KissMeData/002990/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231130	160142	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5450	30	2	0.55	119238420	21917	26.99	5440	5470	5410	7040	3800	5420	5440.45	4.82	-181	5560	5490	5440	5370	5320	5465	5345	1848	1620	5000	3680	10	1	36953595	2014	9.54	0.37	12	0.06	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.32	N	002990	5000	1847 억	1780320	N	N	0	N	N
3	20231130	150142	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5450	30	2	0.55	107865480	19830	24.42	5440	5470	5410	7040	3800	5420	5439.51	4.82	-306	5560	5490	5440	5370	5320	5465	5345	1848	1620	5000	3680	10	1	36953595	2014	9.54	0.37	12	0.05	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.32	N	002990	5000	1847 억	1780320	N	N	0	N	N
4	20231130	140143	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5440	20	2	0.37	94080900	17299	21.31	5440	5470	5410	7040	3800	5420	5438.52	4.82	-306	5560	5490	5440	5370	5320	5465	5345	1848	1620	5000	3680	10	1	36953595	2010	9.53	0.37	12	0.05	571.00	14877.00	8840	20221201	-38.46	4890	20231011	11.25	8770	-37.97	20230110	4890	11.25	20231011	8840	-38.46	20221201	4890	11.25	20231011	0.32	N	002990	5000	1847 억	1780320	N	N	0	N	N
5	20231130	130142	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5450	30	2	0.55	70643570	12998	16.01	5440	5460	5410	7040	3800	5420	5434.96	4.82	-306	5560	5490	5440	5370	5320	5465	5345	1848	1620	5000	3680	10	1	36953595	2014	9.54	0.37	12	0.04	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.32	N	002990	5000	1847 억	1780320	N	N	0	N	N
6	20231130	120143	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5450	30	2	0.55	64518760	11875	14.63	5440	5460	5410	7040	3800	5420	5433.16	4.82	-306	5560	5490	5440	5370	5320	5465	5345	1848	1620	5000	3680	10	1	36953595	2014	9.54	0.37	12	0.03	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.32	N	002990	5000	1847 억	1780320	N	N	0	N	N
7	20231130	110142	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5410	-10	5	-0.18	39426010	7267	8.95	5440	5460	5410	7040	3800	5420	5425.35	4.82	142	5560	5490	5440	5370	5320	5465	5345	1848	1620	5000	3680	10	1	36953595	1999	9.47	0.36	12	0.02	571.00	14877.00	8840	20221201	-38.80	4890	20231011	10.63	8770	-38.31	20230110	4890	10.63	20231011	8840	-38.80	20221201	4890	10.63	20231011	0.32	N	002990	5000	1847 억	1780320	N	N	0	N	N
8	20231130	100142	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5450	30	2	0.55	19899840	3665	4.51	5440	5460	5420	7040	3800	5420	5429.70	4.82	-176	5560	5490	5440	5370	5320	5465	5345	1848	1620	5000	3680	10	1	36953595	2014	9.54	0.37	12	0.01	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.32	N	002990	5000	1847 억	1780320	N	N	0	N	N
9	20231130	090143	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5440	20	2	0.37	538560	99	0.12	5440	5440	5440	7040	3800	5420	5440.00	4.82	0	5560	5490	5440	5370	5320	5465	5345	1848	1620	5000	3680	10	1	36953595	2010	9.53	0.37	12	0.00	571.00	14877.00	8840	20221201	-38.46	4890	20231011	11.25	8770	-37.97	20230110	4890	11.25	20231011	8840	-38.46	20221201	4890	11.25	20231011	0.32	N	002990	5000	1847 억	1780320	N	N	0	N	N
10	20231129	160141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5420	-60	5	-1.09	438548490	80728	135.32	5490	5510	5390	7120	3840	5480	5432.42	4.88	-20573	5513	5496	5473	5456	5433	5500	5460	1848	1640	5000	3720	10	1	36953595	2003	9.49	0.36	12	0.22	571.00	14877.00	8840	20221201	-38.69	4890	20231011	10.84	8770	-38.20	20230110	4890	10.84	20231011	8840	-38.69	20221201	4890	10.84	20231011	0.32	N	002990	5000	1847 억	1802529	N	N	1	N	N
11	20231129	150142	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5420	-60	5	-1.09	364203720	66990	112.29	5490	5510	5390	7120	3840	5480	5436.69	4.88	-15630	5513	5496	5473	5456	5433	5500	5460	1848	1640	5000	3720	10	1	36953595	2003	9.49	0.36	12	0.18	571.00	14877.00	8840	20221201	-38.69	4890	20231011	10.84	8770	-38.20	20230110	4890	10.84	20231011	8840	-38.69	20221201	4890	10.84	20231011	0.32	N	002990	5000	1847 억	1802529	N	N	1	N	N
12	20231129	140141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5410	-70	5	-1.28	328443560	60383	101.21	5490	5510	5390	7120	3840	5480	5439.34	4.88	-12716	5513	5496	5473	5456	5433	5500	5460	1848	1640	5000	3720	10	1	36953595	1999	9.47	0.36	12	0.16	571.00	14877.00	8840	20221201	-38.80	4890	20231011	10.63	8770	-38.31	20230110	4890	10.63	20231011	8840	-38.80	20221201	4890	10.63	20231011	0.32	N	002990	5000	1847 억	1802529	N	N	1	N	N
13	20231129	130144	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5420	-60	5	-1.09	290618370	53404	89.52	5490	5510	5390	7120	3840	5480	5441.88	4.88	-6758	5513	5496	5473	5456	5433	5500	5460	1848	1640	5000	3720	10	1	36953595	2003	9.49	0.36	12	0.14	571.00	14877.00	8840	20221201	-38.69	4890	20231011	10.84	8770	-38.20	20230110	4890	10.84	20231011	8840	-38.69	20221201	4890	10.84	20231011	0.32	N	002990	5000	1847 억	1802529	N	N	1	N	N
14	20231129	120142	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5460	-20	5	-0.36	259700430	47718	79.98	5490	5510	5390	7120	3840	5480	5442.40	4.88	-2951	5513	5496	5473	5456	5433	5500	5460	1848	1640	5000	3720	10	1	36953595	2018	9.56	0.37	12	0.13	571.00	14877.00	8840	20221201	-38.24	4890	20231011	11.66	8770	-37.74	20230110	4890	11.66	20231011	8840	-38.24	20221201	4890	11.66	20231011	0.32	N	002990	5000	1847 억	1802529	N	N	1	N	N
15	20231129	110141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5410	-70	5	-1.28	228934010	42050	70.48	5490	5510	5390	7120	3840	5480	5444.33	4.88	-1545	5513	5496	5473	5456	5433	5500	5460	1848	1640	5000	3720	10	1	36953595	1999	9.47	0.36	12	0.11	571.00	14877.00	8840	20221201	-38.80	4890	20231011	10.63	8770	-38.31	20230110	4890	10.63	20231011	8840	-38.80	20221201	4890	10.63	20231011	0.32	N	002990	5000	1847 억	1802529	N	N	1	N	N
16	20231129	100141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5450	-30	5	-0.55	124614310	22779	38.18	5490	5510	5420	7120	3840	5480	5470.58	4.88	-1736	5513	5496	5473	5456	5433	5500	5460	1848	1640	5000	3720	10	1	36953595	2014	9.54	0.37	12	0.06	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.32	N	002990	5000	1847 억	1802529	N	N	1	N	N
17	20231129	090141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5470	-10	5	-0.18	1928380	352	0.59	5490	5490	5470	7120	3840	5480	5478.35	4.88	-327	5513	5496	5473	5456	5433	5500	5460	1848	1640	5000	3720	10	1	36953595	2021	9.58	0.37	12	0.00	571.00	14877.00	8840	20221201	-38.12	4890	20231011	11.86	8770	-37.63	20230110	4890	11.86	20231011	8840	-38.12	20221201	4890	11.86	20231011	0.32	N	002990	5000	1847 억	1802529	N	N	1	N	N
18	20231128	160142	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5480	30	2	0.55	325228650	59569	152.05	5480	5490	5450	7080	3820	5450	5459.69	4.88	-1992	5576	5512	5466	5402	5356	5490	5380	1848	1630	5000	3700	10	1	36953595	2025	9.60	0.37	12	0.16	571.00	14877.00	8840	20221201	-38.01	4890	20231011	12.07	8770	-37.51	20230110	4890	12.07	20231011	8840	-38.01	20221201	4890	12.07	20231011	0.33	N	002990	5000	1847 억	1804591	N	N	1	N	N
19	20231128	150135	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5470	20	2	0.37	316912340	58047	148.17	5480	5490	5450	7080	3820	5450	5459.58	4.88	-2096	5576	5512	5466	5402	5356	5490	5380	1848	1630	5000	3700	10	1	36953595	2021	9.58	0.37	12	0.16	571.00	14877.00	8840	20221201	-38.12	4890	20231011	11.86	8770	-37.63	20230110	4890	11.86	20231011	8840	-38.12	20221201	4890	11.86	20231011	0.33	N	002990	5000	1847 억	1804591	N	N	5	N	N
20	20231128	140140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5470	20	2	0.37	301210510	55178	140.84	5480	5490	5450	7080	3820	5450	5458.89	4.88	-1515	5576	5512	5466	5402	5356	5490	5380	1848	1630	5000	3700	10	1	36953595	2021	9.58	0.37	12	0.15	571.00	14877.00	8840	20221201	-38.12	4890	20231011	11.86	8770	-37.63	20230110	4890	11.86	20231011	8840	-38.12	20221201	4890	11.86	20231011	0.33	N	002990	5000	1847 억	1804591	N	N	5	N	N
21	20231128	130141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5460	10	2	0.18	268542020	49199	125.58	5480	5490	5450	7080	3820	5450	5458.28	4.88	-875	5576	5512	5466	5402	5356	5490	5380	1848	1630	5000	3700	10	1	36953595	2018	9.56	0.37	12	0.13	571.00	14877.00	8840	20221201	-38.24	4890	20231011	11.66	8770	-37.74	20230110	4890	11.66	20231011	8840	-38.24	20221201	4890	11.66	20231011	0.33	N	002990	5000	1847 억	1804591	N	N	5	N	N
22	20231128	120141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5450	0	3	0.00	260208670	47672	121.68	5480	5490	5450	7080	3820	5450	5458.31	4.88	-444	5576	5512	5466	5402	5356	5490	5380	1848	1630	5000	3700	10	1	36953595	2014	9.54	0.37	12	0.13	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.33	N	002990	5000	1847 억	1804591	N	N	5	N	N
23	20231128	110141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5480	30	2	0.55	203657290	37307	95.23	5480	5490	5450	7080	3820	5450	5458.96	4.88	-1260	5576	5512	5466	5402	5356	5490	5380	1848	1630	5000	3700	10	1	36953595	2025	9.60	0.37	12	0.10	571.00	14877.00	8840	20221201	-38.01	4890	20231011	12.07	8770	-37.51	20230110	4890	12.07	20231011	8840	-38.01	20221201	4890	12.07	20231011	0.33	N	002990	5000	1847 억	1804591	N	N	5	N	N
24	20231128	100141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5480	30	2	0.55	37231200	6810	17.38	5480	5490	5450	7080	3820	5450	5467.14	4.88	-1171	5576	5512	5466	5402	5356	5490	5380	1848	1630	5000	3700	10	1	36953595	2025	9.60	0.37	12	0.02	571.00	14877.00	8840	20221201	-38.01	4890	20231011	12.07	8770	-37.51	20230110	4890	12.07	20231011	8840	-38.01	20221201	4890	12.07	20231011	0.33	N	002990	5000	1847 억	1804591	N	N	5	N	N
25	20231128	090140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5450	0	3	0.00	3220990	590	1.51	5480	5480	5450	7080	3820	5450	5459.31	4.88	-145	5576	5512	5466	5402	5356	5490	5380	1848	1630	5000	3700	10	1	36953595	2014	9.54	0.37	12	0.00	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.33	N	002990	5000	1847 억	1804591	N	N	5	N	N
26	20231127	160142	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5450	-10	5	-0.18	213615980	39127	175.58	5490	5530	5420	7090	3830	5460	5459.55	4.89	-2637	5553	5506	5453	5406	5353	5530	5430	1848	1630	5000	3710	10	1	36953595	2014	9.54	0.37	12	0.11	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.32	N	002990	5000	1847 억	1807692	N	N	5	N	N
27	20231127	150141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5460	0	3	0.00	187234170	34301	153.92	5490	5530	5420	7090	3830	5460	5458.56	4.89	-2435	5553	5506	5453	5406	5353	5530	5430	1848	1630	5000	3710	10	1	36953595	2018	9.56	0.37	12	0.09	571.00	14877.00	8840	20221201	-38.24	4890	20231011	11.66	8770	-37.74	20230110	4890	11.66	20231011	8840	-38.24	20221201	4890	11.66	20231011	0.32	N	002990	5000	1847 억	1807692	N	N	0	N	N
28	20231127	140142	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5460	0	3	0.00	166746120	30550	137.09	5490	5530	5420	7090	3830	5460	5458.14	4.89	-1273	5553	5506	5453	5406	5353	5530	5430	1848	1630	5000	3710	10	1	36953595	2018	9.56	0.37	12	0.08	571.00	14877.00	8840	20221201	-38.24	4890	20231011	11.66	8770	-37.74	20230110	4890	11.66	20231011	8840	-38.24	20221201	4890	11.66	20231011	0.32	N	002990	5000	1847 억	1807692	N	N	0	N	N
29	20231127	130141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5460	0	3	0.00	162378420	29749	133.49	5490	5530	5420	7090	3830	5460	5458.28	4.89	-1166	5553	5506	5453	5406	5353	5530	5430	1848	1630	5000	3710	10	1	36953595	2018	9.56	0.37	12	0.08	571.00	14877.00	8840	20221201	-38.24	4890	20231011	11.66	8770	-37.74	20230110	4890	11.66	20231011	8840	-38.24	20221201	4890	11.66	20231011	0.32	N	002990	5000	1847 억	1807692	N	N	0	N	N
30	20231127	120142	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5480	20	2	0.37	151729870	27796	124.73	5490	5530	5420	7090	3830	5460	5458.69	4.89	239	5553	5506	5453	5406	5353	5530	5430	1848	1630	5000	3710	10	1	36953595	2025	9.60	0.37	12	0.08	571.00	14877.00	8840	20221201	-38.01	4890	20231011	12.07	8770	-37.51	20230110	4890	12.07	20231011	8840	-38.01	20221201	4890	12.07	20231011	0.32	N	002990	5000	1847 억	1807692	N	N	0	N	N
31	20231127	110140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5470	10	2	0.18	49247170	8977	40.28	5490	5530	5470	7090	3830	5460	5485.93	4.89	-733	5553	5506	5453	5406	5353	5530	5430	1848	1630	5000	3710	10	1	36953595	2021	9.58	0.37	12	0.02	571.00	14877.00	8840	20221201	-38.12	4890	20231011	11.86	8770	-37.63	20230110	4890	11.86	20231011	8840	-38.12	20221201	4890	11.86	20231011	0.32	N	002990	5000	1847 억	1807692	N	N	0	N	N
32	20231127	100140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5470	10	2	0.18	34669010	6314	28.33	5490	5530	5470	7090	3830	5460	5490.82	4.89	-557	5553	5506	5453	5406	5353	5530	5430	1848	1630	5000	3710	10	1	36953595	2021	9.58	0.37	12	0.02	571.00	14877.00	8840	20221201	-38.12	4890	20231011	11.86	8770	-37.63	20230110	4890	11.86	20231011	8840	-38.12	20221201	4890	11.86	20231011	0.32	N	002990	5000	1847 억	1807692	N	N	0	N	N
33	20231127	090139	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5520	60	2	1.10	4907950	894	4.01	5490	5520	5470	7090	3830	5460	5489.88	4.89	-3	5553	5506	5453	5406	5353	5530	5430	1848	1630	5000	3710	10	1	36953595	2040	9.67	0.37	12	0.00	571.00	14877.00	8840	20221201	-37.56	4890	20231011	12.88	8770	-37.06	20230110	4890	12.88	20231011	8840	-37.56	20221201	4890	12.88	20231011	0.32	N	002990	5000	1847 억	1807692	N	N	0	N	N
34	20231124	160140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5460	10	2	0.18	104119690	19124	40.62	5450	5500	5400	7080	3820	5450	5444.44	4.89	-139	5550	5500	5470	5420	5390	5485	5405	1848	1630	5000	3700	10	1	36953595	2018	9.56	0.37	12	0.05	571.00	14877.00	8840	20221201	-38.24	4890	20231011	11.66	8770	-37.74	20230110	4890	11.66	20231011	8840	-38.24	20221201	4890	11.66	20231011	0.32	N	002990	5000	1847 억	1808011	N	N	8	N	N
35	20231124	150141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5450	0	3	0.00	95557830	17553	37.28	5450	5500	5400	7080	3820	5450	5443.96	4.89	-113	5550	5500	5470	5420	5390	5485	5405	1848	1630	5000	3700	10	1	36953595	2014	9.54	0.37	12	0.05	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.32	N	002990	5000	1847 억	1808011	N	N	8	N	N
36	20231124	140141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5430	-20	5	-0.37	72018830	13248	28.14	5450	5470	5400	7080	3820	5450	5436.20	4.89	-509	5550	5500	5470	5420	5390	5485	5405	1848	1630	5000	3700	10	1	36953595	2007	9.51	0.36	12	0.04	571.00	14877.00	8840	20221201	-38.57	4890	20231011	11.04	8770	-38.08	20230110	4890	11.04	20231011	8840	-38.57	20221201	4890	11.04	20231011	0.32	N	002990	5000	1847 억	1808011	N	N	8	N	N
37	20231124	130140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5460	10	2	0.18	56332290	10364	22.01	5450	5470	5400	7080	3820	5450	5435.38	4.89	-923	5550	5500	5470	5420	5390	5485	5405	1848	1630	5000	3700	10	1	36953595	2018	9.56	0.37	12	0.03	571.00	14877.00	8840	20221201	-38.24	4890	20231011	11.66	8770	-37.74	20230110	4890	11.66	20231011	8840	-38.24	20221201	4890	11.66	20231011	0.32	N	002990	5000	1847 억	1808011	N	N	8	N	N
38	20231124	120141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5470	20	2	0.37	50620720	9317	19.79	5450	5470	5400	7080	3820	5450	5433.16	4.89	-729	5550	5500	5470	5420	5390	5485	5405	1848	1630	5000	3700	10	1	36953595	2021	9.58	0.37	12	0.03	571.00	14877.00	8840	20221201	-38.12	4890	20231011	11.86	8770	-37.63	20230110	4890	11.86	20231011	8840	-38.12	20221201	4890	11.86	20231011	0.32	N	002990	5000	1847 억	1808011	N	N	8	N	N
39	20231124	110141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5470	20	2	0.37	47445770	8736	18.55	5450	5470	5400	7080	3820	5450	5431.06	4.89	-729	5550	5500	5470	5420	5390	5485	5405	1848	1630	5000	3700	10	1	36953595	2021	9.58	0.37	12	0.02	571.00	14877.00	8840	20221201	-38.12	4890	20231011	11.86	8770	-37.63	20230110	4890	11.86	20231011	8840	-38.12	20221201	4890	11.86	20231011	0.32	N	002990	5000	1847 억	1808011	N	N	8	N	N
40	20231124	100138	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5470	20	2	0.37	37546340	6924	14.71	5450	5470	5400	7080	3820	5450	5422.64	4.89	-626	5550	5500	5470	5420	5390	5485	5405	1848	1630	5000	3700	10	1	36953595	2021	9.58	0.37	12	0.02	571.00	14877.00	8840	20221201	-38.12	4890	20231011	11.86	8770	-37.63	20230110	4890	11.86	20231011	8840	-38.12	20221201	4890	11.86	20231011	0.32	N	002990	5000	1847 억	1808011	N	N	8	N	N
41	20231124	090140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5410	-40	5	-0.73	4360890	803	1.71	5450	5460	5400	7080	3820	5450	5430.75	4.89	-100	5550	5500	5470	5420	5390	5485	5405	1848	1630	5000	3700	10	1	36953595	1999	9.47	0.36	12	0.00	571.00	14877.00	8840	20221201	-38.80	4890	20231011	10.63	8770	-38.31	20230110	4890	10.63	20231011	8840	-38.80	20221201	4890	10.63	20231011	0.32	N	002990	5000	1847 억	1808011	N	N	8	N	N
42	20231123	160139	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5450	-40	5	-0.73	256942960	46948	91.63	5500	5520	5440	7130	3850	5490	5473.14	4.90	-1515	5630	5560	5500	5430	5370	5595	5465	1848	1640	5000	3730	10	1	36953595	2014	9.54	0.37	12	0.13	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.32	N	002990	5000	1847 억	1810447	N	N	8	N	N
43	20231123	150142	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5450	-40	5	-0.73	249786700	45635	89.07	5500	5520	5440	7130	3850	5490	5473.58	4.90	-1475	5630	5560	5500	5430	5370	5595	5465	1848	1640	5000	3730	10	1	36953595	2014	9.54	0.37	12	0.12	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.32	N	002990	5000	1847 억	1810447	N	N	6	N	N
44	20231123	140141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5450	-40	5	-0.73	239698960	43783	85.45	5500	5520	5440	7130	3850	5490	5474.70	4.90	-1137	5630	5560	5500	5430	5370	5595	5465	1848	1640	5000	3730	10	1	36953595	2014	9.54	0.37	12	0.12	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.32	N	002990	5000	1847 억	1810447	N	N	6	N	N
45	20231123	130140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5450	-40	5	-0.73	194708240	35520	69.33	5500	5520	5450	7130	3850	5490	5481.65	4.90	-1088	5630	5560	5500	5430	5370	5595	5465	1848	1640	5000	3730	10	1	36953595	2014	9.54	0.37	12	0.10	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.32	N	002990	5000	1847 억	1810447	N	N	6	N	N
46	20231123	120139	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5480	-10	5	-0.18	155431060	28325	55.28	5500	5520	5460	7130	3850	5490	5487.42	4.90	245	5630	5560	5500	5430	5370	5595	5465	1848	1640	5000	3730	10	1	36953595	2025	9.60	0.37	12	0.08	571.00	14877.00	8840	20221201	-38.01	4890	20231011	12.07	8770	-37.51	20230110	4890	12.07	20231011	8840	-38.01	20221201	4890	12.07	20231011	0.32	N	002990	5000	1847 억	1810447	N	N	6	N	N
47	20231123	110140	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5480	-10	5	-0.18	131540660	23960	46.76	5500	5520	5460	7130	3850	5490	5490.01	4.90	225	5630	5560	5500	5430	5370	5595	5465	1848	1640	5000	3730	10	1	36953595	2025	9.60	0.37	12	0.06	571.00	14877.00	8840	20221201	-38.01	4890	20231011	12.07	8770	-37.51	20230110	4890	12.07	20231011	8840	-38.01	20221201	4890	12.07	20231011	0.32	N	002990	5000	1847 억	1810447	N	N	6	N	N
48	20231123	100141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5510	20	2	0.36	53784180	9771	19.07	5500	5520	5480	7130	3850	5490	5504.47	4.90	-239	5630	5560	5500	5430	5370	5595	5465	1848	1640	5000	3730	10	1	36953595	2036	9.65	0.37	12	0.03	571.00	14877.00	8840	20221201	-37.67	4890	20231011	12.68	8770	-37.17	20230110	4890	12.68	20231011	8840	-37.67	20221201	4890	12.68	20231011	0.32	N	002990	5000	1847 억	1810447	N	N	6	N	N
49	20231123	090141	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5510	20	2	0.36	885580	161	0.31	5500	5510	5490	7130	3850	5490	5500.50	4.90	-35	5630	5560	5500	5430	5370	5595	5465	1848	1640	5000	3730	10	1	36953595	2036	9.65	0.37	12	0.00	571.00	14877.00	8840	20221201	-37.67	4890	20231011	12.68	8770	-37.17	20230110	4890	12.68	20231011	8840	-37.67	20221201	4890	12.68	20231011	0.32	N	002990	5000	1847 억	1810447	N	N	6	N	N
50	20231122	160137	57	100.00	KOSPI	건설업	N	N	N	N		N	5490	40	2	0.73	276788590	50384	176.75	5470	5570	5440	7080	3820	5450	5493.58	4.89	993	5496	5472	5446	5422	5396	5485	5435	1848	1630	5000	3700	10	1	36953595	2029	9.61	0.37	12	0.14	571.00	14877.00	8840	20221201	-37.90	4890	20231011	12.27	8770	-37.40	20230110	4890	12.27	20231011	8840	-37.90	20221201	4890	12.27	20231011	0.32	N	002990	5000	1847 억	1807988	N	N	6	N	N
51	20231122	150140	57	100.00	KOSPI	건설업	N	N	N	N		N	5480	30	2	0.55	268523730	48878	171.47	5470	5570	5440	7080	3820	5450	5493.75	4.89	1270	5496	5472	5446	5422	5396	5485	5435	1848	1630	5000	3700	10	1	36953595	2025	9.60	0.37	12	0.13	571.00	14877.00	8840	20221201	-38.01	4890	20231011	12.07	8770	-37.51	20230110	4890	12.07	20231011	8840	-38.01	20221201	4890	12.07	20231011	0.32	N	002990	5000	1847 억	1807988	N	N	8	N	N
52	20231122	140137	57	100.00	KOSPI	건설업	N	N	N	N		N	5490	40	2	0.73	260131160	47349	166.11	5470	5570	5440	7080	3820	5450	5493.91	4.89	1356	5496	5472	5446	5422	5396	5485	5435	1848	1630	5000	3700	10	1	36953595	2029	9.61	0.37	12	0.13	571.00	14877.00	8840	20221201	-37.90	4890	20231011	12.27	8770	-37.40	20230110	4890	12.27	20231011	8840	-37.90	20221201	4890	12.27	20231011	0.32	N	002990	5000	1847 억	1807988	N	N	8	N	N
53	20231122	130144	57	100.00	KOSPI	건설업	N	N	N	N		N	5490	40	2	0.73	249143300	45344	159.07	5470	5570	5440	7080	3820	5450	5494.52	4.89	801	5496	5472	5446	5422	5396	5485	5435	1848	1630	5000	3700	10	1	36953595	2029	9.61	0.37	12	0.12	571.00	14877.00	8840	20221201	-37.90	4890	20231011	12.27	8770	-37.40	20230110	4890	12.27	20231011	8840	-37.90	20221201	4890	12.27	20231011	0.32	N	002990	5000	1847 억	1807988	N	N	8	N	N
54	20231122	120141	57	100.00	KOSPI	건설업	N	N	N	N		N	5510	60	2	1.10	184628950	33587	117.83	5470	5570	5440	7080	3820	5450	5497.04	4.89	-447	5496	5472	5446	5422	5396	5485	5435	1848	1630	5000	3700	10	1	36953595	2036	9.65	0.37	12	0.09	571.00	14877.00	8840	20221201	-37.67	4890	20231011	12.68	8770	-37.17	20230110	4890	12.68	20231011	8840	-37.67	20221201	4890	12.68	20231011	0.32	N	002990	5000	1847 억	1807988	N	N	8	N	N
55	20231122	110145	57	100.00	KOSPI	건설업	N	N	N	N		N	5470	20	2	0.37	87086060	15912	55.82	5470	5500	5440	7080	3820	5450	5472.98	4.89	94	5496	5472	5446	5422	5396	5485	5435	1848	1630	5000	3700	10	1	36953595	2021	9.58	0.37	12	0.04	571.00	14877.00	8840	20221201	-38.12	4890	20231011	11.86	8770	-37.63	20230110	4890	11.86	20231011	8840	-38.12	20221201	4890	11.86	20231011	0.32	N	002990	5000	1847 억	1807988	N	N	8	N	N
56	20231122	100141	57	100.00	KOSPI	건설업	N	N	N	N		N	5460	10	2	0.18	22427880	4116	14.44	5470	5470	5440	7080	3820	5450	5448.95	4.89	-316	5496	5472	5446	5422	5396	5485	5435	1848	1630	5000	3700	10	1	36953595	2018	9.56	0.37	12	0.01	571.00	14877.00	8840	20221201	-38.24	4890	20231011	11.66	8770	-37.74	20230110	4890	11.66	20231011	8840	-38.24	20221201	4890	11.66	20231011	0.32	N	002990	5000	1847 억	1807988	N	N	8	N	N
57	20231122	090138	57	100.00	KOSPI	건설업	N	N	N	N		N	5450	0	3	0.00	1468590	269	0.94	5470	5470	5450	7080	3820	5450	5459.44	4.89	-152	5496	5472	5446	5422	5396	5485	5435	1848	1630	5000	3700	10	1	36953595	2014	9.54	0.37	12	0.00	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.32	N	002990	5000	1847 억	1807988	N	N	8	N	N
58	20231121	160139	57	100.00	KOSPI	건설업	N	N	N	N		N	5450	0	3	0.00	155130510	28453	94.64	5430	5470	5420	7080	3820	5450	5452.17	4.88	5246	5516	5482	5426	5392	5336	5500	5410	1848	1630	5000	3700	10	1	36953595	2014	9.54	0.37	12	0.08	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.35	N	002990	5000	1847 억	1802546	N	N	8	N	N
59	20231121	150138	57	100.00	KOSPI	건설업	N	N	N	N		N	5450	0	3	0.00	144535120	26509	88.18	5430	5470	5420	7080	3820	5450	5452.30	4.88	5001	5516	5482	5426	5392	5336	5500	5410	1848	1630	5000	3700	10	1	36953595	2014	9.54	0.37	12	0.07	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.35	N	002990	5000	1847 억	1802546	N	N	109	N	N
60	20231121	140137	57	100.00	KOSPI	건설업	N	N	N	N		N	5460	10	2	0.18	138927270	25482	84.76	5430	5470	5420	7080	3820	5450	5451.98	4.88	5062	5516	5482	5426	5392	5336	5500	5410	1848	1630	5000	3700	10	1	36953595	2018	9.56	0.37	12	0.07	571.00	14877.00	8840	20221201	-38.24	4890	20231011	11.66	8770	-37.74	20230110	4890	11.66	20231011	8840	-38.24	20221201	4890	11.66	20231011	0.35	N	002990	5000	1847 억	1802546	N	N	109	N	N
61	20231121	130139	57	100.00	KOSPI	건설업	N	N	N	N		N	5460	10	2	0.18	105653430	19389	64.49	5430	5470	5420	7080	3820	5450	5449.14	4.88	2533	5516	5482	5426	5392	5336	5500	5410	1848	1630	5000	3700	10	1	36953595	2018	9.56	0.37	12	0.05	571.00	14877.00	8840	20221201	-38.24	4890	20231011	11.66	8770	-37.74	20230110	4890	11.66	20231011	8840	-38.24	20221201	4890	11.66	20231011	0.35	N	002990	5000	1847 억	1802546	N	N	109	N	N
62	20231121	120138	57	100.00	KOSPI	건설업	N	N	N	N		N	5460	10	2	0.18	94878250	17413	57.92	5430	5470	5420	7080	3820	5450	5448.70	4.88	2441	5516	5482	5426	5392	5336	5500	5410	1848	1630	5000	3700	10	1	36953595	2018	9.56	0.37	12	0.05	571.00	14877.00	8840	20221201	-38.24	4890	20231011	11.66	8770	-37.74	20230110	4890	11.66	20231011	8840	-38.24	20221201	4890	11.66	20231011	0.35	N	002990	5000	1847 억	1802546	N	N	109	N	N
63	20231121	110137	57	100.00	KOSPI	건설업	N	N	N	N		N	5460	10	2	0.18	74479750	13673	45.48	5430	5470	5420	7080	3820	5450	5447.21	4.88	2107	5516	5482	5426	5392	5336	5500	5410	1848	1630	5000	3700	10	1	36953595	2018	9.56	0.37	12	0.04	571.00	14877.00	8840	20221201	-38.24	4890	20231011	11.66	8770	-37.74	20230110	4890	11.66	20231011	8840	-38.24	20221201	4890	11.66	20231011	0.35	N	002990	5000	1847 억	1802546	N	N	109	N	N
64	20231121	100135	57	100.00	KOSPI	건설업	N	N	N	N		N	5450	0	3	0.00	46165820	8479	28.20	5430	5470	5420	7080	3820	5450	5444.72	4.88	1331	5516	5482	5426	5392	5336	5500	5410	1848	1630	5000	3700	10	1	36953595	2014	9.54	0.37	12	0.02	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.35	N	002990	5000	1847 억	1802546	N	N	109	N	N
65	20231121	090137	57	100.00	KOSPI	건설업	N	N	N	N		N	5450	0	3	0.00	3849030	707	2.35	5430	5450	5430	7080	3820	5450	5444.17	4.88	0	5516	5482	5426	5392	5336	5500	5410	1848	1630	5000	3700	10	1	36953595	2014	9.54	0.37	12	0.00	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.35	N	002990	5000	1847 억	1802546	N	N	109	N	N
66	20231120	160137	57	100.00	KOSPI	건설업	N	N	N	N		N	5450	50	2	0.93	161302020	29755	41.90	5410	5460	5370	7020	3780	5400	5420.96	4.89	-3360	5473	5436	5393	5356	5313	5415	5335	1848	1620	5000	3670	10	1	36953595	2014	9.54	0.37	12	0.08	571.00	14877.00	8840	20221201	-38.35	4890	20231011	11.45	8770	-37.86	20230110	4890	11.45	20231011	8840	-38.35	20221201	4890	11.45	20231011	0.35	N	002990	5000	1847 억	1806485	N	N	109	N	N
67	20231120	150138	57	100.00	KOSPI	건설업	N	N	N	N		N	5440	40	2	0.74	130983060	24159	34.02	5410	5460	5370	7020	3780	5400	5421.71	4.89	-3240	5473	5436	5393	5356	5313	5415	5335	1848	1620	5000	3670	10	1	36953595	2010	9.53	0.37	12	0.07	571.00	14877.00	8840	20221201	-38.46	4890	20231011	11.25	8770	-37.97	20230110	4890	11.25	20231011	8840	-38.46	20221201	4890	11.25	20231011	0.35	N	002990	5000	1847 억	1806485	N	N	57	N	N
68	20231120	140138	57	100.00	KOSPI	건설업	N	N	N	N		N	5430	30	2	0.56	96674830	17835	25.12	5410	5460	5370	7020	3780	5400	5420.51	4.89	-3679	5473	5436	5393	5356	5313	5415	5335	1848	1620	5000	3670	10	1	36953595	2007	9.51	0.36	12	0.05	571.00	14877.00	8840	20221201	-38.57	4890	20231011	11.04	8770	-38.08	20230110	4890	11.04	20231011	8840	-38.57	20221201	4890	11.04	20231011	0.35	N	002990	5000	1847 억	1806485	N	N	57	N	N
69	20231120	130137	57	100.00	KOSPI	건설업	N	N	N	N		N	5420	20	2	0.37	73226580	13505	19.02	5410	5460	5370	7020	3780	5400	5422.18	4.89	-3679	5473	5436	5393	5356	5313	5415	5335	1848	1620	5000	3670	10	1	36953595	2003	9.49	0.36	12	0.04	571.00	14877.00	8840	20221201	-38.69	4890	20231011	10.84	8770	-38.20	20230110	4890	10.84	20231011	8840	-38.69	20221201	4890	10.84	20231011	0.35	N	002990	5000	1847 억	1806485	N	N	57	N	N
70	20231120	120137	57	100.00	KOSPI	건설업	N	N	N	N		N	5430	30	2	0.56	66983010	12353	17.40	5410	5460	5370	7020	3780	5400	5422.41	4.89	-3679	5473	5436	5393	5356	5313	5415	5335	1848	1620	5000	3670	10	1	36953595	2007	9.51	0.36	12	0.03	571.00	14877.00	8840	20221201	-38.57	4890	20231011	11.04	8770	-38.08	20230110	4890	11.04	20231011	8840	-38.57	20221201	4890	11.04	20231011	0.35	N	002990	5000	1847 억	1806485	N	N	57	N	N
71	20231120	110137	57	100.00	KOSPI	건설업	N	N	N	N		N	5430	30	2	0.56	49330450	9099	12.81	5410	5460	5370	7020	3780	5400	5421.52	4.89	-3595	5473	5436	5393	5356	5313	5415	5335	1848	1620	5000	3670	10	1	36953595	2007	9.51	0.36	12	0.02	571.00	14877.00	8840	20221201	-38.57	4890	20231011	11.04	8770	-38.08	20230110	4890	11.04	20231011	8840	-38.57	20221201	4890	11.04	20231011	0.35	N	002990	5000	1847 억	1806485	N	N	57	N	N
72	20231120	100136	57	100.00	KOSPI	건설업	N	N	N	N		N	5440	40	2	0.74	40628250	7495	10.55	5410	5460	5370	7020	3780	5400	5420.71	4.89	-2654	5473	5436	5393	5356	5313	5415	5335	1848	1620	5000	3670	10	1	36953595	2010	9.53	0.37	12	0.02	571.00	14877.00	8840	20221201	-38.46	4890	20231011	11.25	8770	-37.97	20230110	4890	11.25	20231011	8840	-38.46	20221201	4890	11.25	20231011	0.35	N	002990	5000	1847 억	1806485	N	N	57	N	N
73	20231120	090137	57	100.00	KOSPI	건설업	N	N	N	N		N	5390	-10	5	-0.19	5079970	940	1.32	5410	5410	5390	7020	3780	5400	5404.22	4.89	-567	5473	5436	5393	5356	5313	5415	5335	1848	1620	5000	3670	10	1	36953595	1992	9.44	0.36	12	0.00	571.00	14877.00	8840	20221201	-39.03	4890	20231011	10.22	8770	-38.54	20230110	4890	10.22	20231011	8840	-39.03	20221201	4890	10.22	20231011	0.35	N	002990	5000	1847 억	1806485	N	N	57	N	N
74	20231117	160138	57	100.00	KOSPI	건설업	N	N	N	N		N	5400	0	3	0.00	382364520	71006	219.88	5420	5430	5350	7020	3780	5400	5384.96	4.84	12206	5460	5430	5370	5340	5280	5445	5355	1848	1620	5000	3670	10	1	36953595	1995	9.46	0.36	12	0.19	571.00	14877.00	8840	20221201	-38.91	4890	20231011	10.43	8770	-38.43	20230110	4890	10.43	20231011	8840	-38.91	20221201	4890	10.43	20231011	0.36	N	002990	5000	1847 억	1787470	N	N	57	N	N
75	20231117	150139	57	100.00	KOSPI	건설업	N	N	N	N		N	5360	-40	5	-0.74	371078900	68901	213.36	5420	5430	5350	7020	3780	5400	5385.68	4.84	12766	5460	5430	5370	5340	5280	5445	5355	1848	1620	5000	3670	10	1	36953595	1981	9.39	0.36	12	0.19	571.00	14877.00	8840	20221201	-39.37	4890	20231011	9.61	8770	-38.88	20230110	4890	9.61	20231011	8840	-39.37	20221201	4890	9.61	20231011	0.36	N	002990	5000	1847 억	1787470	N	N	0	N	N
76	20231117	140138	57	100.00	KOSPI	건설업	N	N	N	N		N	5380	-20	5	-0.37	311695380	57836	179.10	5420	5430	5360	7020	3780	5400	5389.30	4.84	12181	5460	5430	5370	5340	5280	5445	5355	1848	1620	5000	3670	10	1	36953595	1988	9.42	0.36	12	0.16	571.00	14877.00	8840	20221201	-39.14	4890	20231011	10.02	8770	-38.65	20230110	4890	10.02	20231011	8840	-39.14	20221201	4890	10.02	20231011	0.36	N	002990	5000	1847 억	1787470	N	N	0	N	N
77	20231117	130139	57	100.00	KOSPI	건설업	N	N	N	N		N	5390	-10	5	-0.19	280816130	52091	161.31	5420	5430	5360	7020	3780	5400	5390.88	4.84	13033	5460	5430	5370	5340	5280	5445	5355	1848	1620	5000	3670	10	1	36953595	1992	9.44	0.36	12	0.14	571.00	14877.00	8840	20221201	-39.03	4890	20231011	10.22	8770	-38.54	20230110	4890	10.22	20231011	8840	-39.03	20221201	4890	10.22	20231011	0.36	N	002990	5000	1847 억	1787470	N	N	0	N	N
78	20231117	120139	57	100.00	KOSPI	건설업	N	N	N	N		N	5400	0	3	0.00	191903220	35605	110.26	5420	5430	5360	7020	3780	5400	5389.78	4.84	6501	5460	5430	5370	5340	5280	5445	5355	1848	1620	5000	3670	10	1	36953595	1995	9.46	0.36	12	0.10	571.00	14877.00	8840	20221201	-38.91	4890	20231011	10.43	8770	-38.43	20230110	4890	10.43	20231011	8840	-38.91	20221201	4890	10.43	20231011	0.36	N	002990	5000	1847 억	1787470	N	N	0	N	N
79	20231117	110138	57	100.00	KOSPI	건설업	N	N	N	N		N	5390	-10	5	-0.19	188854480	35039	108.50	5420	5430	5360	7020	3780	5400	5389.84	4.84	6210	5460	5430	5370	5340	5280	5445	5355	1848	1620	5000	3670	10	1	36953595	1992	9.44	0.36	12	0.09	571.00	14877.00	8840	20221201	-39.03	4890	20231011	10.22	8770	-38.54	20230110	4890	10.22	20231011	8840	-39.03	20221201	4890	10.22	20231011	0.36	N	002990	5000	1847 억	1787470	N	N	0	N	N
80	20231117	100139	57	100.00	KOSPI	건설업	N	N	N	N		N	5370	-30	5	-0.56	43534530	8079	25.02	5420	5430	5370	7020	3780	5400	5388.60	4.84	-1576	5460	5430	5370	5340	5280	5445	5355	1848	1620	5000	3670	10	1	36953595	1984	9.40	0.36	12	0.02	571.00	14877.00	8840	20221201	-39.25	4890	20231011	9.82	8770	-38.77	20230110	4890	9.82	20231011	8840	-39.25	20221201	4890	9.82	20231011	0.36	N	002990	5000	1847 억	1787470	N	N	0	N	N
81	20231117	090139	57	100.00	KOSPI	건설업	N	N	N	N		N	5390	-10	5	-0.19	3547710	655	2.03	5420	5430	5380	7020	3780	5400	5416.35	4.84	-203	5460	5430	5370	5340	5280	5445	5355	1848	1620	5000	3670	10	1	36953595	1992	9.44	0.36	12	0.00	571.00	14877.00	8840	20221201	-39.03	4890	20231011	10.22	8770	-38.54	20230110	4890	10.22	20231011	8840	-39.03	20221201	4890	10.22	20231011	0.36	N	002990	5000	1847 억	1787470	N	N	0	N	N
82	20231116	160138	57	100.00	KOSPI	건설업	N	N	N	N		N	5390	10	2	0.19	157507640	29318	63.82	5380	5400	5310	6990	3770	5380	5372.39	4.83	1346	5440	5410	5370	5340	5300	5425	5355	1848	1610	5000	3650	10	1	36953595	1992	9.44	0.36	12	0.08	571.00	14877.00	8840	20221201	-39.03	4890	20231011	10.22	8770	-38.54	20230110	4890	10.22	20231011	8840	-39.03	20221201	4890	10.22	20231011	0.36	N	002990	5000	1847 억	1786040	N	N	0	N	N
83	20231116	150139	57	100.00	KOSPI	건설업	N	N	N	N		N	5390	10	2	0.19	134167090	24981	54.38	5380	5400	5310	6990	3770	5380	5370.77	4.83	1405	5440	5410	5370	5340	5300	5425	5355	1848	1610	5000	3650	10	1	36953595	1992	9.44	0.36	12	0.07	571.00	14877.00	8840	20221201	-39.03	4890	20231011	10.22	8770	-38.54	20230110	4890	10.22	20231011	8840	-39.03	20221201	4890	10.22	20231011	0.36	N	002990	5000	1847 억	1786040	N	N	0	N	N
84	20231116	140138	57	100.00	KOSPI	건설업	N	N	N	N		N	5400	20	2	0.37	120989810	22534	49.05	5380	5400	5310	6990	3770	5380	5369.21	4.83	1120	5440	5410	5370	5340	5300	5425	5355	1848	1610	5000	3650	10	1	36953595	1995	9.46	0.36	12	0.06	571.00	14877.00	8840	20221201	-38.91	4890	20231011	10.43	8770	-38.43	20230110	4890	10.43	20231011	8840	-38.91	20221201	4890	10.43	20231011	0.36	N	002990	5000	1847 억	1786040	N	N	0	N	N
85	20231116	130139	57	100.00	KOSPI	건설업	N	N	N	N		N	5390	10	2	0.19	89157260	16626	36.19	5380	5400	5310	6990	3770	5380	5362.52	4.83	804	5440	5410	5370	5340	5300	5425	5355	1848	1610	5000	3650	10	1	36953595	1992	9.44	0.36	12	0.04	571.00	14877.00	8840	20221201	-39.03	4890	20231011	10.22	8770	-38.54	20230110	4890	10.22	20231011	8840	-39.03	20221201	4890	10.22	20231011	0.36	N	002990	5000	1847 억	1786040	N	N	0	N	N
86	20231116	120138	57	100.00	KOSPI	건설업	N	N	N	N		N	5400	20	2	0.37	79225590	14783	32.18	5380	5400	5310	6990	3770	5380	5359.24	4.83	804	5440	5410	5370	5340	5300	5425	5355	1848	1610	5000	3650	10	1	36953595	1995	9.46	0.36	12	0.04	571.00	14877.00	8840	20221201	-38.91	4890	20231011	10.43	8770	-38.43	20230110	4890	10.43	20231011	8840	-38.91	20221201	4890	10.43	20231011	0.36	N	002990	5000	1847 억	1786040	N	N	0	N	N
87	20231116	110138	57	100.00	KOSPI	건설업	N	N	N	N		N	5380	0	3	0.00	61181680	11426	24.87	5380	5400	5310	6990	3770	5380	5354.60	4.83	1310	5440	5410	5370	5340	5300	5425	5355	1848	1610	5000	3650	10	1	36953595	1988	9.42	0.36	12	0.03	571.00	14877.00	8840	20221201	-39.14	4890	20231011	10.02	8770	-38.65	20230110	4890	10.02	20231011	8840	-39.14	20221201	4890	10.02	20231011	0.36	N	002990	5000	1847 억	1786040	N	N	0	N	N
88	20231116	100135	57	100.00	KOSPI	건설업	N	N	N	N		N	5320	-60	5	-1.12	7482750	1400	3.05	5380	5380	5310	6990	3770	5380	5344.82	4.83	309	5440	5410	5370	5340	5300	5425	5355	1848	1610	5000	3650	10	1	36953595	1966	9.32	0.36	12	0.00	571.00	14877.00	8840	20221201	-39.82	4890	20231011	8.79	8770	-39.34	20230110	4890	8.79	20231011	8840	-39.82	20221201	4890	8.79	20231011	0.36	N	002990	5000	1847 억	1786040	N	N	0	N	N
89	20231116	090135	57	100.00	KOSPI	건설업	N	N	N	N		N	5380	0	3	0.00	0	0	0.00	0	0	0	6990	3770	5380	0.00	4.83	0	5440	5410	5370	5340	5300	5425	5355	1848	1610	5000	3650	10	1	36953595	1988	9.42	0.36	12	0.00	571.00	14877.00	8840	20221201	-39.14	4890	20231011	10.02	8770	-38.65	20230110	4890	10.02	20231011	8840	-39.14	20221201	4890	10.02	20231011	0.36	N	002990	5000	1847 억	1786040	N	N	0	N	N
90	20231115	160133	57	100.00	KOSPI	건설업	N	N	N	N		N	5380	70	2	1.32	246002140	45857	219.19	5340	5400	5330	6900	3720	5310	5364.53	4.82	5919	5376	5342	5296	5262	5216	5360	5280	1848	1590	5000	3610	10	1	36953595	1988	9.42	0.36	12	0.12	571.00	14877.00	8840	20221201	-39.14	4890	20231011	10.02	8770	-38.65	20230110	4890	10.02	20231011	8840	-39.14	20221201	4890	10.02	20231011	0.36	N	002990	5000	1847 억	1780124	N	N	37	N	N
91	20231115	150139	57	100.00	KOSPI	건설업	N	N	N	N		N	5380	70	2	1.32	236463360	44084	210.72	5340	5400	5330	6900	3720	5310	5363.93	4.82	5868	5376	5342	5296	5262	5216	5360	5280	1848	1590	5000	3610	10	1	36953595	1988	9.42	0.36	12	0.12	571.00	14877.00	8840	20221201	-39.14	4890	20231011	10.02	8770	-38.65	20230110	4890	10.02	20231011	8840	-39.14	20221201	4890	10.02	20231011	0.36	N	002990	5000	1847 억	1780124	N	N	37	N	N
92	20231115	140140	57	100.00	KOSPI	건설업	N	N	N	N		N	5380	70	2	1.32	207364320	38679	184.88	5340	5400	5330	6900	3720	5310	5361.16	4.82	4947	5376	5342	5296	5262	5216	5360	5280	1848	1590	5000	3610	10	1	36953595	1988	9.42	0.36	12	0.10	571.00	14877.00	8840	20221201	-39.14	4890	20231011	10.02	8770	-38.65	20230110	4890	10.02	20231011	8840	-39.14	20221201	4890	10.02	20231011	0.36	N	002990	5000	1847 억	1780124	N	N	37	N	N
93	20231115	130139	57	100.00	KOSPI	건설업	N	N	N	N		N	5370	60	2	1.13	165763820	30929	147.84	5340	5400	5330	6900	3720	5310	5359.49	4.82	3299	5376	5342	5296	5262	5216	5360	5280	1848	1590	5000	3610	10	1	36953595	1984	9.40	0.36	12	0.08	571.00	14877.00	8840	20221201	-39.25	4890	20231011	9.82	8770	-38.77	20230110	4890	9.82	20231011	8840	-39.25	20221201	4890	9.82	20231011	0.36	N	002990	5000	1847 억	1780124	N	N	37	N	N
94	20231115	120139	57	100.00	KOSPI	건설업	N	N	N	N		N	5360	50	2	0.94	112906280	21083	100.77	5340	5400	5330	6900	3720	5310	5355.32	4.82	-106	5376	5342	5296	5262	5216	5360	5280	1848	1590	5000	3610	10	1	36953595	1981	9.39	0.36	12	0.06	571.00	14877.00	8840	20221201	-39.37	4890	20231011	9.61	8770	-38.88	20230110	4890	9.61	20231011	8840	-39.37	20221201	4890	9.61	20231011	0.36	N	002990	5000	1847 억	1780124	N	N	37	N	N
95	20231115	110141	57	100.00	KOSPI	건설업	N	N	N	N		N	5350	40	2	0.75	90999080	16994	81.23	5340	5400	5330	6900	3720	5310	5354.78	4.82	-210	5376	5342	5296	5262	5216	5360	5280	1848	1590	5000	3610	10	1	36953595	1977	9.37	0.36	12	0.05	571.00	14877.00	8840	20221201	-39.48	4890	20231011	9.41	8770	-39.00	20230110	4890	9.41	20231011	8840	-39.48	20221201	4890	9.41	20231011	0.36	N	002990	5000	1847 억	1780124	N	N	37	N	N
96	20231115	100138	57	100.00	KOSPI	건설업	N	N	N	N		N	5380	70	2	1.32	52064290	9716	46.44	5340	5400	5330	6900	3720	5310	5358.61	4.82	-1012	5376	5342	5296	5262	5216	5360	5280	1848	1590	5000	3610	10	1	36953595	1988	9.42	0.36	12	0.03	571.00	14877.00	8840	20221201	-39.14	4890	20231011	10.02	8770	-38.65	20230110	4890	10.02	20231011	8840	-39.14	20221201	4890	10.02	20231011	0.36	N	002990	5000	1847 억	1780124	N	N	37	N	N
97	20231115	090139	57	100.00	KOSPI	건설업	N	N	N	N		N	5350	40	2	0.75	1912730	358	1.71	5340	5350	5340	6900	3720	5310	5342.82	4.82	-99	5376	5342	5296	5262	5216	5360	5280	1848	1590	5000	3610	10	1	36953595	1977	9.37	0.36	12	0.00	571.00	14877.00	8840	20221201	-39.48	4890	20231011	9.41	8770	-39.00	20230110	4890	9.41	20231011	8840	-39.48	20221201	4890	9.41	20231011	0.36	N	002990	5000	1847 억	1780124	N	N	37	N	N
98	20231114	160139	57	100.00	KOSPI	건설업	N	N	N	N		N	5310	30	2	0.57	109210600	20650	31.20	5250	5330	5250	6860	3700	5280	5288.65	4.82	-2520	5480	5380	5300	5200	5120	5340	5160	1848	1580	5000	3590	10	1	36953595	1962	9.30	0.36	12	0.06	571.00	14877.00	8840	20221201	-39.93	4890	20231011	8.59	8770	-39.45	20230110	4890	8.59	20231011	8840	-39.93	20221201	4890	8.59	20231011	0.36	N	002990	5000	1847 억	1782390	N	N	37	N	N
99	20231114	150138	57	100.00	KOSPI	건설업	N	N	N	N		N	5290	10	2	0.19	100940860	19091	28.84	5250	5330	5250	6860	3700	5280	5287.35	4.82	-2174	5480	5380	5300	5200	5120	5340	5160	1848	1580	5000	3590	10	1	36953595	1955	9.26	0.36	12	0.05	571.00	14877.00	8840	20221201	-40.16	4890	20231011	8.18	8770	-39.68	20230110	4890	8.18	20231011	8840	-40.16	20221201	4890	8.18	20231011	0.36	N	002990	5000	1847 억	1782390	N	N	10	N	N
100	20231114	140138	57	100.00	KOSPI	건설업	N	N	N	N		N	5290	10	2	0.19	95203320	18006	27.21	5250	5330	5250	6860	3700	5280	5287.31	4.82	-1587	5480	5380	5300	5200	5120	5340	5160	1848	1580	5000	3590	10	1	36953595	1955	9.26	0.36	12	0.05	571.00	14877.00	8840	20221201	-40.16	4890	20231011	8.18	8770	-39.68	20230110	4890	8.18	20231011	8840	-40.16	20221201	4890	8.18	20231011	0.36	N	002990	5000	1847 억	1782390	N	N	10	N	N
101	20231114	130138	57	100.00	KOSPI	건설업	N	N	N	N		N	5290	10	2	0.19	91000140	17210	26.00	5250	5330	5250	6860	3700	5280	5287.63	4.82	-1541	5480	5380	5300	5200	5120	5340	5160	1848	1580	5000	3590	10	1	36953595	1955	9.26	0.36	12	0.05	571.00	14877.00	8840	20221201	-40.16	4890	20231011	8.18	8770	-39.68	20230110	4890	8.18	20231011	8840	-40.16	20221201	4890	8.18	20231011	0.36	N	002990	5000	1847 억	1782390	N	N	10	N	N
102	20231114	120137	57	100.00	KOSPI	건설업	N	N	N	N		N	5280	0	3	0.00	69892380	13206	19.95	5250	5330	5250	6860	3700	5280	5292.47	4.82	-2050	5480	5380	5300	5200	5120	5340	5160	1848	1580	5000	3590	10	1	36953595	1951	9.25	0.35	12	0.04	571.00	14877.00	8840	20221201	-40.27	4890	20231011	7.98	8770	-39.79	20230110	4890	7.98	20231011	8840	-40.27	20221201	4890	7.98	20231011	0.36	N	002990	5000	1847 억	1782390	N	N	10	N	N
103	20231114	110139	57	100.00	KOSPI	건설업	N	N	N	N		N	5270	-10	5	-0.19	29617020	5609	8.47	5250	5310	5250	6860	3700	5280	5280.27	4.82	-1182	5480	5380	5300	5200	5120	5340	5160	1848	1580	5000	3590	10	1	36953595	1947	9.23	0.35	12	0.02	571.00	14877.00	8840	20221201	-40.38	4890	20231011	7.77	8770	-39.91	20230110	4890	7.77	20231011	8840	-40.38	20221201	4890	7.77	20231011	0.36	N	002990	5000	1847 억	1782390	N	N	10	N	N
104	20231114	100138	57	100.00	KOSPI	건설업	N	N	N	N		N	5300	20	2	0.38	15818150	2995	4.53	5250	5310	5250	6860	3700	5280	5281.52	4.82	-166	5480	5380	5300	5200	5120	5340	5160	1848	1580	5000	3590	10	1	36953595	1959	9.28	0.36	12	0.01	571.00	14877.00	8840	20221201	-40.05	4890	20231011	8.38	8770	-39.57	20230110	4890	8.38	20231011	8840	-40.05	20221201	4890	8.38	20231011	0.36	N	002990	5000	1847 억	1782390	N	N	10	N	N
105	20231114	090138	57	100.00	KOSPI	건설업	N	N	N	N		N	5250	-30	5	-0.57	1349280	257	0.39	5250	5250	5250	6860	3700	5280	5250.00	4.82	1	5480	5380	5300	5200	5120	5340	5160	1848	1580	5000	3590	10	1	36953595	1940	9.19	0.35	12	0.00	571.00	14877.00	8840	20221201	-40.61	4890	20231011	7.36	8770	-40.14	20230110	4890	7.36	20231011	8840	-40.61	20221201	4890	7.36	20231011	0.36	N	002990	5000	1847 억	1782390	N	N	10	N	N
106	20231113	160138	57	100.00	KOSPI	건설업	N	N	N	N		N	5280	20	2	0.38	350566790	66059	110.45	5290	5400	5220	6830	3690	5260	5306.88	4.84	-8349	5353	5306	5233	5186	5113	5330	5210	1848	1570	5000	3570	10	1	36953595	1951	9.25	0.35	12	0.18	571.00	14877.00	8840	20221201	-40.27	4890	20231011	7.98	8770	-39.79	20230110	4890	7.98	20231011	8840	-40.27	20221201	4890	7.98	20231011	0.34	N	002990	5000	1847 억	1788529	N	N	10	N	N
107	20231113	150137	57	100.00	KOSPI	건설업	N	N	N	N		N	5270	10	2	0.19	332801690	62694	104.82	5290	5400	5220	6830	3690	5260	5308.35	4.84	-6972	5353	5306	5233	5186	5113	5330	5210	1848	1570	5000	3570	10	1	36953595	1947	9.23	0.35	12	0.17	571.00	14877.00	8840	20221201	-40.38	4890	20231011	7.77	8770	-39.91	20230110	4890	7.77	20231011	8840	-40.38	20221201	4890	7.77	20231011	0.34	N	002990	5000	1847 억	1788529	N	N	0	N	N
108	20231113	140137	57	100.00	KOSPI	건설업	N	N	N	N		N	5240	-20	5	-0.38	319283540	60114	100.51	5290	5400	5220	6830	3690	5260	5311.30	4.84	-6101	5353	5306	5233	5186	5113	5330	5210	1848	1570	5000	3570	10	1	36953595	1936	9.18	0.35	12	0.16	571.00	14877.00	8840	20221201	-40.72	4890	20231011	7.16	8770	-40.25	20230110	4890	7.16	20231011	8840	-40.72	20221201	4890	7.16	20231011	0.34	N	002990	5000	1847 억	1788529	N	N	0	N	N
109	20231113	130137	57	100.00	KOSPI	건설업	N	N	N	N		N	5260	0	3	0.00	281719960	52945	88.52	5290	5400	5230	6830	3690	5260	5320.99	4.84	-4606	5353	5306	5233	5186	5113	5330	5210	1848	1570	5000	3570	10	1	36953595	1944	9.21	0.35	12	0.14	571.00	14877.00	8840	20221201	-40.50	4890	20231011	7.57	8770	-40.02	20230110	4890	7.57	20231011	8840	-40.50	20221201	4890	7.57	20231011	0.34	N	002990	5000	1847 억	1788529	N	N	0	N	N
110	20231113	120136	57	100.00	KOSPI	건설업	N	N	N	N		N	5280	20	2	0.38	232658950	43616	72.93	5290	5400	5270	6830	3690	5260	5334.26	4.84	-1870	5353	5306	5233	5186	5113	5330	5210	1848	1570	5000	3570	10	1	36953595	1951	9.25	0.35	12	0.12	571.00	14877.00	8840	20221201	-40.27	4890	20231011	7.98	8770	-39.79	20230110	4890	7.98	20231011	8840	-40.27	20221201	4890	7.98	20231011	0.34	N	002990	5000	1847 억	1788529	N	N	0	N	N
111	20231113	110136	57	100.00	KOSPI	건설업	N	N	N	N		N	5300	40	2	0.76	213077650	39914	66.74	5290	5400	5270	6830	3690	5260	5338.42	4.84	-554	5353	5306	5233	5186	5113	5330	5210	1848	1570	5000	3570	10	1	36953595	1959	9.28	0.36	12	0.11	571.00	14877.00	8840	20221201	-40.05	4890	20231011	8.38	8770	-39.57	20230110	4890	8.38	20231011	8840	-40.05	20221201	4890	8.38	20231011	0.34	N	002990	5000	1847 억	1788529	N	N	0	N	N
112	20231113	100136	57	100.00	KOSPI	건설업	N	N	N	N		N	5310	50	2	0.95	178064720	33326	55.72	5290	5400	5270	6830	3690	5260	5343.12	4.84	1222	5353	5306	5233	5186	5113	5330	5210	1848	1570	5000	3570	10	1	36953595	1962	9.30	0.36	12	0.09	571.00	14877.00	8840	20221201	-39.93	4890	20231011	8.59	8770	-39.45	20230110	4890	8.59	20231011	8840	-39.93	20221201	4890	8.59	20231011	0.34	N	002990	5000	1847 억	1788529	N	N	0	N	N
113	20231113	090137	57	100.00	KOSPI	건설업	N	N	N	N		N	5290	30	2	0.57	7428470	1404	2.35	5290	5300	5280	6830	3690	5260	5290.93	4.84	-10	5353	5306	5233	5186	5113	5330	5210	1848	1570	5000	3570	10	1	36953595	1955	9.26	0.36	12	0.00	571.00	14877.00	8840	20221201	-40.16	4890	20231011	8.18	8770	-39.68	20230110	4890	8.18	20231011	8840	-40.16	20221201	4890	8.18	20231011	0.34	N	002990	5000	1847 억	1788529	N	N	0	N	N
114	20231110	160137	57	100.00	KOSPI	건설업	N	N	N	N		N	5260	60	2	1.15	310936380	59796	160.21	5190	5280	5160	6760	3640	5200	5199.95	4.84	854	5273	5236	5183	5146	5093	5255	5165	1848	1560	5000	3530	10	1	36953595	1944	9.21	0.35	12	0.16	571.00	14877.00	8840	20221201	-40.50	4890	20231011	7.57	8770	-40.02	20230110	4890	7.57	20231011	8840	-40.50	20221201	4890	7.57	20231011	0.34	N	002990	5000	1847 억	1787052	N	N	6	N	N
115	20231110	150139	57	100.00	KOSPI	건설업	N	N	N	N		N	5260	60	2	1.15	295520510	56864	152.35	5190	5280	5160	6760	3640	5200	5196.97	4.84	830	5273	5236	5183	5146	5093	5255	5165	1848	1560	5000	3530	10	1	36953595	1944	9.21	0.35	12	0.15	571.00	14877.00	8840	20221201	-40.50	4890	20231011	7.57	8770	-40.02	20230110	4890	7.57	20231011	8840	-40.50	20221201	4890	7.57	20231011	0.34	N	002990	5000	1847 억	1787052	N	N	6	N	N
116	20231110	140137	57	100.00	KOSPI	건설업	N	N	N	N		N	5270	70	2	1.35	282675260	54422	145.81	5190	5280	5160	6760	3640	5200	5194.14	4.84	296	5273	5236	5183	5146	5093	5255	5165	1848	1560	5000	3530	10	1	36953595	1947	9.23	0.35	12	0.15	571.00	14877.00	8840	20221201	-40.38	4890	20231011	7.77	8770	-39.91	20230110	4890	7.77	20231011	8840	-40.38	20221201	4890	7.77	20231011	0.34	N	002990	5000	1847 억	1787052	N	N	6	N	N
117	20231110	130139	57	100.00	KOSPI	건설업	N	N	N	N		N	5250	50	2	0.96	247233540	47674	127.73	5190	5250	5160	6760	3640	5200	5185.92	4.84	-344	5273	5236	5183	5146	5093	5255	5165	1848	1560	5000	3530	10	1	36953595	1940	9.19	0.35	12	0.13	571.00	14877.00	8840	20221201	-40.61	4890	20231011	7.36	8770	-40.14	20230110	4890	7.36	20231011	8840	-40.61	20221201	4890	7.36	20231011	0.34	N	002990	5000	1847 억	1787052	N	N	6	N	N
118	20231110	120137	57	100.00	KOSPI	건설업	N	N	N	N		N	5220	20	2	0.38	223548510	43144	115.59	5190	5250	5160	6760	3640	5200	5181.45	4.84	-203	5273	5236	5183	5146	5093	5255	5165	1848	1560	5000	3530	10	1	36953595	1929	9.14	0.35	12	0.12	571.00	14877.00	8840	20221201	-40.95	4890	20231011	6.75	8770	-40.48	20230110	4890	6.75	20231011	8840	-40.95	20221201	4890	6.75	20231011	0.34	N	002990	5000	1847 억	1787052	N	N	6	N	N
119	20231110	110138	57	100.00	KOSPI	건설업	N	N	N	N		N	5240	40	2	0.77	207601200	40093	107.42	5190	5250	5160	6760	3640	5200	5177.99	4.84	-771	5273	5236	5183	5146	5093	5255	5165	1848	1560	5000	3530	10	1	36953595	1936	9.18	0.35	12	0.11	571.00	14877.00	8840	20221201	-40.72	4890	20231011	7.16	8770	-40.25	20230110	4890	7.16	20231011	8840	-40.72	20221201	4890	7.16	20231011	0.34	N	002990	5000	1847 억	1787052	N	N	6	N	N
120	20231110	100138	57	100.00	KOSPI	건설업	N	N	N	N		N	5210	10	2	0.19	182960300	35372	94.77	5190	5250	5160	6760	3640	5200	5172.46	4.84	-788	5273	5236	5183	5146	5093	5255	5165	1848	1560	5000	3530	10	1	36953595	1925	9.12	0.35	12	0.10	571.00	14877.00	8840	20221201	-41.06	4890	20231011	6.54	8770	-40.59	20230110	4890	6.54	20231011	8840	-41.06	20221201	4890	6.54	20231011	0.34	N	002990	5000	1847 억	1787052	N	N	6	N	N
121	20231110	090136	57	100.00	KOSPI	건설업	N	N	N	N		N	5180	-20	5	-0.38	2184480	421	1.13	5190	5190	5180	6760	3640	5200	5188.79	4.84	-51	5273	5236	5183	5146	5093	5255	5165	1848	1560	5000	3530	10	1	36953595	1914	9.07	0.35	12	0.00	571.00	14877.00	8840	20221201	-41.40	4890	20231011	5.93	8770	-40.94	20230110	4890	5.93	20231011	8840	-41.40	20221201	4890	5.93	20231011	0.34	N	002990	5000	1847 억	1787052	N	N	6	N	N
122	20231109	160135	57	100.00	KOSPI	건설업	N	N	N	N		N	5200	20	2	0.39	193551380	37312	235.76	5130	5220	5130	6730	3630	5180	5187.37	4.82	4229	5246	5212	5166	5132	5086	5190	5110	1848	1550	5000	3520	10	1	36953595	1922	9.11	0.35	12	0.10	571.00	14877.00	8840	20221201	-41.18	4890	20231011	6.34	8770	-40.71	20230110	4890	6.34	20231011	8840	-41.18	20221201	4890	6.34	20231011	0.34	N	002990	5000	1847 억	1782151	N	N	6	N	N
123	20231109	150137	57	100.00	KOSPI	건설업	N	N	N	N		N	5220	40	2	0.77	189437700	36521	230.77	5130	5220	5130	6730	3630	5180	5187.09	4.82	4423	5246	5212	5166	5132	5086	5190	5110	1848	1550	5000	3520	10	1	36953595	1929	9.14	0.35	12	0.10	571.00	14877.00	8840	20221201	-40.95	4890	20231011	6.75	8770	-40.48	20230110	4890	6.75	20231011	8840	-40.95	20221201	4890	6.75	20231011	0.34	N	002990	5000	1847 억	1782151	N	N	2	N	N
124	20231109	140136	57	100.00	KOSPI	건설업	N	N	N	N		N	5200	20	2	0.39	167504950	32299	204.09	5130	5210	5130	6730	3630	5180	5186.07	4.82	3206	5246	5212	5166	5132	5086	5190	5110	1848	1550	5000	3520	10	1	36953595	1922	9.11	0.35	12	0.09	571.00	14877.00	8840	20221201	-41.18	4890	20231011	6.34	8770	-40.71	20230110	4890	6.34	20231011	8840	-41.18	20221201	4890	6.34	20231011	0.34	N	002990	5000	1847 억	1782151	N	N	2	N	N
125	20231109	130136	57	100.00	KOSPI	건설업	N	N	N	N		N	5190	10	2	0.19	90055580	17404	109.97	5130	5210	5130	6730	3630	5180	5174.42	4.82	1396	5246	5212	5166	5132	5086	5190	5110	1848	1550	5000	3520	10	1	36953595	1918	9.09	0.35	12	0.05	571.00	14877.00	8840	20221201	-41.29	4890	20231011	6.13	8770	-40.82	20230110	4890	6.13	20231011	8840	-41.29	20221201	4890	6.13	20231011	0.34	N	002990	5000	1847 억	1782151	N	N	2	N	N
126	20231109	120136	57	100.00	KOSPI	건설업	N	N	N	N		N	5200	20	2	0.39	68618680	13276	83.89	5130	5210	5130	6730	3630	5180	5168.63	4.82	1679	5246	5212	5166	5132	5086	5190	5110	1848	1550	5000	3520	10	1	36953595	1922	9.11	0.35	12	0.04	571.00	14877.00	8840	20221201	-41.18	4890	20231011	6.34	8770	-40.71	20230110	4890	6.34	20231011	8840	-41.18	20221201	4890	6.34	20231011	0.34	N	002990	5000	1847 억	1782151	N	N	2	N	N
127	20231109	110136	57	100.00	KOSPI	건설업	N	N	N	N		N	5200	20	2	0.39	58018070	11236	71.00	5130	5200	5130	6730	3630	5180	5163.59	4.82	1734	5246	5212	5166	5132	5086	5190	5110	1848	1550	5000	3520	10	1	36953595	1922	9.11	0.35	12	0.03	571.00	14877.00	8840	20221201	-41.18	4890	20231011	6.34	8770	-40.71	20230110	4890	6.34	20231011	8840	-41.18	20221201	4890	6.34	20231011	0.34	N	002990	5000	1847 억	1782151	N	N	2	N	N
128	20231109	100135	57	100.00	KOSPI	건설업	N	N	N	N		N	5170	-10	5	-0.19	40039940	7767	49.08	5130	5200	5130	6730	3630	5180	5155.14	4.82	2945	5246	5212	5166	5132	5086	5190	5110	1848	1550	5000	3520	10	1	36953595	1911	9.05	0.35	12	0.02	571.00	14877.00	8840	20221201	-41.52	4890	20231011	5.73	8770	-41.05	20230110	4890	5.73	20231011	8840	-41.52	20221201	4890	5.73	20231011	0.34	N	002990	5000	1847 억	1782151	N	N	2	N	N
129	20231109	090135	57	100.00	KOSPI	건설업	N	N	N	N		N	5170	-10	5	-0.19	15323000	2986	18.87	5130	5170	5130	6730	3630	5180	5131.61	4.82	1103	5246	5212	5166	5132	5086	5190	5110	1848	1550	5000	3520	10	1	36953595	1911	9.05	0.35	12	0.01	571.00	14877.00	8840	20221201	-41.52	4890	20231011	5.73	8770	-41.05	20230110	4890	5.73	20231011	8840	-41.52	20221201	4890	5.73	20231011	0.34	N	002990	5000	1847 억	1782151	N	N	2	N	N
130	20231108	160135	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5180	20	2	0.39	81330180	15759	38.64	5190	5200	5120	6700	3620	5160	5160.85	4.83	-2546	5353	5256	5163	5066	4973	5210	5020	1848	1540	5000	3500	10	1	36953595	1914	9.07	0.35	12	0.04	571.00	14877.00	8840	20221201	-41.40	4890	20231011	5.93	8770	-40.94	20230110	4890	5.93	20231011	8840	-41.40	20221201	4890	5.93	20231011	0.33	N	002990	5000	1847 억	1784913	N	N	2	N	N
131	20231108	150136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5190	30	2	0.58	71491490	13856	33.97	5190	5200	5120	6700	3620	5160	5159.61	4.83	-1651	5353	5256	5163	5066	4973	5210	5020	1848	1540	5000	3500	10	1	36953595	1918	9.09	0.35	12	0.04	571.00	14877.00	8840	20221201	-41.29	4890	20231011	6.13	8770	-40.82	20230110	4890	6.13	20231011	8840	-41.29	20221201	4890	6.13	20231011	0.33	N	002990	5000	1847 억	1784913	N	N	2	N	N
132	20231108	140135	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5170	10	2	0.19	59716990	11583	28.40	5190	5200	5120	6700	3620	5160	5155.57	4.83	-1682	5353	5256	5163	5066	4973	5210	5020	1848	1540	5000	3500	10	1	36953595	1911	9.05	0.35	12	0.03	571.00	14877.00	8840	20221201	-41.52	4890	20231011	5.73	8770	-41.05	20230110	4890	5.73	20231011	8840	-41.52	20221201	4890	5.73	20231011	0.33	N	002990	5000	1847 억	1784913	N	N	2	N	N
133	20231108	130136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5180	20	2	0.39	45039660	8738	21.43	5190	5200	5120	6700	3620	5160	5154.46	4.83	-2100	5353	5256	5163	5066	4973	5210	5020	1848	1540	5000	3500	10	1	36953595	1914	9.07	0.35	12	0.02	571.00	14877.00	8840	20221201	-41.40	4890	20231011	5.93	8770	-40.94	20230110	4890	5.93	20231011	8840	-41.40	20221201	4890	5.93	20231011	0.33	N	002990	5000	1847 억	1784913	N	N	2	N	N
134	20231108	120136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5170	10	2	0.19	42810980	8307	20.37	5190	5200	5120	6700	3620	5160	5153.60	4.83	-2174	5353	5256	5163	5066	4973	5210	5020	1848	1540	5000	3500	10	1	36953595	1911	9.05	0.35	12	0.02	571.00	14877.00	8840	20221201	-41.52	4890	20231011	5.73	8770	-41.05	20230110	4890	5.73	20231011	8840	-41.52	20221201	4890	5.73	20231011	0.33	N	002990	5000	1847 억	1784913	N	N	2	N	N
135	20231108	110135	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5160	0	3	0.00	32347400	6279	15.40	5190	5200	5120	6700	3620	5160	5151.68	4.83	-1059	5353	5256	5163	5066	4973	5210	5020	1848	1540	5000	3500	10	1	36953595	1907	9.04	0.35	12	0.02	571.00	14877.00	8840	20221201	-41.63	4890	20231011	5.52	8770	-41.16	20230110	4890	5.52	20231011	8840	-41.63	20221201	4890	5.52	20231011	0.33	N	002990	5000	1847 억	1784913	N	N	2	N	N
136	20231108	100135	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5140	-20	5	-0.39	21936080	4253	10.43	5190	5200	5120	6700	3620	5160	5157.79	4.83	-727	5353	5256	5163	5066	4973	5210	5020	1848	1540	5000	3500	10	1	36953595	1899	9.00	0.35	12	0.01	571.00	14877.00	8840	20221201	-41.86	4890	20231011	5.11	8770	-41.39	20230110	4890	5.11	20231011	8840	-41.86	20221201	4890	5.11	20231011	0.33	N	002990	5000	1847 억	1784913	N	N	2	N	N
137	20231108	090136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5170	10	2	0.19	1789700	346	0.85	5190	5190	5170	6700	3620	5160	5172.54	4.83	-302	5353	5256	5163	5066	4973	5210	5020	1848	1540	5000	3500	10	1	36953595	1911	9.05	0.35	12	0.00	571.00	14877.00	8840	20221201	-41.52	4890	20231011	5.73	8770	-41.05	20230110	4890	5.73	20231011	8840	-41.52	20221201	4890	5.73	20231011	0.33	N	002990	5000	1847 억	1784913	N	N	2	N	N
138	20231107	160135	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5160	-70	5	-1.34	209671450	40696	51.50	5240	5260	5070	6790	3670	5230	5152.08	4.87	-14326	5290	5260	5200	5170	5110	5275	5185	1848	1560	5000	3550	10	1	36953595	1907	9.04	0.35	12	0.11	571.00	14877.00	8840	20221201	-41.63	4890	20231011	5.52	8770	-41.16	20230110	4890	5.52	20231011	8840	-41.63	20221201	4890	5.52	20231011	0.32	N	002990	5000	1847 억	1799226	N	N	2	N	N
139	20231107	150135	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5160	-70	5	-1.34	185261480	35968	45.51	5240	5260	5070	6790	3670	5230	5150.73	4.87	-10767	5290	5260	5200	5170	5110	5275	5185	1848	1560	5000	3550	10	1	36953595	1907	9.04	0.35	12	0.10	571.00	14877.00	8840	20221201	-41.63	4890	20231011	5.52	8770	-41.16	20230110	4890	5.52	20231011	8840	-41.63	20221201	4890	5.52	20231011	0.32	N	002990	5000	1847 억	1799226	N	N	217	N	N
140	20231107	140135	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5140	-90	5	-1.72	175218730	34014	43.04	5240	5260	5070	6790	3670	5230	5151.37	4.87	-10512	5290	5260	5200	5170	5110	5275	5185	1848	1560	5000	3550	10	1	36953595	1899	9.00	0.35	12	0.09	571.00	14877.00	8840	20221201	-41.86	4890	20231011	5.11	8770	-41.39	20230110	4890	5.11	20231011	8840	-41.86	20221201	4890	5.11	20231011	0.32	N	002990	5000	1847 억	1799226	N	N	217	N	N
141	20231107	130135	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5130	-100	5	-1.91	150332440	29167	36.91	5240	5260	5070	6790	3670	5230	5154.20	4.87	-10837	5290	5260	5200	5170	5110	5275	5185	1848	1560	5000	3550	10	1	36953595	1896	8.98	0.34	12	0.08	571.00	14877.00	8840	20221201	-41.97	4890	20231011	4.91	8770	-41.51	20230110	4890	4.91	20231011	8840	-41.97	20221201	4890	4.91	20231011	0.32	N	002990	5000	1847 억	1799226	N	N	217	N	N
142	20231107	120135	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5160	-70	5	-1.34	76864180	14793	18.72	5240	5260	5160	6790	3670	5230	5195.98	4.87	-6577	5290	5260	5200	5170	5110	5275	5185	1848	1560	5000	3550	10	1	36953595	1907	9.04	0.35	12	0.04	571.00	14877.00	8840	20221201	-41.63	4890	20231011	5.52	8770	-41.16	20230110	4890	5.52	20231011	8840	-41.63	20221201	4890	5.52	20231011	0.32	N	002990	5000	1847 억	1799226	N	N	217	N	N
143	20231107	110136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5180	-50	5	-0.96	54021320	10374	13.13	5240	5260	5170	6790	3670	5230	5207.38	4.87	-2814	5290	5260	5200	5170	5110	5275	5185	1848	1560	5000	3550	10	1	36953595	1914	9.07	0.35	12	0.03	571.00	14877.00	8840	20221201	-41.40	4890	20231011	5.93	8770	-40.94	20230110	4890	5.93	20231011	8840	-41.40	20221201	4890	5.93	20231011	0.32	N	002990	5000	1847 억	1799226	N	N	217	N	N
144	20231107	100136	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5210	-20	5	-0.38	34162840	6544	8.28	5240	5260	5180	6790	3670	5230	5220.48	4.87	-2456	5290	5260	5200	5170	5110	5275	5185	1848	1560	5000	3550	10	1	36953595	1925	9.12	0.35	12	0.02	571.00	14877.00	8840	20221201	-41.06	4890	20231011	6.54	8770	-40.59	20230110	4890	6.54	20231011	8840	-41.06	20221201	4890	6.54	20231011	0.32	N	002990	5000	1847 억	1799226	N	N	217	N	N
145	20231107	090134	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5230	0	3	0.00	3651830	697	0.88	5240	5240	5230	6790	3670	5230	5239.35	4.87	-44	5290	5260	5200	5170	5110	5275	5185	1848	1560	5000	3550	10	1	36953595	1933	9.16	0.35	12	0.00	571.00	14877.00	8840	20221201	-40.84	4890	20231011	6.95	8770	-40.36	20230110	4890	6.95	20231011	8840	-40.84	20221201	4890	6.95	20231011	0.32	N	002990	5000	1847 억	1799226	N	N	217	N	N
146	20231106	160134	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5230	100	2	1.95	406220050	78263	291.79	5140	5230	5140	6660	3600	5130	5190.42	4.83	11514	5250	5190	5150	5090	5050	5170	5070	1848	1530	5000	3480	10	1	36953595	1933	9.16	0.35	12	0.21	571.00	14877.00	8840	20221201	-40.84	4890	20231011	6.95	8770	-40.36	20230110	4890	6.95	20231011	8840	-40.84	20221201	4890	6.95	20231011	0.32	N	002990	5000	1847 억	1786146	N	N	180	N	N
147	20231106	150133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5200	70	2	1.36	351859650	67849	252.96	5140	5230	5140	6660	3600	5130	5185.92	4.83	11292	5250	5190	5150	5090	5050	5170	5070	1848	1530	5000	3480	10	1	36953595	1922	9.11	0.35	12	0.18	571.00	14877.00	8840	20221201	-41.18	4890	20231011	6.34	8770	-40.71	20230110	4890	6.34	20231011	8840	-41.18	20221201	4890	6.34	20231011	0.32	N	002990	5000	1847 억	1786146	N	N	0	N	N
148	20231106	140134	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5190	60	2	1.17	318790770	61486	229.24	5140	5230	5140	6660	3600	5130	5184.77	4.83	10592	5250	5190	5150	5090	5050	5170	5070	1848	1530	5000	3480	10	1	36953595	1918	9.09	0.35	12	0.17	571.00	14877.00	8840	20221201	-41.29	4890	20231011	6.13	8770	-40.82	20230110	4890	6.13	20231011	8840	-41.29	20221201	4890	6.13	20231011	0.32	N	002990	5000	1847 억	1786146	N	N	0	N	N
149	20231106	130134	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5180	50	2	0.97	283397270	54666	203.81	5140	5230	5140	6660	3600	5130	5184.16	4.83	10277	5250	5190	5150	5090	5050	5170	5070	1848	1530	5000	3480	10	1	36953595	1914	9.07	0.35	12	0.15	571.00	14877.00	8840	20221201	-41.40	4890	20231011	5.93	8770	-40.94	20230110	4890	5.93	20231011	8840	-41.40	20221201	4890	5.93	20231011	0.32	N	002990	5000	1847 억	1786146	N	N	0	N	N
150	20231106	120134	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5200	70	2	1.36	203931030	39355	146.73	5140	5230	5140	6660	3600	5130	5181.83	4.83	5683	5250	5190	5150	5090	5050	5170	5070	1848	1530	5000	3480	10	1	36953595	1922	9.11	0.35	12	0.11	571.00	14877.00	8840	20221201	-41.18	4890	20231011	6.34	8770	-40.71	20230110	4890	6.34	20231011	8840	-41.18	20221201	4890	6.34	20231011	0.32	N	002990	5000	1847 억	1786146	N	N	0	N	N
151	20231106	110134	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5180	50	2	0.97	164651730	31782	118.49	5140	5230	5140	6660	3600	5130	5180.66	4.83	5666	5250	5190	5150	5090	5050	5170	5070	1848	1530	5000	3480	10	1	36953595	1914	9.07	0.35	12	0.09	571.00	14877.00	8840	20221201	-41.40	4890	20231011	5.93	8770	-40.94	20230110	4890	5.93	20231011	8840	-41.40	20221201	4890	5.93	20231011	0.32	N	002990	5000	1847 억	1786146	N	N	0	N	N
152	20231106	100131	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5180	50	2	0.97	95798360	18465	68.84	5140	5230	5140	6660	3600	5130	5188.11	4.83	4962	5250	5190	5150	5090	5050	5170	5070	1848	1530	5000	3480	10	1	36953595	1914	9.07	0.35	12	0.05	571.00	14877.00	8840	20221201	-41.40	4890	20231011	5.93	8770	-40.94	20230110	4890	5.93	20231011	8840	-41.40	20221201	4890	5.93	20231011	0.32	N	002990	5000	1847 억	1786146	N	N	0	N	N
153	20231106	090134	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5140	10	2	0.19	2292720	446	1.66	5140	5160	5140	6660	3600	5130	5140.63	4.83	0	5250	5190	5150	5090	5050	5170	5070	1848	1530	5000	3480	10	1	36953595	1899	9.00	0.35	12	0.00	571.00	14877.00	8840	20221201	-41.86	4890	20231011	5.11	8770	-41.39	20230110	4890	5.11	20231011	8840	-41.86	20221201	4890	5.11	20231011	0.32	N	002990	5000	1847 억	1786146	N	N	0	N	N
154	20231103	160132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5130	-60	5	-1.16	137628080	26793	64.06	5190	5210	5110	6740	3640	5190	5136.72	4.86	-10985	5270	5230	5160	5120	5050	5250	5140	1848	1550	5000	3520	10	1	36953595	1896	8.98	0.34	12	0.07	571.00	14877.00	8840	20221201	-41.97	4890	20231011	4.91	8770	-41.51	20230110	4890	4.91	20231011	8840	-41.97	20221201	4890	4.91	20231011	0.34	N	002990	5000	1847 억	1797111	N	N	0	N	N
155	20231103	150133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5130	-60	5	-1.16	118272720	23020	55.04	5190	5210	5110	6740	3640	5190	5137.82	4.86	-7658	5270	5230	5160	5120	5050	5250	5140	1848	1550	5000	3520	10	1	36953595	1896	8.98	0.34	12	0.06	571.00	14877.00	8840	20221201	-41.97	4890	20231011	4.91	8770	-41.51	20230110	4890	4.91	20231011	8840	-41.97	20221201	4890	4.91	20231011	0.34	N	002990	5000	1847 억	1797111	N	N	0	N	N
156	20231103	140132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5130	-60	5	-1.16	93502240	18188	43.49	5190	5210	5110	6740	3640	5190	5140.88	4.86	-4640	5270	5230	5160	5120	5050	5250	5140	1848	1550	5000	3520	10	1	36953595	1896	8.98	0.34	12	0.05	571.00	14877.00	8840	20221201	-41.97	4890	20231011	4.91	8770	-41.51	20230110	4890	4.91	20231011	8840	-41.97	20221201	4890	4.91	20231011	0.34	N	002990	5000	1847 억	1797111	N	N	0	N	N
157	20231103	130133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5130	-60	5	-1.16	79495180	15456	36.96	5190	5210	5110	6740	3640	5190	5143.32	4.86	-3383	5270	5230	5160	5120	5050	5250	5140	1848	1550	5000	3520	10	1	36953595	1896	8.98	0.34	12	0.04	571.00	14877.00	8840	20221201	-41.97	4890	20231011	4.91	8770	-41.51	20230110	4890	4.91	20231011	8840	-41.97	20221201	4890	4.91	20231011	0.34	N	002990	5000	1847 억	1797111	N	N	0	N	N
158	20231103	120133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5130	-60	5	-1.16	76224510	14819	35.43	5190	5210	5110	6740	3640	5190	5143.70	4.86	-2871	5270	5230	5160	5120	5050	5250	5140	1848	1550	5000	3520	10	1	36953595	1896	8.98	0.34	12	0.04	571.00	14877.00	8840	20221201	-41.97	4890	20231011	4.91	8770	-41.51	20230110	4890	4.91	20231011	8840	-41.97	20221201	4890	4.91	20231011	0.34	N	002990	5000	1847 억	1797111	N	N	0	N	N
159	20231103	110134	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5140	-50	5	-0.96	68059320	13230	31.63	5190	5210	5110	6740	3640	5190	5144.32	4.86	-2002	5270	5230	5160	5120	5050	5250	5140	1848	1550	5000	3520	10	1	36953595	1899	9.00	0.35	12	0.04	571.00	14877.00	8840	20221201	-41.86	4890	20231011	5.11	8770	-41.39	20230110	4890	5.11	20231011	8840	-41.86	20221201	4890	5.11	20231011	0.34	N	002990	5000	1847 억	1797111	N	N	0	N	N
160	20231103	100133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5130	-60	5	-1.16	50842400	9878	23.62	5190	5210	5110	6740	3640	5190	5147.03	4.86	39	5270	5230	5160	5120	5050	5250	5140	1848	1550	5000	3520	10	1	36953595	1896	8.98	0.34	12	0.03	571.00	14877.00	8840	20221201	-41.97	4890	20231011	4.91	8770	-41.51	20230110	4890	4.91	20231011	8840	-41.97	20221201	4890	4.91	20231011	0.34	N	002990	5000	1847 억	1797111	N	N	0	N	N
161	20231103	090133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5210	20	2	0.39	1627320	313	0.75	5190	5210	5190	6740	3640	5190	5199.11	4.86	-237	5270	5230	5160	5120	5050	5250	5140	1848	1550	5000	3520	10	1	36953595	1925	9.12	0.35	12	0.00	571.00	14877.00	8840	20221201	-41.06	4890	20231011	6.54	8770	-40.59	20230110	4890	6.54	20231011	8840	-41.06	20221201	4890	6.54	20231011	0.34	N	002990	5000	1847 억	1797111	N	N	0	N	N
162	20231102	160132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5190	100	2	1.96	215742120	41789	190.90	5110	5200	5090	6610	3570	5090	5162.65	4.86	2007	5143	5116	5083	5056	5023	5130	5070	1848	1520	5000	3460	10	1	36953595	1918	9.09	0.35	12	0.11	571.00	14877.00	8840	20221201	-41.29	4890	20231011	6.13	8770	-40.82	20230110	4890	6.13	20231011	8840	-41.29	20221201	4890	6.13	20231011	0.34	N	002990	5000	1847 억	1794537	N	N	0	N	N
163	20231102	150134	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5170	80	2	1.57	207802320	40257	183.91	5110	5200	5090	6610	3570	5090	5161.89	4.86	1652	5143	5116	5083	5056	5023	5130	5070	1848	1520	5000	3460	10	1	36953595	1911	9.05	0.35	12	0.11	571.00	14877.00	8840	20221201	-41.52	4890	20231011	5.73	8770	-41.05	20230110	4890	5.73	20231011	8840	-41.52	20221201	4890	5.73	20231011	0.34	N	002990	5000	1847 억	1794537	N	N	0	N	N
164	20231102	140133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5170	80	2	1.57	194110420	37618	171.85	5110	5200	5090	6610	3570	5090	5160.04	4.86	3160	5143	5116	5083	5056	5023	5130	5070	1848	1520	5000	3460	10	1	36953595	1911	9.05	0.35	12	0.10	571.00	14877.00	8840	20221201	-41.52	4890	20231011	5.73	8770	-41.05	20230110	4890	5.73	20231011	8840	-41.52	20221201	4890	5.73	20231011	0.34	N	002990	5000	1847 억	1794537	N	N	0	N	N
165	20231102	130132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5190	100	2	1.96	159008390	30820	140.79	5110	5200	5090	6610	3570	5090	5159.26	4.86	2238	5143	5116	5083	5056	5023	5130	5070	1848	1520	5000	3460	10	1	36953595	1918	9.09	0.35	12	0.08	571.00	14877.00	8840	20221201	-41.29	4890	20231011	6.13	8770	-40.82	20230110	4890	6.13	20231011	8840	-41.29	20221201	4890	6.13	20231011	0.34	N	002990	5000	1847 억	1794537	N	N	0	N	N
166	20231102	120132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5140	50	2	0.98	71396210	13895	63.48	5110	5160	5090	6610	3570	5090	5138.27	4.86	2675	5143	5116	5083	5056	5023	5130	5070	1848	1520	5000	3460	10	1	36953595	1899	9.00	0.35	12	0.04	571.00	14877.00	8840	20221201	-41.86	4890	20231011	5.11	8770	-41.39	20230110	4890	5.11	20231011	8840	-41.86	20221201	4890	5.11	20231011	0.34	N	002990	5000	1847 억	1794537	N	N	0	N	N
167	20231102	110130	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5140	50	2	0.98	50585650	9848	44.99	5110	5160	5090	6610	3570	5090	5136.64	4.86	2576	5143	5116	5083	5056	5023	5130	5070	1848	1520	5000	3460	10	1	36953595	1899	9.00	0.35	12	0.03	571.00	14877.00	8840	20221201	-41.86	4890	20231011	5.11	8770	-41.39	20230110	4890	5.11	20231011	8840	-41.86	20221201	4890	5.11	20231011	0.34	N	002990	5000	1847 억	1794537	N	N	0	N	N
168	20231102	100133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5150	60	2	1.18	24335350	4747	21.69	5110	5160	5090	6610	3570	5090	5126.47	4.86	1976	5143	5116	5083	5056	5023	5130	5070	1848	1520	5000	3460	10	1	36953595	1903	9.02	0.35	12	0.01	571.00	14877.00	8840	20221201	-41.74	4890	20231011	5.32	8770	-41.28	20230110	4890	5.32	20231011	8840	-41.74	20221201	4890	5.32	20231011	0.34	N	002990	5000	1847 억	1794537	N	N	0	N	N
169	20231102	090132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5130	40	2	0.79	444800	87	0.40	5110	5130	5110	6610	3570	5090	5112.64	4.86	0	5143	5116	5083	5056	5023	5130	5070	1848	1520	5000	3460	10	1	36953595	1896	8.98	0.34	12	0.00	571.00	14877.00	8840	20221201	-41.97	4890	20231011	4.91	8770	-41.51	20230110	4890	4.91	20231011	8840	-41.97	20221201	4890	4.91	20231011	0.34	N	002990	5000	1847 억	1794537	N	N	0	N	N
170	20231101	160131	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5090	40	2	0.79	111035300	21872	55.67	5070	5110	5050	6560	3540	5050	5076.60	4.84	5458	5183	5116	5073	5006	4963	5150	5040	1848	1510	5000	3430	10	1	36953595	1881	8.91	0.34	12	0.06	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	1789099	N	N	0	N	N
171	20231101	150132	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5060	10	2	0.20	102971190	20282	51.63	5070	5110	5050	6560	3540	5050	5076.98	4.84	4455	5183	5116	5073	5006	4963	5150	5040	1848	1510	5000	3430	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	0.32	N	002990	5000	1847 억	1789099	N	N	0	N	N
172	20231101	140131	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5070	20	2	0.40	97559170	19214	48.91	5070	5110	5050	6560	3540	5050	5077.51	4.84	3969	5183	5116	5073	5006	4963	5150	5040	1848	1510	5000	3430	10	1	36953595	1874	8.88	0.34	12	0.05	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	0.32	N	002990	5000	1847 억	1789099	N	N	0	N	N
173	20231101	130133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5090	40	2	0.79	87309510	17190	43.75	5070	5110	5050	6560	3540	5050	5079.09	4.84	3894	5183	5116	5073	5006	4963	5150	5040	1848	1510	5000	3430	10	1	36953595	1881	8.91	0.34	12	0.05	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	1789099	N	N	0	N	N
174	20231101	120134	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5090	40	2	0.79	74813580	14727	37.49	5070	5110	5050	6560	3540	5050	5080.03	4.84	3757	5183	5116	5073	5006	4963	5150	5040	1848	1510	5000	3430	10	1	36953595	1881	8.91	0.34	12	0.04	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	1789099	N	N	0	N	N
175	20231101	110134	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5090	40	2	0.79	66019590	12999	33.09	5070	5110	5050	6560	3540	5050	5078.83	4.84	3061	5183	5116	5073	5006	4963	5150	5040	1848	1510	5000	3430	10	1	36953595	1881	8.91	0.34	12	0.04	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	1789099	N	N	0	N	N
176	20231101	100133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5070	20	2	0.40	18575010	3648	9.29	5070	5100	5060	6560	3540	5050	5091.86	4.84	646	5183	5116	5073	5006	4963	5150	5040	1848	1510	5000	3430	10	1	36953595	1874	8.88	0.34	12	0.01	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	0.32	N	002990	5000	1847 억	1789099	N	N	0	N	N
177	20231101	090133	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	5070	20	2	0.40	202760	40	0.10	5070	5070	5070	6560	3540	5050	5070.00	4.84	-27	5183	5116	5073	5006	4963	5150	5040	1848	1510	5000	3430	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	0.32	N	002990	5000	1847 억	1789099	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History