5	-1.28	3115795	1154	4.45	2700	2720	2695	3545	1915	2730	2700.00	0.20	0	665	2773	2751	2723	2701	2673	2762	2712	1848	815	5000	1960	5	1	36953595	996	89.83	0.21	12	0.00	30.00	12912.00	5650	20231220	-52.30	2530	20241209	6.52	5280	-48.96	20240201	2530	6.52	20241209	5590	-51.79	20231226	2530	6.52	20241209	0.10	N	002990	5000	1847 억	74677	N	N	41	N	N
42	20241223	160140	57	100.00	KOSPI		건설업	N	N	N	N	N	2730	15	2	0.55	70098950	25718	38.07	2715	2745	2695	3525	1905	2715	2725.68	0.21	0	-1054	2801	2757	2706	2662	2611	2732	2637	1848	810	5000	1950	5	1	36953595	1009	91.00	0.21	12	0.07	30.00	12912.00	5650	20231220	-51.68	2530	20241209	7.91	5280	-48.30	20240201	2530	7.91	20241209	5590	-51.16	20231226	2530	7.91	20241209	0.10	N	002990	5000	1847 억	76150	N	N	41	N	N
43	20241223	150141	57	100.00	KOSPI		건설업	N	N	N	N	N	2735	20	2	0.74	68848575	25260	37.39	2715	2745	2695	3525	1905	2715	2725.60	0.21	0	-1449	2801	2757	2706	2662	2611	2732	2637	1848	810	5000	1950	5	1	36953595	1011	91.17	0.21	12	0.07	30.00	12912.00	5650	20231220	-51.59	2530	20241209	8.10	5280	-48.20	20240201	2530	8.10	20241209	5590	-51.07	20231226	2530	8.10	20241209	0.10	N	002990	5000	1847 억	76150	N	N	6	N	N
44	20241223	140140	57	100.00	KOSPI		건설업	N	N	N	N	N	2735	20	2	0.74	59117740	21697	32.12	2715	2745	2695	3525	1905	2715	2724.70	0.21	0	-1756	2801	2757	2706	2662	2611	2732	2637	1848	810	5000	1950	5	1	36953595	1011	91.17	0.21	12	0.06	30.00	12912.00	5650	20231220	-51.59	2530	20241209	8.10	5280	-48.20	20240201	2530	8.10	20241209	5590	-51.07	20231226	2530	8.10	20241209	0.10	N	002990	5000	1847 억	76150	N	N	6	N	N
45	20241223	130141	57	100.00	KOSPI		건설업	N	N	N	N	N	2725	10	2	0.37	46614745	17115	25.34	2715	2745	2695	3525	1905	2715	2723.62	0.21	0	-1364	2801	2757	2706	2662	2611	2732	2637	1848	810	5000	1950	5	1	36953595	1007	90.83	0.21	12	0.05	30.00	12912.00	5650	20231220	-51.77	2530	20241209	7.71	5280	-48.39	20240201	2530	7.71	20241209	5590	-51.25	20231226	2530	7.71	20241209	0.10	N	002990	5000	1847 억	76150	N	N	6	N	N
46	20241223	120141	57	100.00	KOSPI		건설업	N	N	N	N	N	2735	20	2	0.74	40464620	14858	21.99	2715	2745	2695	3525	1905	2715	2723.42	0.21	0	-1806	2801	2757	2706	2662	2611	2732	2637	1848	810	5000	1950	5	1	36953595	1011	91.17	0.21	12	0.04	30.00	12912.00	5650	20231220	-51.59	2530	20241209	8.10	5280	-48.20	20240201	2530	8.10	20241209	5590	-51.07	20231226	2530	8.10	20241209	0.10	N	002990	5000	1847 억	76150	N	N	6	N	N
47	20241223	110140	57	100.00	KOSPI		건설업	N	N	N	N	N	2735	20	2	0.74	29331865	10782	15.96	2715	2745	2695	3525	1905	2715	2720.45	0.21	0	-1959	2801	2757	2706	2662	2611	2732	2637	1848	810	5000	1950	5	1	36953595	1011	91.17	0.21	12	0.03	30.00	12912.00	5650	20231220	-51.59	2530	20241209	8.10	5280	-48.20	20240201	2530	8.10	20241209	5590	-51.07	20231226	2530	8.10	20241209	0.10	N	002990	5000	1847 억	76150	N	N	6	N	N
48	20241223	100141	57	100.00	KOSPI		건설업	N	N	N	N	N	2720	5	2	0.18	20919140	7702	11.40	2715	2745	2695	3525	1905	2715	2716.07	0.21	0	-958	2801	2757	2706	2662	2611	2732	2637	1848	810	5000	1950	5	1	36953595	1005	90.67	0.21	12	0.02	30.00	12912.00	5650	20231220	-51.86	2530	20241209	7.51	5280	-48.48	20240201	2530	7.51	20241209	5590	-51.34	20231226	2530	7.51	20241209	0.10	N	002990	5000	1847 억	76150	N	N	6	N	N
49	20241223	090141	57	100.00	KOSPI		건설업	N	N	N	N	N	2720	5	2	0.18	59780	22	0.03	2715	2720	2715	3525	1905	2715	2717.27	0.21	0	9	2801	2757	2706	2662	2611	2732	2637	1848	810	5000	1950	5	1	36953595	1005	90.67	0.21	12	0.00	30.00	12912.00	5650	20231220	-51.86	2530	20241209	7.51	5280	-48.48	20240201	2530	7.51	20241209	5590	-51.34	20231226	2530	7.51	20241209	0.10	N	002990	5000	1847 억	76150	N	N	6	N	N
50	20241220	160140	57	100.00	KOSPI		건설업	N	N	N	N	N	2715	15	2	0.56	181410880	67517	68.39	2720	2750	2655	3510	1890	2700	2686.89	0.19	0	-8118	2833	2766	2723	2656	2613	2745	2635	1848	810	5000	1940	5	1	36953595	1003	90.50	0.21	12	0.18	30.00	12912.00	5650	20231220	-51.95	2530	20241209	7.31	5280	-48.58	20240201	2530	7.31	20241209	5650	-51.95	20231220	2530	7.31	20241209	0.10	N	002990	5000	1847 억	70248	N	N	6	N	N
51	20241220	150140	57	100.00	KOSPI		건설업	N	N	N	N	N	2710	10	2	0.37	175403040	65302	66.14	2720	2750	2655	3510	1890	2700	2686.03	0.19	0	-7626	2833	2766	2723	2656	2613	2745	2635	1848	810	5000	1940	5	1	36953595	1001	90.33	0.21	12	0.18	30.00	12912.00	5650	20231220	-52.04	2530	20241209	7.11	5280	-48.67	20240201	2530	7.11	20241209	5650	-52.04	20231220	2530	7.11	20241209	0.10	N	002990	5000	1847 억	70248	N	N	0	N	N
52	20241220	140140	57	100.00	KOSPI		건설업	N	N	N	N	N	2725	25	2	0.93	157788610	58805	59.56	2720	2750	2655	3510	1890	2700	2683.25	0.19	0	-7229	2833	2766	2723	2656	2613	2745	2635	1848	810	5000	1940	5	1	36953595	1007	90.83	0.21	12	0.16	30.00	12912.00	5650	20231220	-51.77	2530	20241209	7.71	5280	-48.39	20240201	2530	7.71	20241209	5650	-51.77	20231220	2530	7.71	20241209	0.10	N	002990	5000	1847 억	70248	N	N	0	N	N
53	20241220	130140	57	100.00	KOSPI		건설업	N	N	N	N	N	2725	25	2	0.93	148549100	55404	56.12	2720	2750	2655	3510	1890	2700	2681.20	0.19	0	-6328	2833	2766	2723	2656	2613	2745	2635	1848	810	5000	1940	5	1	36953595	1007	90.83	0.21	12	0.15	30.00	12912.00	5650	20231220	-51.77	2530	20241209	7.71	5280	-48.39	20240201	2530	7.71	20241209	5650	-51.77	20231220	2530	7.71	20241209	0.10	N	002990	5000	1847 억	70248	N	N	0	N	N
54	20241220	120139	57	100.00	KOSPI		건설업	N	N	N	N	N	2720	20	2	0.74	138806685	51819	52.49	2720	2750	2655	3510	1890	2700	2678.68	0.19	0	-5591	2833	2766	2723	2656	2613	2745	2635	1848	810	5000	1940	5	1	36953595	1005	90.67	0.21	12	0.14	30.00	12912.00	5650	20231220	-51.86	2530	20241209	7.51	5280	-48.48	20240201	2530	7.51	20241209	5650	-51.86	20231220	2530	7.51	20241209	0.10	N	002990	5000	1847 억	70248	N	N	0	N	N
55	20241220	110139	57	100.00	KOSPI		건설업	N	N	N	N	N	2685	-15	5	-0.56	110309485	41266	41.80	2720	2720	2655	3510	1890	2700	2673.13	0.19	0	-2270	2833	2766	2723	2656	2613	2745	2635	1848	810	5000	1940	5	1	36953595	992	89.50	0.21	12	0.11	30.00	12912.00	5650	20231220	-52.48	2530	20241209	6.13	5280	-49.15	20240201	2530	6.13	20241209	5650	-52.48	20231220	2530	6.13	20241209	0.10	N	002990	5000	1847 억	70248	N	N	0	N	N
56	20241220	100140	57	100.00	KOSPI		건설업	N	N	N	N	N	2680	-20	5	-0.74	97724975	36578	37.05	2720	2720	2655	3510	1890	2700	2671.69	0.19	0	-1134	2833	2766	2723	2656	2613	2745	2635	1848	810	5000	1940	5	1	36953595	990	89.33	0.21	12	0.10	30.00	12912.00	5650	20231220	-52.57	2530	20241209	5.93	5280	-49.24	20240201	2530	5.93	20241209	5650	-52.57	20231220	2530	5.93	20241209	0.10	N	002990	5000	1847 억	70248	N	N	0	N	N
57	20241220	090140	57	100.00	KOSPI		건설업	N	N	N	N	N	2715	15	2	0.56	484110	178	0.18	2720	2720	2715	3510	1890	2700	2719.72	0.19	0	-24	2833	2766	2723	2656	2613	2745	2635	1848	810	5000	1940	5	1	36953595	1003	90.50	0.21	12	0.00	30.00	12912.00	5650	20231220	-51.95	2530	20241209	7.31	5280	-48.58	20240201	2530	7.31	20241209	5650	-51.95	20231220	2530	7.31	20241209	0.10	N	002990	5000	1847 억	70248	N	N	0	N	N
58	20241219	160141	57	100.00	KOSPI		건설업	N	N	N	N	N	2700	-50	5	-1.82	267018390	98663	217.85	2720	2790	2680	3575	1925	2750	2706.37	0.29	0	-35076	2776	2762	2736	2722	2696	2770	2730	1848	825	5000	1980	5	1	36953595	998	90.00	0.21	12	0.27	30.00	12912.00	5650	20231220	-52.21	2530	20241209	6.72	5280	-48.86	20240201	2530	6.72	20241209	5650	-52.21	20231220	2530	6.72	20241209	0.10	N	002990	5000	1847 억	105397	N	N	39	N	N
59	20241219	150140	57	100.00	KOSPI		건설업	N	N	N	N	N	2710	-40	5	-1.45	244708275	90401	199.60	2720	2790	2680	3575	1925	2750	2706.92	0.29	0	-34366	2776	2762	2736	2722	2696	2770	2730	1848	825	5000	1980	5	1	36953595	1001	90.33	0.21	12	0.24	30.00	12912.00	5650	20231220	-52.04	2530	20241209	7.11	5280	-48.67	20240201	2530	7.11	20241209	5650	-52.04	20231220	2530	7.11	20241209	0.10	N	002990	5000	1847 억	105397	N	N	39	N	N
60	20241219	140140	57	100.00	KOSPI		건설업	N	N	N	N	N	2715	-35	5	-1.27	213609550	78898	174.21	2720	2790	2680	3575	1925	2750	2707.41	0.29	0	-33874	2776	2762	2736	2722	2696	2770	2730	1848	825	5000	1980	5	1	36953595	1003	90.50	0.21	12	0.21	30.00	12912.00	5650	20231220	-51.95	2530	20241209	7.31	5280	-48.58	20240201	2530	7.31	20241209	5650	-51.95	20231220	2530	7.31	20241209	0.10	N	002990	5000	1847 억	105397	N	N	39	N	N
61	20241219	130139	57	100.00	KOSPI		건설업	N	N	N	N	N	2710	-40	5	-1.45	195248475	72114	159.23	2720	2790	2680	3575	1925	2750	2707.50	0.29	0	-33797	2776	2762	2736	2722	2696	2770	2730	1848	825	5000	1980	5	1	36953595	1001	90.33	0.21	12	0.20	30.00	12912.00	5650	20231220	-52.04	2530	20241209	7.11	5280	-48.67	20240201	2530	7.11	20241209	5650	-52.04	20231220	2530	7.11	20241209	0.10	N	002990	5000	1847 억	105397	N	N	39	N	N
62	20241219	120140	57	100.00	KOSPI		건설업	N	N	N	N	N	2690	-60	5	-2.18	191172660	70607	155.90	2720	2790	2680	3575	1925	2750	2707.56	0.29	0	-34568	2776	2762	2736	2722	2696	2770	2730	1848	825	5000	1980	5	1	36953595	994	89.67	0.21	12	0.19	30.00	12912.00	5650	20231220	-52.39	2530	20241209	6.32	5280	-49.05	20240201	2530	6.32	20241209	5650	-52.39	20231220	2530	6.32	20241209	0.10	N	002990	5000	1847 억	105397	N	N	39	N	N
63	20241219	110140	57	100.00	KOSPI		건설업	N	N	N	N	N	2705	-45	5	-1.64	140543580	51759	114.28	2720	2790	2685	3575	1925	2750	2715.35	0.29	0	-32689	2776	2762	2736	2722	2696	2770	2730	1848	825	5000	1980	5	1	36953595	1000	90.17	0.21	12	0.14	30.00	12912.00	5650	20231220	-52.12	2530	20241209	6.92	5280	-48.77	20240201	2530	6.92	20241209	5650	-52.12	20231220	2530	6.92	20241209	0.10	N	002990	5000	1847 억	105397	N	N	39	N	N
64	20241219	100140	57	100.00	KOSPI		건설업	N	N	N	N	N	2700	-50	5	-1.82	129708835	47750	105.43	2720	2790	2685	3575	1925	2750	2716.42	0.29	0	-30661	2776	2762	2736	2722	2696	2770	2730	1848	825	5000	1980	5	1	36953595	998	90.00	0.21	12	0.13	30.00	12912.00	5650	20231220	-52.21	2530	20241209	6.72	5280	-48.86	20240201	2530	6.72	20241209	5650	-52.21	20231220	2530	6.72	20241209	0.10	N	002990	5000	1847 억	105397	N	N	39	N	N
65	20241219	090139	57	100.00	KOSPI		건설업	N	N	N	N	N	2710	-40	5	-1.45	3096735	1136	2.51	2720	2790	2710	3575	1925	2750	2726.00	0.29	0	-94	2776	2762	2736	2722	2696	2770	2730	1848	825	5000	1980	5	1	36953595	1001	90.33	0.21	12	0.00	30.00	12912.00	5650	20231220	-52.04	2530	20241209	7.11	5280	-48.67	20240201	2530	7.11	20241209	5650	-52.04	20231220	2530	7.11	20241209	0.10	N	002990	5000	1847 억	105397	N	N	39	N	N
66	20241218	160139	57	100.00	KOSPI		건설업	N	N	N	N	N	2750	25	2	0.92	120080375	43919	84.71	2725	2750	2710	3540	1910	2725	2734.13	0.26	0	8874	2808	2766	2738	2696	2668	2752	2682	1848	815	5000	1960	5	1	36953595	1016	91.67	0.21	12	0.12	30.00	12912.00	5660	20231211	-51.41	2530	20241209	8.70	5280	-47.92	20240201	2530	8.70	20241209	5650	-51.33	20231220	2530	8.70	20241209	0.10	N	002990	5000	1847 억	95999	N	N	39	N	N
67	20241218	150139	57	100.00	KOSPI		건설업	N	N	N	N	N	2750	25	2	0.92	111859205	40921	78.93	2725	2750	2710	3540	1910	2725	2733.54	0.26	0	9270	2808	2766	2738	2696	2668	2752	2682	1848	815	5000	1960	5	1	36953595	1016	91.67	0.21	12	0.11	30.00	12912.00	5660	20231211	-51.41	2530	20241209	8.70	5280	-47.92	20240201	2530	8.70	20241209	5650	-51.33	20231220	2530	8.70	20241209	0.10	N	002990	5000	1847 억	95999	N	N	0	N	N
68	20241218	140139	57	100.00	KOSPI		건설업	N	N	N	N	N	2735	10	2	0.37	62984700	23076	44.51	2725	2745	2710	3540	1910	2725	2729.45	0.26	0	-4368	2808	2766	2738	2696	2668	2752	2682	1848	815	5000	1960	5	1	36953595	1011	91.17	0.21	12	0.06	30.00	12912.00	5660	20231211	-51.68	2530	20241209	8.10	5280	-48.20	20240201	2530	8.10	20241209	5650	-51.59	20231220	2530	8.10	20241209	0.10	N	002990	5000	1847 억	95999	N	N	0	N	N
69	20241218	130140	57	100.00	KOSPI		건설업	N	N	N	N	N	2740	15	2	0.55	56234690	20604	39.74	2725	2745	2710	3540	1910	2725	2729.31	0.26	0	-4254	2808	2766	2738	2696	2668	2752	2682	1848	815	5000	1960	5	1	36953595	1013	91.33	0.21	12	0.06	30.00	12912.00	5660	20231211	-51.59	2530	20241209	8.30	5280	-48.11	20240201	2530	8.30	20241209	5650	-51.50	20231220	2530	8.30	20241209	0.10	N	002990	5000	1847 억	95999	N	N	0	N	N
70	20241218	120140	57	100.00	KOSPI		건설업	N	N	N	N	N	2740	15	2	0.55	43232710	15847	30.57	2725	2745	2710	3540	1910	2725	2728.13	0.26	0	-2565	2808	2766	2738	2696	2668	2752	2682	1848	815	5000	1960	5	1	36953595	1013	91.33	0.21	12	0.04	30.00	12912.00	5660	20231211	-51.59	2530	20241209	8.30	5280	-48.11	20240201	2530	8.30	20241209	5650	-51.50	20231220	2530	8.30	20241209	0.10	N	002990	5000	1847 억	95999	N	N	0	N	N
71	20241218	110140	57	100.00	KOSPI		건설업	N	N	N	N	N	2740	15	2	0.55	27575565	10119	19.52	2725	2745	2710	3540	1910	2725	2725.13	0.26	0	-1093	2808	2766	2738	2696	2668	2752	2682	1848	815	5000	1960	5	1	36953595	1013	91.33	0.21	12	0.03	30.00	12912.00	5660	20231211	-51.59	2530	20241209	8.30	5280	-48.11	20240201	2530	8.30	20241209	5650	-51.50	20231220	2530	8.30	20241209	0.10	N	002990	5000	1847 억	95999	N	N	0	N	N
72	20241218	100140	57	100.00	KOSPI		건설업	N	N	N	N	N	2730	5	2	0.18	17126855	6289	12.13	2725	2745	2710	3540	1910	2725	2723.30	0.26	0	-776	2808	2766	2738	2696	2668	2752	2682	1848	815	5000	1960	5	1	36953595	1009	91.00	0.21	12	0.02	30.00	12912.00	5660	20231211	-51.77	2530	20241209	7.91	5280	-48.30	20240201	2530	7.91	20241209	5650	-51.68	20231220	2530	7.91	20241209	0.10	N	002990	5000	1847 억	95999	N	N	0	N	N
73	20241218	090140	57	100.00	KOSPI		건설업	N	N	N	N	N	2725	0	3	0.00	125350	46	0.09	2725	2725	2725	3540	1910	2725	2725.00	0.26	0	-21	2808	2766	2738	2696	2668	2752	2682	1848	815	5000	1960	5	1	36953595	1007	90.83	0.21	12	0.00	30.00	12912.00	5660	20231211	-51.86	2530	20241209	7.71	5280	-48.39	20240201	2530	7.71	20241209	5650	-51.77	20231220	2530	7.71	20241209	0.10	N	002990	5000	1847 억	95999	N	N	0	N	N
74	20241217	160139	57	100.00	KOSPI			N	N	N	N	N	2725	-50	5	-1.80	140099800	51394	41.11	2775	2780	2710	3605	1945	2775	2726.00	0.26	0	-2096	2888	2831	2798	2741	2708	2815	2725	1848	830	5000	1990	5	1	36953595	1007	90.83	0.21	12	0.14	30.00	12912.00	5660	20231211	-51.86	2530	20241209	7.71	5280	-48.39	20240201	2530	7.71	20241209	5650	-51.77	20231220	2530	7.71	20241209	0.11	N	002990	5000	1847 억	97310	N	N	1	N	N
75	20241217	150139	57	100.00	KOSPI			N	N	N	N	N	2720	-55	5	-1.98	137147410	50309	40.24	2775	2780	2710	3605	1945	2775	2726.10	0.26	0	-1850	2888	2831	2798	2741	2708	2815	2725	1848	830	5000	1990	5	1	36953595	1005	90.67	0.21	12	0.14	30.00	12912.00	5660	20231211	-51.94	2530	20241209	7.51	5280	-48.48	20240201	2530	7.51	20241209	5650	-51.86	20231220	2530	7.51	20241209	0.11	N	002990	5000	1847 억	97310	N	N	1	N	N
76	20241217	140140	57	100.00	KOSPI			N	N	N	N	N	2720	-55	5	-1.98	131092740	48083	38.46	2775	2780	2710	3605	1945	2775	2726.38	0.26	0	-894	2888	2831	2798	2741	2708	2815	2725	1848	830	5000	1990	5	1	36953595	1005	90.67	0.21	12	0.13	30.00	12912.00	5660	20231211	-51.94	2530	20241209	7.51	5280	-48.48	20240201	2530	7.51	20241209	5650	-51.86	20231220	2530	7.51	20241209	0.11	N	002990	5000	1847 억	97310	N	N	1	N	N
77	20241217	130136	57	100.00	KOSPI			N	N	N	N	N	2715	-60	5	-2.16	125342390	45972	36.77	2775	2780	2710	3605	1945	2775	2726.49	0.26	0	-737	2888	2831	2798	2741	2708	2815	2725	1848	830	5000	1990	5	1	36953595	1003	90.50	0.21	12	0.12	30.00	12912.00	5660	20231211	-52.03	2530	20241209	7.31	5280	-48.58	20240201	2530	7.31	20241209	5650	-51.95	20231220	2530	7.31	20241209	0.11	N	002990	5000	1847 억	97310	N	N	1	N	N
78	20241217	120139	57	100.00	KOSPI			N	N	N	N	N	2720	-55	5	-1.98	110827140	40637	32.50	2775	2780	2710	3605	1945	2775	2727.25	0.26	0	2158	2888	2831	2798	2741	2708	2815	2725	1848	830	5000	1990	5	1	36953595	1005	90.67	0.21	12	0.11	30.00	12912.00	5660	20231211	-51.94	2530	20241209	7.51	5280	-48.48	20240201	2530	7.51	20241209	5650	-51.86	20231220	2530	7.51	20241209	0.11	N	002990	5000	1847 억	97310	N	N	1	N	N
79	20241217	110138	57	100.00	KOSPI			N	N	N	N	N	2720	-55	5	-1.98	76196200	27913	22.33	2775	2780	2710	3605	1945	2775	2729.77	0.26	0	4060	2888	2831	2798	2741	2708	2815	2725	1848	830	5000	1990	5	1	36953595	1005	90.67	0.21	12	0.08	30.00	12912.00	5660	20231211	-51.94	2530	20241209	7.51	5280	-48.48	20240201	2530	7.51	20241209	5650	-51.86	20231220	2530	7.51	20241209	0.11	N	002990	5000	1847 억	97310	N	N	1	N	N
80	20241217	100140	57	100.00	KOSPI			N	N	N	N	N	2710	-65	5	-2.34	57010960	20860	16.69	2775	2780	2710	3605	1945	2775	2733.03	0.26	0	4662	2888	2831	2798	2741	2708	2815	2725	1848	830	5000	1990	5	1	36953595	1001	90.33	0.21	12	0.06	30.00	12912.00	5660	20231211	-52.12	2530	20241209	7.11	5280	-48.67	20240201	2530	7.11	20241209	5650	-52.04	20231220	2530	7.11	20241209	0.11	N	002990	5000	1847 억	97310	N	N	1	N	N
81	20241217	090139	57	100.00	KOSPI			N	N	N	N	N	2775	0	3	0.00	319125	115	0.09	2775	2775	2775	3605	1945	2775	2775.00	0.26	0	-63	2888	2831	2798	2741	2708	2815	2725	1848	830	5000	1990	5	1	36953595	1025	92.50	0.21	12	0.00	30.00	12912.00	5660	20231211	-50.97	2530	20241209	9.68	5280	-47.44	20240201	2530	9.68	20241209	5650	-50.88	20231220	2530	9.68	20241209	0.11	N	002990	5000	1847 억	97310	N	N	1	N	N
82	20241216	160139	57	100.00	KOSPI			N	N	N	N	N	2775	-70	5	-2.46	349127335	124974	64.98	2855	2855	2765	3695	1995	2845	2793.60	0.39	0	-46184	3028	2936	2853	2761	2678	2982	2807	1848	850	5000	2040	5	1	36953595	1025	92.50	0.21	12	0.34	30.00	12912.00	5660	20231211	-50.97	2530	20241209	9.68	5280	-47.44	20240201	2530	9.68	20241209	5650	-50.88	20231220	2530	9.68	20241209	0.10	N	002990	5000	1847 억	142606	N	N	1	N	N
83	20241216	150139	57	100.00	KOSPI			N	N	N	N	N	2765	-80	5	-2.81	335406625	120027	62.41	2855	2855	2765	3695	1995	2845	2794.43	0.39	0	-42269	3028	2936	2853	2761	2678	2982	2807	1848	850	5000	2040	5	1	36953595	1022	92.17	0.21	12	0.32	30.00	12912.00	5660	20231211	-51.15	2530	20241209	9.29	5280	-47.63	20240201	2530	9.29	20241209	5650	-51.06	20231220	2530	9.29	20241209	0.10	N	002990	5000	1847 억	142606	N	N	38	N	N
84	20241216	140138	57	100.00	KOSPI			N	N	N	N	N	2780	-65	5	-2.28	298217000	106621	55.44	2855	2855	2765	3695	1995	2845	2796.98	0.39	0	-35782	3028	2936	2853	2761	2678	2982	2807	1848	850	5000	2040	5	1	36953595	1027	92.67	0.22	12	0.29	30.00	12912.00	5660	20231211	-50.88	2530	20241209	9.88	5280	-47.35	20240201	2530	9.88	20241209	5650	-50.80	20231220	2530	9.88	20241209	0.10	N	002990	5000	1847 억	142606	N	N	38	N	N
85	20241216	130139	57	100.00	KOSPI			N	N	N	N	N	2775	-70	5	-2.46	282678005	101014	52.52	2855	2855	2765	3695	1995	2845	2798.40	0.39	0	-33833	3028	2936	2853	2761	2678	2982	2807	1848	850	5000	2040	5	1	36953595	1025	92.50	0.21	12	0.27	30.00	12912.00	5660	20231211	-50.97	2530	20241209	9.68	5280	-47.44	20240201	2530	9.68	20241209	5650	-50.88	20231220	2530	9.68	20241209	0.10	N	002990	5000	1847 억	142606	N	N	38	N	N
86	20241216	120140	57	100.00	KOSPI			N	N	N	N	N	2775	-70	5	-2.46	229907075	81982	42.63	2855	2855	2770	3695	1995	2845	2804.36	0.39	0	-31094	3028	2936	2853	2761	2678	2982	2807	1848	850	5000	2040	5	1	36953595	1025	92.50	0.21	12	0.22	30.00	12912.00	5660	20231211	-50.97	2530	20241209	9.68	5280	-47.44	20240201	2530	9.68	20241209	5650	-50.88	20231220	2530	9.68	20241209	0.10	N	002990	5000	1847 억	142606	N	N	38	N	N
87	20241216	110139	57	100.00	KOSPI			N	N	N	N	N	2785	-60	5	-2.11	201273375	71679	37.27	2855	2855	2770	3695	1995	2845	2807.98	0.39	0	-28757	3028	2936	2853	2761	2678	2982	2807	1848	850	5000	2040	5	1	36953595	1029	92.83	0.22	12	0.19	30.00	12912.00	5660	20231211	-50.80	2530	20241209	10.08	5280	-47.25	20240201	2530	10.08	20241209	5650	-50.71	20231220	2530	10.08	20241209	0.10	N	002990	5000	1847 억	142606	N	N	38	N	N
88	20241216	100138	57	100.00	KOSPI			N	N	N	N	N	2780	-65	5	-2.28	162051780	57584	29.94	2855	2855	2770	3695	1995	2845	2814.18	0.39	0	-25366	3028	2936	2853	2761	2678	2982	2807	1848	850	5000	2040	5	1	36953595	1027	92.67	0.22	12	0.16	30.00	12912.00	5660	20231211	-50.88	2530	20241209	9.88	5280	-47.35	20240201	2530	9.88	20241209	5650	-50.80	20231220	2530	9.88	20241209	0.10	N	002990	5000	1847 억	142606	N	N	38	N	N
89	20241216	090139	57	100.00	KOSPI			N	N	N	N	N	2810	-35	5	-1.23	66861485	23530	12.23	2855	2855	2770	3695	1995	2845	2841.54	0.39	0	-16713	3028	2936	2853	2761	2678	2982	2807	1848	850	5000	2040	5	1	36953595	1038	93.67	0.22	12	0.06	30.00	12912.00	5660	20231211	-50.35	2530	20241209	11.07	5280	-46.78	20240201	2530	11.07	20241209	5650	-50.27	20231220	2530	11.07	20241209	0.10	N	002990	5000	1847 억	142606	N	N	38	N	N
90	20241213	160135	57	100.00	KOSPI			N	N	N	N	N	2845	100	2	3.64	544338865	191205	223.21	2800	2945	2770	3565	1925	2745	2846.89	0.34	0	16853	3001	2872	2781	2652	2561	2937	2717	1848	820	5000	1970	5	1	36953595	1051	94.83	0.22	12	0.52	30.00	12912.00	5660	20231211	-49.73	2530	20241209	12.45	5280	-46.12	20240201	2530	12.45	20241209	5650	-49.65	20231220	2530	12.45	20241209	0.09	N	002990	5000	1847 억	124578	N	N	38	N	N
91	20241213	150139	57	100.00	KOSPI			N	N	N	N	N	2845	100	2	3.64	521032470	183003	213.64	2800	2945	2770	3565	1925	2745	2847.13	0.34	0	17159	3001	2872	2781	2652	2561	2937	2717	1848	820	5000	1970	5	1	36953595	1051	94.83	0.22	12	0.50	30.00	12912.00	5660	20231211	-49.73	2530	20241209	12.45	5280	-46.12	20240201	2530	12.45	20241209	5650	-49.65	20231220	2530	12.45	20241209	0.09	N	002990	5000	1847 억	124578	N	N	0	N	N
92	20241213	140139	57	100.00	KOSPI			N	N	N	N	N	2830	85	2	3.10	491467795	172599	201.49	2800	2945	2770	3565	1925	2745	2847.45	0.34	0	16669	3001	2872	2781	2652	2561	2937	2717	1848	820	5000	1970	5	1	36953595	1046	94.33	0.22	12	0.47	30.00	12912.00	5660	20231211	-50.00	2530	20241209	11.86	5280	-46.40	20240201	2530	11.86	20241209	5650	-49.91	20231220	2530	11.86	20241209	0.09	N	002990	5000	1847 억	124578	N	N	0	N	N
93	20241213	130139	57	100.00	KOSPI			N	N	N	N	N	2845	100	2	3.64	477747430	167754	195.84	2800	2945	2770	3565	1925	2745	2847.90	0.34	0	15742	3001	2872	2781	2652	2561	2937	2717	1848	820	5000	1970	5	1	36953595	1051	94.83	0.22	12	0.45	30.00	12912.00	5660	20231211	-49.73	2530	20241209	12.45	5280	-46.12	20240201	2530	12.45	20241209	5650	-49.65	20231220	2530	12.45	20241209	0.09	N	002990	5000	1847 억	124578	N	N	0	N	N
94	20241213	120139	57	100.00	KOSPI			N	N	N	N	N	2845	100	2	3.64	447870275	157267	183.59	2800	2945	2770	3565	1925	2745	2847.83	0.34	0	16694	3001	2872	2781	2652	2561	2937	2717	1848	820	5000	1970	5	1	36953595	1051	94.83	0.22	12	0.43	30.00	12912.00	5660	20231211	-49.73	2530	20241209	12.45	5280	-46.12	20240201	2530	12.45	20241209	5650	-49.65	20231220	2530	12.45	20241209	0.09	N	002990	5000	1847 억	124578	N	N	0	N	N
95	20241213	110138	57	100.00	KOSPI			N	N	N	N	N	2840	95	2	3.46	422527890	148340	173.17	2800	2945	2770	3565	1925	2745	2848.37	0.34	0	16872	3001	2872	2781	2652	2561	2937	2717	1848	820	5000	1970	5	1	36953595	1049	94.67	0.22	12	0.40	30.00	12912.00	5660	20231211	-49.82	2530	20241209	12.25	5280	-46.21	20240201	2530	12.25	20241209	5650	-49.73	20231220	2530	12.25	20241209	0.09	N	002990	5000	1847 억	124578	N	N	0	N	N
96	20241213	100139	57	100.00	KOSPI			N	N	N	N	N	2820	75	2	2.73	347870320	121931	142.34	2800	2945	2770	3565	1925	2745	2853.01	0.34	0	14766	3001	2872	2781	2652	2561	2937	2717	1848	820	5000	1970	5	1	36953595	1042	94.00	0.22	12	0.33	30.00	12912.00	5660	20231211	-50.18	2530	20241209	11.46	5280	-46.59	20240201	2530	11.46	20241209	5650	-50.09	20231220	2530	11.46	20241209	0.09	N	002990	5000	1847 억	124578	N	N	0	N	N
97	20241213	090139	57	100.00	KOSPI			N	N	N	N	N	2800	55	2	2.00	36671095	13089	15.28	2800	2825	2800	3565	1925	2745	2801.67	0.34	0	1649	3001	2872	2781	2652	2561	2937	2717	1848	820	5000	1970	5	1	36953595	1035	93.33	0.22	12	0.04	30.00	12912.00	5660	20231211	-50.53	2530	20241209	10.67	5280	-46.97	20240201	2530	10.67	20241209	5650	-50.44	20231220	2530	10.67	20241209	0.09	N	002990	5000	1847 억	124578	N	N	0	N	N
98	20241212	160139	57	100.00	KOSPI			N	N	N	N	N	2745	25	2	0.92	234512080	85080	109.48	2705	2910	2690	3535	1905	2720	2756.37	0.43	0	-33723	2846	2782	2736	2672	2626	2815	2705	1848	815	5000	1950	5	1	36953595	1014	91.50	0.21	12	0.23	30.00	12912.00	5660	20231211	-51.50	2530	20241209	8.50	5280	-48.01	20240201	2530	8.50	20241209	5650	-51.42	20231220	2530	8.50	20241209	0.09	N	002990	5000	1847 억	160065	N	N	0	N	N
99	20241212	150138	57	100.00	KOSPI			N	N	N	N	N	2720	0	3	0.00	218853865	79346	102.10	2705	2910	2690	3535	1905	2720	2758.22	0.43	0	-36434	2846	2782	2736	2672	2626	2815	2705	1848	815	5000	1950	5	1	36953595	1005	90.67	0.21	12	0.21	30.00	12912.00	5660	20231211	-51.94	2530	20241209	7.51	5280	-48.48	20240201	2530	7.51	20241209	5650	-51.86	20231220	2530	7.51	20241209	0.09	N	002990	5000	1847 억	160065	N	N	0	N	N
100	20241212	140139	57	100.00	KOSPI			N	N	N	N	N	2720	0	3	0.00	211582705	76667	98.66	2705	2910	2690	3535	1905	2720	2759.76	0.43	0	-36334	2846	2782	2736	2672	2626	2815	2705	1848	815	5000	1950	5	1	36953595	1005	90.67	0.21	12	0.21	30.00	12912.00	5660	20231211	-51.94	2530	20241209	7.51	5280	-48.48	20240201	2530	7.51	20241209	5650	-51.86	20231220	2530	7.51	20241209	0.09	N	002990	5000	1847 억	160065	N	N	0	N	N
101	20241212	130139	57	100.00	KOSPI			N	N	N	N	N	2715	-5	5	-0.18	202103025	73169	94.16	2705	2910	2690	3535	1905	2720	2762.14	0.43	0	-34368	2846	2782	2736	2672	2626	2815	2705	1848	815	5000	1950	5	1	36953595	1003	90.50	0.21	12	0.20	30.00	12912.00	5660	20231211	-52.03	2530	20241209	7.31	5280	-48.58	20240201	2530	7.31	20241209	5650	-51.95	20231220	2530	7.31	20241209	0.09	N	002990	5000	1847 억	160065	N	N	0	N	N
102	20241212	120137	57	100.00	KOSPI			N	N	N	N	N	2705	-15	5	-0.55	178149335	64324	82.77	2705	2910	2690	3535	1905	2720	2769.56	0.43	0	-31543	2846	2782	2736	2672	2626	2815	2705	1848	815	5000	1950	5	1	36953595	1000	90.17	0.21	12	0.17	30.00	12912.00	5660	20231211	-52.21	2530	20241209	6.92	5280	-48.77	20240201	2530	6.92	20241209	5650	-52.12	20231220	2530	6.92	20241209	0.09	N	002990	5000	1847 억	160065	N	N	0	N	N
103	20241212	110138	57	100.00	KOSPI			N	N	N	N	N	2745	25	2	0.92	156911885	56520	72.73	2705	2910	2690	3535	1905	2720	2776.22	0.43	0	-27410	2846	2782	2736	2672	2626	2815	2705	1848	815	5000	1950	5	1	36953595	1014	91.50	0.21	12	0.15	30.00	12912.00	5660	20231211	-51.50	2530	20241209	8.50	5280	-48.01	20240201	2530	8.50	20241209	5650	-51.42	20231220	2530	8.50	20241209	0.09	N	002990	5000	1847 억	160065	N	N	0	N	N
104	20241212	100138	57	100.00	KOSPI			N	N	N	N	N	2710	-10	5	-0.37	148840725	53560	68.92	2705	2910	2690	3535	1905	2720	2778.95	0.43	0	-28510	2846	2782	2736	2672	2626	2815	2705	1848	815	5000	1950	5	1	36953595	1001	90.33	0.21	12	0.14	30.00	12912.00	5660	20231211	-52.12	2530	20241209	7.11	5280	-48.67	20240201	2530	7.11	20241209	5650	-52.04	20231220	2530	7.11	20241209	0.09	N	002990	5000	1847 억	160065	N	N	0	N	N
105	20241212	090139	57	100.00	KOSPI			N	N	N	N	N	2720	0	3	0.00	2699695	998	1.28	2705	2720	2705	3535	1905	2720	2705.11	0.43	0	-45	2846	2782	2736	2672	2626	2815	2705	1848	815	5000	1950	5	1	36953595	1005	90.67	0.21	12	0.00	30.00	12912.00	5660	20231211	-51.94	2530	20241209	7.51	5280	-48.48	20240201	2530	7.51	20241209	5650	-51.86	20231220	2530	7.51	20241209	0.09	N	002990	5000	1847 억	160065	N	N	0	N	N
106	20241211	160138	57	100.00	KOSPI			N	N	N	N	N	2720	-20	5	-0.73	213422265	77447	52.57	2690	2800	2690	3560	1920	2740	2755.72	0.42	0	1704	2930	2835	2695	2600	2460	2882	2647	1848	820	5000	1970	5	1	36953595	1005	90.67	0.21	12	0.21	30.00	12912.00	5660	20231211	-51.94	2530	20241209	7.51	5280	-48.48	20240201	2530	7.51	20241209	5660	-51.94	20231211	2530	7.51	20241209	0.10	N	002990	5000	1847 억	155755	N	N	1	N	N
107	20241211	150130	57	100.00	KOSPI			N	N	N	N	N	2765	25	2	0.91	174636445	63291	42.96	2690	2800	2690	3560	1920	2740	2759.26	0.42	0	8039	2930	2835	2695	2600	2460	2882	2647	1848	820	5000	1970	5	1	36953595	1022	92.17	0.21	12	0.17	30.00	12912.00	5660	20231211	-51.15	2530	20241209	9.29	5280	-47.63	20240201	2530	9.29	20241209	5660	-51.15	20231211	2530	9.29	20241209	0.10	N	002990	5000	1847 억	155755	N	N	1	N	N
108	20241211	140138	57	100.00	KOSPI			N	N	N	N	N	2780	40	2	1.46	149242010	54095	36.72	2690	2800	2690	3560	1920	2740	2758.89	0.42	0	1059	2930	2835	2695	2600	2460	2882	2647	1848	820	5000	1970	5	1	36953595	1027	92.67	0.22	12	0.15	30.00	12912.00	5660	20231211	-50.88	2530	20241209	9.88	5280	-47.35	20240201	2530	9.88	20241209	5660	-50.88	20231211	2530	9.88	20241209	0.10	N	002990	5000	1847 억	155755	N	N	1	N	N
109	20241211	130138	57	100.00	KOSPI			N	N	N	N	N	2780	40	2	1.46	131743090	47784	32.43	2690	2800	2690	3560	1920	2740	2757.05	0.42	0	680	2930	2835	2695	2600	2460	2882	2647	1848	820	5000	1970	5	1	36953595	1027	92.67	0.22	12	0.13	30.00	12912.00	5660	20231211	-50.88	2530	20241209	9.88	5280	-47.35	20240201	2530	9.88	20241209	5660	-50.88	20231211	2530	9.88	20241209	0.10	N	002990	5000	1847 억	155755	N	N	1	N	N
110	20241211	120138	57	100.00	KOSPI			N	N	N	N	N	2775	35	2	1.28	114475290	41546	28.20	2690	2800	2690	3560	1920	2740	2755.39	0.42	0	-2508	2930	2835	2695	2600	2460	2882	2647	1848	820	5000	1970	5	1	36953595	1025	92.50	0.21	12	0.11	30.00	12912.00	5660	20231211	-50.97	2530	20241209	9.68	5280	-47.44	20240201	2530	9.68	20241209	5660	-50.97	20231211	2530	9.68	20241209	0.10	N	002990	5000	1847 억	155755	N	N	1	N	N
111	20241211	110139	57	100.00	KOSPI			N	N	N	N	N	2765	25	2	0.91	104965175	38112	25.87	2690	2800	2690	3560	1920	2740	2754.12	0.42	0	-3186	2930	2835	2695	2600	2460	2882	2647	1848	820	5000	1970	5	1	36953595	1022	92.17	0.21	12	0.10	30.00	12912.00	5660	20231211	-51.15	2530	20241209	9.29	5280	-47.63	20240201	2530	9.29	20241209	5660	-51.15	20231211	2530	9.29	20241209	0.10	N	002990	5000	1847 억	155755	N	N	1	N	N
112	20241211	100138	57	100.00	KOSPI			N	N	N	N	N	2775	35	2	1.28	89693610	32602	22.13	2690	2800	2690	3560	1920	2740	2751.17	0.42	0	-2394	2930	2835	2695	2600	2460	2882	2647	1848	820	5000	1970	5	1	36953595	1025	92.50	0.21	12	0.09	30.00	12912.00	5660	20231211	-50.97	2530	20241209	9.68	5280	-47.44	20240201	2530	9.68	20241209	5660	-50.97	20231211	2530	9.68	20241209	0.10	N	002990	5000	1847 억	155755	N	N	1	N	N
113	20241211	090139	57	100.00	KOSPI			N	N	N	N	N	2730	-10	5	-0.36	2273905	844	0.57	2690	2740	2690	3560	1920	2740	2694.20	0.42	0	72	2930	2835	2695	2600	2460	2882	2647	1848	820	5000	1970	5	1	36953595	1009	91.00	0.21	12	0.00	30.00	12912.00	5660	20231211	-51.77	2530	20241209	7.91	5280	-48.30	20240201	2530	7.91	20241209	5660	-51.77	20231211	2530	7.91	20241209	0.10	N	002990	5000	1847 억	155755	N	N	1	N	N
114	20241210	160138	57	100.00	KOSPI			N	N	N	N	N	2740	210	2	8.30	394203745	147115	129.04	2580	2790	2555	3285	1775	2530	2679.56	0.38	0	18855	2750	2640	2585	2475	2420	2612	2447	1848	755	5000	1820	5	1	36953595	1013	91.33	0.21	12	0.40	30.00	12912.00	5660	20231211	-51.59	2530	20241209	8.30	5280	-48.11	20240201	2530	8.30	20241209	5660	-51.59	20231211	2530	8.30	20241209	0.10	N	002990	5000	1847 억	139668	N	N	1	N	N
115	20241210	150138	57	100.00	KOSPI			N	N	N	N	N	2720	190	2	7.51	364219365	136155	119.43	2580	2790	2555	3285	1775	2530	2675.03	0.38	0	19638	2750	2640	2585	2475	2420	2612	2447	1848	755	5000	1820	5	1	36953595	1005	90.67	0.21	12	0.37	30.00	12912.00	5660	20231211	-51.94	2530	20241209	7.51	5280	-48.48	20240201	2530	7.51	20241209	5660	-51.94	20231211	2530	7.51	20241209	0.10	N	002990	5000	1847 억	139668	N	N	0	N	N
116	20241210	140138	57	100.00	KOSPI			N	N	N	N	N	2720	190	2	7.51	349339995	130646	114.60	2580	2790	2555	3285	1775	2530	2673.94	0.38	0	18084	2750	2640	2585	2475	2420	2612	2447	1848	755	5000	1820	5	1	36953595	1005	90.67	0.21	12	0.35	30.00	12912.00	5660	20231211	-51.94	2530	20241209	7.51	5280	-48.48	20240201	2530	7.51	20241209	5660	-51.94	20231211	2530	7.51	20241209	0.10	N	002990	5000	1847 억	139668	N	N	0	N	N
117	20241210	130138	57	100.00	KOSPI			N	N	N	N	N	2735	205	2	8.10	330486215	123682	108.49	2580	2790	2555	3285	1775	2530	2672.06	0.38	0	18202	2750	2640	2585	2475	2420	2612	2447	1848	755	5000	1820	5	1	36953595	1011	91.17	0.21	12	0.33	30.00	12912.00	5660	20231211	-51.68	2530	20241209	8.10	5280	-48.20	20240201	2530	8.10	20241209	5660	-51.68	20231211	2530	8.10	20241209	0.10	N	002990	5000	1847 억	139668	N	N	0	N	N
118	20241210	120138	57	100.00	KOSPI			N	N	N	N	N	2730	200	2	7.91	274610850	102984	90.33	2580	2790	2555	3285	1775	2530	2666.54	0.38	0	8900	2750	2640	2585	2475	2420	2612	2447	1848	755	5000	1820	5	1	36953595	1009	91.00	0.21	12	0.28	30.00	12912.00	5660	20231211	-51.77	2530	20241209	7.91	5280	-48.30	20240201	2530	7.91	20241209	5660	-51.77	20231211	2530	7.91	20241209	0.10	N	002990	5000	1847 억	139668	N	N	0	N	N
119	20241210	110137	57	100.00	KOSPI			N	N	N	N	N	2705	175	2	6.92	249920090	93952	82.41	2580	2790	2555	3285	1775	2530	2660.08	0.38	0	8138	2750	2640	2585	2475	2420	2612	2447	1848	755	5000	1820	5	1	36953595	1000	90.17	0.21	12	0.25	30.00	12912.00	5660	20231211	-52.21	2530	20241209	6.92	5280	-48.77	20240201	2530	6.92	20241209	5660	-52.21	20231211	2530	6.92	20241209	0.10	N	002990	5000	1847 억	139668	N	N	0	N	N
120	20241210	100138	57	100.00	KOSPI			N	N	N	N	N	2645	115	2	4.55	139803685	53264	46.72	2580	2690	2555	3285	1775	2530	2624.73	0.38	0	7642	2750	2640	2585	2475	2420	2612	2447	1848	755	5000	1820	5	1	36953595	977	88.17	0.20	12	0.14	30.00	12912.00	5660	20231211	-53.27	2530	20241209	4.55	5280	-49.91	20240201	2530	4.55	20241209	5660	-53.27	20231211	2530	4.55	20241209	0.10	N	002990	5000	1847 억	139668	N	N	0	N	N
121	20241210	090139	57	100.00	KOSPI			N	N	N	N	N	2565	35	2	1.38	3339710	1295	1.14	2580	2580	2555	3285	1775	2530	2578.93	0.38	0	394	2750	2640	2585	2475	2420	2612	2447	1848	755	5000	1820	5	1	36953595	948	85.50	0.20	12	0.00	30.00	12912.00	5660	20231211	-54.68	2530	20241209	1.38	5280	-51.42	20240201	2530	1.38	20241209	5660	-54.68	20231211	2530	1.38	20241209	0.10	N	002990	5000	1847 억	139668	N	N	0	N	N
122	20241209	160137	57	100.00	KOSPI	신저가		N	N	N	N	N	2530	-220	5	-8.00	294460935	113822	85.77	2655	2695	2530	3575	1925	2750	2586.72	0.41	0	-11440	2860	2805	2745	2690	2630	2775	2660	1848	825	5000	1980	5	1	36953595	935	84.33	0.20	12	0.31	30.00	12912.00	5660	20231211	-55.30	2530	20241209	0.00	5280	-52.08	20240201	2530	0.00	20241209	5660	-55.30	20231211	2530	0.00	20241209	0.10	N	002990	5000	1847 억	152161	N	N	0	N	N
123	20241209	150137	57	100.00	KOSPI	신저가		N	N	N	N	N	2535	-215	5	-7.82	261962005	100993	76.10	2655	2695	2530	3575	1925	2750	2593.40	0.41	0	-9430	2860	2805	2745	2690	2630	2775	2660	1848	825	5000	1980	5	1	36953595	937	84.50	0.20	12	0.27	30.00	12912.00	5660	20231211	-55.21	2530	20241209	0.20	5280	-51.99	20240201	2530	0.20	20241209	5660	-55.21	20231211	2530	0.20	20241209	0.10	N	002990	5000	1847 억	152161	N	N	0	N	N
124	20241209	140138	57	100.00	KOSPI	신저가		N	N	N	N	N	2565	-185	5	-6.73	224617325	86291	65.02	2655	2695	2555	3575	1925	2750	2602.51	0.41	0	-7507	2860	2805	2745	2690	2630	2775	2660	1848	825	5000	1980	5	1	36953595	948	85.50	0.20	12	0.23	30.00	12912.00	5660	20231211	-54.68	2555	20241209	0.39	5280	-51.42	20240201	2555	0.39	20241209	5660	-54.68	20231211	2555	0.39	20241209	0.10	N	002990	5000	1847 억	152161	N	N	0	N	N
125	20241209	130138	57	100.00	KOSPI	신저가		N	N	N	N	N	2575	-175	5	-6.36	202256090	77573	58.45	2655	2695	2555	3575	1925	2750	2606.75	0.41	0	-4183	2860	2805	2745	2690	2630	2775	2660	1848	825	5000	1980	5	1	36953595	952	85.83	0.20	12	0.21	30.00	12912.00	5660	20231211	-54.51	2555	20241209	0.78	5280	-51.23	20240201	2555	0.78	20241209	5660	-54.51	20231211	2555	0.78	20241209	0.10	N	002990	5000	1847 억	152161	N	N	0	N	N
126	20241209	120138	57	100.00	KOSPI	신저가		N	N	N	N	N	2610	-140	5	-5.09	157961805	60391	45.51	2655	2695	2560	3575	1925	2750	2614.98	0.41	0	-3795	2860	2805	2745	2690	2630	2775	2660	1848	825	5000	1980	5	1	36953595	964	87.00	0.20	12	0.16	30.00	12912.00	5660	20231211	-53.89	2560	20241209	1.95	5280	-50.57	20240201	2560	1.95	20241209	5660	-53.89	20231211	2560	1.95	20241209	0.10	N	002990	5000	1847 억	152161	N	N	0	N	N
127	20241209	110139	57	100.00	KOSPI	신저가		N	N	N	N	N	2630	-120	5	-4.36	127757745	48859	36.82	2655	2695	2560	3575	1925	2750	2613.99	0.41	0	-3541	2860	2805	2745	2690	2630	2775	2660	1848	825	5000	1980	5	1	36953595	972	87.67	0.20	12	0.13	30.00	12912.00	5660	20231211	-53.53	2560	20241209	2.73	5280	-50.19	20240201	2560	2.73	20241209	5660	-53.53	20231211	2560	2.73	20241209	0.10	N	002990	5000	1847 억	152161	N	N	0	N	N
128	20241209	100138	57	100.00	KOSPI	신저가		N	N	N	N	N	2610	-140	5	-5.09	111146145	42507	32.03	2655	2695	2560	3575	1925	2750	2613.81	0.41	0	-3134	2860	2805	2745	2690	2630	2775	2660	1848	825	5000	1980	5	1	36953595	964	87.00	0.20	12	0.12	30.00	12912.00	5660	20231211	-53.89	2560	20241209	1.95	5280	-50.57	20240201	2560	1.95	20241209	5660	-53.89	20231211	2560	1.95	20241209	0.10	N	002990	5000	1847 억	152161	N	N	0	N	N
129	20241209	090138	57	100.00	KOSPI	신저가		N	N	N	N	N	2650	-100	5	-3.64	17641480	6640	5.00	2655	2695	2625	3575	1925	2750	2652.44	0.41	0	1074	2860	2805	2745	2690	2630	2775	2660	1848	825	5000	1980	5	1	36953595	979	88.33	0.21	12	0.02	30.00	12912.00	5660	20231211	-53.18	2625	20241209	0.95	5280	-49.81	20240201	2625	0.95	20241209	5660	-53.18	20231211	2625	0.95	20241209	0.10	N	002990	5000	1847 억	152161	N	N	0	N	N
130	20241206	160138	57	100.00	KOSPI		건설업	N	N	N	N	N	2750	-50	5	-1.79	360711260	132348	96.23	2755	2800	2685	3640	1960	2800	2725.47	0.40	0	4975	2966	2882	2831	2747	2696	2857	2722	1848	840	5000	2010	5	1	36953595	1016	91.67	0.21	12	0.36	30.00	12912.00	5660	20231211	-51.41	2680	20241119	2.61	5280	-47.92	20240201	2680	2.61	20241119	5660	-51.41	20231211	2680	2.61	20241119	0.10	N	002990	5000	1847 억	149068	N	N	0	N	N
131	20241206	150137	57	100.00	KOSPI		건설업	N	N	N	N	N	2760	-40	5	-1.43	343699155	126175	91.74	2755	2800	2685	3640	1960	2800	2723.99	0.40	0	4762	2966	2882	2831	2747	2696	2857	2722	1848	840	5000	2010	5	1	36953595	1020	92.00	0.21	12	0.34	30.00	12912.00	5660	20231211	-51.24	2680	20241119	2.99	5280	-47.73	20240201	2680	2.99	20241119	5660	-51.24	20231211	2680	2.99	20241119	0.10	N	002990	5000	1847 억	149068	N	N	0	N	N
132	20241206	140137	57	100.00	KOSPI		건설업	N	N	N	N	N	2745	-55	5	-1.96	293665820	107942	78.48	2755	2800	2685	3640	1960	2800	2720.59	0.40	0	-416	2966	2882	2831	2747	2696	2857	2722	1848	840	5000	2010	5	1	36953595	1014	91.50	0.21	12	0.29	30.00	12912.00	5660	20231211	-51.50	2680	20241119	2.43	5280	-48.01	20240201	2680	2.43	20241119	5660	-51.50	20231211	2680	2.43	20241119	0.10	N	002990	5000	1847 억	149068	N	N	0	N	N
133	20241206	130137	57	100.00	KOSPI		건설업	N	N	N	N	N	2725	-75	5	-2.68	258252680	94983	69.06	2755	2800	2685	3640	1960	2800	2718.94	0.40	0	-74	2966	2882	2831	2747	2696	2857	2722	1848	840	5000	2010	5	1	36953595	1007	90.83	0.21	12	0.26	30.00	12912.00	5660	20231211	-51.86	2680	20241119	1.68	5280	-48.39	20240201	2680	1.68	20241119	5660	-51.86	20231211	2680	1.68	20241119	0.10	N	002990	5000	1847 억	149068	N	N	0	N	N
134	20241206	120137	57	100.00	KOSPI		건설업	N	N	N	N	N	2735	-65	5	-2.32	243037125	89381	64.99	2755	2800	2685	3640	1960	2800	2719.11	0.40	0	-39	2966	2882	2831	2747	2696	2857	2722	1848	840	5000	2010	5	1	36953595	1011	91.17	0.21	12	0.24	30.00	12912.00	5660	20231211	-51.68	2680	20241119	2.05	5280	-48.20	20240201	2680	2.05	20241119	5660	-51.68	20231211	2680	2.05	20241119	0.10	N	002990	5000	1847 억	149068	N	N	0	N	N
135	20241206	110138	57	100.00	KOSPI		건설업	N	N	N	N	N	2690	-110	5	-3.93	208649175	76701	55.77	2755	2800	2685	3640	1960	2800	2720.29	0.40	0	-1368	2966	2882	2831	2747	2696	2857	2722	1848	840	5000	2010	5	1	36953595	994	89.67	0.21	12	0.21	30.00	12912.00	5660	20231211	-52.47	2680	20241119	0.37	5280	-49.05	20240201	2680	0.37	20241119	5660	-52.47	20231211	2680	0.37	20241119	0.10	N	002990	5000	1847 억	149068	N	N	0	N	N
136	20241206	100137	57	100.00	KOSPI		건설업	N	N	N	N	N	2725	-75	5	-2.68	123894910	45348	32.97	2755	2800	2700	3640	1960	2800	2732.09	0.40	0	274	2966	2882	2831	2747	2696	2857	2722	1848	840	5000	2010	5	1	36953595	1007	90.83	0.21	12	0.12	30.00	12912.00	5660	20231211	-51.86	2680	20241119	1.68	5280	-48.39	20240201	2680	1.68	20241119	5660	-51.86	20231211	2680	1.68	20241119	0.10	N	002990	5000	1847 억	149068	N	N	0	N	N
137	20241206	090137	57	100.00	KOSPI		건설업	N	N	N	N	N	2750	-50	5	-1.79	10180940	3697	2.69	2755	2800	2750	3640	1960	2800	2753.84	0.40	0	55	2966	2882	2831	2747	2696	2857	2722	1848	840	5000	2010	5	1	36953595	1016	91.67	0.21	12	0.01	30.00	12912.00	5660	20231211	-51.41	2680	20241119	2.61	5280	-47.92	20240201	2680	2.61	20241119	5660	-51.41	20231211	2680	2.61	20241119	0.10	N	002990	5000	1847 억	149068	N	N	0	N	N
138	20241205	160136	57	100.00	KOSPI		건설업	N	N	N	N	N	2800	-120	5	-4.11	388659680	137481	80.29	2915	2915	2780	3795	2045	2920	2827.04	0.49	0	-28853	3160	3040	2930	2810	2700	3100	2870	1848	875	5000	2100	5	1	36953595	1035	93.33	0.22	12	0.37	30.00	12912.00	5660	20231211	-50.53	2680	20241119	4.48	5280	-46.97	20240201	2680	4.48	20241119	5660	-50.53	20231211	2680	4.48	20241119	0.11	N	002990	5000	1847 억	179870	N	N	0	N	N
139	20241205	150136	57	100.00	KOSPI		건설업	N	N	N	N	N	2780	-140	5	-4.79	372055300	131534	76.82	2915	2915	2780	3795	2045	2920	2828.59	0.49	0	-28162	3160	3040	2930	2810	2700	3100	2870	1848	875	5000	2100	5	1	36953595	1027	92.67	0.22	12	0.36	30.00	12912.00	5660	20231211	-50.88	2680	20241119	3.73	5280	-47.35	20240201	2680	3.73	20241119	5660	-50.88	20231211	2680	3.73	20241119	0.11	N	002990	5000	1847 억	179870	N	N	0	N	N
140	20241205	140136	57	100.00	KOSPI		건설업	N	N	N	N	N	2810	-110	5	-3.77	341361895	120538	70.40	2915	2915	2790	3795	2045	2920	2831.99	0.49	0	-25627	3160	3040	2930	2810	2700	3100	2870	1848	875	5000	2100	5	1	36953595	1038	93.67	0.22	12	0.33	30.00	12912.00	5660	20231211	-50.35	2680	20241119	4.85	5280	-46.78	20240201	2680	4.85	20241119	5660	-50.35	20231211	2680	4.85	20241119	0.11	N	002990	5000	1847 억	179870	N	N	0	N	N
141	20241205	130137	57	100.00	KOSPI		건설업	N	N	N	N	N	2810	-110	5	-3.77	260377385	91611	53.50	2915	2915	2805	3795	2045	2920	2842.21	0.49	0	-12463	3160	3040	2930	2810	2700	3100	2870	1848	875	5000	2100	5	1	36953595	1038	93.67	0.22	12	0.25	30.00	12912.00	5660	20231211	-50.35	2680	20241119	4.85	5280	-46.78	20240201	2680	4.85	20241119	5660	-50.35	20231211	2680	4.85	20241119	0.11	N	002990	5000	1847 억	179870	N	N	0	N	N
142	20241205	120137	57	100.00	KOSPI		건설업	N	N	N	N	N	2830	-90	5	-3.08	198011385	69455	40.56	2915	2915	2820	3795	2045	2920	2850.93	0.49	0	-10745	3160	3040	2930	2810	2700	3100	2870	1848	875	5000	2100	5	1	36953595	1046	94.33	0.22	12	0.19	30.00	12912.00	5660	20231211	-50.00	2680	20241119	5.60	5280	-46.40	20240201	2680	5.60	20241119	5660	-50.00	20231211	2680	5.60	20241119	0.11	N	002990	5000	1847 억	179870	N	N	0	N	N
143	20241205	110136	57	100.00	KOSPI		건설업	N	N	N	N	N	2835	-85	5	-2.91	187850630	65861	38.46	2915	2915	2820	3795	2045	2920	2852.23	0.49	0	-9677	3160	3040	2930	2810	2700	3100	2870	1848	875	5000	2100	5	1	36953595	1048	94.50	0.22	12	0.18	30.00	12912.00	5660	20231211	-49.91	2680	20241119	5.78	5280	-46.31	20240201	2680	5.78	20241119	5660	-49.91	20231211	2680	5.78	20241119	0.11	N	002990	5000	1847 억	179870	N	N	0	N	N
144	20241205	100136	57	100.00	KOSPI		건설업	N	N	N	N	N	2850	-70	5	-2.40	130566290	45649	26.66	2915	2915	2835	3795	2045	2920	2860.22	0.49	0	-8072	3160	3040	2930	2810	2700	3100	2870	1848	875	5000	2100	5	1	36953595	1053	95.00	0.22	12	0.12	30.00	12912.00	5660	20231211	-49.65	2680	20241119	6.34	5280	-46.02	20240201	2680	6.34	20241119	5660	-49.65	20231211	2680	6.34	20241119	0.11	N	002990	5000	1847 억	179870	N	N	0	N	N
145	20241205	090136	57	100.00	KOSPI		건설업	N	N	N	N	N	2910	-10	5	-0.34	1317290	452	0.26	2915	2915	2910	3795	2045	2920	2914.36	0.49	0	-107	3160	3040	2930	2810	2700	3100	2870	1848	875	5000	2100	5	1	36953595	1075	97.00	0.23	12	0.00	30.00	12912.00	5660	20231211	-48.59	2680	20241119	8.58	5280	-44.89	20240201	2680	8.58	20241119	5660	-48.59	20231211	2680	8.58	20241119	0.11	N	002990	5000	1847 억	179870	N	N	0	N	N
146	20241204	160135	57	100.00	KOSPI		건설업	N	N	N	N	N	2920	-10	5	-0.34	491182510	170669	106.50	2830	3050	2820	3805	2055	2930	2877.98	0.48	0	4253	3070	3000	2910	2840	2750	3035	2875	1848	875	5000	2100	5	1	36953595	1079	97.33	0.23	12	0.46	30.00	12912.00	5660	20231211	-48.41	2680	20241119	8.96	5280	-44.70	20240201	2680	8.96	20241119	5660	-48.41	20231211	2680	8.96	20241119	0.10	N	002990	5000	1847 억	176100	N	N	1	N	N
147	20241204	150136	57	100.00	KOSPI		건설업	N	N	N	N	N	2875	-55	5	-1.88	385598815	134547	83.96	2830	2925	2820	3805	2055	2930	2865.90	0.48	0	6846	3070	3000	2910	2840	2750	3035	2875	1848	875	5000	2100	5	1	36953595	1062	95.83	0.22	12	0.36	30.00	12912.00	5660	20231211	-49.20	2680	20241119	7.28	5280	-45.55	20240201	2680	7.28	20241119	5660	-49.20	20231211	2680	7.28	20241119	0.10	N	002990	5000	1847 억	176100	N	N	1	N	N
148	20241204	140135	57	100.00	KOSPI		건설업	N	N	N	N	N	2840	-90	5	-3.07	300272395	104577	65.26	2830	2925	2820	3805	2055	2930	2871.30	0.48	0	-2768	3070	3000	2910	2840	2750	3035	2875	1848	875	5000	2100	5	1	36953595	1049	94.67	0.22	12	0.28	30.00	12912.00	5660	20231211	-49.82	2680	20241119	5.97	5280	-46.21	20240201	2680	5.97	20241119	5660	-49.82	20231211	2680	5.97	20241119	0.10	N	002990	5000	1847 억	176100	N	N	1	N	N
149	20241204	130135	57	100.00	KOSPI		건설업	N	N	N	N	N	2870	-60	5	-2.05	235592290	81957	51.14	2830	2925	2820	3805	2055	2930	2874.58	0.48	0	-231	3070	3000	2910	2840	2750	3035	2875	1848	875	5000	2100	5	1	36953595	1061	95.67	0.22	12	0.22	30.00	12912.00	5660	20231211	-49.29	2680	20241119	7.09	5280	-45.64	20240201	2680	7.09	20241119	5660	-49.29	20231211	2680	7.09	20241119	0.10	N	002990	5000	1847 억	176100	N	N	1	N	N
150	20241204	120135	57	100.00	KOSPI		건설업	N	N	N	N	N	2890	-40	5	-1.37	212250315	73824	46.07	2830	2925	2820	3805	2055	2930	2875.09	0.48	0	2093	3070	3000	2910	2840	2750	3035	2875	1848	875	5000	2100	5	1	36953595	1068	96.33	0.22	12	0.20	30.00	12912.00	5660	20231211	-48.94	2680	20241119	7.84	5280	-45.27	20240201	2680	7.84	20241119	5660	-48.94	20231211	2680	7.84	20241119	0.10	N	002990	5000	1847 억	176100	N	N	1	N	N
151	20241204	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	2895	-35	5	-1.19	186907835	65028	40.58	2830	2925	2820	3805	2055	2930	2874.27	0.48	0	2456	3070	3000	2910	2840	2750	3035	2875	1848	875	5000	2100	5	1	36953595	1070	96.50	0.22	12	0.18	30.00	12912.00	5660	20231211	-48.85	2680	20241119	8.02	5280	-45.17	20240201	2680	8.02	20241119	5660	-48.85	20231211	2680	8.02	20241119	0.10	N	002990	5000	1847 억	176100	N	N	1	N	N
152	20241204	100135	57	100.00	KOSPI		건설업	N	N	N	N	N	2900	-30	5	-1.02	148958290	51908	32.39	2830	2925	2820	3805	2055	2930	2869.66	0.48	0	4629	3070	3000	2910	2840	2750	3035	2875	1848	875	5000	2100	5	1	36953595	1072	96.67	0.22	12	0.14	30.00	12912.00	5660	20231211	-48.76	2680	20241119	8.21	5280	-45.08	20240201	2680	8.21	20241119	5660	-48.76	20231211	2680	8.21	20241119	0.10	N	002990	5000	1847 억	176100	N	N	1	N	N
153	20241204	090136	57	100.00	KOSPI		건설업	N	N	N	N	N	2825	-105	5	-3.58	36652145	12947	8.08	2830	2845	2825	3805	2055	2930	2830.94	0.48	0	1371	3070	3000	2910	2840	2750	3035	2875	1848	875	5000	2100	5	1	36953595	1044	94.17	0.22	12	0.04	30.00	12912.00	5660	20231211	-50.09	2680	20241119	5.41	5280	-46.50	20240201	2680	5.41	20241119	5660	-50.09	20231211	2680	5.41	20241119	0.10	N	002990	5000	1847 억	176100	N	N	1	N	N
154	20241203	160138	57	100.00	KOSPI		건설업	N	N	N	N	N	2930	30	2	1.03	464982380	159582	69.05	2900	2980	2820	3770	2030	2900	2913.75	0.45	0	-993	3133	3016	2948	2831	2763	2982	2797	1848	870	5000	2080	5	1	36953595	1083	97.67	0.23	12	0.43	30.00	12912.00	5660	20231211	-48.23	2680	20241119	9.33	5280	-44.51	20240201	2680	9.33	20241119	5660	-48.23	20231211	2680	9.33	20241119	0.11	N	002990	5000	1847 억	164688	N	N	1	N	N
155	20241203	150140	57	100.00	KOSPI		건설업	N	N	N	N	N	2935	35	2	1.21	454498585	155994	67.50	2900	2980	2820	3770	2030	2900	2913.56	0.45	0	-1574	3133	3016	2948	2831	2763	2982	2797	1848	870	5000	2080	5	1	36953595	1085	97.83	0.23	12	0.42	30.00	12912.00	5660	20231211	-48.14	2680	20241119	9.51	5280	-44.41	20240201	2680	9.51	20241119	5660	-48.14	20231211	2680	9.51	20241119	0.11	N	002990	5000	1847 억	164688	N	N	0	N	N
156	20241203	140138	57	100.00	KOSPI		건설업	N	N	N	N	N	2910	10	2	0.34	421189510	144581	62.56	2900	2980	2820	3770	2030	2900	2913.17	0.45	0	-3200	3133	3016	2948	2831	2763	2982	2797	1848	870	5000	2080	5	1	36953595	1075	97.00	0.23	12	0.39	30.00	12912.00	5660	20231211	-48.59	2680	20241119	8.58	5280	-44.89	20240201	2680	8.58	20241119	5660	-48.59	20231211	2680	8.58	20241119	0.11	N	002990	5000	1847 억	164688	N	N	0	N	N
157	20241203	130138	57	100.00	KOSPI		건설업	N	N	N	N	N	2935	35	2	1.21	371438015	127538	55.19	2900	2980	2820	3770	2030	2900	2912.37	0.45	0	-4340	3133	3016	2948	2831	2763	2982	2797	1848	870	5000	2080	5	1	36953595	1085	97.83	0.23	12	0.35	30.00	12912.00	5660	20231211	-48.14	2680	20241119	9.51	5280	-44.41	20240201	2680	9.51	20241119	5660	-48.14	20231211	2680	9.51	20241119	0.11	N	002990	5000	1847 억	164688	N	N	0	N	N
158	20241203	120142	57	100.00	KOSPI		건설업	N	N	N	N	N	2905	5	2	0.17	335714680	115381	49.92	2900	2980	2820	3770	2030	2900	2909.62	0.45	0	-1816	3133	3016	2948	2831	2763	2982	2797	1848	870	5000	2080	5	1	36953595	1074	96.83	0.22	12	0.31	30.00	12912.00	5660	20231211	-48.67	2680	20241119	8.40	5280	-44.98	20240201	2680	8.40	20241119	5660	-48.67	20231211	2680	8.40	20241119	0.11	N	002990	5000	1847 억	164688	N	N	0	N	N
159	20241203	110136	57	100.00	KOSPI		건설업	N	N	N	N	N	2900	0	3	0.00	305631885	105031	45.45	2900	2980	2820	3770	2030	2900	2909.92	0.45	0	-1388	3133	3016	2948	2831	2763	2982	2797	1848	870	5000	2080	5	1	36953595	1072	96.67	0.22	12	0.28	30.00	12912.00	5660	20231211	-48.76	2680	20241119	8.21	5280	-45.08	20240201	2680	8.21	20241119	5660	-48.76	20231211	2680	8.21	20241119	0.11	N	002990	5000	1847 억	164688	N	N	0	N	N
160	20241203	100135	57	100.00	KOSPI		건설업	N	N	N	N	N	2950	50	2	1.72	205668590	71030	30.73	2900	2950	2820	3770	2030	2900	2895.52	0.45	0	-4192	3133	3016	2948	2831	2763	2982	2797	1848	870	5000	2080	5	1	36953595	1090	98.33	0.23	12	0.19	30.00	12912.00	5660	20231211	-47.88	2680	20241119	10.07	5280	-44.13	20240201	2680	10.07	20241119	5660	-47.88	20231211	2680	10.07	20241119	0.11	N	002990	5000	1847 억	164688	N	N	0	N	N
161	20241203	090136	57	100.00	KOSPI		건설업	N	N	N	N	N	2905	5	2	0.17	3648375	1258	0.54	2900	2910	2900	3770	2030	2900	2900.14	0.45	0	-100	3133	3016	2948	2831	2763	2982	2797	1848	870	5000	2080	5	1	36953595	1074	96.83	0.22	12	0.00	30.00	12912.00	5660	20231211	-48.67	2680	20241119	8.40	5280	-44.98	20240201	2680	8.40	20241119	5660	-48.67	20231211	2680	8.40	20241119	0.11	N	002990	5000	1847 억	164688	N	N	0	N	N
162	20241202	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	2900	-10	5	-0.34	678892645	230783	45.90	2980	3065	2880	3780	2040	2910	2941.72	0.57	0	-49177	3173	3041	2968	2836	2763	3005	2800	1848	870	5000	2090	5	1	36953595	1072	96.67	0.22	12	0.62	30.00	12912.00	5660	20231211	-48.76	2680	20241119	8.21	5280	-45.08	20240201	2680	8.21	20241119	5660	-48.76	20231211	2680	8.21	20241119	0.10	N	002990	5000	1847 억	212373	N	N	0	N	N
163	20241202	150136	57	100.00	KOSPI		건설업	N	N	N	N	N	2905	-5	5	-0.17	650908535	221153	43.99	2980	3065	2880	3780	2040	2910	2943.25	0.57	0	-46907	3173	3041	2968	2836	2763	3005	2800	1848	870	5000	2090	5	1	36953595	1074	96.83	0.22	12	0.60	30.00	12912.00	5660	20231211	-48.67	2680	20241119	8.40	5280	-44.98	20240201	2680	8.40	20241119	5660	-48.67	20231211	2680	8.40	20241119	0.10	N	002990	5000	1847 억	212373	N	N	0	N	N
164	20241202	140136	57	100.00	KOSPI		건설업	N	N	N	N	N	2915	5	2	0.17	623806020	211828	42.13	2980	3065	2880	3780	2040	2910	2944.87	0.57	0	-44182	3173	3041	2968	2836	2763	3005	2800	1848	870	5000	2090	5	1	36953595	1077	97.17	0.23	12	0.57	30.00	12912.00	5660	20231211	-48.50	2680	20241119	8.77	5280	-44.79	20240201	2680	8.77	20241119	5660	-48.50	20231211	2680	8.77	20241119	0.10	N	002990	5000	1847 억	212373	N	N	0	N	N
165	20241202	130139	57	100.00	KOSPI		건설업	N	N	N	N	N	2910	0	3	0.00	589403740	200012	39.78	2980	3065	2880	3780	2040	2910	2946.84	0.57	0	-38949	3173	3041	2968	2836	2763	3005	2800	1848	870	5000	2090	5	1	36953595	1075	97.00	0.23	12	0.54	30.00	12912.00	5660	20231211	-48.59	2680	20241119	8.58	5280	-44.89	20240201	2680	8.58	20241119	5660	-48.59	20231211	2680	8.58	20241119	0.10	N	002990	5000	1847 억	212373	N	N	0	N	N
166	20241202	120140	57	100.00	KOSPI		건설업	N	N	N	N	N	2900	-10	5	-0.34	552194540	187287	37.25	2980	3065	2880	3780	2040	2910	2948.39	0.57	0	-33778	3173	3041	2968	2836	2763	3005	2800	1848	870	5000	2090	5	1	36953595	1072	96.67	0.22	12	0.51	30.00	12912.00	5660	20231211	-48.76	2680	20241119	8.21	5280	-45.08	20240201	2680	8.21	20241119	5660	-48.76	20231211	2680	8.21	20241119	0.10	N	002990	5000	1847 억	212373	N	N	0	N	N
167	20241202	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	2920	10	2	0.34	465400665	157291	31.29	2980	3065	2900	3780	2040	2910	2958.85	0.57	0	-27778	3173	3041	2968	2836	2763	3005	2800	1848	870	5000	2090	5	1	36953595	1079	97.33	0.23	12	0.43	30.00	12912.00	5660	20231211	-48.41	2680	20241119	8.96	5280	-44.70	20240201	2680	8.96	20241119	5660	-48.41	20231211	2680	8.96	20241119	0.10	N	002990	5000	1847 억	212373	N	N	0	N	N
168	20241202	100135	57	100.00	KOSPI		건설업	N	N	N	N	N	2955	45	2	1.55	344794175	115899	23.05	2980	3065	2920	3780	2040	2910	2974.95	0.57	0	-17224	3173	3041	2968	2836	2763	3005	2800	1848	870	5000	2090	5	1	36953595	1092	98.50	0.23	12	0.31	30.00	12912.00	5660	20231211	-47.79	2680	20241119	10.26	5280	-44.03	20240201	2680	10.26	20241119	5660	-47.79	20231211	2680	10.26	20241119	0.10	N	002990	5000	1847 억	212373	N	N	0	N	N
169	20241202	090135	57	100.00	KOSPI		건설업	N	N	N	N	N	2985	75	2	2.58	30525565	10240	2.04	2980	3000	2950	3780	2040	2910	2981.01	0.57	0	-2873	3173	3041	2968	2836	2763	3005	2800	1848	870	5000	2090	5	1	36953595	1103	99.50	0.23	12	0.03	30.00	12912.00	5660	20231211	-47.26	2680	20241119	11.38	5280	-43.47	20240201	2680	11.38	20241119	5660	-47.26	20231211	2680	11.38	20241119	0.10	N	002990	5000	1847 억	212373	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History