KissMeData/002990/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160143	57	100.00	KOSPI		건설업	N	N	N	N	N	2890	5	2	0.17	53010360	18376	126.82	2885	2905	2860	3750	2020	2885	2884.76	1.87	-4213	2981	2932	2901	2852	2821	2917	2837	1848	865	5000	2070	5	1	36953595	1068	96.33	0.22	12	0.05	30.00	12912.00	5660	20231211	-48.94	2850	20241025	1.40	5280	-45.27	20240201	2850	1.40	20241025	5660	-48.94	20231211	2850	1.40	20241025	0.10	N	002990	5000	1847 억	690575	N	N	1	N	N
3	20241031	150145	57	100.00	KOSPI		건설업	N	N	N	N	N	2895	10	2	0.35	46793490	16229	112.00	2885	2905	2860	3750	2020	2885	2883.33	1.87	-3724	2981	2932	2901	2852	2821	2917	2837	1848	865	5000	2070	5	1	36953595	1070	96.50	0.22	12	0.04	30.00	12912.00	5660	20231211	-48.85	2850	20241025	1.58	5280	-45.17	20240201	2850	1.58	20241025	5660	-48.85	20231211	2850	1.58	20241025	0.10	N	002990	5000	1847 억	690575	N	N	0	N	N
4	20241031	140145	57	100.00	KOSPI		건설업	N	N	N	N	N	2900	15	2	0.52	44978530	15602	107.67	2885	2905	2860	3750	2020	2885	2882.87	1.87	-3570	2981	2932	2901	2852	2821	2917	2837	1848	865	5000	2070	5	1	36953595	1072	96.67	0.22	12	0.04	30.00	12912.00	5660	20231211	-48.76	2850	20241025	1.75	5280	-45.08	20240201	2850	1.75	20241025	5660	-48.76	20231211	2850	1.75	20241025	0.10	N	002990	5000	1847 억	690575	N	N	0	N	N
5	20241031	130144	57	100.00	KOSPI		건설업	N	N	N	N	N	2885	0	3	0.00	28780635	10000	69.01	2885	2905	2860	3750	2020	2885	2878.06	1.87	-2360	2981	2932	2901	2852	2821	2917	2837	1848	865	5000	2070	5	1	36953595	1066	96.17	0.22	12	0.03	30.00	12912.00	5660	20231211	-49.03	2850	20241025	1.23	5280	-45.36	20240201	2850	1.23	20241025	5660	-49.03	20231211	2850	1.23	20241025	0.10	N	002990	5000	1847 억	690575	N	N	0	N	N
6	20241031	120144	57	100.00	KOSPI		건설업	N	N	N	N	N	2885	0	3	0.00	26865065	9336	64.43	2885	2905	2860	3750	2020	2885	2877.58	1.87	-2220	2981	2932	2901	2852	2821	2917	2837	1848	865	5000	2070	5	1	36953595	1066	96.17	0.22	12	0.03	30.00	12912.00	5660	20231211	-49.03	2850	20241025	1.23	5280	-45.36	20240201	2850	1.23	20241025	5660	-49.03	20231211	2850	1.23	20241025	0.10	N	002990	5000	1847 억	690575	N	N	0	N	N
7	20241031	110144	57	100.00	KOSPI		건설업	N	N	N	N	N	2885	0	3	0.00	20618345	7168	49.47	2885	2905	2860	3750	2020	2885	2876.44	1.87	-1789	2981	2932	2901	2852	2821	2917	2837	1848	865	5000	2070	5	1	36953595	1066	96.17	0.22	12	0.02	30.00	12912.00	5660	20231211	-49.03	2850	20241025	1.23	5280	-45.36	20240201	2850	1.23	20241025	5660	-49.03	20231211	2850	1.23	20241025	0.10	N	002990	5000	1847 억	690575	N	N	0	N	N
8	20241031	100144	57	100.00	KOSPI		건설업	N	N	N	N	N	2875	-10	5	-0.35	14338780	4983	34.39	2885	2905	2860	3750	2020	2885	2877.54	1.87	-1301	2981	2932	2901	2852	2821	2917	2837	1848	865	5000	2070	5	1	36953595	1062	95.83	0.22	12	0.01	30.00	12912.00	5660	20231211	-49.20	2850	20241025	0.88	5280	-45.55	20240201	2850	0.88	20241025	5660	-49.20	20231211	2850	0.88	20241025	0.10	N	002990	5000	1847 억	690575	N	N	0	N	N
9	20241031	090144	57	100.00	KOSPI		건설업	N	N	N	N	N	2870	-15	5	-0.52	841185	292	2.02	2885	2885	2870	3750	2020	2885	2880.77	1.87	-187	2981	2932	2901	2852	2821	2917	2837	1848	865	5000	2070	5	1	36953595	1061	95.67	0.22	12	0.00	30.00	12912.00	5660	20231211	-49.29	2850	20241025	0.70	5280	-45.64	20240201	2850	0.70	20241025	5660	-49.29	20231211	2850	0.70	20241025	0.10	N	002990	5000	1847 억	690575	N	N	0	N	N
10	20241030	160143	57	100.00	KOSPI		건설업	N	N	N	N	N	2885	-10	5	-0.35	41840905	14484	82.58	2900	2950	2870	3760	2030	2895	2888.77	1.88	-3041	2941	2917	2896	2872	2851	2907	2862	1848	865	5000	2080	5	1	36953595	1066	96.17	0.22	12	0.04	30.00	12912.00	5660	20231211	-49.03	2850	20241025	1.23	5280	-45.36	20240201	2850	1.23	20241025	5660	-49.03	20231211	2850	1.23	20241025	0.10	N	002990	5000	1847 억	695570	N	N	0	N	N
11	20241030	150145	57	100.00	KOSPI		건설업	N	N	N	N	N	2885	-10	5	-0.35	37197370	12871	73.38	2900	2950	2875	3760	2030	2895	2890.01	1.88	-2612	2941	2917	2896	2872	2851	2907	2862	1848	865	5000	2080	5	1	36953595	1066	96.17	0.22	12	0.03	30.00	12912.00	5660	20231211	-49.03	2850	20241025	1.23	5280	-45.36	20240201	2850	1.23	20241025	5660	-49.03	20231211	2850	1.23	20241025	0.10	N	002990	5000	1847 억	695570	N	N	0	N	N
12	20241030	140144	57	100.00	KOSPI		건설업	N	N	N	N	N	2885	-10	5	-0.35	27900720	9643	54.98	2900	2950	2875	3760	2030	2895	2893.37	1.88	-1975	2941	2917	2896	2872	2851	2907	2862	1848	865	5000	2080	5	1	36953595	1066	96.17	0.22	12	0.03	30.00	12912.00	5660	20231211	-49.03	2850	20241025	1.23	5280	-45.36	20240201	2850	1.23	20241025	5660	-49.03	20231211	2850	1.23	20241025	0.10	N	002990	5000	1847 억	695570	N	N	0	N	N
13	20241030	130145	57	100.00	KOSPI		건설업	N	N	N	N	N	2885	-10	5	-0.35	23455455	8104	46.20	2900	2950	2875	3760	2030	2895	2894.31	1.88	-1662	2941	2917	2896	2872	2851	2907	2862	1848	865	5000	2080	5	1	36953595	1066	96.17	0.22	12	0.02	30.00	12912.00	5660	20231211	-49.03	2850	20241025	1.23	5280	-45.36	20240201	2850	1.23	20241025	5660	-49.03	20231211	2850	1.23	20241025	0.10	N	002990	5000	1847 억	695570	N	N	0	N	N
14	20241030	120145	57	100.00	KOSPI		건설업	N	N	N	N	N	2900	5	2	0.17	22365445	7727	44.05	2900	2950	2875	3760	2030	2895	2894.45	1.88	-1590	2941	2917	2896	2872	2851	2907	2862	1848	865	5000	2080	5	1	36953595	1072	96.67	0.22	12	0.02	30.00	12912.00	5660	20231211	-48.76	2850	20241025	1.75	5280	-45.08	20240201	2850	1.75	20241025	5660	-48.76	20231211	2850	1.75	20241025	0.10	N	002990	5000	1847 억	695570	N	N	0	N	N
15	20241030	110144	57	100.00	KOSPI		건설업	N	N	N	N	N	2890	-5	5	-0.17	21244285	7340	41.85	2900	2950	2875	3760	2030	2895	2894.32	1.88	-1434	2941	2917	2896	2872	2851	2907	2862	1848	865	5000	2080	5	1	36953595	1068	96.33	0.22	12	0.02	30.00	12912.00	5660	20231211	-48.94	2850	20241025	1.40	5280	-45.27	20240201	2850	1.40	20241025	5660	-48.94	20231211	2850	1.40	20241025	0.10	N	002990	5000	1847 억	695570	N	N	0	N	N
16	20241030	100143	57	100.00	KOSPI		건설업	N	N	N	N	N	2890	-5	5	-0.17	11035700	3796	21.64	2900	2950	2885	3760	2030	2895	2907.19	1.88	-743	2941	2917	2896	2872	2851	2907	2862	1848	865	5000	2080	5	1	36953595	1068	96.33	0.22	12	0.01	30.00	12912.00	5660	20231211	-48.94	2850	20241025	1.40	5280	-45.27	20240201	2850	1.40	20241025	5660	-48.94	20231211	2850	1.40	20241025	0.10	N	002990	5000	1847 억	695570	N	N	0	N	N
17	20241030	090145	57	100.00	KOSPI		건설업	N	N	N	N	N	2905	10	2	0.35	69610	24	0.14	2900	2905	2900	3760	2030	2895	2900.42	1.88	-4	2941	2917	2896	2872	2851	2907	2862	1848	865	5000	2080	5	1	36953595	1074	96.83	0.22	12	0.00	30.00	12912.00	5660	20231211	-48.67	2850	20241025	1.93	5280	-44.98	20240201	2850	1.93	20241025	5660	-48.67	20231211	2850	1.93	20241025	0.10	N	002990	5000	1847 억	695570	N	N	0	N	N
18	20241029	160141	57	100.00	KOSPI		건설업	N	N	N	N	N	2895	0	3	0.00	50040565	17336	103.71	2920	2920	2875	3760	2030	2895	2886.51	1.90	-3630	2971	2932	2901	2862	2831	2952	2882	1848	865	5000	2080	5	1	36953595	1070	96.50	0.22	12	0.05	30.00	12912.00	5660	20231211	-48.85	2850	20241025	1.58	5280	-45.17	20240201	2850	1.58	20241025	5660	-48.85	20231211	2850	1.58	20241025	0.09	N	002990	5000	1847 억	701608	N	N	0	N	N
19	20241029	150144	57	100.00	KOSPI		건설업	N	N	N	N	N	2880	-15	5	-0.52	34085210	11820	70.71	2920	2920	2875	3760	2030	2895	2883.69	1.90	-2641	2971	2932	2901	2862	2831	2952	2882	1848	865	5000	2080	5	1	36953595	1064	96.00	0.22	12	0.03	30.00	12912.00	5660	20231211	-49.12	2850	20241025	1.05	5280	-45.45	20240201	2850	1.05	20241025	5660	-49.12	20231211	2850	1.05	20241025	0.09	N	002990	5000	1847 억	701608	N	N	0	N	N
20	20241029	140141	57	100.00	KOSPI		건설업	N	N	N	N	N	2875	-20	5	-0.69	29785265	10327	61.78	2920	2920	2875	3760	2030	2895	2884.21	1.90	-2329	2971	2932	2901	2862	2831	2952	2882	1848	865	5000	2080	5	1	36953595	1062	95.83	0.22	12	0.03	30.00	12912.00	5660	20231211	-49.20	2850	20241025	0.88	5280	-45.55	20240201	2850	0.88	20241025	5660	-49.20	20231211	2850	0.88	20241025	0.09	N	002990	5000	1847 억	701608	N	N	0	N	N
21	20241029	130142	57	100.00	KOSPI		건설업	N	N	N	N	N	2885	-10	5	-0.35	21354060	7400	44.27	2920	2920	2875	3760	2030	2895	2885.68	1.90	-1608	2971	2932	2901	2862	2831	2952	2882	1848	865	5000	2080	5	1	36953595	1066	96.17	0.22	12	0.02	30.00	12912.00	5660	20231211	-49.03	2850	20241025	1.23	5280	-45.36	20240201	2850	1.23	20241025	5660	-49.03	20231211	2850	1.23	20241025	0.09	N	002990	5000	1847 억	701608	N	N	0	N	N
22	20241029	120143	57	100.00	KOSPI		건설업	N	N	N	N	N	2885	-10	5	-0.35	19433910	6734	40.28	2920	2920	2875	3760	2030	2895	2885.94	1.90	-1460	2971	2932	2901	2862	2831	2952	2882	1848	865	5000	2080	5	1	36953595	1066	96.17	0.22	12	0.02	30.00	12912.00	5660	20231211	-49.03	2850	20241025	1.23	5280	-45.36	20240201	2850	1.23	20241025	5660	-49.03	20231211	2850	1.23	20241025	0.09	N	002990	5000	1847 억	701608	N	N	0	N	N
23	20241029	110137	57	100.00	KOSPI		건설업	N	N	N	N	N	2880	-15	5	-0.52	15223665	5272	31.54	2920	2920	2880	3760	2030	2895	2887.65	1.90	-1166	2971	2932	2901	2862	2831	2952	2882	1848	865	5000	2080	5	1	36953595	1064	96.00	0.22	12	0.01	30.00	12912.00	5660	20231211	-49.12	2850	20241025	1.05	5280	-45.45	20240201	2850	1.05	20241025	5660	-49.12	20231211	2850	1.05	20241025	0.09	N	002990	5000	1847 억	701608	N	N	0	N	N
24	20241029	100143	57	100.00	KOSPI		건설업	N	N	N	N	N	2880	-15	5	-0.52	9278770	3212	19.22	2920	2920	2880	3760	2030	2895	2888.78	1.90	-699	2971	2932	2901	2862	2831	2952	2882	1848	865	5000	2080	5	1	36953595	1064	96.00	0.22	12	0.01	30.00	12912.00	5660	20231211	-49.12	2850	20241025	1.05	5280	-45.45	20240201	2850	1.05	20241025	5660	-49.12	20231211	2850	1.05	20241025	0.09	N	002990	5000	1847 억	701608	N	N	0	N	N
25	20241028	160141	57	100.00	KOSPI		건설업	N	N	N	N	N	2895	25	2	0.87	48253350	16706	41.48	2875	2940	2870	3730	2010	2870	2888.38	1.91	-3083	3043	2956	2903	2816	2763	2930	2790	1848	860	5000	2060	5	1	36953595	1070	96.50	0.22	12	0.05	30.00	12912.00	5660	20231211	-48.85	2850	20241025	1.58	5280	-45.17	20240201	2850	1.58	20241025	5660	-48.85	20231211	2850	1.58	20241025	0.09	N	002990	5000	1847 억	707456	N	N	0	N	N
26	20241028	150142	57	100.00	KOSPI		건설업	N	N	N	N	N	2890	20	2	0.70	45735495	15837	39.32	2875	2940	2870	3730	2010	2870	2887.89	1.91	-2861	3043	2956	2903	2816	2763	2930	2790	1848	860	5000	2060	5	1	36953595	1068	96.33	0.22	12	0.04	30.00	12912.00	5660	20231211	-48.94	2850	20241025	1.40	5280	-45.27	20240201	2850	1.40	20241025	5660	-48.94	20231211	2850	1.40	20241025	0.09	N	002990	5000	1847 억	707456	N	N	0	N	N
27	20241028	140142	57	100.00	KOSPI		건설업	N	N	N	N	N	2885	15	2	0.52	41162560	14255	35.40	2875	2940	2870	3730	2010	2870	2887.59	1.91	-2530	3043	2956	2903	2816	2763	2930	2790	1848	860	5000	2060	5	1	36953595	1066	96.17	0.22	12	0.04	30.00	12912.00	5660	20231211	-49.03	2850	20241025	1.23	5280	-45.36	20240201	2850	1.23	20241025	5660	-49.03	20231211	2850	1.23	20241025	0.09	N	002990	5000	1847 억	707456	N	N	0	N	N
28	20241028	130142	57	100.00	KOSPI		건설업	N	N	N	N	N	2890	20	2	0.70	26629475	9222	22.90	2875	2940	2870	3730	2010	2870	2887.60	1.91	-1223	3043	2956	2903	2816	2763	2930	2790	1848	860	5000	2060	5	1	36953595	1068	96.33	0.22	12	0.02	30.00	12912.00	5660	20231211	-48.94	2850	20241025	1.40	5280	-45.27	20240201	2850	1.40	20241025	5660	-48.94	20231211	2850	1.40	20241025	0.09	N	002990	5000	1847 억	707456	N	N	0	N	N
29	20241028	120143	57	100.00	KOSPI		건설업	N	N	N	N	N	2890	20	2	0.70	25195595	8726	21.67	2875	2940	2870	3730	2010	2870	2887.42	1.91	-1195	3043	2956	2903	2816	2763	2930	2790	1848	860	5000	2060	5	1	36953595	1068	96.33	0.22	12	0.02	30.00	12912.00	5660	20231211	-48.94	2850	20241025	1.40	5280	-45.27	20240201	2850	1.40	20241025	5660	-48.94	20231211	2850	1.40	20241025	0.09	N	002990	5000	1847 억	707456	N	N	0	N	N
30	20241028	110136	57	100.00	KOSPI		건설업	N	N	N	N	N	2885	15	2	0.52	24470455	8475	21.04	2875	2940	2870	3730	2010	2870	2887.37	1.91	-1207	3043	2956	2903	2816	2763	2930	2790	1848	860	5000	2060	5	1	36953595	1066	96.17	0.22	12	0.02	30.00	12912.00	5660	20231211	-49.03	2850	20241025	1.23	5280	-45.36	20240201	2850	1.23	20241025	5660	-49.03	20231211	2850	1.23	20241025	0.09	N	002990	5000	1847 억	707456	N	N	0	N	N
31	20241028	100141	57	100.00	KOSPI		건설업	N	N	N	N	N	2885	15	2	0.52	14448300	4996	12.41	2875	2940	2875	3730	2010	2870	2891.97	1.91	-453	3043	2956	2903	2816	2763	2930	2790	1848	860	5000	2060	5	1	36953595	1066	96.17	0.22	12	0.01	30.00	12912.00	5660	20231211	-49.03	2850	20241025	1.23	5280	-45.36	20240201	2850	1.23	20241025	5660	-49.03	20231211	2850	1.23	20241025	0.09	N	002990	5000	1847 억	707456	N	N	0	N	N
32	20241028	090141	57	100.00	KOSPI		건설업	N	N	N	N	N	2875	5	2	0.17	1106875	385	0.96	2875	2875	2875	3730	2010	2870	2875.00	1.91	-128	3043	2956	2903	2816	2763	2930	2790	1848	860	5000	2060	5	1	36953595	1062	95.83	0.22	12	0.00	30.00	12912.00	5660	20231211	-49.20	2850	20241025	0.88	5280	-45.55	20240201	2850	0.88	20241025	5660	-49.20	20231211	2850	0.88	20241025	0.09	N	002990	5000	1847 억	707456	N	N	0	N	N
33	20241025	160140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2870	-40	5	-1.37	116185490	40273	144.93	2920	2990	2850	3780	2040	2910	2884.96	1.97	-13917	3023	2966	2933	2876	2843	2950	2860	1848	870	5000	2090	5	1	36953595	1061	95.67	0.22	12	0.11	30.00	12912.00	5660	20231211	-49.29	2850	20241025	0.70	5280	-45.64	20240201	2850	0.70	20241025	5660	-49.29	20231211	2850	0.70	20241025	0.09	N	002990	5000	1847 억	726629	N	N	0	N	N
34	20241025	150142	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2860	-50	5	-1.72	97752535	33811	121.68	2920	2990	2850	3780	2040	2910	2891.15	1.97	-12962	3023	2966	2933	2876	2843	2950	2860	1848	870	5000	2090	5	1	36953595	1057	95.33	0.22	12	0.09	30.00	12912.00	5660	20231211	-49.47	2850	20241025	0.35	5280	-45.83	20240201	2850	0.35	20241025	5660	-49.47	20231211	2850	0.35	20241025	0.09	N	002990	5000	1847 억	726629	N	N	0	N	N
35	20241025	140142	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2885	-25	5	-0.86	62742035	21619	77.80	2920	2990	2880	3780	2040	2910	2902.17	1.97	-11222	3023	2966	2933	2876	2843	2950	2860	1848	870	5000	2090	5	1	36953595	1066	96.17	0.22	12	0.06	30.00	12912.00	5660	20231211	-49.03	2880	20241025	0.17	5280	-45.36	20240201	2880	0.17	20241025	5660	-49.03	20231211	2880	0.17	20241025	0.09	N	002990	5000	1847 억	726629	N	N	0	N	N
36	20241025	130142	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2900	-10	5	-0.34	50267900	17306	62.28	2920	2990	2880	3780	2040	2910	2904.65	1.97	-10110	3023	2966	2933	2876	2843	2950	2860	1848	870	5000	2090	5	1	36953595	1072	96.67	0.22	12	0.05	30.00	12912.00	5660	20231211	-48.76	2880	20241025	0.69	5280	-45.08	20240201	2880	0.69	20241025	5660	-48.76	20231211	2880	0.69	20241025	0.09	N	002990	5000	1847 억	726629	N	N	0	N	N
37	20241025	120142	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2905	-5	5	-0.17	47367330	16305	58.68	2920	2990	2880	3780	2040	2910	2905.08	1.97	-9795	3023	2966	2933	2876	2843	2950	2860	1848	870	5000	2090	5	1	36953595	1074	96.83	0.22	12	0.04	30.00	12912.00	5660	20231211	-48.67	2880	20241025	0.87	5280	-44.98	20240201	2880	0.87	20241025	5660	-48.67	20231211	2880	0.87	20241025	0.09	N	002990	5000	1847 억	726629	N	N	0	N	N
38	20241025	110141	57	100.00	KOSPI		건설업	N	N	N	N	N	2905	-5	5	-0.17	15714935	5354	19.27	2920	2990	2905	3780	2040	2910	2935.18	1.97	-2029	3023	2966	2933	2876	2843	2950	2860	1848	870	5000	2090	5	1	36953595	1074	96.83	0.22	12	0.01	30.00	12912.00	5660	20231211	-48.67	2890	20241023	0.52	5280	-44.98	20240201	2890	0.52	20241023	5660	-48.67	20231211	2890	0.52	20241023	0.09	N	002990	5000	1847 억	726629	N	N	0	N	N
39	20241025	100142	57	100.00	KOSPI		건설업	N	N	N	N	N	2910	0	3	0.00	12931100	4397	15.82	2920	2990	2910	3780	2040	2910	2940.89	1.97	-1962	3023	2966	2933	2876	2843	2950	2860	1848	870	5000	2090	5	1	36953595	1075	97.00	0.23	12	0.01	30.00	12912.00	5660	20231211	-48.59	2890	20241023	0.69	5280	-44.89	20240201	2890	0.69	20241023	5660	-48.59	20231211	2890	0.69	20241023	0.09	N	002990	5000	1847 억	726629	N	N	0	N	N
40	20241025	090140	57	100.00	KOSPI		건설업	N	N	N	N	N	2920	10	2	0.34	64240	22	0.08	2920	2920	2920	3780	2040	2910	2920.00	1.97	-5	3023	2966	2933	2876	2843	2950	2860	1848	870	5000	2090	5	1	36953595	1079	97.33	0.23	12	0.00	30.00	12912.00	5660	20231211	-48.41	2890	20241023	1.04	5280	-44.70	20240201	2890	1.04	20241023	5660	-48.41	20231211	2890	1.04	20241023	0.09	N	002990	5000	1847 억	726629	N	N	0	N	N
41	20241024	160140	57	100.00	KOSPI		건설업	N	N	N	N	N	2910	-40	5	-1.36	81412610	27778	38.39	2950	2990	2900	3835	2065	2950	2930.91	1.99	-5009	3063	3006	2948	2891	2833	2977	2862	1848	885	5000	2120	5	1	36953595	1075	97.00	0.23	12	0.08	30.00	12912.00	5660	20231211	-48.59	2890	20241023	0.69	5280	-44.89	20240201	2890	0.69	20241023	5660	-48.59	20231211	2890	0.69	20241023	0.09	N	002990	5000	1847 억	735201	N	N	0	N	N
42	20241024	150141	57	100.00	KOSPI		건설업	N	N	N	N	N	2920	-30	5	-1.02	69919450	23826	32.93	2950	2990	2905	3835	2065	2950	2934.59	1.99	-3898	3063	3006	2948	2891	2833	2977	2862	1848	885	5000	2120	5	1	36953595	1079	97.33	0.23	12	0.06	30.00	12912.00	5660	20231211	-48.41	2890	20241023	1.04	5280	-44.70	20240201	2890	1.04	20241023	5660	-48.41	20231211	2890	1.04	20241023	0.09	N	002990	5000	1847 억	735201	N	N	0	N	N
43	20241024	140141	57	100.00	KOSPI		건설업	N	N	N	N	N	2920	-30	5	-1.02	60122370	20471	28.29	2950	2990	2905	3835	2065	2950	2936.95	1.99	-3269	3063	3006	2948	2891	2833	2977	2862	1848	885	5000	2120	5	1	36953595	1079	97.33	0.23	12	0.06	30.00	12912.00	5660	20231211	-48.41	2890	20241023	1.04	5280	-44.70	20240201	2890	1.04	20241023	5660	-48.41	20231211	2890	1.04	20241023	0.09	N	002990	5000	1847 억	735201	N	N	0	N	N
44	20241024	130141	57	100.00	KOSPI		건설업	N	N	N	N	N	2945	-5	5	-0.17	57454745	19563	27.04	2950	2990	2905	3835	2065	2950	2936.91	1.99	-2906	3063	3006	2948	2891	2833	2977	2862	1848	885	5000	2120	5	1	36953595	1088	98.17	0.23	12	0.05	30.00	12912.00	5660	20231211	-47.97	2890	20241023	1.90	5280	-44.22	20240201	2890	1.90	20241023	5660	-47.97	20231211	2890	1.90	20241023	0.09	N	002990	5000	1847 억	735201	N	N	0	N	N
45	20241024	120141	57	100.00	KOSPI		건설업	N	N	N	N	N	2920	-30	5	-1.02	54741545	18637	25.76	2950	2990	2905	3835	2065	2950	2937.25	1.99	-2667	3063	3006	2948	2891	2833	2977	2862	1848	885	5000	2120	5	1	36953595	1079	97.33	0.23	12	0.05	30.00	12912.00	5660	20231211	-48.41	2890	20241023	1.04	5280	-44.70	20240201	2890	1.04	20241023	5660	-48.41	20231211	2890	1.04	20241023	0.09	N	002990	5000	1847 억	735201	N	N	0	N	N
46	20241024	110141	57	100.00	KOSPI		건설업	N	N	N	N	N	2915	-35	5	-1.19	50775160	17278	23.88	2950	2990	2905	3835	2065	2950	2938.72	1.99	-2415	3063	3006	2948	2891	2833	2977	2862	1848	885	5000	2120	5	1	36953595	1077	97.17	0.23	12	0.05	30.00	12912.00	5660	20231211	-48.50	2890	20241023	0.87	5280	-44.79	20240201	2890	0.87	20241023	5660	-48.50	20231211	2890	0.87	20241023	0.09	N	002990	5000	1847 억	735201	N	N	0	N	N
47	20241024	100141	57	100.00	KOSPI		건설업	N	N	N	N	N	2925	-25	5	-0.85	48313335	16434	22.71	2950	2990	2905	3835	2065	2950	2939.84	1.99	-2455	3063	3006	2948	2891	2833	2977	2862	1848	885	5000	2120	5	1	36953595	1081	97.50	0.23	12	0.04	30.00	12912.00	5660	20231211	-48.32	2890	20241023	1.21	5280	-44.60	20240201	2890	1.21	20241023	5660	-48.32	20231211	2890	1.21	20241023	0.09	N	002990	5000	1847 억	735201	N	N	0	N	N
48	20241024	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	2955	5	2	0.17	513315	174	0.24	2950	2955	2950	3835	2065	2950	2950.09	1.99	-86	3063	3006	2948	2891	2833	2977	2862	1848	885	5000	2120	5	1	36953595	1092	98.50	0.23	12	0.00	30.00	12912.00	5660	20231211	-47.79	2890	20241023	2.25	5280	-44.03	20240201	2890	2.25	20241023	5660	-47.79	20231211	2890	2.25	20241023	0.09	N	002990	5000	1847 억	735201	N	N	0	N	N
49	20241023	160142	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2950	-35	5	-1.17	211397855	72361	118.38	3005	3005	2890	3880	2090	2985	2921.43	2.04	-7622	3061	3022	2996	2957	2931	3010	2945	1848	895	5000	2140	5	1	36953595	1090	98.33	0.23	12	0.20	30.00	12912.00	5660	20231211	-47.88	2890	20241023	2.08	5280	-44.13	20240201	2890	2.08	20241023	5660	-47.88	20231211	2890	2.08	20241023	0.09	N	002990	5000	1847 억	752618	N	N	0	N	N
50	20241023	150141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2960	-25	5	-0.84	206223415	70608	115.51	3005	3005	2890	3880	2090	2985	2920.68	2.04	-7017	3061	3022	2996	2957	2931	3010	2945	1848	895	5000	2140	5	1	36953595	1094	98.67	0.23	12	0.19	30.00	12912.00	5660	20231211	-47.70	2890	20241023	2.42	5280	-43.94	20240201	2890	2.42	20241023	5660	-47.70	20231211	2890	2.42	20241023	0.09	N	002990	5000	1847 억	752618	N	N	0	N	N
51	20241023	140143	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2965	-20	5	-0.67	205056040	70214	114.86	3005	3005	2890	3880	2090	2985	2920.44	2.04	-6959	3061	3022	2996	2957	2931	3010	2945	1848	895	5000	2140	5	1	36953595	1096	98.83	0.23	12	0.19	30.00	12912.00	5660	20231211	-47.61	2890	20241023	2.60	5280	-43.84	20240201	2890	2.60	20241023	5660	-47.61	20231211	2890	2.60	20241023	0.09	N	002990	5000	1847 억	752618	N	N	0	N	N
52	20241023	130142	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2965	-20	5	-0.67	188594125	64644	105.75	3005	3005	2890	3880	2090	2985	2917.43	2.04	-7346	3061	3022	2996	2957	2931	3010	2945	1848	895	5000	2140	5	1	36953595	1096	98.83	0.23	12	0.17	30.00	12912.00	5660	20231211	-47.61	2890	20241023	2.60	5280	-43.84	20240201	2890	2.60	20241023	5660	-47.61	20231211	2890	2.60	20241023	0.09	N	002990	5000	1847 억	752618	N	N	0	N	N
53	20241023	120140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2945	-40	5	-1.34	182149705	62456	102.17	3005	3005	2890	3880	2090	2985	2916.45	2.04	-7525	3061	3022	2996	2957	2931	3010	2945	1848	895	5000	2140	5	1	36953595	1088	98.17	0.23	12	0.17	30.00	12912.00	5660	20231211	-47.97	2890	20241023	1.90	5280	-44.22	20240201	2890	1.90	20241023	5660	-47.97	20231211	2890	1.90	20241023	0.09	N	002990	5000	1847 억	752618	N	N	0	N	N
54	20241023	110142	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2910	-75	5	-2.51	141753785	48618	79.53	3005	3005	2890	3880	2090	2985	2915.66	2.04	-4828	3061	3022	2996	2957	2931	3010	2945	1848	895	5000	2140	5	1	36953595	1075	97.00	0.23	12	0.13	30.00	12912.00	5660	20231211	-48.59	2890	20241023	0.69	5280	-44.89	20240201	2890	0.69	20241023	5660	-48.59	20231211	2890	0.69	20241023	0.09	N	002990	5000	1847 억	752618	N	N	0	N	N
55	20241023	100141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2915	-70	5	-2.35	70336850	24033	39.32	3005	3005	2895	3880	2090	2985	2926.68	2.04	-1279	3061	3022	2996	2957	2931	3010	2945	1848	895	5000	2140	5	1	36953595	1077	97.17	0.23	12	0.07	30.00	12912.00	5660	20231211	-48.50	2895	20241023	0.69	5280	-44.79	20240201	2895	0.69	20241023	5660	-48.50	20231211	2895	0.69	20241023	0.09	N	002990	5000	1847 억	752618	N	N	0	N	N
56	20241023	090141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2970	-15	5	-0.50	872540	291	0.48	3005	3005	2970	3880	2090	2985	2998.42	2.04	-120	3061	3022	2996	2957	2931	3010	2945	1848	895	5000	2140	5	1	36953595	1098	99.00	0.23	12	0.00	30.00	12912.00	5660	20231211	-47.53	2970	20241023	0.00	5280	-43.75	20240201	2970	0.00	20241023	5660	-47.53	20231211	2970	0.00	20241023	0.09	N	002990	5000	1847 억	752618	N	N	0	N	N
57	20241022	160139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2985	-40	5	-1.32	183114450	61128	185.79	3000	3035	2970	3930	2120	3025	2995.65	2.10	-21123	3095	3060	3040	3005	2985	3050	2995	1848	905	5000	2170	5	1	36953595	1103	99.50	0.23	12	0.17	30.00	12912.00	5660	20231211	-47.26	2970	20241022	0.51	5280	-43.47	20240201	2970	0.51	20241022	5660	-47.26	20231211	2970	0.51	20241022	0.09	N	002990	5000	1847 억	775589	N	N	1	N	N
58	20241022	150141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2985	-40	5	-1.32	178043485	59429	180.63	3000	3035	2970	3930	2120	3025	2995.90	2.10	-20698	3095	3060	3040	3005	2985	3050	2995	1848	905	5000	2170	5	1	36953595	1103	99.50	0.23	12	0.16	30.00	12912.00	5660	20231211	-47.26	2970	20241022	0.51	5280	-43.47	20240201	2970	0.51	20241022	5660	-47.26	20231211	2970	0.51	20241022	0.09	N	002990	5000	1847 억	775589	N	N	1	N	N
59	20241022	140142	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2980	-45	5	-1.49	173906375	58043	176.42	3000	3035	2970	3930	2120	3025	2996.16	2.10	-20646	3095	3060	3040	3005	2985	3050	2995	1848	905	5000	2170	5	1	36953595	1101	99.33	0.23	12	0.16	30.00	12912.00	5660	20231211	-47.35	2970	20241022	0.34	5280	-43.56	20240201	2970	0.34	20241022	5660	-47.35	20231211	2970	0.34	20241022	0.09	N	002990	5000	1847 억	775589	N	N	1	N	N
60	20241022	130141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2985	-40	5	-1.32	153208750	51101	155.32	3000	3035	2980	3930	2120	3025	2998.16	2.10	-16527	3095	3060	3040	3005	2985	3050	2995	1848	905	5000	2170	5	1	36953595	1103	99.50	0.23	12	0.14	30.00	12912.00	5660	20231211	-47.26	2980	20241022	0.17	5280	-43.47	20240201	2980	0.17	20241022	5660	-47.26	20231211	2980	0.17	20241022	0.09	N	002990	5000	1847 억	775589	N	N	1	N	N
61	20241022	120141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2990	-35	5	-1.16	108784045	36231	110.12	3000	3035	2980	3930	2120	3025	3002.51	2.10	-13958	3095	3060	3040	3005	2985	3050	2995	1848	905	5000	2170	5	1	36953595	1105	99.67	0.23	12	0.10	30.00	12912.00	5660	20231211	-47.17	2980	20241022	0.34	5280	-43.37	20240201	2980	0.34	20241022	5660	-47.17	20231211	2980	0.34	20241022	0.09	N	002990	5000	1847 억	775589	N	N	1	N	N
62	20241022	110140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3005	-20	5	-0.66	96175670	32014	97.30	3000	3035	2980	3930	2120	3025	3004.18	2.10	-13062	3095	3060	3040	3005	2985	3050	2995	1848	905	5000	2170	5	1	36953595	1110	100.17	0.23	12	0.09	30.00	12912.00	5660	20231211	-46.91	2980	20241022	0.84	5280	-43.09	20240201	2980	0.84	20241022	5660	-46.91	20231211	2980	0.84	20241022	0.09	N	002990	5000	1847 억	775589	N	N	1	N	N
63	20241022	100141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3020	-5	5	-0.17	44770050	14842	45.11	3000	3035	3000	3930	2120	3025	3016.44	2.10	-6322	3095	3060	3040	3005	2985	3050	2995	1848	905	5000	2170	5	1	36953595	1116	100.67	0.23	12	0.04	30.00	12912.00	5660	20231211	-46.64	3000	20241022	0.67	5280	-42.80	20240201	3000	0.67	20241022	5660	-46.64	20231211	3000	0.67	20241022	0.09	N	002990	5000	1847 억	775589	N	N	1	N	N
64	20241022	090140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3010	-15	5	-0.50	10350900	3450	10.49	3000	3020	3000	3930	2120	3025	3000.26	2.10	-961	3095	3060	3040	3005	2985	3050	2995	1848	905	5000	2170	5	1	36953595	1112	100.33	0.23	12	0.01	30.00	12912.00	5660	20231211	-46.82	3000	20241022	0.33	5280	-42.99	20240201	3000	0.33	20241022	5660	-46.82	20231211	3000	0.33	20241022	0.09	N	002990	5000	1847 억	775589	N	N	1	N	N
65	20241021	160140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3025	-35	5	-1.14	99842100	32881	112.53	3075	3075	3020	3975	2145	3060	3036.47	2.12	-4765	3156	3107	3081	3032	3006	3095	3020	1848	915	5000	2200	5	1	36953595	1118	100.83	0.23	12	0.09	30.00	12912.00	5660	20231211	-46.55	3020	20241021	0.17	5280	-42.71	20240201	3020	0.17	20241021	5660	-46.55	20231211	3020	0.17	20241021	0.09	N	002990	5000	1847 억	784797	N	N	1	N	N
66	20241021	150141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3030	-30	5	-0.98	94668755	31171	106.68	3075	3075	3020	3975	2145	3060	3037.08	2.12	-4578	3156	3107	3081	3032	3006	3095	3020	1848	915	5000	2200	5	1	36953595	1120	101.00	0.23	12	0.08	30.00	12912.00	5660	20231211	-46.47	3020	20241021	0.33	5280	-42.61	20240201	3020	0.33	20241021	5660	-46.47	20231211	3020	0.33	20241021	0.09	N	002990	5000	1847 억	784797	N	N	1	N	N
67	20241021	140140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3030	-30	5	-0.98	75914770	24973	85.47	3075	3075	3020	3975	2145	3060	3039.87	2.12	-3673	3156	3107	3081	3032	3006	3095	3020	1848	915	5000	2200	5	1	36953595	1120	101.00	0.23	12	0.07	30.00	12912.00	5660	20231211	-46.47	3020	20241021	0.33	5280	-42.61	20240201	3020	0.33	20241021	5660	-46.47	20231211	3020	0.33	20241021	0.09	N	002990	5000	1847 억	784797	N	N	1	N	N
68	20241021	130140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3030	-30	5	-0.98	51277835	16836	57.62	3075	3075	3030	3975	2145	3060	3045.73	2.12	-2637	3156	3107	3081	3032	3006	3095	3020	1848	915	5000	2200	5	1	36953595	1120	101.00	0.23	12	0.05	30.00	12912.00	5660	20231211	-46.47	3030	20241021	0.00	5280	-42.61	20240201	3030	0.00	20241021	5660	-46.47	20231211	3030	0.00	20241021	0.09	N	002990	5000	1847 억	784797	N	N	1	N	N
69	20241021	120140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3040	-20	5	-0.65	34582635	11335	38.79	3075	3075	3040	3975	2145	3060	3050.96	2.12	-1619	3156	3107	3081	3032	3006	3095	3020	1848	915	5000	2200	5	1	36953595	1123	101.33	0.24	12	0.03	30.00	12912.00	5660	20231211	-46.29	3040	20241021	0.00	5280	-42.42	20240201	3040	0.00	20241021	5660	-46.29	20231211	3040	0.00	20241021	0.09	N	002990	5000	1847 억	784797	N	N	1	N	N
70	20241021	110140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3055	-5	5	-0.16	20578530	6737	23.06	3075	3075	3040	3975	2145	3060	3054.55	2.12	-1095	3156	3107	3081	3032	3006	3095	3020	1848	915	5000	2200	5	1	36953595	1129	101.83	0.24	12	0.02	30.00	12912.00	5660	20231211	-46.02	3040	20241021	0.49	5280	-42.14	20240201	3040	0.49	20241021	5660	-46.02	20231211	3040	0.49	20241021	0.09	N	002990	5000	1847 억	784797	N	N	1	N	N
71	20241021	100140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3060	0	3	0.00	4931195	1613	5.52	3075	3075	3055	3975	2145	3060	3057.16	2.12	-276	3156	3107	3081	3032	3006	3095	3020	1848	915	5000	2200	5	1	36953595	1131	102.00	0.24	12	0.00	30.00	12912.00	5660	20231211	-45.94	3055	20241021	0.16	5280	-42.05	20240201	3055	0.16	20241021	5660	-45.94	20231211	3055	0.16	20241021	0.09	N	002990	5000	1847 억	784797	N	N	1	N	N
72	20241021	090140	57	100.00	KOSPI		건설업	N	N	N	N	N	3075	15	2	0.49	132225	43	0.15	3075	3075	3075	3975	2145	3060	3075.00	2.12	-2	3156	3107	3081	3032	3006	3095	3020	1848	915	5000	2200	5	1	36953595	1136	102.50	0.24	12	0.00	30.00	12912.00	5660	20231211	-45.67	3055	20241018	0.65	5280	-41.76	20240201	3055	0.65	20241018	5660	-45.67	20231211	3055	0.65	20241018	0.09	N	002990	5000	1847 억	784797	N	N	1	N	N
73	20241018	160140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3060	-30	5	-0.97	89740185	29216	102.99	3120	3130	3055	4015	2165	3090	3071.61	2.16	-8986	3166	3127	3106	3067	3046	3117	3057	1848	925	5000	2220	5	1	36953595	1131	102.00	0.24	12	0.08	30.00	12912.00	5660	20231211	-45.94	3055	20241018	0.16	5280	-42.05	20240201	3055	0.16	20241018	5660	-45.94	20231211	3055	0.16	20241018	0.09	N	002990	5000	1847 억	797580	N	N	1	N	N
74	20241018	150144	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3075	-15	5	-0.49	80964585	26349	92.89	3120	3130	3055	4015	2165	3090	3072.78	2.16	-8259	3166	3127	3106	3067	3046	3117	3057	1848	925	5000	2220	5	1	36953595	1136	102.50	0.24	12	0.07	30.00	12912.00	5660	20231211	-45.67	3055	20241018	0.65	5280	-41.76	20240201	3055	0.65	20241018	5660	-45.67	20231211	3055	0.65	20241018	0.09	N	002990	5000	1847 억	797580	N	N	8	N	N
75	20241018	140143	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3065	-25	5	-0.81	76202660	24796	87.41	3120	3130	3055	4015	2165	3090	3073.18	2.16	-7828	3166	3127	3106	3067	3046	3117	3057	1848	925	5000	2220	5	1	36953595	1133	102.17	0.24	12	0.07	30.00	12912.00	5660	20231211	-45.85	3055	20241018	0.33	5280	-41.95	20240201	3055	0.33	20241018	5660	-45.85	20231211	3055	0.33	20241018	0.09	N	002990	5000	1847 억	797580	N	N	8	N	N
76	20241018	130140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3070	-20	5	-0.65	68784225	22381	78.90	3120	3130	3055	4015	2165	3090	3073.33	2.16	-6550	3166	3127	3106	3067	3046	3117	3057	1848	925	5000	2220	5	1	36953595	1134	102.33	0.24	12	0.06	30.00	12912.00	5660	20231211	-45.76	3055	20241018	0.49	5280	-41.86	20240201	3055	0.49	20241018	5660	-45.76	20231211	3055	0.49	20241018	0.09	N	002990	5000	1847 억	797580	N	N	8	N	N
77	20241018	120143	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3070	-20	5	-0.65	49862405	16195	57.09	3120	3130	3060	4015	2165	3090	3078.88	2.16	-5267	3166	3127	3106	3067	3046	3117	3057	1848	925	5000	2220	5	1	36953595	1134	102.33	0.24	12	0.04	30.00	12912.00	5660	20231211	-45.76	3060	20241018	0.33	5280	-41.86	20240201	3060	0.33	20241018	5660	-45.76	20231211	3060	0.33	20241018	0.09	N	002990	5000	1847 억	797580	N	N	8	N	N
78	20241018	110142	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	0	3	0.00	25617685	8305	29.28	3120	3130	3075	4015	2165	3090	3084.61	2.16	-2378	3166	3127	3106	3067	3046	3117	3057	1848	925	5000	2220	5	1	36953595	1142	103.00	0.24	12	0.02	30.00	12912.00	5660	20231211	-45.41	3070	20241016	0.65	5280	-41.48	20240201	3070	0.65	20241016	5660	-45.41	20231211	3070	0.65	20241016	0.09	N	002990	5000	1847 억	797580	N	N	8	N	N
79	20241018	100140	57	100.00	KOSPI		건설업	N	N	N	N	N	3075	-15	5	-0.49	16047970	5206	18.35	3120	3130	3075	4015	2165	3090	3082.59	2.16	-1273	3166	3127	3106	3067	3046	3117	3057	1848	925	5000	2220	5	1	36953595	1136	102.50	0.24	12	0.01	30.00	12912.00	5660	20231211	-45.67	3070	20241016	0.16	5280	-41.76	20240201	3070	0.16	20241016	5660	-45.67	20231211	3070	0.16	20241016	0.09	N	002990	5000	1847 억	797580	N	N	8	N	N
80	20241018	090140	57	100.00	KOSPI		건설업	N	N	N	N	N	3100	10	2	0.32	1179690	378	1.33	3120	3130	3100	4015	2165	3090	3120.87	2.16	-153	3166	3127	3106	3067	3046	3117	3057	1848	925	5000	2220	5	1	36953595	1146	103.33	0.24	12	0.00	30.00	12912.00	5660	20231211	-45.23	3070	20241016	0.98	5280	-41.29	20240201	3070	0.98	20241016	5660	-45.23	20231211	3070	0.98	20241016	0.09	N	002990	5000	1847 억	797580	N	N	8	N	N
81	20241017	160140	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	5	2	0.16	88370170	28364	96.91	3100	3145	3085	4010	2160	3085	3115.60	2.19	-6391	3128	3106	3088	3066	3048	3097	3057	1848	925	5000	2220	5	1	36953595	1142	103.00	0.24	12	0.08	30.00	12912.00	5660	20231211	-45.41	3070	20241016	0.65	5280	-41.48	20240201	3070	0.65	20241016	5660	-45.41	20231211	3070	0.65	20241016	0.09	N	002990	5000	1847 억	807653	N	N	8	N	N
82	20241017	150140	57	100.00	KOSPI		건설업	N	N	N	N	N	3115	30	2	0.97	81063125	26001	88.83	3100	3145	3085	4010	2160	3085	3117.69	2.19	-6043	3128	3106	3088	3066	3048	3097	3057	1848	925	5000	2220	5	1	36953595	1151	103.83	0.24	12	0.07	30.00	12912.00	5660	20231211	-44.96	3070	20241016	1.47	5280	-41.00	20240201	3070	1.47	20241016	5660	-44.96	20231211	3070	1.47	20241016	0.09	N	002990	5000	1847 억	807653	N	N	8	N	N
83	20241017	140139	57	100.00	KOSPI		건설업	N	N	N	N	N	3100	15	2	0.49	77803045	24950	85.24	3100	3145	3085	4010	2160	3085	3118.36	2.19	-6007	3128	3106	3088	3066	3048	3097	3057	1848	925	5000	2220	5	1	36953595	1146	103.33	0.24	12	0.07	30.00	12912.00	5660	20231211	-45.23	3070	20241016	0.98	5280	-41.29	20240201	3070	0.98	20241016	5660	-45.23	20231211	3070	0.98	20241016	0.09	N	002990	5000	1847 억	807653	N	N	8	N	N
84	20241017	130140	57	100.00	KOSPI		건설업	N	N	N	N	N	3110	25	2	0.81	69113650	22152	75.68	3100	3145	3085	4010	2160	3085	3119.97	2.19	-5817	3128	3106	3088	3066	3048	3097	3057	1848	925	5000	2220	5	1	36953595	1149	103.67	0.24	12	0.06	30.00	12912.00	5660	20231211	-45.05	3070	20241016	1.30	5280	-41.10	20240201	3070	1.30	20241016	5660	-45.05	20231211	3070	1.30	20241016	0.09	N	002990	5000	1847 억	807653	N	N	8	N	N
85	20241017	120140	57	100.00	KOSPI		건설업	N	N	N	N	N	3120	35	2	1.13	43534985	13964	47.71	3100	3145	3085	4010	2160	3085	3117.66	2.19	-3827	3128	3106	3088	3066	3048	3097	3057	1848	925	5000	2220	5	1	36953595	1153	104.00	0.24	12	0.04	30.00	12912.00	5660	20231211	-44.88	3070	20241016	1.63	5280	-40.91	20240201	3070	1.63	20241016	5660	-44.88	20231211	3070	1.63	20241016	0.09	N	002990	5000	1847 억	807653	N	N	8	N	N
86	20241017	110140	57	100.00	KOSPI		건설업	N	N	N	N	N	3105	20	2	0.65	30885055	9922	33.90	3100	3140	3085	4010	2160	3085	3112.79	2.19	-2501	3128	3106	3088	3066	3048	3097	3057	1848	925	5000	2220	5	1	36953595	1147	103.50	0.24	12	0.03	30.00	12912.00	5660	20231211	-45.14	3070	20241016	1.14	5280	-41.19	20240201	3070	1.14	20241016	5660	-45.14	20231211	3070	1.14	20241016	0.09	N	002990	5000	1847 억	807653	N	N	8	N	N
87	20241017	100140	57	100.00	KOSPI		건설업	N	N	N	N	N	3100	15	2	0.49	10817005	3483	11.90	3100	3120	3085	4010	2160	3085	3105.66	2.19	-1230	3128	3106	3088	3066	3048	3097	3057	1848	925	5000	2220	5	1	36953595	1146	103.33	0.24	12	0.01	30.00	12912.00	5660	20231211	-45.23	3070	20241016	0.98	5280	-41.29	20240201	3070	0.98	20241016	5660	-45.23	20231211	3070	0.98	20241016	0.09	N	002990	5000	1847 억	807653	N	N	8	N	N
88	20241017	090140	57	100.00	KOSPI		건설업	N	N	N	N	N	3085	0	3	0.00	65040	21	0.07	3100	3100	3085	4010	2160	3085	3097.14	2.19	-5	3128	3106	3088	3066	3048	3097	3057	1848	925	5000	2220	5	1	36953595	1140	102.83	0.24	12	0.00	30.00	12912.00	5660	20231211	-45.49	3070	20241016	0.49	5280	-41.57	20240201	3070	0.49	20241016	5660	-45.49	20231211	3070	0.49	20241016	0.09	N	002990	5000	1847 억	807653	N	N	8	N	N
89	20241016	160139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3085	-25	5	-0.80	90438145	29217	123.18	3110	3110	3070	4040	2180	3110	3095.39	2.22	-8235	3153	3131	3118	3096	3083	3125	3090	1848	930	5000	2230	5	1	36953595	1140	102.83	0.24	12	0.08	30.00	12912.00	5660	20231211	-45.49	3070	20241016	0.49	5280	-41.57	20240201	3070	0.49	20241016	5660	-45.49	20231211	3070	0.49	20241016	0.09	N	002990	5000	1847 억	819971	N	N	8	N	N
90	20241016	150140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3090	-20	5	-0.64	76777720	24791	104.52	3110	3110	3070	4040	2180	3110	3097.00	2.22	-5148	3153	3131	3118	3096	3083	3125	3090	1848	930	5000	2230	5	1	36953595	1142	103.00	0.24	12	0.07	30.00	12912.00	5660	20231211	-45.41	3070	20241016	0.65	5280	-41.48	20240201	3070	0.65	20241016	5660	-45.41	20231211	3070	0.65	20241016	0.09	N	002990	5000	1847 억	819971	N	N	24	N	N
91	20241016	140140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3110	0	3	0.00	58149175	18775	79.16	3110	3110	3070	4040	2180	3110	3097.16	2.22	-3608	3153	3131	3118	3096	3083	3125	3090	1848	930	5000	2230	5	1	36953595	1149	103.67	0.24	12	0.05	30.00	12912.00	5660	20231211	-45.05	3070	20241016	1.30	5280	-41.10	20240201	3070	1.30	20241016	5660	-45.05	20231211	3070	1.30	20241016	0.09	N	002990	5000	1847 억	819971	N	N	24	N	N
92	20241016	130140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3100	-10	5	-0.32	52508995	16957	71.49	3110	3110	3070	4040	2180	3110	3096.60	2.22	-3308	3153	3131	3118	3096	3083	3125	3090	1848	930	5000	2230	5	1	36953595	1146	103.33	0.24	12	0.05	30.00	12912.00	5660	20231211	-45.23	3070	20241016	0.98	5280	-41.29	20240201	3070	0.98	20241016	5660	-45.23	20231211	3070	0.98	20241016	0.09	N	002990	5000	1847 억	819971	N	N	24	N	N
93	20241016	120140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3100	-10	5	-0.32	50704415	16375	69.04	3110	3110	3070	4040	2180	3110	3096.45	2.22	-3335	3153	3131	3118	3096	3083	3125	3090	1848	930	5000	2230	5	1	36953595	1146	103.33	0.24	12	0.04	30.00	12912.00	5660	20231211	-45.23	3070	20241016	0.98	5280	-41.29	20240201	3070	0.98	20241016	5660	-45.23	20231211	3070	0.98	20241016	0.09	N	002990	5000	1847 억	819971	N	N	24	N	N
94	20241016	110140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3100	-10	5	-0.32	31106770	10062	42.42	3110	3110	3070	4040	2180	3110	3091.51	2.22	-3284	3153	3131	3118	3096	3083	3125	3090	1848	930	5000	2230	5	1	36953595	1146	103.33	0.24	12	0.03	30.00	12912.00	5660	20231211	-45.23	3070	20241016	0.98	5280	-41.29	20240201	3070	0.98	20241016	5660	-45.23	20231211	3070	0.98	20241016	0.09	N	002990	5000	1847 억	819971	N	N	24	N	N
95	20241016	100139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3085	-25	5	-0.80	25838740	8363	35.26	3110	3110	3070	4040	2180	3110	3089.65	2.22	-2324	3153	3131	3118	3096	3083	3125	3090	1848	930	5000	2230	5	1	36953595	1140	102.83	0.24	12	0.02	30.00	12912.00	5660	20231211	-45.49	3070	20241016	0.49	5280	-41.57	20240201	3070	0.49	20241016	5660	-45.49	20231211	3070	0.49	20241016	0.09	N	002990	5000	1847 억	819971	N	N	24	N	N
96	20241016	090140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3090	-20	5	-0.64	4352360	1404	5.92	3110	3110	3090	4040	2180	3110	3099.97	2.22	-1196	3153	3131	3118	3096	3083	3125	3090	1848	930	5000	2230	5	1	36953595	1142	103.00	0.24	12	0.00	30.00	12912.00	5660	20231211	-45.41	3090	20241016	0.00	5280	-41.48	20240201	3090	0.00	20241016	5660	-45.41	20231211	3090	0.00	20241016	0.09	N	002990	5000	1847 억	819971	N	N	24	N	N
97	20241015	160139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3110	-15	5	-0.48	73764970	23683	90.89	3140	3140	3105	4060	2190	3125	3114.68	2.25	-7754	3181	3152	3131	3102	3081	3142	3092	1848	935	5000	2250	5	1	36953595	1149	103.67	0.24	12	0.06	30.00	12912.00	5660	20231211	-45.05	3105	20241015	0.16	5280	-41.10	20240201	3105	0.16	20241015	5660	-45.05	20231211	3105	0.16	20241015	0.09	N	002990	5000	1847 억	831194	N	N	24	N	N
98	20241015	150140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3110	-15	5	-0.48	58110345	18649	71.57	3140	3140	3105	4060	2190	3125	3116.00	2.25	-5128	3181	3152	3131	3102	3081	3142	3092	1848	935	5000	2250	5	1	36953595	1149	103.67	0.24	12	0.05	30.00	12912.00	5660	20231211	-45.05	3105	20241015	0.16	5280	-41.10	20240201	3105	0.16	20241015	5660	-45.05	20231211	3105	0.16	20241015	0.09	N	002990	5000	1847 억	831194	N	N	12	N	N
99	20241015	140140	57	100.00	KOSPI		건설업	N	N	N	N	N	3125	0	3	0.00	29656870	9506	36.48	3140	3140	3115	4060	2190	3125	3119.81	2.25	-3164	3181	3152	3131	3102	3081	3142	3092	1848	935	5000	2250	5	1	36953595	1155	104.17	0.24	12	0.03	30.00	12912.00	5660	20231211	-44.79	3110	20241014	0.48	5280	-40.81	20240201	3110	0.48	20241014	5660	-44.79	20231211	3110	0.48	20241014	0.09	N	002990	5000	1847 억	831194	N	N	12	N	N
100	20241015	130140	57	100.00	KOSPI		건설업	N	N	N	N	N	3120	-5	5	-0.16	22377360	7170	27.52	3140	3140	3115	4060	2190	3125	3120.97	2.25	-2478	3181	3152	3131	3102	3081	3142	3092	1848	935	5000	2250	5	1	36953595	1153	104.00	0.24	12	0.02	30.00	12912.00	5660	20231211	-44.88	3110	20241014	0.32	5280	-40.91	20240201	3110	0.32	20241014	5660	-44.88	20231211	3110	0.32	20241014	0.09	N	002990	5000	1847 억	831194	N	N	12	N	N
101	20241015	120139	57	100.00	KOSPI		건설업	N	N	N	N	N	3115	-10	5	-0.32	17878295	5727	21.98	3140	3140	3115	4060	2190	3125	3121.76	2.25	-2062	3181	3152	3131	3102	3081	3142	3092	1848	935	5000	2250	5	1	36953595	1151	103.83	0.24	12	0.02	30.00	12912.00	5660	20231211	-44.96	3110	20241014	0.16	5280	-41.00	20240201	3110	0.16	20241014	5660	-44.96	20231211	3110	0.16	20241014	0.09	N	002990	5000	1847 억	831194	N	N	12	N	N
102	20241015	110140	57	100.00	KOSPI		건설업	N	N	N	N	N	3120	-5	5	-0.16	13922075	4459	17.11	3140	3140	3115	4060	2190	3125	3122.24	2.25	-1784	3181	3152	3131	3102	3081	3142	3092	1848	935	5000	2250	5	1	36953595	1153	104.00	0.24	12	0.01	30.00	12912.00	5660	20231211	-44.88	3110	20241014	0.32	5280	-40.91	20240201	3110	0.32	20241014	5660	-44.88	20231211	3110	0.32	20241014	0.09	N	002990	5000	1847 억	831194	N	N	12	N	N
103	20241015	100141	57	100.00	KOSPI		건설업	N	N	N	N	N	3115	-10	5	-0.32	9984710	3196	12.27	3140	3140	3115	4060	2190	3125	3124.13	2.25	-1551	3181	3152	3131	3102	3081	3142	3092	1848	935	5000	2250	5	1	36953595	1151	103.83	0.24	12	0.01	30.00	12912.00	5660	20231211	-44.96	3110	20241014	0.16	5280	-41.00	20240201	3110	0.16	20241014	5660	-44.96	20231211	3110	0.16	20241014	0.09	N	002990	5000	1847 억	831194	N	N	12	N	N
104	20241015	090139	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	5	2	0.16	687535	219	0.84	3140	3140	3130	4060	2190	3125	3139.43	2.25	-71	3181	3152	3131	3102	3081	3142	3092	1848	935	5000	2250	5	1	36953595	1157	104.33	0.24	12	0.00	30.00	12912.00	5660	20231211	-44.70	3110	20241014	0.64	5280	-40.72	20240201	3110	0.64	20241014	5660	-44.70	20231211	3110	0.64	20241014	0.09	N	002990	5000	1847 억	831194	N	N	12	N	N
105	20241014	160137	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3125	-30	5	-0.95	81373890	26036	69.20	3145	3160	3110	4100	2210	3155	3125.44	2.27	-5741	3188	3171	3163	3146	3138	3167	3142	1848	945	5000	2270	5	1	36953595	1155	104.17	0.24	12	0.07	30.00	12912.00	5660	20231211	-44.79	3110	20241014	0.48	5280	-40.81	20240201	3110	0.48	20241014	5660	-44.79	20231211	3110	0.48	20241014	0.09	N	002990	5000	1847 억	839031	N	N	12	N	N
106	20241014	150138	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3125	-30	5	-0.95	60204390	19251	51.17	3145	3160	3115	4100	2210	3155	3127.34	2.27	-5275	3188	3171	3163	3146	3138	3167	3142	1848	945	5000	2270	5	1	36953595	1155	104.17	0.24	12	0.05	30.00	12912.00	5660	20231211	-44.79	3115	20241014	0.32	5280	-40.81	20240201	3115	0.32	20241014	5660	-44.79	20231211	3115	0.32	20241014	0.09	N	002990	5000	1847 억	839031	N	N	0	N	N
107	20241014	140138	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3125	-30	5	-0.95	54363150	17385	46.21	3145	3160	3115	4100	2210	3155	3127.01	2.27	-4109	3188	3171	3163	3146	3138	3167	3142	1848	945	5000	2270	5	1	36953595	1155	104.17	0.24	12	0.05	30.00	12912.00	5660	20231211	-44.79	3115	20241014	0.32	5280	-40.81	20240201	3115	0.32	20241014	5660	-44.79	20231211	3115	0.32	20241014	0.09	N	002990	5000	1847 억	839031	N	N	0	N	N
108	20241014	130138	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3120	-35	5	-1.11	51960830	16616	44.16	3145	3160	3115	4100	2210	3155	3127.16	2.27	-3723	3188	3171	3163	3146	3138	3167	3142	1848	945	5000	2270	5	1	36953595	1153	104.00	0.24	12	0.04	30.00	12912.00	5660	20231211	-44.88	3115	20241014	0.16	5280	-40.91	20240201	3115	0.16	20241014	5660	-44.88	20231211	3115	0.16	20241014	0.09	N	002990	5000	1847 억	839031	N	N	0	N	N
109	20241014	120139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3125	-30	5	-0.95	35228480	11257	29.92	3145	3160	3120	4100	2210	3155	3129.47	2.27	-2666	3188	3171	3163	3146	3138	3167	3142	1848	945	5000	2270	5	1	36953595	1155	104.17	0.24	12	0.03	30.00	12912.00	5660	20231211	-44.79	3120	20241014	0.16	5280	-40.81	20240201	3120	0.16	20241014	5660	-44.79	20231211	3120	0.16	20241014	0.09	N	002990	5000	1847 억	839031	N	N	0	N	N
110	20241014	110139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3120	-35	5	-1.11	31295400	9998	26.57	3145	3160	3120	4100	2210	3155	3130.17	2.27	-2229	3188	3171	3163	3146	3138	3167	3142	1848	945	5000	2270	5	1	36953595	1153	104.00	0.24	12	0.03	30.00	12912.00	5660	20231211	-44.88	3120	20241014	0.00	5280	-40.91	20240201	3120	0.00	20241014	5660	-44.88	20231211	3120	0.00	20241014	0.09	N	002990	5000	1847 억	839031	N	N	0	N	N
111	20241014	100138	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3120	-35	5	-1.11	24223330	7734	20.56	3145	3160	3120	4100	2210	3155	3132.06	2.27	-1468	3188	3171	3163	3146	3138	3167	3142	1848	945	5000	2270	5	1	36953595	1153	104.00	0.24	12	0.02	30.00	12912.00	5660	20231211	-44.88	3120	20241014	0.00	5280	-40.91	20240201	3120	0.00	20241014	5660	-44.88	20231211	3120	0.00	20241014	0.09	N	002990	5000	1847 억	839031	N	N	0	N	N
112	20241014	090139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3150	-5	5	-0.16	1635405	520	1.38	3145	3150	3145	4100	2210	3155	3145.01	2.27	-145	3188	3171	3163	3146	3138	3167	3142	1848	945	5000	2270	5	1	36953595	1164	105.00	0.24	12	0.00	30.00	12912.00	5660	20231211	-44.35	3145	20241014	0.16	5280	-40.34	20240201	3145	0.16	20241014	5660	-44.35	20231211	3145	0.16	20241014	0.09	N	002990	5000	1847 억	839031	N	N	0	N	N
113	20241011	160137	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3155	-15	5	-0.47	118938915	37619	139.59	3170	3180	3155	4120	2220	3170	3161.68	2.31	-19906	3210	3190	3180	3160	3150	3185	3155	1848	950	5000	2280	5	1	36953595	1166	105.17	0.24	12	0.10	30.00	12912.00	5660	20231211	-44.26	3155	20241011	0.00	5280	-40.25	20240201	3155	0.00	20241011	5660	-44.26	20231211	3155	0.00	20241011	0.09	N	002990	5000	1847 억	852784	N	N	0	N	N
114	20241011	150137	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3155	-15	5	-0.47	111204850	35168	130.49	3170	3180	3155	4120	2220	3170	3162.10	2.31	-18591	3210	3190	3180	3160	3150	3185	3155	1848	950	5000	2280	5	1	36953595	1166	105.17	0.24	12	0.10	30.00	12912.00	5660	20231211	-44.26	3155	20241011	0.00	5280	-40.25	20240201	3155	0.00	20241011	5660	-44.26	20231211	3155	0.00	20241011	0.09	N	002990	5000	1847 억	852784	N	N	0	N	N
115	20241011	140138	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3160	-10	5	-0.32	56791195	17941	66.57	3170	3180	3160	4120	2220	3170	3165.44	2.31	-7647	3210	3190	3180	3160	3150	3185	3155	1848	950	5000	2280	5	1	36953595	1168	105.33	0.24	12	0.05	30.00	12912.00	5660	20231211	-44.17	3160	20241011	0.00	5280	-40.15	20240201	3160	0.00	20241011	5660	-44.17	20231211	3160	0.00	20241011	0.09	N	002990	5000	1847 억	852784	N	N	0	N	N
116	20241011	130138	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3170	0	3	0.00	39075685	12342	45.80	3170	3180	3160	4120	2220	3170	3166.07	2.31	-5411	3210	3190	3180	3160	3150	3185	3155	1848	950	5000	2280	5	1	36953595	1171	105.67	0.25	12	0.03	30.00	12912.00	5660	20231211	-43.99	3160	20241011	0.32	5280	-39.96	20240201	3160	0.32	20241011	5660	-43.99	20231211	3160	0.32	20241011	0.09	N	002990	5000	1847 억	852784	N	N	0	N	N
117	20241011	120138	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3160	-10	5	-0.32	31473205	9940	36.88	3170	3180	3160	4120	2220	3170	3166.32	2.31	-3710	3210	3190	3180	3160	3150	3185	3155	1848	950	5000	2280	5	1	36953595	1168	105.33	0.24	12	0.03	30.00	12912.00	5660	20231211	-44.17	3160	20241011	0.00	5280	-40.15	20240201	3160	0.00	20241011	5660	-44.17	20231211	3160	0.00	20241011	0.09	N	002990	5000	1847 억	852784	N	N	0	N	N
118	20241011	110138	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3170	0	3	0.00	12034985	3798	14.09	3170	3180	3165	4120	2220	3170	3168.77	2.31	-1959	3210	3190	3180	3160	3150	3185	3155	1848	950	5000	2280	5	1	36953595	1171	105.67	0.25	12	0.01	30.00	12912.00	5660	20231211	-43.99	3165	20241011	0.16	5280	-39.96	20240201	3165	0.16	20241011	5660	-43.99	20231211	3165	0.16	20241011	0.09	N	002990	5000	1847 억	852784	N	N	0	N	N
119	20241011	100143	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3170	0	3	0.00	6649315	2097	7.78	3170	3180	3165	4120	2220	3170	3170.87	2.31	-1129	3210	3190	3180	3160	3150	3185	3155	1848	950	5000	2280	5	1	36953595	1171	105.67	0.25	12	0.01	30.00	12912.00	5660	20231211	-43.99	3165	20241011	0.16	5280	-39.96	20240201	3165	0.16	20241011	5660	-43.99	20231211	3165	0.16	20241011	0.09	N	002990	5000	1847 억	852784	N	N	0	N	N
120	20241011	090138	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3170	0	3	0.00	41210	13	0.05	3170	3170	3170	4120	2220	3170	3170.00	2.31	-2	3210	3190	3180	3160	3150	3185	3155	1848	950	5000	2280	5	1	36953595	1171	105.67	0.25	12	0.00	30.00	12912.00	5660	20231211	-43.99	3170	20241011	0.00	5280	-39.96	20240201	3170	0.00	20241011	5660	-43.99	20231211	3170	0.00	20241011	0.09	N	002990	5000	1847 억	852784	N	N	0	N	N
121	20241010	160140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3170	-25	5	-0.78	85560455	26947	213.36	3190	3200	3170	4150	2240	3195	3175.16	2.35	-12451	3238	3216	3198	3176	3158	3207	3167	1848	955	5000	2300	5	1	36953595	1171	105.67	0.25	12	0.07	30.00	12912.00	5660	20231211	-43.99	3170	20241010	0.00	5280	-39.96	20240201	3170	0.00	20241010	5660	-43.99	20231211	3170	0.00	20241010	0.09	N	002990	5000	1847 억	868742	N	N	0	N	N
122	20241010	150141	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3170	-25	5	-0.78	80353870	25305	200.36	3190	3200	3170	4150	2240	3195	3175.41	2.35	-11911	3238	3216	3198	3176	3158	3207	3167	1848	955	5000	2300	5	1	36953595	1171	105.67	0.25	12	0.07	30.00	12912.00	5660	20231211	-43.99	3170	20241010	0.00	5280	-39.96	20240201	3170	0.00	20241010	5660	-43.99	20231211	3170	0.00	20241010	0.09	N	002990	5000	1847 억	868742	N	N	0	N	N
123	20241010	140140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3170	-25	5	-0.78	72310880	22770	180.29	3190	3200	3170	4150	2240	3195	3175.71	2.35	-10441	3238	3216	3198	3176	3158	3207	3167	1848	955	5000	2300	5	1	36953595	1171	105.67	0.25	12	0.06	30.00	12912.00	5660	20231211	-43.99	3170	20241010	0.00	5280	-39.96	20240201	3170	0.00	20241010	5660	-43.99	20231211	3170	0.00	20241010	0.09	N	002990	5000	1847 억	868742	N	N	0	N	N
124	20241010	130140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3170	-25	5	-0.78	63967045	20141	159.47	3190	3200	3170	4150	2240	3195	3175.96	2.35	-8910	3238	3216	3198	3176	3158	3207	3167	1848	955	5000	2300	5	1	36953595	1171	105.67	0.25	12	0.05	30.00	12912.00	5660	20231211	-43.99	3170	20241010	0.00	5280	-39.96	20240201	3170	0.00	20241010	5660	-43.99	20231211	3170	0.00	20241010	0.09	N	002990	5000	1847 억	868742	N	N	0	N	N
125	20241010	120140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3170	-25	5	-0.78	60583200	19075	151.03	3190	3200	3170	4150	2240	3195	3176.05	2.35	-8077	3238	3216	3198	3176	3158	3207	3167	1848	955	5000	2300	5	1	36953595	1171	105.67	0.25	12	0.05	30.00	12912.00	5660	20231211	-43.99	3170	20241010	0.00	5280	-39.96	20240201	3170	0.00	20241010	5660	-43.99	20231211	3170	0.00	20241010	0.09	N	002990	5000	1847 억	868742	N	N	0	N	N
126	20241010	110139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3175	-20	5	-0.63	26886555	8462	67.00	3190	3200	3170	4150	2240	3195	3177.33	2.35	-2886	3238	3216	3198	3176	3158	3207	3167	1848	955	5000	2300	5	1	36953595	1173	105.83	0.25	12	0.02	30.00	12912.00	5660	20231211	-43.90	3170	20241010	0.16	5280	-39.87	20240201	3170	0.16	20241010	5660	-43.90	20231211	3170	0.16	20241010	0.09	N	002990	5000	1847 억	868742	N	N	0	N	N
127	20241010	100139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3170	-25	5	-0.78	18848455	5931	46.96	3190	3200	3170	4150	2240	3195	3177.96	2.35	-1427	3238	3216	3198	3176	3158	3207	3167	1848	955	5000	2300	5	1	36953595	1171	105.67	0.25	12	0.02	30.00	12912.00	5660	20231211	-43.99	3170	20241010	0.00	5280	-39.96	20240201	3170	0.00	20241010	5660	-43.99	20231211	3170	0.00	20241010	0.09	N	002990	5000	1847 억	868742	N	N	0	N	N
128	20241010	090139	57	100.00	KOSPI		건설업	N	N	N	N	N	3200	5	2	0.16	303140	95	0.75	3190	3200	3190	4150	2240	3195	3190.95	2.35	-18	3238	3216	3198	3176	3158	3207	3167	1848	955	5000	2300	5	1	36953595	1183	106.67	0.25	12	0.00	30.00	12912.00	5660	20231211	-43.46	3180	20240923	0.63	5280	-39.39	20240201	3180	0.63	20240923	5660	-43.46	20231211	3180	0.63	20240923	0.09	N	002990	5000	1847 억	868742	N	N	0	N	N
129	20241008	160140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3195	-5	5	-0.16	40380760	12630	74.76	3200	3220	3180	4160	2240	3200	3197.21	2.36	-2624	3220	3210	3195	3185	3170	3212	3187	1848	960	5000	2300	5	1	36953595	1181	106.50	0.25	12	0.03	30.00	12912.00	5660	20231211	-43.55	3180	20241008	0.47	5280	-39.49	20240201	3180	0.47	20241008	5660	-43.55	20231211	3180	0.47	20241008	0.09	N	002990	5000	1847 억	873002	N	N	2	N	N
130	20241008	150140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3200	0	3	0.00	37696655	11790	69.79	3200	3220	3180	4160	2240	3200	3197.34	2.36	-2455	3220	3210	3195	3185	3170	3212	3187	1848	960	5000	2300	5	1	36953595	1183	106.67	0.25	12	0.03	30.00	12912.00	5660	20231211	-43.46	3180	20241008	0.63	5280	-39.39	20240201	3180	0.63	20241008	5660	-43.46	20231211	3180	0.63	20241008	0.09	N	002990	5000	1847 억	873002	N	N	2	N	N
131	20241008	140140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3210	10	2	0.31	34716290	10857	64.27	3200	3220	3180	4160	2240	3200	3197.60	2.36	-2421	3220	3210	3195	3185	3170	3212	3187	1848	960	5000	2300	5	1	36953595	1186	107.00	0.25	12	0.03	30.00	12912.00	5660	20231211	-43.29	3180	20241008	0.94	5280	-39.20	20240201	3180	0.94	20241008	5660	-43.29	20231211	3180	0.94	20241008	0.09	N	002990	5000	1847 억	873002	N	N	2	N	N
132	20241008	130140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3210	10	2	0.31	34226480	10704	63.36	3200	3220	3180	4160	2240	3200	3197.54	2.36	-2400	3220	3210	3195	3185	3170	3212	3187	1848	960	5000	2300	5	1	36953595	1186	107.00	0.25	12	0.03	30.00	12912.00	5660	20231211	-43.29	3180	20241008	0.94	5280	-39.20	20240201	3180	0.94	20241008	5660	-43.29	20231211	3180	0.94	20241008	0.09	N	002990	5000	1847 억	873002	N	N	2	N	N
133	20241008	120139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3190	-10	5	-0.31	23324095	7306	43.25	3200	3205	3180	4160	2240	3200	3192.46	2.36	-1599	3220	3210	3195	3185	3170	3212	3187	1848	960	5000	2300	5	1	36953595	1179	106.33	0.25	12	0.02	30.00	12912.00	5660	20231211	-43.64	3180	20241008	0.31	5280	-39.58	20240201	3180	0.31	20241008	5660	-43.64	20231211	3180	0.31	20241008	0.09	N	002990	5000	1847 억	873002	N	N	2	N	N
134	20241008	110139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3200	0	3	0.00	19896975	6233	36.90	3200	3205	3180	4160	2240	3200	3192.20	2.36	-1284	3220	3210	3195	3185	3170	3212	3187	1848	960	5000	2300	5	1	36953595	1183	106.67	0.25	12	0.02	30.00	12912.00	5660	20231211	-43.46	3180	20241008	0.63	5280	-39.39	20240201	3180	0.63	20241008	5660	-43.46	20231211	3180	0.63	20241008	0.09	N	002990	5000	1847 억	873002	N	N	2	N	N
135	20241008	100140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3190	-10	5	-0.31	8024720	2516	14.89	3200	3200	3180	4160	2240	3200	3189.48	2.36	-726	3220	3210	3195	3185	3170	3212	3187	1848	960	5000	2300	5	1	36953595	1179	106.33	0.25	12	0.01	30.00	12912.00	5660	20231211	-43.64	3180	20241008	0.31	5280	-39.58	20240201	3180	0.31	20241008	5660	-43.64	20231211	3180	0.31	20241008	0.09	N	002990	5000	1847 억	873002	N	N	2	N	N
136	20241008	090139	57	100.00	KOSPI		건설업	N	N	N	N	N	3200	0	3	0.00	150290	47	0.28	3200	3200	3195	4160	2240	3200	3197.66	2.36	-27	3220	3210	3195	3185	3170	3212	3187	1848	960	5000	2300	5	1	36953595	1183	106.67	0.25	12	0.00	30.00	12912.00	5660	20231211	-43.46	3180	20240923	0.63	5280	-39.39	20240201	3180	0.63	20240923	5660	-43.46	20231211	3180	0.63	20240923	0.09	N	002990	5000	1847 억	873002	N	N	2	N	N
137	20241007	160139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3200	15	2	0.47	53832340	16881	71.88	3200	3205	3180	4140	2230	3185	3188.93	2.37	-1643	3208	3196	3188	3176	3168	3192	3172	1848	955	5000	2290	5	1	36953595	1183	106.67	0.25	12	0.05	30.00	12912.00	5660	20231211	-43.46	3180	20241007	0.63	5280	-39.39	20240201	3180	0.63	20241007	5660	-43.46	20231211	3180	0.63	20241007	0.09	N	002990	5000	1847 억	876913	N	N	2	N	N
138	20241007	150140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3190	5	2	0.16	46068965	14453	61.54	3200	3205	3180	4140	2230	3185	3187.50	2.37	-830	3208	3196	3188	3176	3168	3192	3172	1848	955	5000	2290	5	1	36953595	1179	106.33	0.25	12	0.04	30.00	12912.00	5660	20231211	-43.64	3180	20241007	0.31	5280	-39.58	20240201	3180	0.31	20241007	5660	-43.64	20231211	3180	0.31	20241007	0.09	N	002990	5000	1847 억	876913	N	N	0	N	N
139	20241007	140155	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3185	0	3	0.00	42436840	13314	56.69	3200	3205	3180	4140	2230	3185	3187.38	2.37	-593	3208	3196	3188	3176	3168	3192	3172	1848	955	5000	2290	5	1	36953595	1177	106.17	0.25	12	0.04	30.00	12912.00	5660	20231211	-43.73	3180	20241007	0.16	5280	-39.68	20240201	3180	0.16	20241007	5660	-43.73	20231211	3180	0.16	20241007	0.09	N	002990	5000	1847 억	876913	N	N	0	N	N
140	20241007	130138	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3195	10	2	0.31	38630240	12120	51.61	3200	3205	3180	4140	2230	3185	3187.31	2.37	-445	3208	3196	3188	3176	3168	3192	3172	1848	955	5000	2290	5	1	36953595	1181	106.50	0.25	12	0.03	30.00	12912.00	5660	20231211	-43.55	3180	20241007	0.47	5280	-39.49	20240201	3180	0.47	20241007	5660	-43.55	20231211	3180	0.47	20241007	0.09	N	002990	5000	1847 억	876913	N	N	0	N	N
141	20241007	120152	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3195	10	2	0.31	29768260	9337	39.76	3200	3205	3180	4140	2230	3185	3188.20	2.37	-805	3208	3196	3188	3176	3168	3192	3172	1848	955	5000	2290	5	1	36953595	1181	106.50	0.25	12	0.03	30.00	12912.00	5660	20231211	-43.55	3180	20241007	0.47	5280	-39.49	20240201	3180	0.47	20241007	5660	-43.55	20231211	3180	0.47	20241007	0.09	N	002990	5000	1847 억	876913	N	N	0	N	N
142	20241007	110137	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3185	0	3	0.00	26407895	8286	35.28	3200	3200	3180	4140	2230	3185	3187.05	2.37	-449	3208	3196	3188	3176	3168	3192	3172	1848	955	5000	2290	5	1	36953595	1177	106.17	0.25	12	0.02	30.00	12912.00	5660	20231211	-43.73	3180	20241007	0.16	5280	-39.68	20240201	3180	0.16	20241007	5660	-43.73	20231211	3180	0.16	20241007	0.09	N	002990	5000	1847 억	876913	N	N	0	N	N
143	20241007	100134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3185	0	3	0.00	18920770	5940	25.29	3200	3200	3180	4140	2230	3185	3185.31	2.37	-470	3208	3196	3188	3176	3168	3192	3172	1848	955	5000	2290	5	1	36953595	1177	106.17	0.25	12	0.02	30.00	12912.00	5660	20231211	-43.73	3180	20241007	0.16	5280	-39.68	20240201	3180	0.16	20241007	5660	-43.73	20231211	3180	0.16	20241007	0.09	N	002990	5000	1847 억	876913	N	N	0	N	N
144	20241007	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	3200	15	2	0.47	112000	35	0.15	3200	3200	3200	4140	2230	3185	3200.00	2.37	-8	3208	3196	3188	3176	3168	3192	3172	1848	955	5000	2290	5	1	36953595	1183	106.67	0.25	12	0.00	30.00	12912.00	5660	20231211	-43.46	3180	20240923	0.63	5280	-39.39	20240201	3180	0.63	20240923	5660	-43.46	20231211	3180	0.63	20240923	0.09	N	002990	5000	1847 억	876913	N	N	0	N	N
145	20241004	160135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3185	-15	5	-0.47	74745960	23464	55.31	3190	3200	3180	4160	2240	3200	3185.56	2.39	-6623	3260	3230	3210	3180	3160	3220	3170	1848	960	5000	2300	5	1	36953595	1177	106.17	0.25	12	0.06	30.00	12912.00	5660	20231211	-43.73	3180	20241004	0.16	5280	-39.68	20240201	3180	0.16	20241004	5660	-43.73	20231211	3180	0.16	20241004	0.09	N	002990	5000	1847 억	883098	N	N	0	N	N
146	20241004	150135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3190	-10	5	-0.31	66559930	20894	49.26	3190	3200	3180	4160	2240	3200	3185.60	2.39	-5873	3260	3230	3210	3180	3160	3220	3170	1848	960	5000	2300	5	1	36953595	1179	106.33	0.25	12	0.06	30.00	12912.00	5660	20231211	-43.64	3180	20241004	0.31	5280	-39.58	20240201	3180	0.31	20241004	5660	-43.64	20231211	3180	0.31	20241004	0.09	N	002990	5000	1847 억	883098	N	N	0	N	N
147	20241004	140135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3185	-15	5	-0.47	62478610	19616	46.24	3190	3200	3180	4160	2240	3200	3185.08	2.39	-4793	3260	3230	3210	3180	3160	3220	3170	1848	960	5000	2300	5	1	36953595	1177	106.17	0.25	12	0.05	30.00	12912.00	5660	20231211	-43.73	3180	20241004	0.16	5280	-39.68	20240201	3180	0.16	20241004	5660	-43.73	20231211	3180	0.16	20241004	0.09	N	002990	5000	1847 억	883098	N	N	0	N	N
148	20241004	130135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3190	-10	5	-0.31	38510180	12085	28.49	3190	3200	3180	4160	2240	3200	3186.61	2.39	-3133	3260	3230	3210	3180	3160	3220	3170	1848	960	5000	2300	5	1	36953595	1179	106.33	0.25	12	0.03	30.00	12912.00	5660	20231211	-43.64	3180	20241004	0.31	5280	-39.58	20240201	3180	0.31	20241004	5660	-43.64	20231211	3180	0.31	20241004	0.09	N	002990	5000	1847 억	883098	N	N	0	N	N
149	20241004	120136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3190	-10	5	-0.31	33005135	10358	24.42	3190	3200	3180	4160	2240	3200	3186.44	2.39	-1954	3260	3230	3210	3180	3160	3220	3170	1848	960	5000	2300	5	1	36953595	1179	106.33	0.25	12	0.03	30.00	12912.00	5660	20231211	-43.64	3180	20241004	0.31	5280	-39.58	20240201	3180	0.31	20241004	5660	-43.64	20231211	3180	0.31	20241004	0.09	N	002990	5000	1847 억	883098	N	N	0	N	N
150	20241004	110135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3200	0	3	0.00	23644100	7424	17.50	3190	3200	3180	4160	2240	3200	3184.82	2.39	-1635	3260	3230	3210	3180	3160	3220	3170	1848	960	5000	2300	5	1	36953595	1183	106.67	0.25	12	0.02	30.00	12912.00	5660	20231211	-43.46	3180	20241004	0.63	5280	-39.39	20240201	3180	0.63	20241004	5660	-43.46	20231211	3180	0.63	20241004	0.09	N	002990	5000	1847 억	883098	N	N	0	N	N
151	20241004	100135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3190	-10	5	-0.31	19714850	6194	14.60	3190	3200	3180	4160	2240	3200	3182.89	2.39	-1431	3260	3230	3210	3180	3160	3220	3170	1848	960	5000	2300	5	1	36953595	1179	106.33	0.25	12	0.02	30.00	12912.00	5660	20231211	-43.64	3180	20241004	0.31	5280	-39.58	20240201	3180	0.31	20241004	5660	-43.64	20231211	3180	0.31	20241004	0.09	N	002990	5000	1847 억	883098	N	N	0	N	N
152	20241004	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	3190	-10	5	-0.31	1094155	343	0.81	3190	3190	3185	4160	2240	3200	3189.96	2.39	-111	3260	3230	3210	3180	3160	3220	3170	1848	960	5000	2300	5	1	36953595	1179	106.33	0.25	12	0.00	30.00	12912.00	5660	20231211	-43.64	3180	20240923	0.31	5280	-39.58	20240201	3180	0.31	20240923	5660	-43.64	20231211	3180	0.31	20240923	0.09	N	002990	5000	1847 억	883098	N	N	0	N	N
153	20241002	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	3200	-40	5	-1.23	136017925	42419	290.72	3240	3240	3190	4210	2270	3240	3206.53	2.46	-23763	3266	3252	3236	3222	3206	3245	3215	1848	970	5000	2330	5	1	36953595	1183	106.67	0.25	12	0.11	30.00	12912.00	5660	20231211	-43.46	3180	20240923	0.63	5280	-39.39	20240201	3180	0.63	20240923	5660	-43.46	20231211	3180	0.63	20240923	0.09	N	002990	5000	1847 억	907348	N	N	0	N	N
154	20241002	150136	57	100.00	KOSPI		건설업	N	N	N	N	N	3200	-40	5	-1.23	124144980	38711	265.31	3240	3240	3190	4210	2270	3240	3206.97	2.46	-21129	3266	3252	3236	3222	3206	3245	3215	1848	970	5000	2330	5	1	36953595	1183	106.67	0.25	12	0.10	30.00	12912.00	5660	20231211	-43.46	3180	20240923	0.63	5280	-39.39	20240201	3180	0.63	20240923	5660	-43.46	20231211	3180	0.63	20240923	0.09	N	002990	5000	1847 억	907348	N	N	0	N	N
155	20241002	140135	57	100.00	KOSPI		건설업	N	N	N	N	N	3210	-30	5	-0.93	106777620	33286	228.13	3240	3240	3190	4210	2270	3240	3207.88	2.46	-18287	3266	3252	3236	3222	3206	3245	3215	1848	970	5000	2330	5	1	36953595	1186	107.00	0.25	12	0.09	30.00	12912.00	5660	20231211	-43.29	3180	20240923	0.94	5280	-39.20	20240201	3180	0.94	20240923	5660	-43.29	20231211	3180	0.94	20240923	0.09	N	002990	5000	1847 억	907348	N	N	0	N	N
156	20241002	130135	57	100.00	KOSPI		건설업	N	N	N	N	N	3215	-25	5	-0.77	68510945	21379	146.52	3240	3240	3190	4210	2270	3240	3204.59	2.46	-15471	3266	3252	3236	3222	3206	3245	3215	1848	970	5000	2330	5	1	36953595	1188	107.17	0.25	12	0.06	30.00	12912.00	5660	20231211	-43.20	3180	20240923	1.10	5280	-39.11	20240201	3180	1.10	20240923	5660	-43.20	20231211	3180	1.10	20240923	0.09	N	002990	5000	1847 억	907348	N	N	0	N	N
157	20241002	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	3205	-35	5	-1.08	65745185	20518	140.62	3240	3240	3190	4210	2270	3240	3204.27	2.46	-15095	3266	3252	3236	3222	3206	3245	3215	1848	970	5000	2330	5	1	36953595	1184	106.83	0.25	12	0.06	30.00	12912.00	5660	20231211	-43.37	3180	20240923	0.79	5280	-39.30	20240201	3180	0.79	20240923	5660	-43.37	20231211	3180	0.79	20240923	0.09	N	002990	5000	1847 억	907348	N	N	0	N	N
158	20241002	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	3200	-40	5	-1.23	36447540	11376	77.97	3240	3240	3190	4210	2270	3240	3203.90	2.46	-9435	3266	3252	3236	3222	3206	3245	3215	1848	970	5000	2330	5	1	36953595	1183	106.67	0.25	12	0.03	30.00	12912.00	5660	20231211	-43.46	3180	20240923	0.63	5280	-39.39	20240201	3180	0.63	20240923	5660	-43.46	20231211	3180	0.63	20240923	0.09	N	002990	5000	1847 억	907348	N	N	0	N	N
159	20241002	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	3195	-45	5	-1.39	18551755	5792	39.70	3240	3240	3190	4210	2270	3240	3203.00	2.46	-4835	3266	3252	3236	3222	3206	3245	3215	1848	970	5000	2330	5	1	36953595	1181	106.50	0.25	12	0.02	30.00	12912.00	5660	20231211	-43.55	3180	20240923	0.47	5280	-39.49	20240201	3180	0.47	20240923	5660	-43.55	20231211	3180	0.47	20240923	0.09	N	002990	5000	1847 억	907348	N	N	0	N	N
160	20241002	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	3205	-35	5	-1.08	3018520	933	6.39	3240	3240	3205	4210	2270	3240	3235.28	2.46	-571	3266	3252	3236	3222	3206	3245	3215	1848	970	5000	2330	5	1	36953595	1184	106.83	0.25	12	0.00	30.00	12912.00	5660	20231211	-43.37	3180	20240923	0.79	5280	-39.30	20240201	3180	0.79	20240923	5660	-43.37	20231211	3180	0.79	20240923	0.09	N	002990	5000	1847 억	907348	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History