KissMeData/002990/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231031	160140	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5050	-10	5	-0.20	199406550	39257	72.06	5030	5140	5030	6570	3550	5060	5079.57	4.85	-3520	5313	5186	5073	4946	4833	5250	5010	1848	1510	5000	3440	10	1	36953595	1866	8.84	0.34	12	0.11	571.00	14877.00	8840	20221201	-42.87	4890	20231011	3.27	8770	-42.42	20230110	4890	3.27	20231011	8840	-42.87	20221201	4890	3.27	20231011	0.33	N	002990	5000	1847 억	1793614	N	N	0	N	N
3	20231031	150141	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5070	10	2	0.20	153976160	30269	55.56	5030	5140	5030	6570	3550	5060	5087.02	4.85	-3541	5313	5186	5073	4946	4833	5250	5010	1848	1510	5000	3440	10	1	36953595	1874	8.88	0.34	12	0.08	571.00	14877.00	8840	20221201	-42.65	4890	20231011	3.68	8770	-42.19	20230110	4890	3.68	20231011	8840	-42.65	20221201	4890	3.68	20231011	0.33	N	002990	5000	1847 억	1793614	N	N	0	N	N
4	20231031	140141	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5080	20	2	0.40	122860550	24141	44.32	5030	5140	5030	6570	3550	5060	5089.42	4.85	-3390	5313	5186	5073	4946	4833	5250	5010	1848	1510	5000	3440	10	1	36953595	1877	8.90	0.34	12	0.07	571.00	14877.00	8840	20221201	-42.53	4890	20231011	3.89	8770	-42.08	20230110	4890	3.89	20231011	8840	-42.53	20221201	4890	3.89	20231011	0.33	N	002990	5000	1847 억	1793614	N	N	0	N	N
5	20231031	130142	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5100	40	2	0.79	112476700	22097	40.56	5030	5140	5030	6570	3550	5060	5090.29	4.85	-3373	5313	5186	5073	4946	4833	5250	5010	1848	1510	5000	3440	10	1	36953595	1885	8.93	0.34	12	0.06	571.00	14877.00	8840	20221201	-42.31	4890	20231011	4.29	8770	-41.85	20230110	4890	4.29	20231011	8840	-42.31	20221201	4890	4.29	20231011	0.33	N	002990	5000	1847 억	1793614	N	N	0	N	N
6	20231031	120141	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5080	20	2	0.40	73107270	14361	26.36	5030	5140	5030	6570	3550	5060	5090.92	4.85	-2682	5313	5186	5073	4946	4833	5250	5010	1848	1510	5000	3440	10	1	36953595	1877	8.90	0.34	12	0.04	571.00	14877.00	8840	20221201	-42.53	4890	20231011	3.89	8770	-42.08	20230110	4890	3.89	20231011	8840	-42.53	20221201	4890	3.89	20231011	0.33	N	002990	5000	1847 억	1793614	N	N	0	N	N
7	20231031	110142	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5100	40	2	0.79	57048860	11206	20.57	5030	5140	5030	6570	3550	5060	5091.23	4.85	-563	5313	5186	5073	4946	4833	5250	5010	1848	1510	5000	3440	10	1	36953595	1885	8.93	0.34	12	0.03	571.00	14877.00	8840	20221201	-42.31	4890	20231011	4.29	8770	-41.85	20230110	4890	4.29	20231011	8840	-42.31	20221201	4890	4.29	20231011	0.33	N	002990	5000	1847 억	1793614	N	N	0	N	N
8	20231031	100142	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5090	30	2	0.59	47780510	9387	17.23	5030	5140	5030	6570	3550	5060	5090.43	4.85	-561	5313	5186	5073	4946	4833	5250	5010	1848	1510	5000	3440	10	1	36953595	1881	8.91	0.34	12	0.03	571.00	14877.00	8840	20221201	-42.42	4890	20231011	4.09	8770	-41.96	20230110	4890	4.09	20231011	8840	-42.42	20221201	4890	4.09	20231011	0.33	N	002990	5000	1847 억	1793614	N	N	0	N	N
9	20231031	090141	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5060	0	3	0.00	8156080	1618	2.97	5030	5060	5030	6570	3550	5060	5039.44	4.85	-178	5313	5186	5073	4946	4833	5250	5010	1848	1510	5000	3440	10	1	36953595	1870	8.86	0.34	12	0.00	571.00	14877.00	8840	20221201	-42.76	4890	20231011	3.48	8770	-42.30	20230110	4890	3.48	20231011	8840	-42.76	20221201	4890	3.48	20231011	0.33	N	002990	5000	1847 억	1793614	N	N	0	N	N
10	20231030	160140	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5060	95	2	1.91	271213415	53420	192.03	4965	5200	4960	6450	3480	4965	5077.00	4.82	11296	5048	5006	4953	4911	4858	5027	4932	1848	1485	5000	3370	10	1	36953595	1870	8.86	0.34	12	0.14	571.00	14877.00	8840	20221201	-42.76	4890	20231011	3.48	8770	-42.30	20230110	4890	3.48	20231011	8840	-42.76	20221201	4890	3.48	20231011	0.32	N	002990	5000	1847 억	1781976	N	N	0	N	N
11	20231030	150139	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	75	2	1.51	264605415	52112	187.33	4965	5200	4960	6450	3480	4965	5077.63	4.82	11199	5048	5006	4953	4911	4858	5027	4932	1848	1485	5000	3370	10	1	36953595	1862	8.83	0.34	12	0.14	571.00	14877.00	8840	20221201	-42.99	4890	20231011	3.07	8770	-42.53	20230110	4890	3.07	20231011	8840	-42.99	20221201	4890	3.07	20231011	0.32	N	002990	5000	1847 억	1781976	N	N	0	N	N
12	20231030	140139	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5060	95	2	1.91	252068665	49628	178.40	4965	5200	4960	6450	3480	4965	5079.16	4.82	10469	5048	5006	4953	4911	4858	5027	4932	1848	1485	5000	3370	10	1	36953595	1870	8.86	0.34	12	0.13	571.00	14877.00	8840	20221201	-42.76	4890	20231011	3.48	8770	-42.30	20230110	4890	3.48	20231011	8840	-42.76	20221201	4890	3.48	20231011	0.32	N	002990	5000	1847 억	1781976	N	N	0	N	N
13	20231030	130138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5060	95	2	1.91	231300185	45533	163.68	4965	5200	4960	6450	3480	4965	5079.84	4.82	8882	5048	5006	4953	4911	4858	5027	4932	1848	1485	5000	3370	10	1	36953595	1870	8.86	0.34	12	0.12	571.00	14877.00	8840	20221201	-42.76	4890	20231011	3.48	8770	-42.30	20230110	4890	3.48	20231011	8840	-42.76	20221201	4890	3.48	20231011	0.32	N	002990	5000	1847 억	1781976	N	N	0	N	N
14	20231030	120138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5090	125	2	2.52	199746865	39297	141.26	4965	5200	4960	6450	3480	4965	5083.01	4.82	7590	5048	5006	4953	4911	4858	5027	4932	1848	1485	5000	3370	10	1	36953595	1881	8.91	0.34	12	0.11	571.00	14877.00	8840	20221201	-42.42	4890	20231011	4.09	8770	-41.96	20230110	4890	4.09	20231011	8840	-42.42	20221201	4890	4.09	20231011	0.32	N	002990	5000	1847 억	1781976	N	N	0	N	N
15	20231030	110138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5050	85	2	1.71	187586265	36888	132.60	4965	5200	4960	6450	3480	4965	5085.29	4.82	7146	5048	5006	4953	4911	4858	5027	4932	1848	1485	5000	3370	10	1	36953595	1866	8.84	0.34	12	0.10	571.00	14877.00	8840	20221201	-42.87	4890	20231011	3.27	8770	-42.42	20230110	4890	3.27	20231011	8840	-42.87	20221201	4890	3.27	20231011	0.32	N	002990	5000	1847 억	1781976	N	N	0	N	N
16	20231030	100138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5100	135	2	2.72	153678165	30192	108.53	4965	5200	4960	6450	3480	4965	5090.03	4.82	5274	5048	5006	4953	4911	4858	5027	4932	1848	1485	5000	3370	10	1	36953595	1885	8.93	0.34	12	0.08	571.00	14877.00	8840	20221201	-42.31	4890	20231011	4.29	8770	-41.85	20230110	4890	4.29	20231011	8840	-42.31	20221201	4890	4.29	20231011	0.32	N	002990	5000	1847 억	1781976	N	N	0	N	N
17	20231030	090137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4970	5	2	0.10	273175	55	0.20	4965	4970	4965	6450	3480	4965	4966.82	4.82	-25	5048	5006	4953	4911	4858	5027	4932	1848	1485	5000	3370	5	1	36953595	1837	8.70	0.33	12	0.00	571.00	14877.00	8840	20221201	-43.78	4890	20231011	1.64	8770	-43.33	20230110	4890	1.64	20231011	8840	-43.78	20221201	4890	1.64	20231011	0.32	N	002990	5000	1847 억	1781976	N	N	0	N	N
18	20231027	160141	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4965	55	2	1.12	137301265	27727	32.68	4935	4995	4900	6380	3440	4910	4951.89	4.80	5647	5076	4992	4946	4862	4816	4970	4840	1848	1470	5000	3330	5	1	36953595	1835	8.70	0.33	12	0.08	571.00	14877.00	8840	20221201	-43.83	4890	20231011	1.53	8770	-43.39	20230110	4890	1.53	20231011	8840	-43.83	20221201	4890	1.53	20231011	0.31	N	002990	5000	1847 억	1774328	N	N	0	N	N
19	20231027	150138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4950	40	2	0.81	124557805	25158	29.65	4935	4995	4900	6380	3440	4910	4951.02	4.80	5198	5076	4992	4946	4862	4816	4970	4840	1848	1470	5000	3330	5	1	36953595	1829	8.67	0.33	12	0.07	571.00	14877.00	8840	20221201	-44.00	4890	20231011	1.23	8770	-43.56	20230110	4890	1.23	20231011	8840	-44.00	20221201	4890	1.23	20231011	0.31	N	002990	5000	1847 억	1774328	N	N	0	N	N
20	20231027	140138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4965	55	2	1.12	110882370	22400	26.40	4935	4995	4900	6380	3440	4910	4950.11	4.80	4107	5076	4992	4946	4862	4816	4970	4840	1848	1470	5000	3330	5	1	36953595	1835	8.70	0.33	12	0.06	571.00	14877.00	8840	20221201	-43.83	4890	20231011	1.53	8770	-43.39	20230110	4890	1.53	20231011	8840	-43.83	20221201	4890	1.53	20231011	0.31	N	002990	5000	1847 억	1774328	N	N	0	N	N
21	20231027	130137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4960	50	2	1.02	101585150	20527	24.19	4935	4995	4900	6380	3440	4910	4948.86	4.80	3989	5076	4992	4946	4862	4816	4970	4840	1848	1470	5000	3330	5	1	36953595	1833	8.69	0.33	12	0.06	571.00	14877.00	8840	20221201	-43.89	4890	20231011	1.43	8770	-43.44	20230110	4890	1.43	20231011	8840	-43.89	20221201	4890	1.43	20231011	0.31	N	002990	5000	1847 억	1774328	N	N	0	N	N
22	20231027	120137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4975	65	2	1.32	95257815	19250	22.69	4935	4995	4900	6380	3440	4910	4948.46	4.80	3199	5076	4992	4946	4862	4816	4970	4840	1848	1470	5000	3330	5	1	36953595	1838	8.71	0.33	12	0.05	571.00	14877.00	8840	20221201	-43.72	4890	20231011	1.74	8770	-43.27	20230110	4890	1.74	20231011	8840	-43.72	20221201	4890	1.74	20231011	0.31	N	002990	5000	1847 억	1774328	N	N	0	N	N
23	20231027	110137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4975	65	2	1.32	63779470	12921	15.23	4935	4980	4900	6380	3440	4910	4936.11	4.80	1443	5076	4992	4946	4862	4816	4970	4840	1848	1470	5000	3330	5	1	36953595	1838	8.71	0.33	12	0.03	571.00	14877.00	8840	20221201	-43.72	4890	20231011	1.74	8770	-43.27	20230110	4890	1.74	20231011	8840	-43.72	20221201	4890	1.74	20231011	0.31	N	002990	5000	1847 억	1774328	N	N	0	N	N
24	20231027	100138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4930	20	2	0.41	40660060	8260	9.74	4935	4945	4900	6380	3440	4910	4922.53	4.80	1115	5076	4992	4946	4862	4816	4970	4840	1848	1470	5000	3330	5	1	36953595	1822	8.63	0.33	12	0.02	571.00	14877.00	8840	20221201	-44.23	4890	20231011	0.82	8770	-43.79	20230110	4890	0.82	20231011	8840	-44.23	20221201	4890	0.82	20231011	0.31	N	002990	5000	1847 억	1774328	N	N	0	N	N
25	20231027	090137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4900	-10	5	-0.20	10422665	2126	2.51	4935	4935	4900	6380	3440	4910	4902.48	4.80	57	5076	4992	4946	4862	4816	4970	4840	1848	1470	5000	3330	5	1	36953595	1811	8.58	0.33	12	0.01	571.00	14877.00	8840	20221201	-44.57	4890	20231011	0.20	8770	-44.13	20230110	4890	0.20	20231011	8840	-44.57	20221201	4890	0.20	20231011	0.31	N	002990	5000	1847 억	1774328	N	N	0	N	N
26	20231026	160136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4910	-130	5	-2.58	418387070	84708	302.13	4930	5030	4900	6550	3530	5040	4939.17	4.85	-18229	5160	5100	5050	4990	4940	5075	4965	1848	1510	5000	3420	5	1	36953595	1814	8.60	0.33	12	0.23	571.00	14877.00	8840	20221201	-44.46	4890	20231011	0.41	8770	-44.01	20230110	4890	0.41	20231011	8840	-44.46	20221201	4890	0.41	20231011	0.32	N	002990	5000	1847 억	1791854	N	N	0	N	N
27	20231026	150137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4900	-140	5	-2.78	402804990	81532	290.80	4930	5030	4900	6550	3530	5040	4940.45	4.85	-16746	5160	5100	5050	4990	4940	5075	4965	1848	1510	5000	3420	5	1	36953595	1811	8.58	0.33	12	0.22	571.00	14877.00	8840	20221201	-44.57	4890	20231011	0.20	8770	-44.13	20230110	4890	0.20	20231011	8840	-44.57	20221201	4890	0.20	20231011	0.32	N	002990	5000	1847 억	1791854	N	N	0	N	N
28	20231026	140136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4930	-110	5	-2.18	303761290	61363	218.86	4930	5030	4920	6550	3530	5040	4950.24	4.85	-15853	5160	5100	5050	4990	4940	5075	4965	1848	1510	5000	3420	5	1	36953595	1822	8.63	0.33	12	0.17	571.00	14877.00	8840	20221201	-44.23	4890	20231011	0.82	8770	-43.79	20230110	4890	0.82	20231011	8840	-44.23	20221201	4890	0.82	20231011	0.32	N	002990	5000	1847 억	1791854	N	N	0	N	N
29	20231026	130136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4945	-95	5	-1.88	266896635	53884	192.19	4930	5030	4930	6550	3530	5040	4953.17	4.85	-14358	5160	5100	5050	4990	4940	5075	4965	1848	1510	5000	3420	5	1	36953595	1827	8.66	0.33	12	0.15	571.00	14877.00	8840	20221201	-44.06	4890	20231011	1.12	8770	-43.61	20230110	4890	1.12	20231011	8840	-44.06	20221201	4890	1.12	20231011	0.32	N	002990	5000	1847 억	1791854	N	N	0	N	N
30	20231026	120136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4945	-95	5	-1.88	151941440	30613	109.19	4930	5030	4930	6550	3530	5040	4963.30	4.85	-11663	5160	5100	5050	4990	4940	5075	4965	1848	1510	5000	3420	5	1	36953595	1827	8.66	0.33	12	0.08	571.00	14877.00	8840	20221201	-44.06	4890	20231011	1.12	8770	-43.61	20230110	4890	1.12	20231011	8840	-44.06	20221201	4890	1.12	20231011	0.32	N	002990	5000	1847 억	1791854	N	N	0	N	N
31	20231026	110138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4980	-60	5	-1.19	84664565	17043	60.79	4930	5030	4930	6550	3530	5040	4967.70	4.85	-4873	5160	5100	5050	4990	4940	5075	4965	1848	1510	5000	3420	5	1	36953595	1840	8.72	0.33	12	0.05	571.00	14877.00	8840	20221201	-43.67	4890	20231011	1.84	8770	-43.22	20230110	4890	1.84	20231011	8840	-43.67	20221201	4890	1.84	20231011	0.32	N	002990	5000	1847 억	1791854	N	N	0	N	N
32	20231026	100137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4980	-60	5	-1.19	61424305	12384	44.17	4930	5030	4930	6550	3530	5040	4959.97	4.85	-2817	5160	5100	5050	4990	4940	5075	4965	1848	1510	5000	3420	5	1	36953595	1840	8.72	0.33	12	0.03	571.00	14877.00	8840	20221201	-43.67	4890	20231011	1.84	8770	-43.22	20230110	4890	1.84	20231011	8840	-43.67	20221201	4890	1.84	20231011	0.32	N	002990	5000	1847 억	1791854	N	N	0	N	N
33	20231026	090137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4955	-85	5	-1.69	17680040	3586	12.79	4930	4955	4930	6550	3530	5040	4930.30	4.85	-71	5160	5100	5050	4990	4940	5075	4965	1848	1510	5000	3420	5	1	36953595	1831	8.68	0.33	12	0.01	571.00	14877.00	8840	20221201	-43.95	4890	20231011	1.33	8770	-43.50	20230110	4890	1.33	20231011	8840	-43.95	20221201	4890	1.33	20231011	0.32	N	002990	5000	1847 억	1791854	N	N	0	N	N
34	20231025	160136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	-10	5	-0.20	140856630	28024	114.54	5100	5110	5000	6560	3540	5050	5026.28	4.85	84	5116	5082	5016	4982	4916	5100	5000	1848	1510	5000	3430	10	1	36953595	1862	8.83	0.34	12	0.08	571.00	14877.00	8840	20221201	-42.99	4890	20231011	3.07	8770	-42.53	20230110	4890	3.07	20231011	8840	-42.99	20221201	4890	3.07	20231011	0.32	N	002990	5000	1847 억	1791812	N	N	0	N	N
35	20231025	150137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5000	-50	5	-0.99	126368790	25134	102.73	5100	5110	5000	6560	3540	5050	5027.80	4.85	175	5116	5082	5016	4982	4916	5100	5000	1848	1510	5000	3430	10	1	36953595	1848	8.76	0.34	12	0.07	571.00	14877.00	8840	20221201	-43.44	4890	20231011	2.25	8770	-42.99	20230110	4890	2.25	20231011	8840	-43.44	20221201	4890	2.25	20231011	0.32	N	002990	5000	1847 억	1791812	N	N	0	N	N
36	20231025	140136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5020	-30	5	-0.59	88595210	17600	71.93	5100	5110	5000	6560	3540	5050	5033.82	4.85	-333	5116	5082	5016	4982	4916	5100	5000	1848	1510	5000	3430	10	1	36953595	1855	8.79	0.34	12	0.05	571.00	14877.00	8840	20221201	-43.21	4890	20231011	2.66	8770	-42.76	20230110	4890	2.66	20231011	8840	-43.21	20221201	4890	2.66	20231011	0.32	N	002990	5000	1847 억	1791812	N	N	0	N	N
37	20231025	130138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5050	0	3	0.00	57256830	11351	46.39	5100	5110	5000	6560	3540	5050	5044.21	4.85	521	5116	5082	5016	4982	4916	5100	5000	1848	1510	5000	3430	10	1	36953595	1866	8.84	0.34	12	0.03	571.00	14877.00	8840	20221201	-42.87	4890	20231011	3.27	8770	-42.42	20230110	4890	3.27	20231011	8840	-42.87	20221201	4890	3.27	20231011	0.32	N	002990	5000	1847 억	1791812	N	N	0	N	N
38	20231025	120137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	-10	5	-0.20	53572350	10620	43.41	5100	5110	5000	6560	3540	5050	5044.48	4.85	640	5116	5082	5016	4982	4916	5100	5000	1848	1510	5000	3430	10	1	36953595	1862	8.83	0.34	12	0.03	571.00	14877.00	8840	20221201	-42.99	4890	20231011	3.07	8770	-42.53	20230110	4890	3.07	20231011	8840	-42.99	20221201	4890	3.07	20231011	0.32	N	002990	5000	1847 억	1791812	N	N	0	N	N
39	20231025	110136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	-10	5	-0.20	47776620	9472	38.71	5100	5110	5000	6560	3540	5050	5043.98	4.85	893	5116	5082	5016	4982	4916	5100	5000	1848	1510	5000	3430	10	1	36953595	1862	8.83	0.34	12	0.03	571.00	14877.00	8840	20221201	-42.99	4890	20231011	3.07	8770	-42.53	20230110	4890	3.07	20231011	8840	-42.99	20221201	4890	3.07	20231011	0.32	N	002990	5000	1847 억	1791812	N	N	0	N	N
40	20231025	100136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5010	-40	5	-0.79	39385510	7799	31.88	5100	5110	5010	6560	3540	5050	5050.07	4.85	480	5116	5082	5016	4982	4916	5100	5000	1848	1510	5000	3430	10	1	36953595	1851	8.77	0.34	12	0.02	571.00	14877.00	8840	20221201	-43.33	4890	20231011	2.45	8770	-42.87	20230110	4890	2.45	20231011	8840	-43.33	20221201	4890	2.45	20231011	0.32	N	002990	5000	1847 억	1791812	N	N	0	N	N
41	20231025	090136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5050	0	3	0.00	6277700	1233	5.04	5100	5100	5050	6560	3540	5050	5091.40	4.85	-72	5116	5082	5016	4982	4916	5100	5000	1848	1510	5000	3430	10	1	36953595	1866	8.84	0.34	12	0.00	571.00	14877.00	8840	20221201	-42.87	4890	20231011	3.27	8770	-42.42	20230110	4890	3.27	20231011	8840	-42.87	20221201	4890	3.27	20231011	0.32	N	002990	5000	1847 억	1791812	N	N	0	N	N
42	20231024	160134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5050	80	2	1.61	120742335	24266	36.43	4950	5050	4950	6460	3480	4970	4975.75	4.87	-7327	5133	5051	4998	4916	4863	5025	4890	1848	1490	5000	3370	10	1	36953595	1866	8.84	0.34	12	0.07	571.00	14877.00	8840	20221201	-42.87	4890	20231011	3.27	8770	-42.42	20230110	4890	3.27	20231011	8840	-42.87	20221201	4890	3.27	20231011	0.33	N	002990	5000	1847 억	1798660	N	N	0	N	N
43	20231024	150136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5020	50	2	1.01	108498435	21835	32.78	4950	5030	4950	6460	3480	4970	4969.01	4.87	-6965	5133	5051	4998	4916	4863	5025	4890	1848	1490	5000	3370	10	1	36953595	1855	8.79	0.34	12	0.06	571.00	14877.00	8840	20221201	-43.21	4890	20231011	2.66	8770	-42.76	20230110	4890	2.66	20231011	8840	-43.21	20221201	4890	2.66	20231011	0.33	N	002990	5000	1847 억	1798660	N	N	0	N	N
44	20231024	140135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4990	20	2	0.40	102901325	20718	31.10	4950	5000	4950	6460	3480	4970	4966.76	4.87	-6887	5133	5051	4998	4916	4863	5025	4890	1848	1490	5000	3370	5	1	36953595	1844	8.74	0.34	12	0.06	571.00	14877.00	8840	20221201	-43.55	4890	20231011	2.04	8770	-43.10	20230110	4890	2.04	20231011	8840	-43.55	20221201	4890	2.04	20231011	0.33	N	002990	5000	1847 억	1798660	N	N	0	N	N
45	20231024	130137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4975	5	2	0.10	88064115	17740	26.63	4950	5000	4950	6460	3480	4970	4964.16	4.87	-6739	5133	5051	4998	4916	4863	5025	4890	1848	1490	5000	3370	5	1	36953595	1838	8.71	0.33	12	0.05	571.00	14877.00	8840	20221201	-43.72	4890	20231011	1.74	8770	-43.27	20230110	4890	1.74	20231011	8840	-43.72	20221201	4890	1.74	20231011	0.33	N	002990	5000	1847 억	1798660	N	N	0	N	N
46	20231024	120136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4980	10	2	0.20	83730060	16869	25.33	4950	5000	4950	6460	3480	4970	4963.55	4.87	-6666	5133	5051	4998	4916	4863	5025	4890	1848	1490	5000	3370	5	1	36953595	1840	8.72	0.33	12	0.05	571.00	14877.00	8840	20221201	-43.67	4890	20231011	1.84	8770	-43.22	20230110	4890	1.84	20231011	8840	-43.67	20221201	4890	1.84	20231011	0.33	N	002990	5000	1847 억	1798660	N	N	0	N	N
47	20231024	110136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4970	0	3	0.00	72731415	14656	22.00	4950	5000	4950	6460	3480	4970	4962.57	4.87	-6556	5133	5051	4998	4916	4863	5025	4890	1848	1490	5000	3370	5	1	36953595	1837	8.70	0.33	12	0.04	571.00	14877.00	8840	20221201	-43.78	4890	20231011	1.64	8770	-43.33	20230110	4890	1.64	20231011	8840	-43.78	20221201	4890	1.64	20231011	0.33	N	002990	5000	1847 억	1798660	N	N	0	N	N
48	20231024	100136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4965	-5	5	-0.10	34670825	6988	10.49	4950	5000	4950	6460	3480	4970	4961.48	4.87	-2468	5133	5051	4998	4916	4863	5025	4890	1848	1490	5000	3370	5	1	36953595	1835	8.70	0.33	12	0.02	571.00	14877.00	8840	20221201	-43.83	4890	20231011	1.53	8770	-43.39	20230110	4890	1.53	20231011	8840	-43.83	20221201	4890	1.53	20231011	0.33	N	002990	5000	1847 억	1798660	N	N	0	N	N
49	20231024	090135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4975	5	2	0.10	609275	123	0.18	4950	4975	4950	6460	3480	4970	4953.46	4.87	17	5133	5051	4998	4916	4863	5025	4890	1848	1490	5000	3370	5	1	36953595	1838	8.71	0.33	12	0.00	571.00	14877.00	8840	20221201	-43.72	4890	20231011	1.74	8770	-43.27	20230110	4890	1.74	20231011	8840	-43.72	20221201	4890	1.74	20231011	0.33	N	002990	5000	1847 억	1798660	N	N	0	N	N
50	20231023	160135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4970	-120	5	-2.36	332441815	66479	104.23	5080	5080	4945	6610	3570	5090	5000.77	4.94	-24958	5253	5171	5058	4976	4863	5212	5017	1848	1520	5000	3460	5	1	36953595	1837	8.70	0.33	12	0.18	571.00	14877.00	8840	20221201	-43.78	4890	20231011	1.64	8770	-43.33	20230110	4890	1.64	20231011	8840	-43.78	20221201	4890	1.64	20231011	0.33	N	002990	5000	1847 억	1826031	N	N	0	N	N
51	20231023	150134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4970	-120	5	-2.36	308710995	61713	96.76	5080	5080	4945	6610	3570	5090	5002.37	4.94	-22960	5253	5171	5058	4976	4863	5212	5017	1848	1520	5000	3460	5	1	36953595	1837	8.70	0.33	12	0.17	571.00	14877.00	8840	20221201	-43.78	4890	20231011	1.64	8770	-43.33	20230110	4890	1.64	20231011	8840	-43.78	20221201	4890	1.64	20231011	0.33	N	002990	5000	1847 억	1826031	N	N	0	N	N
52	20231023	140134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4960	-130	5	-2.55	266625710	53226	83.45	5080	5080	4960	6610	3570	5090	5009.31	4.94	-19531	5253	5171	5058	4976	4863	5212	5017	1848	1520	5000	3460	5	1	36953595	1833	8.69	0.33	12	0.14	571.00	14877.00	8840	20221201	-43.89	4890	20231011	1.43	8770	-43.44	20230110	4890	1.43	20231011	8840	-43.89	20221201	4890	1.43	20231011	0.33	N	002990	5000	1847 억	1826031	N	N	0	N	N
53	20231023	130136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5010	-80	5	-1.57	161425460	32116	50.35	5080	5080	5000	6610	3570	5090	5026.33	4.94	-5032	5253	5171	5058	4976	4863	5212	5017	1848	1520	5000	3460	10	1	36953595	1851	8.77	0.34	12	0.09	571.00	14877.00	8840	20221201	-43.33	4890	20231011	2.45	8770	-42.87	20230110	4890	2.45	20231011	8840	-43.33	20221201	4890	2.45	20231011	0.33	N	002990	5000	1847 억	1826031	N	N	0	N	N
54	20231023	120134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5030	-60	5	-1.18	135318050	26918	42.20	5080	5080	5000	6610	3570	5090	5027.05	4.94	-1038	5253	5171	5058	4976	4863	5212	5017	1848	1520	5000	3460	10	1	36953595	1859	8.81	0.34	12	0.07	571.00	14877.00	8840	20221201	-43.10	4890	20231011	2.86	8770	-42.65	20230110	4890	2.86	20231011	8840	-43.10	20221201	4890	2.86	20231011	0.33	N	002990	5000	1847 억	1826031	N	N	0	N	N
55	20231023	110135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5060	-30	5	-0.59	98139010	19522	30.61	5080	5080	5000	6610	3570	5090	5027.10	4.94	3170	5253	5171	5058	4976	4863	5212	5017	1848	1520	5000	3460	10	1	36953595	1870	8.86	0.34	12	0.05	571.00	14877.00	8840	20221201	-42.76	4890	20231011	3.48	8770	-42.30	20230110	4890	3.48	20231011	8840	-42.76	20221201	4890	3.48	20231011	0.33	N	002990	5000	1847 억	1826031	N	N	0	N	N
56	20231023	100133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5050	-40	5	-0.79	86724980	17257	27.06	5080	5080	5000	6610	3570	5090	5025.50	4.94	3129	5253	5171	5058	4976	4863	5212	5017	1848	1520	5000	3460	10	1	36953595	1866	8.84	0.34	12	0.05	571.00	14877.00	8840	20221201	-42.87	4890	20231011	3.27	8770	-42.42	20230110	4890	3.27	20231011	8840	-42.87	20221201	4890	3.27	20231011	0.33	N	002990	5000	1847 억	1826031	N	N	0	N	N
57	20231023	090135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5070	-20	5	-0.39	842940	166	0.26	5080	5080	5070	6610	3570	5090	5077.95	4.94	-35	5253	5171	5058	4976	4863	5212	5017	1848	1520	5000	3460	10	1	36953595	1874	8.88	0.34	12	0.00	571.00	14877.00	8840	20221201	-42.65	4890	20231011	3.68	8770	-42.19	20230110	4890	3.68	20231011	8840	-42.65	20221201	4890	3.68	20231011	0.33	N	002990	5000	1847 억	1826031	N	N	0	N	N
58	20231020	160135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5090	80	2	1.60	319195035	63536	228.26	5000	5140	4945	6510	3510	5010	5023.85	4.92	6072	5116	5062	5026	4972	4936	5045	4955	1848	1500	5000	3400	10	1	36953595	1881	8.91	0.34	12	0.17	571.00	14877.00	8840	20221201	-42.42	4890	20231011	4.09	8770	-41.96	20230110	4890	4.09	20231011	8840	-42.42	20221201	4890	4.09	20231011	0.33	N	002990	5000	1847 억	1817440	N	N	72	N	N
59	20231020	150135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5070	60	2	1.20	304731935	60691	218.04	5000	5140	4945	6510	3510	5010	5021.04	4.92	5718	5116	5062	5026	4972	4936	5045	4955	1848	1500	5000	3400	10	1	36953595	1874	8.88	0.34	12	0.16	571.00	14877.00	8840	20221201	-42.65	4890	20231011	3.68	8770	-42.19	20230110	4890	3.68	20231011	8840	-42.65	20221201	4890	3.68	20231011	0.33	N	002990	5000	1847 억	1817440	N	N	72	N	N
60	20231020	140135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5050	40	2	0.80	238077395	47588	170.96	5000	5090	4945	6510	3510	5010	5002.89	4.92	3179	5116	5062	5026	4972	4936	5045	4955	1848	1500	5000	3400	10	1	36953595	1866	8.84	0.34	12	0.13	571.00	14877.00	8840	20221201	-42.87	4890	20231011	3.27	8770	-42.42	20230110	4890	3.27	20231011	8840	-42.87	20221201	4890	3.27	20231011	0.33	N	002990	5000	1847 억	1817440	N	N	72	N	N
61	20231020	130132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5030	20	2	0.40	223525385	44705	160.61	5000	5090	4945	6510	3510	5010	5000.01	4.92	1853	5116	5062	5026	4972	4936	5045	4955	1848	1500	5000	3400	10	1	36953595	1859	8.81	0.34	12	0.12	571.00	14877.00	8840	20221201	-43.10	4890	20231011	2.86	8770	-42.65	20230110	4890	2.86	20231011	8840	-43.10	20221201	4890	2.86	20231011	0.33	N	002990	5000	1847 억	1817440	N	N	72	N	N
62	20231020	120134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	30	2	0.60	214003025	42813	153.81	5000	5090	4945	6510	3510	5010	4998.55	4.92	1061	5116	5062	5026	4972	4936	5045	4955	1848	1500	5000	3400	10	1	36953595	1862	8.83	0.34	12	0.12	571.00	14877.00	8840	20221201	-42.99	4890	20231011	3.07	8770	-42.53	20230110	4890	3.07	20231011	8840	-42.99	20221201	4890	3.07	20231011	0.33	N	002990	5000	1847 억	1817440	N	N	72	N	N
63	20231020	110135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5060	50	2	1.00	183700775	36825	132.30	5000	5080	4945	6510	3510	5010	4988.48	4.92	-830	5116	5062	5026	4972	4936	5045	4955	1848	1500	5000	3400	10	1	36953595	1870	8.86	0.34	12	0.10	571.00	14877.00	8840	20221201	-42.76	4890	20231011	3.48	8770	-42.30	20230110	4890	3.48	20231011	8840	-42.76	20221201	4890	3.48	20231011	0.33	N	002990	5000	1847 억	1817440	N	N	72	N	N
64	20231020	100133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4950	-60	5	-1.20	100957325	20336	73.06	5000	5000	4945	6510	3510	5010	4964.46	4.92	-4791	5116	5062	5026	4972	4936	5045	4955	1848	1500	5000	3400	5	1	36953595	1829	8.67	0.33	12	0.06	571.00	14877.00	8840	20221201	-44.00	4890	20231011	1.23	8770	-43.56	20230110	4890	1.23	20231011	8840	-44.00	20221201	4890	1.23	20231011	0.33	N	002990	5000	1847 억	1817440	N	N	72	N	N
65	20231020	090135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4995	-15	5	-0.30	2169920	434	1.56	5000	5000	4995	6510	3510	5010	4999.82	4.92	-147	5116	5062	5026	4972	4936	5045	4955	1848	1500	5000	3400	5	1	36953595	1846	8.75	0.34	12	0.00	571.00	14877.00	8840	20221201	-43.50	4890	20231011	2.15	8770	-43.04	20230110	4890	2.15	20231011	8840	-43.50	20221201	4890	2.15	20231011	0.33	N	002990	5000	1847 억	1817440	N	N	72	N	N
66	20231019	160134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5010	-60	5	-1.18	139339875	27793	44.77	5080	5080	4990	6590	3550	5070	5013.51	4.94	-7397	5180	5125	5055	5000	4930	5132	5007	1848	1520	5000	3440	10	1	36953595	1851	8.77	0.34	12	0.08	571.00	14877.00	8840	20221201	-43.33	4890	20231011	2.45	8770	-42.87	20230110	4890	2.45	20231011	8840	-43.33	20221201	4890	2.45	20231011	0.33	N	002990	5000	1847 억	1824895	N	N	72	N	N
67	20231019	150134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5010	-60	5	-1.18	106790315	21291	34.30	5080	5080	4990	6590	3550	5070	5015.75	4.94	-5970	5180	5125	5055	5000	4930	5132	5007	1848	1520	5000	3440	10	1	36953595	1851	8.77	0.34	12	0.06	571.00	14877.00	8840	20221201	-43.33	4890	20231011	2.45	8770	-42.87	20230110	4890	2.45	20231011	8840	-43.33	20221201	4890	2.45	20231011	0.33	N	002990	5000	1847 억	1824895	N	N	0	N	N
68	20231019	140135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5020	-50	5	-0.99	80996780	16139	26.00	5080	5080	4990	6590	3550	5070	5018.70	4.94	-2089	5180	5125	5055	5000	4930	5132	5007	1848	1520	5000	3440	10	1	36953595	1855	8.79	0.34	12	0.04	571.00	14877.00	8840	20221201	-43.21	4890	20231011	2.66	8770	-42.76	20230110	4890	2.66	20231011	8840	-43.21	20221201	4890	2.66	20231011	0.33	N	002990	5000	1847 억	1824895	N	N	0	N	N
69	20231019	130134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5000	-70	5	-1.38	74875480	14918	24.03	5080	5080	4990	6590	3550	5070	5019.14	4.94	-1868	5180	5125	5055	5000	4930	5132	5007	1848	1520	5000	3440	10	1	36953595	1848	8.76	0.34	12	0.04	571.00	14877.00	8840	20221201	-43.44	4890	20231011	2.25	8770	-42.99	20230110	4890	2.25	20231011	8840	-43.44	20221201	4890	2.25	20231011	0.33	N	002990	5000	1847 억	1824895	N	N	0	N	N
70	20231019	120134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5010	-60	5	-1.18	65910675	13125	21.14	5080	5080	4990	6590	3550	5070	5021.77	4.94	-672	5180	5125	5055	5000	4930	5132	5007	1848	1520	5000	3440	10	1	36953595	1851	8.77	0.34	12	0.04	571.00	14877.00	8840	20221201	-43.33	4890	20231011	2.45	8770	-42.87	20230110	4890	2.45	20231011	8840	-43.33	20221201	4890	2.45	20231011	0.33	N	002990	5000	1847 억	1824895	N	N	0	N	N
71	20231019	110134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5020	-50	5	-0.99	54266120	10798	17.40	5080	5080	4990	6590	3550	5070	5025.57	4.94	247	5180	5125	5055	5000	4930	5132	5007	1848	1520	5000	3440	10	1	36953595	1855	8.79	0.34	12	0.03	571.00	14877.00	8840	20221201	-43.21	4890	20231011	2.66	8770	-42.76	20230110	4890	2.66	20231011	8840	-43.21	20221201	4890	2.66	20231011	0.33	N	002990	5000	1847 억	1824895	N	N	0	N	N
72	20231019	100134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5050	-20	5	-0.39	25432840	5060	8.15	5080	5080	4990	6590	3550	5070	5026.25	4.94	169	5180	5125	5055	5000	4930	5132	5007	1848	1520	5000	3440	10	1	36953595	1866	8.84	0.34	12	0.01	571.00	14877.00	8840	20221201	-42.87	4890	20231011	3.27	8770	-42.42	20230110	4890	3.27	20231011	8840	-42.87	20221201	4890	3.27	20231011	0.33	N	002990	5000	1847 억	1824895	N	N	0	N	N
73	20231019	090134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5050	-20	5	-0.39	3763040	742	1.20	5080	5080	5050	6590	3550	5070	5071.48	4.94	-105	5180	5125	5055	5000	4930	5132	5007	1848	1520	5000	3440	10	1	36953595	1866	8.84	0.34	12	0.00	571.00	14877.00	8840	20221201	-42.87	4890	20231011	3.27	8770	-42.42	20230110	4890	3.27	20231011	8840	-42.87	20221201	4890	3.27	20231011	0.33	N	002990	5000	1847 억	1824895	N	N	0	N	N
74	20231018	160133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5070	20	2	0.40	310198365	61864	203.41	5070	5110	4985	6560	3540	5050	5014.16	5.02	-29702	5173	5111	5038	4976	4903	5142	5007	1848	1510	5000	3430	10	1	36953595	1874	8.88	0.34	12	0.17	571.00	14877.00	8840	20221201	-42.65	4890	20231011	3.68	8770	-42.19	20230110	4890	3.68	20231011	8840	-42.65	20221201	4890	3.68	20231011	0.33	N	002990	5000	1847 억	1854649	N	N	0	N	N
75	20231018	150134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	-10	5	-0.20	278261945	55559	182.68	5070	5070	4985	6560	3540	5050	5008.40	5.02	-28707	5173	5111	5038	4976	4903	5142	5007	1848	1510	5000	3430	10	1	36953595	1862	8.83	0.34	12	0.15	571.00	14877.00	8840	20221201	-42.99	4890	20231011	3.07	8770	-42.53	20230110	4890	3.07	20231011	8840	-42.99	20221201	4890	3.07	20231011	0.33	N	002990	5000	1847 억	1854649	N	N	0	N	N
76	20231018	140132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5030	-20	5	-0.40	260196755	51965	170.86	5070	5070	4985	6560	3540	5050	5007.15	5.02	-27882	5173	5111	5038	4976	4903	5142	5007	1848	1510	5000	3430	10	1	36953595	1859	8.81	0.34	12	0.14	571.00	14877.00	8840	20221201	-43.10	4890	20231011	2.86	8770	-42.65	20230110	4890	2.86	20231011	8840	-43.10	20221201	4890	2.86	20231011	0.33	N	002990	5000	1847 억	1854649	N	N	0	N	N
77	20231018	130133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5030	-20	5	-0.40	255722535	51075	167.94	5070	5070	4985	6560	3540	5050	5006.80	5.02	-27550	5173	5111	5038	4976	4903	5142	5007	1848	1510	5000	3430	10	1	36953595	1859	8.81	0.34	12	0.14	571.00	14877.00	8840	20221201	-43.10	4890	20231011	2.86	8770	-42.65	20230110	4890	2.86	20231011	8840	-43.10	20221201	4890	2.86	20231011	0.33	N	002990	5000	1847 억	1854649	N	N	0	N	N
78	20231018	120134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5010	-40	5	-0.79	237372055	47422	155.93	5070	5070	4985	6560	3540	5050	5005.53	5.02	-26618	5173	5111	5038	4976	4903	5142	5007	1848	1510	5000	3430	10	1	36953595	1851	8.77	0.34	12	0.13	571.00	14877.00	8840	20221201	-43.33	4890	20231011	2.45	8770	-42.87	20230110	4890	2.45	20231011	8840	-43.33	20221201	4890	2.45	20231011	0.33	N	002990	5000	1847 억	1854649	N	N	0	N	N
79	20231018	110133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5030	-20	5	-0.40	68297750	13586	44.67	5070	5070	5010	6560	3540	5050	5027.07	5.02	2736	5173	5111	5038	4976	4903	5142	5007	1848	1510	5000	3430	10	1	36953595	1859	8.81	0.34	12	0.04	571.00	14877.00	8840	20221201	-43.10	4890	20231011	2.86	8770	-42.65	20230110	4890	2.86	20231011	8840	-43.10	20221201	4890	2.86	20231011	0.33	N	002990	5000	1847 억	1854649	N	N	0	N	N
80	20231018	100134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5030	-20	5	-0.40	48219330	9582	31.51	5070	5070	5010	6560	3540	5050	5032.28	5.02	3662	5173	5111	5038	4976	4903	5142	5007	1848	1510	5000	3430	10	1	36953595	1859	8.81	0.34	12	0.03	571.00	14877.00	8840	20221201	-43.10	4890	20231011	2.86	8770	-42.65	20230110	4890	2.86	20231011	8840	-43.10	20221201	4890	2.86	20231011	0.33	N	002990	5000	1847 억	1854649	N	N	0	N	N
81	20231018	090133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5060	10	2	0.20	1216670	240	0.79	5070	5070	5060	6560	3540	5050	5069.46	5.02	-23	5173	5111	5038	4976	4903	5142	5007	1848	1510	5000	3430	10	1	36953595	1870	8.86	0.34	12	0.00	571.00	14877.00	8840	20221201	-42.76	4890	20231011	3.48	8770	-42.30	20230110	4890	3.48	20231011	8840	-42.76	20221201	4890	3.48	20231011	0.33	N	002990	5000	1847 억	1854649	N	N	0	N	N
82	20231017	160134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5050	90	2	1.81	152853770	30355	96.22	4965	5100	4965	6440	3475	4960	5035.54	5.01	1152	5033	4996	4973	4936	4913	4985	4925	1848	1480	5000	3370	10	1	36953595	1866	8.84	0.34	12	0.08	571.00	14877.00	8840	20221201	-42.87	4890	20231011	3.27	8770	-42.42	20230110	4890	3.27	20231011	8840	-42.87	20221201	4890	3.27	20231011	0.33	N	002990	5000	1847 억	1851598	N	N	7	N	N
83	20231017	150133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5030	70	2	1.41	141610610	28120	89.13	4965	5100	4965	6440	3475	4960	5035.94	5.01	1228	5033	4996	4973	4936	4913	4985	4925	1848	1480	5000	3370	10	1	36953595	1859	8.81	0.34	12	0.08	571.00	14877.00	8840	20221201	-43.10	4890	20231011	2.86	8770	-42.65	20230110	4890	2.86	20231011	8840	-43.10	20221201	4890	2.86	20231011	0.33	N	002990	5000	1847 억	1851598	N	N	7	N	N
84	20231017	140133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5060	100	2	2.02	122633080	24358	77.21	4965	5100	4965	6440	3475	4960	5034.61	5.01	536	5033	4996	4973	4936	4913	4985	4925	1848	1480	5000	3370	10	1	36953595	1870	8.86	0.34	12	0.07	571.00	14877.00	8840	20221201	-42.76	4890	20231011	3.48	8770	-42.30	20230110	4890	3.48	20231011	8840	-42.76	20221201	4890	3.48	20231011	0.33	N	002990	5000	1847 억	1851598	N	N	7	N	N
85	20231017	130133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5060	100	2	2.02	117891170	23420	74.23	4965	5100	4965	6440	3475	4960	5033.78	5.01	529	5033	4996	4973	4936	4913	4985	4925	1848	1480	5000	3370	10	1	36953595	1870	8.86	0.34	12	0.06	571.00	14877.00	8840	20221201	-42.76	4890	20231011	3.48	8770	-42.30	20230110	4890	3.48	20231011	8840	-42.76	20221201	4890	3.48	20231011	0.33	N	002990	5000	1847 억	1851598	N	N	7	N	N
86	20231017	120133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5050	90	2	1.81	104432430	20755	65.79	4965	5100	4965	6440	3475	4960	5031.68	5.01	252	5033	4996	4973	4936	4913	4985	4925	1848	1480	5000	3370	10	1	36953595	1866	8.84	0.34	12	0.06	571.00	14877.00	8840	20221201	-42.87	4890	20231011	3.27	8770	-42.42	20230110	4890	3.27	20231011	8840	-42.87	20221201	4890	3.27	20231011	0.33	N	002990	5000	1847 억	1851598	N	N	7	N	N
87	20231017	110132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5100	140	2	2.82	80138280	15950	50.56	4965	5100	4965	6440	3475	4960	5024.34	5.01	1359	5033	4996	4973	4936	4913	4985	4925	1848	1480	5000	3370	10	1	36953595	1885	8.93	0.34	12	0.04	571.00	14877.00	8840	20221201	-42.31	4890	20231011	4.29	8770	-41.85	20230110	4890	4.29	20231011	8840	-42.31	20221201	4890	4.29	20231011	0.33	N	002990	5000	1847 억	1851598	N	N	7	N	N
88	20231017	100132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	80	2	1.61	42569360	8489	26.91	4965	5050	4965	6440	3475	4960	5014.65	5.01	1388	5033	4996	4973	4936	4913	4985	4925	1848	1480	5000	3370	10	1	36953595	1862	8.83	0.34	12	0.02	571.00	14877.00	8840	20221201	-42.99	4890	20231011	3.07	8770	-42.53	20230110	4890	3.07	20231011	8840	-42.99	20221201	4890	3.07	20231011	0.33	N	002990	5000	1847 억	1851598	N	N	7	N	N
89	20231017	090133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4965	5	2	0.10	3723770	750	2.38	4965	4970	4965	6440	3475	4960	4965.03	5.01	-47	5033	4996	4973	4936	4913	4985	4925	1848	1480	5000	3370	5	1	36953595	1835	8.70	0.33	12	0.00	571.00	14877.00	8840	20221201	-43.83	4890	20231011	1.53	8770	-43.39	20230110	4890	1.53	20231011	8840	-43.83	20221201	4890	1.53	20231011	0.33	N	002990	5000	1847 억	1851598	N	N	7	N	N
90	20231016	160132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4960	-35	5	-0.70	156423970	31440	70.49	5000	5010	4950	6490	3500	4995	4975.32	5.02	-1496	5055	5025	4965	4935	4875	5040	4950	1848	1495	5000	3390	5	1	36953595	1833	8.69	0.33	12	0.09	571.00	14877.00	8840	20221201	-43.89	4890	20231011	1.43	8770	-43.44	20230110	4890	1.43	20231011	8840	-43.89	20221201	4890	1.43	20231011	0.34	N	002990	5000	1847 억	1853499	N	N	7	N	N
91	20231016	150131	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4955	-40	5	-0.80	152936805	30737	68.91	5000	5010	4950	6490	3500	4995	4975.66	5.02	-1466	5055	5025	4965	4935	4875	5040	4950	1848	1495	5000	3390	5	1	36953595	1831	8.68	0.33	12	0.08	571.00	14877.00	8840	20221201	-43.95	4890	20231011	1.33	8770	-43.50	20230110	4890	1.33	20231011	8840	-43.95	20221201	4890	1.33	20231011	0.34	N	002990	5000	1847 억	1853499	N	N	0	N	N
92	20231016	140133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4965	-30	5	-0.60	149619190	30068	67.41	5000	5010	4950	6490	3500	4995	4976.03	5.02	-1432	5055	5025	4965	4935	4875	5040	4950	1848	1495	5000	3390	5	1	36953595	1835	8.70	0.33	12	0.08	571.00	14877.00	8840	20221201	-43.83	4890	20231011	1.53	8770	-43.39	20230110	4890	1.53	20231011	8840	-43.83	20221201	4890	1.53	20231011	0.34	N	002990	5000	1847 억	1853499	N	N	0	N	N
93	20231016	130133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4970	-25	5	-0.50	124805605	25063	56.19	5000	5010	4950	6490	3500	4995	4979.68	5.02	-1392	5055	5025	4965	4935	4875	5040	4950	1848	1495	5000	3390	5	1	36953595	1837	8.70	0.33	12	0.07	571.00	14877.00	8840	20221201	-43.78	4890	20231011	1.64	8770	-43.33	20230110	4890	1.64	20231011	8840	-43.78	20221201	4890	1.64	20231011	0.34	N	002990	5000	1847 억	1853499	N	N	0	N	N
94	20231016	120134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4980	-15	5	-0.30	97493440	19561	43.85	5000	5010	4950	6490	3500	4995	4984.07	5.02	-1436	5055	5025	4965	4935	4875	5040	4950	1848	1495	5000	3390	5	1	36953595	1840	8.72	0.33	12	0.05	571.00	14877.00	8840	20221201	-43.67	4890	20231011	1.84	8770	-43.22	20230110	4890	1.84	20231011	8840	-43.67	20221201	4890	1.84	20231011	0.34	N	002990	5000	1847 억	1853499	N	N	0	N	N
95	20231016	110133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4990	-5	5	-0.10	68756860	13797	30.93	5000	5010	4950	6490	3500	4995	4983.46	5.02	848	5055	5025	4965	4935	4875	5040	4950	1848	1495	5000	3390	5	1	36953595	1844	8.74	0.34	12	0.04	571.00	14877.00	8840	20221201	-43.55	4890	20231011	2.04	8770	-43.10	20230110	4890	2.04	20231011	8840	-43.55	20221201	4890	2.04	20231011	0.34	N	002990	5000	1847 억	1853499	N	N	0	N	N
96	20231016	100131	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4990	-5	5	-0.10	56543845	11353	25.45	5000	5010	4950	6490	3500	4995	4980.52	5.02	383	5055	5025	4965	4935	4875	5040	4950	1848	1495	5000	3390	5	1	36953595	1844	8.74	0.34	12	0.03	571.00	14877.00	8840	20221201	-43.55	4890	20231011	2.04	8770	-43.10	20230110	4890	2.04	20231011	8840	-43.55	20221201	4890	2.04	20231011	0.34	N	002990	5000	1847 억	1853499	N	N	0	N	N
97	20231016	090132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4950	-45	5	-0.90	6073680	1224	2.74	5000	5000	4950	6490	3500	4995	4962.16	5.02	-79	5055	5025	4965	4935	4875	5040	4950	1848	1495	5000	3390	5	1	36953595	1829	8.67	0.33	12	0.00	571.00	14877.00	8840	20221201	-44.00	4890	20231011	1.23	8770	-43.56	20230110	4890	1.23	20231011	8840	-44.00	20221201	4890	1.23	20231011	0.34	N	002990	5000	1847 억	1853499	N	N	0	N	N
98	20231012	160133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4930	20	2	0.41	188877640	38102	44.29	4945	4980	4930	6380	3440	4910	4957.16	5.04	-8320	5030	4970	4930	4870	4830	5000	4900	1848	1470	5000	3330	5	1	36953595	1822	8.63	0.33	12	0.10	571.00	14877.00	8840	20221201	-44.23	4890	20231011	0.82	8770	-43.79	20230110	4890	0.82	20231011	8840	-44.23	20221201	4890	0.82	20231011	0.36	N	002990	5000	1847 억	1863531	N	N	46	N	N
99	20231012	150132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4955	45	2	0.92	172674580	34827	40.49	4945	4980	4940	6380	3440	4910	4958.07	5.04	-6406	5030	4970	4930	4870	4830	5000	4900	1848	1470	5000	3330	5	1	36953595	1831	8.68	0.33	12	0.09	571.00	14877.00	8840	20221201	-43.95	4890	20231011	1.33	8770	-43.50	20230110	4890	1.33	20231011	8840	-43.95	20221201	4890	1.33	20231011	0.36	N	002990	5000	1847 억	1863531	N	N	29	N	N
100	20231012	140132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4965	55	2	1.12	139593000	28149	32.72	4945	4980	4940	6380	3440	4910	4959.07	5.04	-5723	5030	4970	4930	4870	4830	5000	4900	1848	1470	5000	3330	5	1	36953595	1835	8.70	0.33	12	0.08	571.00	14877.00	8840	20221201	-43.83	4890	20231011	1.53	8770	-43.39	20230110	4890	1.53	20231011	8840	-43.83	20221201	4890	1.53	20231011	0.36	N	002990	5000	1847 억	1863531	N	N	29	N	N
101	20231012	130131	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4965	55	2	1.12	115621945	23326	27.12	4945	4980	4940	6380	3440	4910	4956.78	5.04	-3191	5030	4970	4930	4870	4830	5000	4900	1848	1470	5000	3330	5	1	36953595	1835	8.70	0.33	12	0.06	571.00	14877.00	8840	20221201	-43.83	4890	20231011	1.53	8770	-43.39	20230110	4890	1.53	20231011	8840	-43.83	20221201	4890	1.53	20231011	0.36	N	002990	5000	1847 억	1863531	N	N	29	N	N
102	20231012	120134	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4955	45	2	0.92	94488375	19069	22.17	4945	4980	4940	6380	3440	4910	4955.08	5.04	-2682	5030	4970	4930	4870	4830	5000	4900	1848	1470	5000	3330	5	1	36953595	1831	8.68	0.33	12	0.05	571.00	14877.00	8840	20221201	-43.95	4890	20231011	1.33	8770	-43.50	20230110	4890	1.33	20231011	8840	-43.95	20221201	4890	1.33	20231011	0.36	N	002990	5000	1847 억	1863531	N	N	29	N	N
103	20231012	110133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4980	70	2	1.43	74272665	14998	17.44	4945	4980	4940	6380	3440	4910	4952.17	5.04	-1469	5030	4970	4930	4870	4830	5000	4900	1848	1470	5000	3330	5	1	36953595	1840	8.72	0.33	12	0.04	571.00	14877.00	8840	20221201	-43.67	4890	20231011	1.84	8770	-43.22	20230110	4890	1.84	20231011	8840	-43.67	20221201	4890	1.84	20231011	0.36	N	002990	5000	1847 억	1863531	N	N	29	N	N
104	20231012	100133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4955	45	2	0.92	48504005	9807	11.40	4945	4965	4940	6380	3440	4910	4945.86	5.04	-893	5030	4970	4930	4870	4830	5000	4900	1848	1470	5000	3330	5	1	36953595	1831	8.68	0.33	12	0.03	571.00	14877.00	8840	20221201	-43.95	4890	20231011	1.33	8770	-43.50	20230110	4890	1.33	20231011	8840	-43.95	20221201	4890	1.33	20231011	0.36	N	002990	5000	1847 억	1863531	N	N	29	N	N
105	20231012	090133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4960	50	2	1.02	7513280	1519	1.77	4945	4965	4945	6380	3440	4910	4946.20	5.04	-13	5030	4970	4930	4870	4830	5000	4900	1848	1470	5000	3330	5	1	36953595	1833	8.69	0.33	12	0.00	571.00	14877.00	8840	20221201	-43.89	4890	20231011	1.43	8770	-43.44	20230110	4890	1.43	20231011	8840	-43.89	20221201	4890	1.43	20231011	0.36	N	002990	5000	1847 억	1863531	N	N	29	N	N
106	20231011	160133	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	4910	10	2	0.20	421917025	85791	80.06	4905	4990	4890	6370	3430	4900	4917.96	5.04	-16	5100	5000	4950	4850	4800	4975	4825	1848	1470	5000	3330	5	1	36953595	1814	8.60	0.33	12	0.23	571.00	14877.00	8840	20221201	-44.46	4890	20231011	0.41	8770	-44.01	20230110	4890	0.41	20231011	8840	-44.46	20221201	4890	0.41	20231011	0.37	N	002990	5000	1847 억	1861529	N	N	29	N	N
107	20231011	150132	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	4905	5	2	0.10	383712950	78005	72.79	4905	4990	4890	6370	3430	4900	4919.08	5.04	1340	5100	5000	4950	4850	4800	4975	4825	1848	1470	5000	3330	5	1	36953595	1813	8.59	0.33	12	0.21	571.00	14877.00	8840	20221201	-44.51	4890	20231011	0.31	8770	-44.07	20230110	4890	0.31	20231011	8840	-44.51	20221201	4890	0.31	20231011	0.37	N	002990	5000	1847 억	1861529	N	N	80	N	N
108	20231011	140133	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	4915	15	2	0.31	322898815	65624	61.24	4905	4990	4890	6370	3430	4900	4920.44	5.04	3914	5100	5000	4950	4850	4800	4975	4825	1848	1470	5000	3330	5	1	36953595	1816	8.61	0.33	12	0.18	571.00	14877.00	8840	20221201	-44.40	4890	20231011	0.51	8770	-43.96	20230110	4890	0.51	20231011	8840	-44.40	20221201	4890	0.51	20231011	0.37	N	002990	5000	1847 억	1861529	N	N	80	N	N
109	20231011	130132	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	4910	10	2	0.20	269119670	54700	51.05	4905	4990	4890	6370	3430	4900	4919.92	5.04	6364	5100	5000	4950	4850	4800	4975	4825	1848	1470	5000	3330	5	1	36953595	1814	8.60	0.33	12	0.15	571.00	14877.00	8840	20221201	-44.46	4890	20231011	0.41	8770	-44.01	20230110	4890	0.41	20231011	8840	-44.46	20221201	4890	0.41	20231011	0.37	N	002990	5000	1847 억	1861529	N	N	80	N	N
110	20231011	120134	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	4905	5	2	0.10	193982475	39377	36.75	4905	4990	4890	6370	3430	4900	4926.29	5.04	3988	5100	5000	4950	4850	4800	4975	4825	1848	1470	5000	3330	5	1	36953595	1813	8.59	0.33	12	0.11	571.00	14877.00	8840	20221201	-44.51	4890	20231011	0.31	8770	-44.07	20230110	4890	0.31	20231011	8840	-44.51	20221201	4890	0.31	20231011	0.37	N	002990	5000	1847 억	1861529	N	N	80	N	N
111	20231011	110133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4960	60	2	1.22	61053630	12355	11.53	4905	4990	4905	6370	3430	4900	4941.61	5.04	2171	5100	5000	4950	4850	4800	4975	4825	1848	1470	5000	3330	5	1	36953595	1833	8.69	0.33	12	0.03	571.00	14877.00	8840	20221201	-43.89	4900	20231010	1.22	8770	-43.44	20230110	4900	1.22	20231010	8840	-43.89	20221201	4900	1.22	20231010	0.37	N	002990	5000	1847 억	1861529	N	N	80	N	N
112	20231011	100132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4970	70	2	1.43	54700105	11074	10.33	4905	4990	4905	6370	3430	4900	4939.51	5.04	2276	5100	5000	4950	4850	4800	4975	4825	1848	1470	5000	3330	5	1	36953595	1837	8.70	0.33	12	0.03	571.00	14877.00	8840	20221201	-43.78	4900	20231010	1.43	8770	-43.33	20230110	4900	1.43	20231010	8840	-43.78	20221201	4900	1.43	20231010	0.37	N	002990	5000	1847 억	1861529	N	N	80	N	N
113	20231011	090133	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	4965	65	2	1.33	23189035	4726	4.41	4905	4965	4905	6370	3430	4900	4906.69	5.04	283	5100	5000	4950	4850	4800	4975	4825	1848	1470	5000	3330	5	1	36953595	1835	8.70	0.33	12	0.01	571.00	14877.00	8840	20221201	-43.83	4900	20231010	1.33	8770	-43.39	20230110	4900	1.33	20231010	8840	-43.83	20221201	4900	1.33	20231010	0.37	N	002990	5000	1847 억	1861529	N	N	80	N	N
114	20231010	160132	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	4900	-100	5	-2.00	530846225	106706	525.57	5040	5050	4900	6500	3500	5000	4975.01	5.10	-18556	5066	5032	5006	4972	4946	5050	4990	1848	1500	5000	3400	5	1	36953595	1811	8.58	0.33	12	0.29	571.00	14877.00	8840	20221201	-44.57	4900	20231010	0.00	8770	-44.13	20230110	4900	0.00	20231010	8840	-44.57	20221201	4900	0.00	20231010	0.38	N	002990	5000	1847 억	1884426	N	N	80	N	N
115	20231010	150132	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	4920	-80	5	-1.60	489082970	98196	483.65	5040	5050	4905	6500	3500	5000	4980.68	5.10	-17667	5066	5032	5006	4972	4946	5050	4990	1848	1500	5000	3400	5	1	36953595	1818	8.62	0.33	12	0.27	571.00	14877.00	8840	20221201	-44.34	4905	20231010	0.31	8770	-43.90	20230110	4905	0.31	20231010	8840	-44.34	20221201	4905	0.31	20231010	0.38	N	002990	5000	1847 억	1884426	N	N	3	N	N
116	20231010	140132	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	4965	-35	5	-0.70	360933770	72304	356.12	5040	5050	4960	6500	3500	5000	4991.89	5.10	-10060	5066	5032	5006	4972	4946	5050	4990	1848	1500	5000	3400	5	1	36953595	1835	8.70	0.33	12	0.20	571.00	14877.00	8840	20221201	-43.83	4960	20231010	0.10	8770	-43.39	20230110	4960	0.10	20231010	8840	-43.83	20221201	4960	0.10	20231010	0.38	N	002990	5000	1847 억	1884426	N	N	3	N	N
117	20231010	130132	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	4975	-25	5	-0.50	247021385	49435	243.49	5040	5050	4965	6500	3500	5000	4996.89	5.10	-2307	5066	5032	5006	4972	4946	5050	4990	1848	1500	5000	3400	5	1	36953595	1838	8.71	0.33	12	0.13	571.00	14877.00	8840	20221201	-43.72	4965	20231010	0.20	8770	-43.27	20230110	4965	0.20	20231010	8840	-43.72	20221201	4965	0.20	20231010	0.38	N	002990	5000	1847 억	1884426	N	N	3	N	N
118	20231010	120132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5000	0	3	0.00	153741720	30706	151.24	5040	5050	4990	6500	3500	5000	5006.90	5.10	5902	5066	5032	5006	4972	4946	5050	4990	1848	1500	5000	3400	10	1	36953595	1848	8.76	0.34	12	0.08	571.00	14877.00	8840	20221201	-43.44	4980	20231006	0.40	8770	-42.99	20230110	4980	0.40	20231006	8840	-43.44	20221201	4980	0.40	20231006	0.38	N	002990	5000	1847 억	1884426	N	N	3	N	N
119	20231010	110130	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5000	0	3	0.00	134204805	26797	131.99	5040	5050	4990	6500	3500	5000	5008.20	5.10	4791	5066	5032	5006	4972	4946	5050	4990	1848	1500	5000	3400	10	1	36953595	1848	8.76	0.34	12	0.07	571.00	14877.00	8840	20221201	-43.44	4980	20231006	0.40	8770	-42.99	20230110	4980	0.40	20231006	8840	-43.44	20221201	4980	0.40	20231006	0.38	N	002990	5000	1847 억	1884426	N	N	3	N	N
120	20231010	100131	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5030	30	2	0.60	26186180	5213	25.68	5040	5050	5000	6500	3500	5000	5023.25	5.10	1555	5066	5032	5006	4972	4946	5050	4990	1848	1500	5000	3400	10	1	36953595	1859	8.81	0.34	12	0.01	571.00	14877.00	8840	20221201	-43.10	4980	20231006	1.00	8770	-42.65	20230110	4980	1.00	20231006	8840	-43.10	20221201	4980	1.00	20231006	0.38	N	002990	5000	1847 억	1884426	N	N	3	N	N
121	20231010	090132	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	40	2	0.80	1204560	239	1.18	5040	5040	5040	6500	3500	5000	5040.00	5.10	-30	5066	5032	5006	4972	4946	5050	4990	1848	1500	5000	3400	10	1	36953595	1862	8.83	0.34	12	0.00	571.00	14877.00	8840	20221201	-42.99	4980	20231006	1.20	8770	-42.53	20230110	4980	1.20	20231006	8840	-42.99	20221201	4980	1.20	20231006	0.38	N	002990	5000	1847 억	1884426	N	N	3	N	N
122	20231006	160132	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	5000	0	3	0.00	101423285	20259	64.52	4980	5040	4980	6500	3500	5000	5006.33	5.13	-10440	5073	5036	5013	4976	4953	5025	4965	1848	1500	5000	3400	10	1	36953595	1848	8.76	0.34	12	0.05	571.00	14877.00	8840	20221201	-43.44	4980	20231006	0.40	8770	-42.99	20230110	4980	0.40	20231006	8840	-43.44	20221201	4980	0.40	20231006	0.39	N	002990	5000	1847 억	1894146	N	N	3	N	N
123	20231006	150129	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	5010	10	2	0.20	95440835	19063	60.71	4980	5040	4980	6500	3500	5000	5006.60	5.13	-9773	5073	5036	5013	4976	4953	5025	4965	1848	1500	5000	3400	10	1	36953595	1851	8.77	0.34	12	0.05	571.00	14877.00	8840	20221201	-43.33	4980	20231006	0.60	8770	-42.87	20230110	4980	0.60	20231006	8840	-43.33	20221201	4980	0.60	20231006	0.39	N	002990	5000	1847 억	1894146	N	N	0	N	N
124	20231006	140131	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	5020	20	2	0.40	69782695	13934	44.38	4980	5040	4980	6500	3500	5000	5008.09	5.13	-7880	5073	5036	5013	4976	4953	5025	4965	1848	1500	5000	3400	10	1	36953595	1855	8.79	0.34	12	0.04	571.00	14877.00	8840	20221201	-43.21	4980	20231006	0.80	8770	-42.76	20230110	4980	0.80	20231006	8840	-43.21	20221201	4980	0.80	20231006	0.39	N	002990	5000	1847 억	1894146	N	N	0	N	N
125	20231006	130130	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	5000	0	3	0.00	58762875	11733	37.37	4980	5040	4980	6500	3500	5000	5008.34	5.13	-6539	5073	5036	5013	4976	4953	5025	4965	1848	1500	5000	3400	10	1	36953595	1848	8.76	0.34	12	0.03	571.00	14877.00	8840	20221201	-43.44	4980	20231006	0.40	8770	-42.99	20230110	4980	0.40	20231006	8840	-43.44	20221201	4980	0.40	20231006	0.39	N	002990	5000	1847 억	1894146	N	N	0	N	N
126	20231006	120130	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	5010	10	2	0.20	50801465	10143	32.30	4980	5040	4980	6500	3500	5000	5008.52	5.13	-5778	5073	5036	5013	4976	4953	5025	4965	1848	1500	5000	3400	10	1	36953595	1851	8.77	0.34	12	0.03	571.00	14877.00	8840	20221201	-43.33	4980	20231006	0.60	8770	-42.87	20230110	4980	0.60	20231006	8840	-43.33	20221201	4980	0.60	20231006	0.39	N	002990	5000	1847 억	1894146	N	N	0	N	N
127	20231006	110129	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	5020	20	2	0.40	42390145	8464	26.96	4980	5040	4980	6500	3500	5000	5008.29	5.13	-4721	5073	5036	5013	4976	4953	5025	4965	1848	1500	5000	3400	10	1	36953595	1855	8.79	0.34	12	0.02	571.00	14877.00	8840	20221201	-43.21	4980	20231006	0.80	8770	-42.76	20230110	4980	0.80	20231006	8840	-43.21	20221201	4980	0.80	20231006	0.39	N	002990	5000	1847 억	1894146	N	N	0	N	N
128	20231006	100131	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	5020	20	2	0.40	30296525	6056	19.29	4980	5030	4980	6500	3500	5000	5002.73	5.13	-3457	5073	5036	5013	4976	4953	5025	4965	1848	1500	5000	3400	10	1	36953595	1855	8.79	0.34	12	0.02	571.00	14877.00	8840	20221201	-43.21	4980	20231006	0.80	8770	-42.76	20230110	4980	0.80	20231006	8840	-43.21	20221201	4980	0.80	20231006	0.39	N	002990	5000	1847 억	1894146	N	N	0	N	N
129	20231006	090128	55	50.00	KOSPI	신저가	건설업	N	N	N	Y	50	N	4985	-15	5	-0.30	2256050	453	1.44	4980	4995	4980	6500	3500	5000	4980.24	5.13	-32	5073	5036	5013	4976	4953	5025	4965	1848	1500	5000	3400	5	1	36953595	1842	8.73	0.34	12	0.00	571.00	14877.00	8840	20221201	-43.61	4980	20231006	0.10	8770	-43.16	20230110	4980	0.10	20231006	8840	-43.61	20221201	4980	0.10	20231006	0.39	N	002990	5000	1847 억	1894146	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History