KissMeData/002990/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +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	20241129	160143	57	100.00	KOSPI		건설업	N	N	N	N	N	2910	-5	5	-0.17	1505774040	502061	108.56	2985	3100	2895	3785	2045	2915	2999.22	0.74	-60028	3231	3072	2981	2822	2731	3027	2777	1848	870	5000	2090	5	1	36953595	1075	97.00	0.23	12	1.36	30.00	12912.00	5660	20231211	-48.59	2680	20241119	8.58	5280	-44.89	20240201	2680	8.58	20241119	5660	-48.59	20231211	2680	8.58	20241119	0.11	N	002990	5000	1847 억	274112	N	N	3	N	N
3	20241129	150144	57	100.00	KOSPI		건설업	N	N	N	N	N	2915	0	3	0.00	1463592895	487594	105.43	2985	3100	2895	3785	2045	2915	3001.66	0.74	-58692	3231	3072	2981	2822	2731	3027	2777	1848	870	5000	2090	5	1	36953595	1077	97.17	0.23	12	1.32	30.00	12912.00	5660	20231211	-48.50	2680	20241119	8.77	5280	-44.79	20240201	2680	8.77	20241119	5660	-48.50	20231211	2680	8.77	20241119	0.11	N	002990	5000	1847 억	274112	N	N	3	N	N
4	20241129	140143	57	100.00	KOSPI		건설업	N	N	N	N	N	2950	35	2	1.20	1358358490	451506	97.63	2985	3100	2925	3785	2045	2915	3008.51	0.74	-54705	3231	3072	2981	2822	2731	3027	2777	1848	870	5000	2090	5	1	36953595	1090	98.33	0.23	12	1.22	30.00	12912.00	5660	20231211	-47.88	2680	20241119	10.07	5280	-44.13	20240201	2680	10.07	20241119	5660	-47.88	20231211	2680	10.07	20241119	0.11	N	002990	5000	1847 억	274112	N	N	3	N	N
5	20241129	130144	57	100.00	KOSPI		건설업	N	N	N	N	N	2990	75	2	2.57	1257131230	417331	90.24	2985	3100	2925	3785	2045	2915	3012.31	0.74	-47484	3231	3072	2981	2822	2731	3027	2777	1848	870	5000	2090	5	1	36953595	1105	99.67	0.23	12	1.13	30.00	12912.00	5660	20231211	-47.17	2680	20241119	11.57	5280	-43.37	20240201	2680	11.57	20241119	5660	-47.17	20231211	2680	11.57	20241119	0.11	N	002990	5000	1847 억	274112	N	N	3	N	N
6	20241129	120144	57	100.00	KOSPI		건설업	N	N	N	N	N	2970	55	2	1.89	1177723460	390818	84.51	2985	3100	2925	3785	2045	2915	3013.48	0.74	-42438	3231	3072	2981	2822	2731	3027	2777	1848	870	5000	2090	5	1	36953595	1098	99.00	0.23	12	1.06	30.00	12912.00	5660	20231211	-47.53	2680	20241119	10.82	5280	-43.75	20240201	2680	10.82	20241119	5660	-47.53	20231211	2680	10.82	20241119	0.11	N	002990	5000	1847 억	274112	N	N	3	N	N
7	20241129	110144	57	100.00	KOSPI		건설업	N	N	N	N	N	2945	30	2	1.03	1095482820	363271	78.55	2985	3100	2925	3785	2045	2915	3015.61	0.74	-35892	3231	3072	2981	2822	2731	3027	2777	1848	870	5000	2090	5	1	36953595	1088	98.17	0.23	12	0.98	30.00	12912.00	5660	20231211	-47.97	2680	20241119	9.89	5280	-44.22	20240201	2680	9.89	20241119	5660	-47.97	20231211	2680	9.89	20241119	0.11	N	002990	5000	1847 억	274112	N	N	3	N	N
8	20241129	100145	57	100.00	KOSPI		건설업	N	N	N	N	N	2945	30	2	1.03	939492465	310494	67.14	2985	3100	2925	3785	2045	2915	3025.80	0.74	-27453	3231	3072	2981	2822	2731	3027	2777	1848	870	5000	2090	5	1	36953595	1088	98.17	0.23	12	0.84	30.00	12912.00	5660	20231211	-47.97	2680	20241119	9.89	5280	-44.22	20240201	2680	9.89	20241119	5660	-47.97	20231211	2680	9.89	20241119	0.11	N	002990	5000	1847 억	274112	N	N	3	N	N
9	20241129	090144	57	100.00	KOSPI		건설업	N	N	N	N	N	3050	135	2	4.63	120845000	39933	8.63	2985	3100	2980	3785	2045	2915	3026.19	0.74	-2752	3231	3072	2981	2822	2731	3027	2777	1848	870	5000	2090	5	1	36953595	1127	101.67	0.24	12	0.11	30.00	12912.00	5660	20231211	-46.11	2680	20241119	13.81	5280	-42.23	20240201	2680	13.81	20241119	5660	-46.11	20231211	2680	13.81	20241119	0.11	N	002990	5000	1847 억	274112	N	N	3	N	N
10	20241128	160143	57	100.00	KOSPI		건설업	N	N	N	N	N	2915	-210	5	-6.72	1329603910	449381	46.65	3140	3140	2890	4060	2190	3125	2958.74	0.83	-31982	3498	3311	3113	2926	2728	3405	3020	1848	935	5000	2250	5	1	36953595	1077	97.17	0.23	12	1.22	30.00	12912.00	5660	20231211	-48.50	2680	20241119	8.77	5280	-44.79	20240201	2680	8.77	20241119	5660	-48.50	20231211	2680	8.77	20241119	0.11	N	002990	5000	1847 억	306993	N	N	3	N	N
11	20241128	150146	57	100.00	KOSPI		건설업	N	N	N	N	N	2895	-230	5	-7.36	1227817090	414346	43.01	3140	3140	2890	4060	2190	3125	2963.22	0.83	-30629	3498	3311	3113	2926	2728	3405	3020	1848	935	5000	2250	5	1	36953595	1070	96.50	0.22	12	1.12	30.00	12912.00	5660	20231211	-48.85	2680	20241119	8.02	5280	-45.17	20240201	2680	8.02	20241119	5660	-48.85	20231211	2680	8.02	20241119	0.11	N	002990	5000	1847 억	306993	N	N	0	N	N
12	20241128	140145	57	100.00	KOSPI		건설업	N	N	N	N	N	2915	-210	5	-6.72	1106257395	372410	38.66	3140	3140	2890	4060	2190	3125	2970.49	0.83	-27257	3498	3311	3113	2926	2728	3405	3020	1848	935	5000	2250	5	1	36953595	1077	97.17	0.23	12	1.01	30.00	12912.00	5660	20231211	-48.50	2680	20241119	8.77	5280	-44.79	20240201	2680	8.77	20241119	5660	-48.50	20231211	2680	8.77	20241119	0.11	N	002990	5000	1847 억	306993	N	N	0	N	N
13	20241128	130144	57	100.00	KOSPI		건설업	N	N	N	N	N	2900	-225	5	-7.20	988810180	331940	34.46	3140	3140	2895	4060	2190	3125	2978.83	0.83	-23727	3498	3311	3113	2926	2728	3405	3020	1848	935	5000	2250	5	1	36953595	1072	96.67	0.22	12	0.90	30.00	12912.00	5660	20231211	-48.76	2680	20241119	8.21	5280	-45.08	20240201	2680	8.21	20241119	5660	-48.76	20231211	2680	8.21	20241119	0.11	N	002990	5000	1847 억	306993	N	N	0	N	N
14	20241128	120145	57	100.00	KOSPI		건설업	N	N	N	N	N	2925	-200	5	-6.40	841410570	281283	29.20	3140	3140	2905	4060	2190	3125	2991.28	0.83	-12505	3498	3311	3113	2926	2728	3405	3020	1848	935	5000	2250	5	1	36953595	1081	97.50	0.23	12	0.76	30.00	12912.00	5660	20231211	-48.32	2680	20241119	9.14	5280	-44.60	20240201	2680	9.14	20241119	5660	-48.32	20231211	2680	9.14	20241119	0.11	N	002990	5000	1847 억	306993	N	N	0	N	N
15	20241128	110144	57	100.00	KOSPI		건설업	N	N	N	N	N	2945	-180	5	-5.76	642319335	213169	22.13	3140	3140	2945	4060	2190	3125	3013.13	0.83	-8565	3498	3311	3113	2926	2728	3405	3020	1848	935	5000	2250	5	1	36953595	1088	98.17	0.23	12	0.58	30.00	12912.00	5660	20231211	-47.97	2680	20241119	9.89	5280	-44.22	20240201	2680	9.89	20241119	5660	-47.97	20231211	2680	9.89	20241119	0.11	N	002990	5000	1847 억	306993	N	N	0	N	N
16	20241128	100144	57	100.00	KOSPI		건설업	N	N	N	N	N	2990	-135	5	-4.32	430373625	142120	14.75	3140	3140	2960	4060	2190	3125	3028.16	0.83	364	3498	3311	3113	2926	2728	3405	3020	1848	935	5000	2250	5	1	36953595	1105	99.67	0.23	12	0.38	30.00	12912.00	5660	20231211	-47.17	2680	20241119	11.57	5280	-43.37	20240201	2680	11.57	20241119	5660	-47.17	20231211	2680	11.57	20241119	0.11	N	002990	5000	1847 억	306993	N	N	0	N	N
17	20241128	090144	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	-35	5	-1.12	37777340	12097	1.26	3140	3140	3090	4060	2190	3125	3122.85	0.83	1026	3498	3311	3113	2926	2728	3405	3020	1848	935	5000	2250	5	1	36953595	1142	103.00	0.24	12	0.03	30.00	12912.00	5660	20231211	-45.41	2680	20241119	15.30	5280	-41.48	20240201	2680	15.30	20241119	5660	-45.41	20231211	2680	15.30	20241119	0.11	N	002990	5000	1847 억	306993	N	N	0	N	N
18	20241127	160143	57	100.00	KOSPI		건설업	N	N	N	N	N	3125	210	2	7.20	3028182825	960012	645.42	2920	3300	2915	3785	2045	2915	3154.32	1.01	-66315	2981	2947	2911	2877	2841	2930	2860	1848	870	5000	2090	5	1	36953595	1155	104.17	0.24	12	2.60	30.00	12912.00	5660	20231211	-44.79	2680	20241119	16.60	5280	-40.81	20240201	2680	16.60	20241119	5660	-44.79	20231211	2680	16.60	20241119	0.10	N	002990	5000	1847 억	374134	N	N	2	N	N
19	20241127	150144	57	100.00	KOSPI		건설업	N	N	N	N	N	3100	185	2	6.35	2953405840	935994	629.27	2920	3300	2915	3785	2045	2915	3155.37	1.01	-65296	2981	2947	2911	2877	2841	2930	2860	1848	870	5000	2090	5	1	36953595	1146	103.33	0.24	12	2.53	30.00	12912.00	5660	20231211	-45.23	2680	20241119	15.67	5280	-41.29	20240201	2680	15.67	20241119	5660	-45.23	20231211	2680	15.67	20241119	0.10	N	002990	5000	1847 억	374134	N	N	2	N	N
20	20241127	140144	57	100.00	KOSPI		건설업	N	N	N	N	N	3065	150	2	5.15	2706091145	856342	575.72	2920	3300	2915	3785	2045	2915	3160.06	1.01	-77260	2981	2947	2911	2877	2841	2930	2860	1848	870	5000	2090	5	1	36953595	1133	102.17	0.24	12	2.32	30.00	12912.00	5660	20231211	-45.85	2680	20241119	14.37	5280	-41.95	20240201	2680	14.37	20241119	5660	-45.85	20231211	2680	14.37	20241119	0.10	N	002990	5000	1847 억	374134	N	N	2	N	N
21	20241127	130142	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	220	2	7.55	2638336065	834329	560.92	2920	3300	2915	3785	2045	2915	3162.23	1.01	-78990	2981	2947	2911	2877	2841	2930	2860	1848	870	5000	2090	5	1	36953595	1158	104.50	0.24	12	2.26	30.00	12912.00	5660	20231211	-44.61	2680	20241119	16.98	5280	-40.62	20240201	2680	16.98	20241119	5660	-44.61	20231211	2680	16.98	20241119	0.10	N	002990	5000	1847 억	374134	N	N	2	N	N
22	20241127	120144	57	100.00	KOSPI		건설업	N	N	N	N	N	3095	180	2	6.17	2467175370	779100	523.79	2920	3300	2915	3785	2045	2915	3166.70	1.01	-71634	2981	2947	2911	2877	2841	2930	2860	1848	870	5000	2090	5	1	36953595	1144	103.17	0.24	12	2.11	30.00	12912.00	5660	20231211	-45.32	2680	20241119	15.49	5280	-41.38	20240201	2680	15.49	20241119	5660	-45.32	20231211	2680	15.49	20241119	0.10	N	002990	5000	1847 억	374134	N	N	2	N	N
23	20241127	110144	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	215	2	7.38	2213870375	698139	469.36	2920	3300	2915	3785	2045	2915	3171.10	1.01	-61408	2981	2947	2911	2877	2841	2930	2860	1848	870	5000	2090	5	1	36953595	1157	104.33	0.24	12	1.89	30.00	12912.00	5660	20231211	-44.70	2680	20241119	16.79	5280	-40.72	20240201	2680	16.79	20241119	5660	-44.70	20231211	2680	16.79	20241119	0.10	N	002990	5000	1847 억	374134	N	N	2	N	N
24	20241127	100143	57	100.00	KOSPI		건설업	N	N	N	N	N	3155	240	2	8.23	1714996895	539166	362.48	2920	3300	2915	3785	2045	2915	3180.83	1.01	-43800	2981	2947	2911	2877	2841	2930	2860	1848	870	5000	2090	5	1	36953595	1166	105.17	0.24	12	1.46	30.00	12912.00	5660	20231211	-44.26	2680	20241119	17.72	5280	-40.25	20240201	2680	17.72	20241119	5660	-44.26	20231211	2680	17.72	20241119	0.10	N	002990	5000	1847 억	374134	N	N	2	N	N
25	20241127	090143	57	100.00	KOSPI		건설업	N	N	N	N	N	2920	5	2	0.17	9642620	3298	2.22	2920	2940	2915	3785	2045	2915	2923.78	1.01	1156	2981	2947	2911	2877	2841	2930	2860	1848	870	5000	2090	5	1	36953595	1079	97.33	0.23	12	0.01	30.00	12912.00	5660	20231211	-48.41	2680	20241119	8.96	5280	-44.70	20240201	2680	8.96	20241119	5660	-48.41	20231211	2680	8.96	20241119	0.10	N	002990	5000	1847 억	374134	N	N	2	N	N
26	20241126	160144	57	100.00	KOSPI		건설업	N	N	N	N	N	2915	-30	5	-1.02	420987065	145205	59.84	2945	2945	2875	3825	2065	2945	2899.25	1.02	-2339	3148	3046	2958	2856	2768	3002	2812	1848	880	5000	2120	5	1	36953595	1077	97.17	0.23	12	0.39	30.00	12912.00	5660	20231211	-48.50	2680	20241119	8.77	5280	-44.79	20240201	2680	8.77	20241119	5660	-48.50	20231211	2680	8.77	20241119	0.09	N	002990	5000	1847 억	375267	N	N	2	N	N
27	20241126	150143	57	100.00	KOSPI		건설업	N	N	N	N	N	2905	-40	5	-1.36	413681990	142698	58.80	2945	2945	2875	3825	2065	2945	2899.00	1.02	-1992	3148	3046	2958	2856	2768	3002	2812	1848	880	5000	2120	5	1	36953595	1074	96.83	0.22	12	0.39	30.00	12912.00	5660	20231211	-48.67	2680	20241119	8.40	5280	-44.98	20240201	2680	8.40	20241119	5660	-48.67	20231211	2680	8.40	20241119	0.09	N	002990	5000	1847 억	375267	N	N	0	N	N
28	20241126	140143	57	100.00	KOSPI		건설업	N	N	N	N	N	2905	-40	5	-1.36	388803725	134136	55.28	2945	2945	2875	3825	2065	2945	2898.58	1.02	-2128	3148	3046	2958	2856	2768	3002	2812	1848	880	5000	2120	5	1	36953595	1074	96.83	0.22	12	0.36	30.00	12912.00	5660	20231211	-48.67	2680	20241119	8.40	5280	-44.98	20240201	2680	8.40	20241119	5660	-48.67	20231211	2680	8.40	20241119	0.09	N	002990	5000	1847 억	375267	N	N	0	N	N
29	20241126	130143	57	100.00	KOSPI		건설업	N	N	N	N	N	2890	-55	5	-1.87	339713805	117256	48.32	2945	2945	2875	3825	2065	2945	2897.20	1.02	4513	3148	3046	2958	2856	2768	3002	2812	1848	880	5000	2120	5	1	36953595	1068	96.33	0.22	12	0.32	30.00	12912.00	5660	20231211	-48.94	2680	20241119	7.84	5280	-45.27	20240201	2680	7.84	20241119	5660	-48.94	20231211	2680	7.84	20241119	0.09	N	002990	5000	1847 억	375267	N	N	0	N	N
30	20241126	120143	57	100.00	KOSPI		건설업	N	N	N	N	N	2885	-60	5	-2.04	311106740	107378	44.25	2945	2945	2875	3825	2065	2945	2897.30	1.02	8587	3148	3046	2958	2856	2768	3002	2812	1848	880	5000	2120	5	1	36953595	1066	96.17	0.22	12	0.29	30.00	12912.00	5660	20231211	-49.03	2680	20241119	7.65	5280	-45.36	20240201	2680	7.65	20241119	5660	-49.03	20231211	2680	7.65	20241119	0.09	N	002990	5000	1847 억	375267	N	N	0	N	N
31	20241126	110144	57	100.00	KOSPI		건설업	N	N	N	N	N	2895	-50	5	-1.70	280662040	96837	39.90	2945	2945	2875	3825	2065	2945	2898.29	1.02	9857	3148	3046	2958	2856	2768	3002	2812	1848	880	5000	2120	5	1	36953595	1070	96.50	0.22	12	0.26	30.00	12912.00	5660	20231211	-48.85	2680	20241119	8.02	5280	-45.17	20240201	2680	8.02	20241119	5660	-48.85	20231211	2680	8.02	20241119	0.09	N	002990	5000	1847 억	375267	N	N	0	N	N
32	20241126	100145	57	100.00	KOSPI		건설업	N	N	N	N	N	2905	-40	5	-1.36	199726955	68912	28.40	2945	2945	2875	3825	2065	2945	2898.29	1.02	6548	3148	3046	2958	2856	2768	3002	2812	1848	880	5000	2120	5	1	36953595	1074	96.83	0.22	12	0.19	30.00	12912.00	5660	20231211	-48.67	2680	20241119	8.40	5280	-44.98	20240201	2680	8.40	20241119	5660	-48.67	20231211	2680	8.40	20241119	0.09	N	002990	5000	1847 억	375267	N	N	0	N	N
33	20241126	090143	57	100.00	KOSPI		건설업	N	N	N	N	N	2885	-60	5	-2.04	11935650	4111	1.69	2945	2945	2875	3825	2065	2945	2903.34	1.02	-79	3148	3046	2958	2856	2768	3002	2812	1848	880	5000	2120	5	1	36953595	1066	96.17	0.22	12	0.01	30.00	12912.00	5660	20231211	-49.03	2680	20241119	7.65	5280	-45.36	20240201	2680	7.65	20241119	5660	-49.03	20231211	2680	7.65	20241119	0.09	N	002990	5000	1847 억	375267	N	N	0	N	N
34	20241125	160141	57	100.00	KOSPI		건설업	N	N	N	N	N	2945	-80	5	-2.64	708635630	240258	12.04	3045	3060	2870	3930	2120	3025	2949.48	1.05	-11297	3868	3446	3133	2711	2398	3657	2922	1848	905	5000	2170	5	1	36953595	1088	98.17	0.23	12	0.65	30.00	12912.00	5660	20231211	-47.97	2680	20241119	9.89	5280	-44.22	20240201	2680	9.89	20241119	5660	-47.97	20231211	2680	9.89	20241119	0.08	N	002990	5000	1847 억	386711	N	N	1	N	N
35	20241125	150143	57	100.00	KOSPI		건설업	N	N	N	N	N	2955	-70	5	-2.31	650835300	220656	11.06	3045	3060	2870	3930	2120	3025	2949.55	1.05	-9569	3868	3446	3133	2711	2398	3657	2922	1848	905	5000	2170	5	1	36953595	1092	98.50	0.23	12	0.60	30.00	12912.00	5660	20231211	-47.79	2680	20241119	10.26	5280	-44.03	20240201	2680	10.26	20241119	5660	-47.79	20231211	2680	10.26	20241119	0.08	N	002990	5000	1847 억	386711	N	N	1	N	N
36	20241125	140143	57	100.00	KOSPI		건설업	N	N	N	N	N	2930	-95	5	-3.14	596668260	202259	10.14	3045	3060	2870	3930	2120	3025	2950.02	1.05	-4689	3868	3446	3133	2711	2398	3657	2922	1848	905	5000	2170	5	1	36953595	1083	97.67	0.23	12	0.55	30.00	12912.00	5660	20231211	-48.23	2680	20241119	9.33	5280	-44.51	20240201	2680	9.33	20241119	5660	-48.23	20231211	2680	9.33	20241119	0.08	N	002990	5000	1847 억	386711	N	N	1	N	N
37	20241125	130143	57	100.00	KOSPI		건설업	N	N	N	N	N	2935	-90	5	-2.98	556153045	188421	9.45	3045	3060	2870	3930	2120	3025	2951.65	1.05	-3807	3868	3446	3133	2711	2398	3657	2922	1848	905	5000	2170	5	1	36953595	1085	97.83	0.23	12	0.51	30.00	12912.00	5660	20231211	-48.14	2680	20241119	9.51	5280	-44.41	20240201	2680	9.51	20241119	5660	-48.14	20231211	2680	9.51	20241119	0.08	N	002990	5000	1847 억	386711	N	N	1	N	N
38	20241125	120143	57	100.00	KOSPI		건설업	N	N	N	N	N	2930	-95	5	-3.14	527213555	178527	8.95	3045	3060	2870	3930	2120	3025	2953.13	1.05	-1553	3868	3446	3133	2711	2398	3657	2922	1848	905	5000	2170	5	1	36953595	1083	97.67	0.23	12	0.48	30.00	12912.00	5660	20231211	-48.23	2680	20241119	9.33	5280	-44.51	20240201	2680	9.33	20241119	5660	-48.23	20231211	2680	9.33	20241119	0.08	N	002990	5000	1847 억	386711	N	N	1	N	N
39	20241125	110142	57	100.00	KOSPI		건설업	N	N	N	N	N	2955	-70	5	-2.31	441992790	149463	7.49	3045	3060	2870	3930	2120	3025	2957.21	1.05	-2047	3868	3446	3133	2711	2398	3657	2922	1848	905	5000	2170	5	1	36953595	1092	98.50	0.23	12	0.40	30.00	12912.00	5660	20231211	-47.79	2680	20241119	10.26	5280	-44.03	20240201	2680	10.26	20241119	5660	-47.79	20231211	2680	10.26	20241119	0.08	N	002990	5000	1847 억	386711	N	N	1	N	N
40	20241125	100141	57	100.00	KOSPI		건설업	N	N	N	N	N	2965	-60	5	-1.98	364527815	123174	6.17	3045	3060	2870	3930	2120	3025	2959.45	1.05	1012	3868	3446	3133	2711	2398	3657	2922	1848	905	5000	2170	5	1	36953595	1096	98.83	0.23	12	0.33	30.00	12912.00	5660	20231211	-47.61	2680	20241119	10.63	5280	-43.84	20240201	2680	10.63	20241119	5660	-47.61	20231211	2680	10.63	20241119	0.08	N	002990	5000	1847 억	386711	N	N	1	N	N
41	20241125	090141	57	100.00	KOSPI		건설업	N	N	N	N	N	3055	30	2	0.99	22288210	7319	0.37	3045	3055	3040	3930	2120	3025	3045.25	1.05	425	3868	3446	3133	2711	2398	3657	2922	1848	905	5000	2170	5	1	36953595	1129	101.83	0.24	12	0.02	30.00	12912.00	5660	20231211	-46.02	2680	20241119	13.99	5280	-42.14	20240201	2680	13.99	20241119	5660	-46.02	20231211	2680	13.99	20241119	0.08	N	002990	5000	1847 억	386711	N	N	1	N	N
42	20241122	160139	57	100.00	KOSPI		건설업	N	N	N	N	N	3025	95	2	3.24	6404561805	1991858	106.51	2965	3555	2820	3805	2055	2930	3215.51	1.19	-54384	3663	3296	3008	2641	2353	3480	2825	1848	875	5000	2100	5	1	36953595	1118	100.83	0.23	12	5.39	30.00	12912.00	5660	20231211	-46.55	2680	20241119	12.87	5280	-42.71	20240201	2680	12.87	20241119	5660	-46.55	20231211	2680	12.87	20241119	0.08	N	002990	5000	1847 억	440399	N	N	1	N	N
43	20241122	150138	57	100.00	KOSPI		건설업	N	N	N	N	N	3010	80	2	2.73	6299348905	1956908	104.64	2965	3555	2820	3805	2055	2930	3219.14	1.19	-49970	3663	3296	3008	2641	2353	3480	2825	1848	875	5000	2100	5	1	36953595	1112	100.33	0.23	12	5.30	30.00	12912.00	5660	20231211	-46.82	2680	20241119	12.31	5280	-42.99	20240201	2680	12.31	20241119	5660	-46.82	20231211	2680	12.31	20241119	0.08	N	002990	5000	1847 억	440399	N	N	0	N	N
44	20241122	140139	57	100.00	KOSPI		건설업	N	N	N	N	N	3010	80	2	2.73	6162984680	1911729	102.22	2965	3555	2820	3805	2055	2930	3223.88	1.19	-42600	3663	3296	3008	2641	2353	3480	2825	1848	875	5000	2100	5	1	36953595	1112	100.33	0.23	12	5.17	30.00	12912.00	5660	20231211	-46.82	2680	20241119	12.31	5280	-42.99	20240201	2680	12.31	20241119	5660	-46.82	20231211	2680	12.31	20241119	0.08	N	002990	5000	1847 억	440399	N	N	0	N	N
45	20241122	130139	57	100.00	KOSPI		건설업	N	N	N	N	N	2985	55	2	1.88	5958864785	1844168	98.61	2965	3555	2820	3805	2055	2930	3231.31	1.19	-41374	3663	3296	3008	2641	2353	3480	2825	1848	875	5000	2100	5	1	36953595	1103	99.50	0.23	12	4.99	30.00	12912.00	5660	20231211	-47.26	2680	20241119	11.38	5280	-43.47	20240201	2680	11.38	20241119	5660	-47.26	20231211	2680	11.38	20241119	0.08	N	002990	5000	1847 억	440399	N	N	0	N	N
46	20241122	120139	57	100.00	KOSPI		건설업	N	N	N	N	N	3015	85	2	2.90	5634166285	1736080	92.83	2965	3555	2820	3805	2055	2930	3245.47	1.19	-39317	3663	3296	3008	2641	2353	3480	2825	1848	875	5000	2100	5	1	36953595	1114	100.50	0.23	12	4.70	30.00	12912.00	5660	20231211	-46.73	2680	20241119	12.50	5280	-42.90	20240201	2680	12.50	20241119	5660	-46.73	20231211	2680	12.50	20241119	0.08	N	002990	5000	1847 억	440399	N	N	0	N	N
47	20241122	110138	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	205	2	7.00	5222736550	1601753	85.65	2965	3555	2820	3805	2055	2930	3260.78	1.19	-43466	3663	3296	3008	2641	2353	3480	2825	1848	875	5000	2100	5	1	36953595	1158	104.50	0.24	12	4.33	30.00	12912.00	5660	20231211	-44.61	2680	20241119	16.98	5280	-40.62	20240201	2680	16.98	20241119	5660	-44.61	20231211	2680	16.98	20241119	0.08	N	002990	5000	1847 억	440399	N	N	0	N	N
48	20241122	100140	57	100.00	KOSPI		건설업	N	N	N	N	N	3260	330	2	11.26	1072933085	356665	19.07	2965	3260	2820	3805	2055	2930	3008.39	1.19	-17678	3663	3296	3008	2641	2353	3480	2825	1848	875	5000	2100	5	1	36953595	1205	108.67	0.25	12	0.97	30.00	12912.00	5660	20231211	-42.40	2680	20241119	21.64	5280	-38.26	20240201	2680	21.64	20241119	5660	-42.40	20231211	2680	21.64	20241119	0.08	N	002990	5000	1847 억	440399	Y	N	0	N	N
49	20241122	090139	57	100.00	KOSPI		건설업	N	N	N	N	N	2970	40	2	1.37	56883370	19125	1.02	2965	3035	2950	3805	2055	2930	2976.00	1.19	-1361	3663	3296	3008	2641	2353	3480	2825	1848	875	5000	2100	5	1	36953595	1098	99.00	0.23	12	0.05	30.00	12912.00	5660	20231211	-47.53	2680	20241119	10.82	5280	-43.75	20240201	2680	10.82	20241119	5660	-47.53	20231211	2680	10.82	20241119	0.08	N	002990	5000	1847 억	440399	N	N	0	N	N
50	20241121	160137	57	100.00	KOSPI		건설업	N	N	N	N	N	2930	230	2	8.52	5750223430	1856423	10815.17	2720	3375	2720	3510	1890	2700	3097.67	1.44	-91439	2740	2720	2705	2685	2670	2712	2677	1848	810	5000	1940	5	1	36953595	1083	97.67	0.23	12	5.02	30.00	12912.00	5660	20231211	-48.23	2680	20241119	9.33	5280	-44.51	20240201	2680	9.33	20241119	5660	-48.23	20231211	2680	9.33	20241119	0.08	N	002990	5000	1847 억	531788	N	N	4	N	N
51	20241121	150140	57	100.00	KOSPI		건설업	N	N	N	N	N	2970	270	2	10.00	5622574175	1813016	10562.28	2720	3375	2720	3510	1890	2700	3101.23	1.44	-92350	2740	2720	2705	2685	2670	2712	2677	1848	810	5000	1940	5	1	36953595	1098	99.00	0.23	12	4.91	30.00	12912.00	5660	20231211	-47.53	2680	20241119	10.82	5280	-43.75	20240201	2680	10.82	20241119	5660	-47.53	20231211	2680	10.82	20241119	0.08	N	002990	5000	1847 억	531788	N	N	4	N	N
52	20241121	140140	57	100.00	KOSPI		건설업	N	N	N	N	N	3060	360	2	13.33	5256694045	1691435	9853.98	2720	3375	2720	3510	1890	2700	3107.83	1.44	-77287	2740	2720	2705	2685	2670	2712	2677	1848	810	5000	1940	5	1	36953595	1131	102.00	0.24	12	4.58	30.00	12912.00	5660	20231211	-45.94	2680	20241119	14.18	5280	-42.05	20240201	2680	14.18	20241119	5660	-45.94	20231211	2680	14.18	20241119	0.08	N	002990	5000	1847 억	531788	N	N	4	N	N
53	20241121	130140	57	100.00	KOSPI		건설업	N	N	N	N	N	2985	285	2	10.56	4804208410	1542834	8988.25	2720	3375	2720	3510	1890	2700	3113.89	1.44	-54355	2740	2720	2705	2685	2670	2712	2677	1848	810	5000	1940	5	1	36953595	1103	99.50	0.23	12	4.18	30.00	12912.00	5660	20231211	-47.26	2680	20241119	11.38	5280	-43.47	20240201	2680	11.38	20241119	5660	-47.26	20231211	2680	11.38	20241119	0.08	N	002990	5000	1847 억	531788	N	N	4	N	N
54	20241121	120138	57	100.00	KOSPI		건설업	N	N	N	N	N	2985	285	2	10.56	4550606720	1457885	8493.36	2720	3375	2720	3510	1890	2700	3121.38	1.44	-49068	2740	2720	2705	2685	2670	2712	2677	1848	810	5000	1940	5	1	36953595	1103	99.50	0.23	12	3.95	30.00	12912.00	5660	20231211	-47.26	2680	20241119	11.38	5280	-43.47	20240201	2680	11.38	20241119	5660	-47.26	20231211	2680	11.38	20241119	0.08	N	002990	5000	1847 억	531788	N	N	4	N	N
55	20241121	110138	57	100.00	KOSPI		건설업	N	N	N	N	N	3020	320	2	11.85	4178695355	1334744	7775.96	2720	3375	2720	3510	1890	2700	3130.71	1.44	-48138	2740	2720	2705	2685	2670	2712	2677	1848	810	5000	1940	5	1	36953595	1116	100.67	0.23	12	3.61	30.00	12912.00	5660	20231211	-46.64	2680	20241119	12.69	5280	-42.80	20240201	2680	12.69	20241119	5660	-46.64	20231211	2680	12.69	20241119	0.08	N	002990	5000	1847 억	531788	N	N	4	N	N
56	20241121	100140	57	100.00	KOSPI		건설업	N	N	N	N	N	3050	350	2	12.96	3449886290	1098334	6398.68	2720	3375	2720	3510	1890	2700	3141.02	1.44	-33035	2740	2720	2705	2685	2670	2712	2677	1848	810	5000	1940	5	1	36953595	1127	101.67	0.24	12	2.97	30.00	12912.00	5660	20231211	-46.11	2680	20241119	13.81	5280	-42.23	20240201	2680	13.81	20241119	5660	-46.11	20231211	2680	13.81	20241119	0.08	N	002990	5000	1847 억	531788	N	N	4	N	N
57	20241121	090139	57	100.00	KOSPI		건설업	N	N	N	N	N	2735	35	2	1.30	1105060	406	2.37	2720	2735	2720	3510	1890	2700	2721.82	1.44	-43	2740	2720	2705	2685	2670	2712	2677	1848	810	5000	1940	5	1	36953595	1011	91.17	0.21	12	0.00	30.00	12912.00	5660	20231211	-51.68	2680	20241119	2.05	5280	-48.20	20240201	2680	2.05	20241119	5660	-51.68	20231211	2680	2.05	20241119	0.08	N	002990	5000	1847 억	531788	N	N	4	N	N
58	20241120	160138	57	100.00	KOSPI		건설업	N	N	N	N	N	2700	-5	5	-0.18	43623210	16162	73.11	2720	2725	2690	3515	1895	2705	2699.12	1.44	-35	2748	2726	2703	2681	2658	2737	2692	1848	810	5000	1940	5	1	36953595	998	90.00	0.21	12	0.04	30.00	12912.00	5660	20231211	-52.30	2680	20241119	0.75	5280	-48.86	20240201	2680	0.75	20241119	5660	-52.30	20231211	2680	0.75	20241119	0.08	N	002990	5000	1847 억	531875	N	N	4	N	N
59	20241120	150139	57	100.00	KOSPI		건설업	N	N	N	N	N	2705	0	3	0.00	37967755	14071	63.65	2720	2725	2690	3515	1895	2705	2698.30	1.44	-194	2748	2726	2703	2681	2658	2737	2692	1848	810	5000	1940	5	1	36953595	1000	90.17	0.21	12	0.04	30.00	12912.00	5660	20231211	-52.21	2680	20241119	0.93	5280	-48.77	20240201	2680	0.93	20241119	5660	-52.21	20231211	2680	0.93	20241119	0.08	N	002990	5000	1847 억	531875	N	N	0	N	N
60	20241120	140141	57	100.00	KOSPI		건설업	N	N	N	N	N	2705	0	3	0.00	25412040	9415	42.59	2720	2725	2690	3515	1895	2705	2699.10	1.44	-57	2748	2726	2703	2681	2658	2737	2692	1848	810	5000	1940	5	1	36953595	1000	90.17	0.21	12	0.03	30.00	12912.00	5660	20231211	-52.21	2680	20241119	0.93	5280	-48.77	20240201	2680	0.93	20241119	5660	-52.21	20231211	2680	0.93	20241119	0.08	N	002990	5000	1847 억	531875	N	N	0	N	N
61	20241120	130141	57	100.00	KOSPI		건설업	N	N	N	N	N	2700	-5	5	-0.18	18993235	7032	31.81	2720	2725	2690	3515	1895	2705	2700.97	1.44	-57	2748	2726	2703	2681	2658	2737	2692	1848	810	5000	1940	5	1	36953595	998	90.00	0.21	12	0.02	30.00	12912.00	5660	20231211	-52.30	2680	20241119	0.75	5280	-48.86	20240201	2680	0.75	20241119	5660	-52.30	20231211	2680	0.75	20241119	0.08	N	002990	5000	1847 억	531875	N	N	0	N	N
62	20241120	120140	57	100.00	KOSPI		건설업	N	N	N	N	N	2700	-5	5	-0.18	14669760	5430	24.56	2720	2725	2690	3515	1895	2705	2701.61	1.44	21	2748	2726	2703	2681	2658	2737	2692	1848	810	5000	1940	5	1	36953595	998	90.00	0.21	12	0.01	30.00	12912.00	5660	20231211	-52.30	2680	20241119	0.75	5280	-48.86	20240201	2680	0.75	20241119	5660	-52.30	20231211	2680	0.75	20241119	0.08	N	002990	5000	1847 억	531875	N	N	0	N	N
63	20241120	110141	57	100.00	KOSPI		건설업	N	N	N	N	N	2705	0	3	0.00	12357540	4574	20.69	2720	2725	2690	3515	1895	2705	2701.69	1.44	-269	2748	2726	2703	2681	2658	2737	2692	1848	810	5000	1940	5	1	36953595	1000	90.17	0.21	12	0.01	30.00	12912.00	5660	20231211	-52.21	2680	20241119	0.93	5280	-48.77	20240201	2680	0.93	20241119	5660	-52.21	20231211	2680	0.93	20241119	0.08	N	002990	5000	1847 억	531875	N	N	0	N	N
64	20241120	100140	57	100.00	KOSPI		건설업	N	N	N	N	N	2705	0	3	0.00	8738305	3238	14.65	2720	2725	2690	3515	1895	2705	2698.67	1.44	202	2748	2726	2703	2681	2658	2737	2692	1848	810	5000	1940	5	1	36953595	1000	90.17	0.21	12	0.01	30.00	12912.00	5660	20231211	-52.21	2680	20241119	0.93	5280	-48.77	20240201	2680	0.93	20241119	5660	-52.21	20231211	2680	0.93	20241119	0.08	N	002990	5000	1847 억	531875	N	N	0	N	N
65	20241120	090140	57	100.00	KOSPI		건설업	N	N	N	N	N	2720	15	2	0.55	51680	19	0.09	2720	2720	2720	3515	1895	2705	2720.00	1.44	-3	2748	2726	2703	2681	2658	2737	2692	1848	810	5000	1940	5	1	36953595	1005	90.67	0.21	12	0.00	30.00	12912.00	5660	20231211	-51.94	2680	20241119	1.49	5280	-48.48	20240201	2680	1.49	20241119	5660	-51.94	20231211	2680	1.49	20241119	0.08	N	002990	5000	1847 억	531875	N	N	0	N	N
66	20241119	160137	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2705	-15	5	-0.55	59318565	21906	52.52	2690	2725	2680	3535	1905	2720	2707.87	1.43	1020	2776	2747	2726	2697	2676	2737	2687	1848	815	5000	1950	5	1	36953595	1000	90.17	0.21	12	0.06	30.00	12912.00	5660	20231211	-52.21	2680	20241119	0.93	5280	-48.77	20240201	2680	0.93	20241119	5660	-52.21	20231211	2680	0.93	20241119	0.08	N	002990	5000	1847 억	530206	N	N	0	N	N
67	20241119	150138	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2710	-10	5	-0.37	56845650	20993	50.33	2690	2725	2680	3535	1905	2720	2707.84	1.43	1184	2776	2747	2726	2697	2676	2737	2687	1848	815	5000	1950	5	1	36953595	1001	90.33	0.21	12	0.06	30.00	12912.00	5660	20231211	-52.12	2680	20241119	1.12	5280	-48.67	20240201	2680	1.12	20241119	5660	-52.12	20231211	2680	1.12	20241119	0.08	N	002990	5000	1847 억	530206	N	N	0	N	N
68	20241119	140137	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2720	0	3	0.00	51631005	19074	45.73	2690	2725	2680	3535	1905	2720	2706.88	1.43	730	2776	2747	2726	2697	2676	2737	2687	1848	815	5000	1950	5	1	36953595	1005	90.67	0.21	12	0.05	30.00	12912.00	5660	20231211	-51.94	2680	20241119	1.49	5280	-48.48	20240201	2680	1.49	20241119	5660	-51.94	20231211	2680	1.49	20241119	0.08	N	002990	5000	1847 억	530206	N	N	0	N	N
69	20241119	130136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2710	-10	5	-0.37	43786770	16190	38.81	2690	2720	2680	3535	1905	2720	2704.56	1.43	-114	2776	2747	2726	2697	2676	2737	2687	1848	815	5000	1950	5	1	36953595	1001	90.33	0.21	12	0.04	30.00	12912.00	5660	20231211	-52.12	2680	20241119	1.12	5280	-48.67	20240201	2680	1.12	20241119	5660	-52.12	20231211	2680	1.12	20241119	0.08	N	002990	5000	1847 억	530206	N	N	0	N	N
70	20241119	120136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2710	-10	5	-0.37	39899435	14753	35.37	2690	2720	2680	3535	1905	2720	2704.50	1.43	-266	2776	2747	2726	2697	2676	2737	2687	1848	815	5000	1950	5	1	36953595	1001	90.33	0.21	12	0.04	30.00	12912.00	5660	20231211	-52.12	2680	20241119	1.12	5280	-48.67	20240201	2680	1.12	20241119	5660	-52.12	20231211	2680	1.12	20241119	0.08	N	002990	5000	1847 억	530206	N	N	0	N	N
71	20241119	110137	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2715	-5	5	-0.18	29834235	11047	26.48	2690	2715	2680	3535	1905	2720	2700.66	1.43	-197	2776	2747	2726	2697	2676	2737	2687	1848	815	5000	1950	5	1	36953595	1003	90.50	0.21	12	0.03	30.00	12912.00	5660	20231211	-52.03	2680	20241119	1.31	5280	-48.58	20240201	2680	1.31	20241119	5660	-52.03	20231211	2680	1.31	20241119	0.08	N	002990	5000	1847 억	530206	N	N	0	N	N
72	20241119	100139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2705	-15	5	-0.55	19561595	7251	17.38	2690	2715	2680	3535	1905	2720	2697.78	1.43	34	2776	2747	2726	2697	2676	2737	2687	1848	815	5000	1950	5	1	36953595	1000	90.17	0.21	12	0.02	30.00	12912.00	5660	20231211	-52.21	2680	20241119	0.93	5280	-48.77	20240201	2680	0.93	20241119	5660	-52.21	20231211	2680	0.93	20241119	0.08	N	002990	5000	1847 억	530206	N	N	0	N	N
73	20241119	090138	57	100.00	KOSPI		건설업	N	N	N	N	N	2690	-30	5	-1.10	6036385	2244	5.38	2690	2715	2690	3535	1905	2720	2690.01	1.43	11	2776	2747	2726	2697	2676	2737	2687	1848	815	5000	1950	5	1	36953595	994	89.67	0.21	12	0.01	30.00	12912.00	5660	20231211	-52.47	2685	20241112	0.19	5280	-49.05	20240201	2685	0.19	20241112	5660	-52.47	20231211	2685	0.19	20241112	0.08	N	002990	5000	1847 억	530206	N	N	0	N	N
74	20241118	160137	57	100.00	KOSPI		건설업	N	N	N	N	N	2720	-5	5	-0.18	113465970	41687	95.30	2725	2755	2705	3540	1910	2725	2721.86	1.44	-14044	2815	2770	2730	2685	2645	2750	2665	1848	815	5000	1960	5	1	36953595	1005	90.67	0.21	12	0.11	30.00	12912.00	5660	20231211	-51.94	2685	20241112	1.30	5280	-48.48	20240201	2685	1.30	20241112	5660	-51.94	20231211	2685	1.30	20241112	0.08	N	002990	5000	1847 억	533311	N	N	0	N	N
75	20241118	150137	57	100.00	KOSPI		건설업	N	N	N	N	N	2710	-15	5	-0.55	102724395	37721	86.23	2725	2755	2710	3540	1910	2725	2723.27	1.44	-13668	2815	2770	2730	2685	2645	2750	2665	1848	815	5000	1960	5	1	36953595	1001	90.33	0.21	12	0.10	30.00	12912.00	5660	20231211	-52.12	2685	20241112	0.93	5280	-48.67	20240201	2685	0.93	20241112	5660	-52.12	20231211	2685	0.93	20241112	0.08	N	002990	5000	1847 억	533311	N	N	0	N	N
76	20241118	140137	57	100.00	KOSPI		건설업	N	N	N	N	N	2715	-10	5	-0.37	84209795	30895	70.63	2725	2755	2710	3540	1910	2725	2725.68	1.44	-8414	2815	2770	2730	2685	2645	2750	2665	1848	815	5000	1960	5	1	36953595	1003	90.50	0.21	12	0.08	30.00	12912.00	5660	20231211	-52.03	2685	20241112	1.12	5280	-48.58	20240201	2685	1.12	20241112	5660	-52.03	20231211	2685	1.12	20241112	0.08	N	002990	5000	1847 억	533311	N	N	0	N	N
77	20241118	130137	57	100.00	KOSPI		건설업	N	N	N	N	N	2715	-10	5	-0.37	79393945	29122	66.58	2725	2755	2710	3540	1910	2725	2726.25	1.44	-7275	2815	2770	2730	2685	2645	2750	2665	1848	815	5000	1960	5	1	36953595	1003	90.50	0.21	12	0.08	30.00	12912.00	5660	20231211	-52.03	2685	20241112	1.12	5280	-48.58	20240201	2685	1.12	20241112	5660	-52.03	20231211	2685	1.12	20241112	0.08	N	002990	5000	1847 억	533311	N	N	0	N	N
78	20241118	120138	57	100.00	KOSPI		건설업	N	N	N	N	N	2715	-10	5	-0.37	68128630	24974	57.09	2725	2755	2710	3540	1910	2725	2727.98	1.44	-4881	2815	2770	2730	2685	2645	2750	2665	1848	815	5000	1960	5	1	36953595	1003	90.50	0.21	12	0.07	30.00	12912.00	5660	20231211	-52.03	2685	20241112	1.12	5280	-48.58	20240201	2685	1.12	20241112	5660	-52.03	20231211	2685	1.12	20241112	0.08	N	002990	5000	1847 억	533311	N	N	0	N	N
79	20241118	110137	57	100.00	KOSPI		건설업	N	N	N	N	N	2720	-5	5	-0.18	44582475	16306	37.28	2725	2755	2715	3540	1910	2725	2734.11	1.44	-277	2815	2770	2730	2685	2645	2750	2665	1848	815	5000	1960	5	1	36953595	1005	90.67	0.21	12	0.04	30.00	12912.00	5660	20231211	-51.94	2685	20241112	1.30	5280	-48.48	20240201	2685	1.30	20241112	5660	-51.94	20231211	2685	1.30	20241112	0.08	N	002990	5000	1847 억	533311	N	N	0	N	N
80	20241118	100137	57	100.00	KOSPI		건설업	N	N	N	N	N	2730	5	2	0.18	27989760	10214	23.35	2725	2755	2720	3540	1910	2725	2740.33	1.44	790	2815	2770	2730	2685	2645	2750	2665	1848	815	5000	1960	5	1	36953595	1009	91.00	0.21	12	0.03	30.00	12912.00	5660	20231211	-51.77	2685	20241112	1.68	5280	-48.30	20240201	2685	1.68	20241112	5660	-51.77	20231211	2685	1.68	20241112	0.08	N	002990	5000	1847 억	533311	N	N	0	N	N
81	20241118	090136	57	100.00	KOSPI		건설업	N	N	N	N	N	2720	-5	5	-0.18	947710	348	0.80	2725	2725	2720	3540	1910	2725	2723.30	1.44	-17	2815	2770	2730	2685	2645	2750	2665	1848	815	5000	1960	5	1	36953595	1005	90.67	0.21	12	0.00	30.00	12912.00	5660	20231211	-51.94	2685	20241112	1.30	5280	-48.48	20240201	2685	1.30	20241112	5660	-51.94	20231211	2685	1.30	20241112	0.08	N	002990	5000	1847 억	533311	N	N	0	N	N
82	20241115	160138	57	100.00	KOSPI		건설업	N	N	N	N	N	2725	-20	5	-0.73	118126285	43629	61.71	2775	2775	2690	3565	1925	2745	2707.52	1.45	-4269	2898	2821	2783	2706	2668	2802	2687	1848	820	5000	1970	5	1	36953595	1007	90.83	0.21	12	0.12	30.00	12912.00	5660	20231211	-51.86	2685	20241112	1.49	5280	-48.39	20240201	2685	1.49	20241112	5660	-51.86	20231211	2685	1.49	20241112	0.08	N	002990	5000	1847 억	537488	N	N	0	N	N
83	20241115	150140	57	100.00	KOSPI		건설업	N	N	N	N	N	2730	-15	5	-0.55	115851495	42795	60.53	2775	2775	2690	3565	1925	2745	2707.13	1.45	-3917	2898	2821	2783	2706	2668	2802	2687	1848	820	5000	1970	5	1	36953595	1009	91.00	0.21	12	0.12	30.00	12912.00	5660	20231211	-51.77	2685	20241112	1.68	5280	-48.30	20240201	2685	1.68	20241112	5660	-51.77	20231211	2685	1.68	20241112	0.08	N	002990	5000	1847 억	537488	N	N	0	N	N
84	20241115	140139	57	100.00	KOSPI		건설업	N	N	N	N	N	2720	-25	5	-0.91	108784770	40196	56.85	2775	2775	2690	3565	1925	2745	2706.36	1.45	-4002	2898	2821	2783	2706	2668	2802	2687	1848	820	5000	1970	5	1	36953595	1005	90.67	0.21	12	0.11	30.00	12912.00	5660	20231211	-51.94	2685	20241112	1.30	5280	-48.48	20240201	2685	1.30	20241112	5660	-51.94	20231211	2685	1.30	20241112	0.08	N	002990	5000	1847 억	537488	N	N	0	N	N
85	20241115	130139	57	100.00	KOSPI		건설업	N	N	N	N	N	2715	-30	5	-1.09	106628870	39401	55.73	2775	2775	2690	3565	1925	2745	2706.25	1.45	-3930	2898	2821	2783	2706	2668	2802	2687	1848	820	5000	1970	5	1	36953595	1003	90.50	0.21	12	0.11	30.00	12912.00	5660	20231211	-52.03	2685	20241112	1.12	5280	-48.58	20240201	2685	1.12	20241112	5660	-52.03	20231211	2685	1.12	20241112	0.08	N	002990	5000	1847 억	537488	N	N	0	N	N
86	20241115	120139	57	100.00	KOSPI		건설업	N	N	N	N	N	2715	-30	5	-1.09	99372050	36724	51.94	2775	2775	2690	3565	1925	2745	2705.91	1.45	-4031	2898	2821	2783	2706	2668	2802	2687	1848	820	5000	1970	5	1	36953595	1003	90.50	0.21	12	0.10	30.00	12912.00	5660	20231211	-52.03	2685	20241112	1.12	5280	-48.58	20240201	2685	1.12	20241112	5660	-52.03	20231211	2685	1.12	20241112	0.08	N	002990	5000	1847 억	537488	N	N	0	N	N
87	20241115	110138	57	100.00	KOSPI		건설업	N	N	N	N	N	2710	-35	5	-1.28	75463900	27874	39.42	2775	2775	2695	3565	1925	2745	2707.32	1.45	-2790	2898	2821	2783	2706	2668	2802	2687	1848	820	5000	1970	5	1	36953595	1001	90.33	0.21	12	0.08	30.00	12912.00	5660	20231211	-52.12	2685	20241112	0.93	5280	-48.67	20240201	2685	0.93	20241112	5660	-52.12	20231211	2685	0.93	20241112	0.08	N	002990	5000	1847 억	537488	N	N	0	N	N
88	20241115	100139	57	100.00	KOSPI		건설업	N	N	N	N	N	2710	-35	5	-1.28	48897430	18057	25.54	2775	2775	2695	3565	1925	2745	2707.95	1.45	-1940	2898	2821	2783	2706	2668	2802	2687	1848	820	5000	1970	5	1	36953595	1001	90.33	0.21	12	0.05	30.00	12912.00	5660	20231211	-52.12	2685	20241112	0.93	5280	-48.67	20240201	2685	0.93	20241112	5660	-52.12	20231211	2685	0.93	20241112	0.08	N	002990	5000	1847 억	537488	N	N	0	N	N
89	20241115	090212	57	100.00	KOSPI		건설업	N	N	N	N	N	2730	-15	5	-0.55	2376290	863	1.22	2775	2775	2730	3565	1925	2745	2753.53	1.45	24	2898	2821	2783	2706	2668	2802	2687	1848	820	5000	1970	5	1	36953595	1009	91.00	0.21	12	0.00	30.00	12912.00	5660	20231211	-51.77	2685	20241112	1.68	5280	-48.30	20240201	2685	1.68	20241112	5660	-51.77	20231211	2685	1.68	20241112	0.08	N	002990	5000	1847 억	537488	N	N	0	N	N
90	20241114	160137	57	100.00	KOSPI		건설업	N	N	N	N	N	2790	0	3	0.00	181503175	64766	75.26	2790	2860	2760	3625	1955	2790	2802.45	1.50	-12079	2900	2845	2815	2760	2730	2830	2745	1848	835	5000	2000	5	1	36953595	1031	93.00	0.22	12	0.18	30.00	12912.00	5660	20231211	-50.71	2685	20241112	3.91	5280	-47.16	20240201	2685	3.91	20241112	5660	-50.71	20231211	2685	3.91	20241112	0.09	N	002990	5000	1847 억	554445	N	N	0	N	N
91	20241114	150139	57	100.00	KOSPI		건설업	N	N	N	N	N	2785	-5	5	-0.18	172986005	61695	71.69	2790	2860	2760	3625	1955	2790	2803.89	1.50	-11716	2900	2845	2815	2760	2730	2830	2745	1848	835	5000	2000	5	1	36953595	1029	92.83	0.22	12	0.17	30.00	12912.00	5660	20231211	-50.80	2685	20241112	3.72	5280	-47.25	20240201	2685	3.72	20241112	5660	-50.80	20231211	2685	3.72	20241112	0.09	N	002990	5000	1847 억	554445	N	N	0	N	N
92	20241114	140137	57	100.00	KOSPI		건설업	N	N	N	N	N	2815	25	2	0.90	137466010	48914	56.84	2790	2860	2760	3625	1955	2790	2810.36	1.50	-12609	2900	2845	2815	2760	2730	2830	2745	1848	835	5000	2000	5	1	36953595	1040	93.83	0.22	12	0.13	30.00	12912.00	5660	20231211	-50.27	2685	20241112	4.84	5280	-46.69	20240201	2685	4.84	20241112	5660	-50.27	20231211	2685	4.84	20241112	0.09	N	002990	5000	1847 억	554445	N	N	0	N	N
93	20241114	130137	57	100.00	KOSPI		건설업	N	N	N	N	N	2810	20	2	0.72	133973020	47671	55.40	2790	2860	2760	3625	1955	2790	2810.37	1.50	-12648	2900	2845	2815	2760	2730	2830	2745	1848	835	5000	2000	5	1	36953595	1038	93.67	0.22	12	0.13	30.00	12912.00	5660	20231211	-50.35	2685	20241112	4.66	5280	-46.78	20240201	2685	4.66	20241112	5660	-50.35	20231211	2685	4.66	20241112	0.09	N	002990	5000	1847 억	554445	N	N	0	N	N
94	20241114	120136	57	100.00	KOSPI		건설업	N	N	N	N	N	2825	35	2	1.25	117996575	42001	48.81	2790	2860	2760	3625	1955	2790	2809.38	1.50	-11671	2900	2845	2815	2760	2730	2830	2745	1848	835	5000	2000	5	1	36953595	1044	94.17	0.22	12	0.11	30.00	12912.00	5660	20231211	-50.09	2685	20241112	5.21	5280	-46.50	20240201	2685	5.21	20241112	5660	-50.09	20231211	2685	5.21	20241112	0.09	N	002990	5000	1847 억	554445	N	N	0	N	N
95	20241114	110139	57	100.00	KOSPI		건설업	N	N	N	N	N	2820	30	2	1.08	93788550	33451	38.87	2790	2860	2760	3625	1955	2790	2803.76	1.50	-8119	2900	2845	2815	2760	2730	2830	2745	1848	835	5000	2000	5	1	36953595	1042	94.00	0.22	12	0.09	30.00	12912.00	5660	20231211	-50.18	2685	20241112	5.03	5280	-46.59	20240201	2685	5.03	20241112	5660	-50.18	20231211	2685	5.03	20241112	0.09	N	002990	5000	1847 억	554445	N	N	0	N	N
96	20241114	100140	57	100.00	KOSPI		건설업	N	N	N	N	N	2795	5	2	0.18	2075770	744	0.86	2790	2795	2790	3625	1955	2790	2790.01	1.50	-190	2900	2845	2815	2760	2730	2830	2745	1848	835	5000	2000	5	1	36953595	1033	93.17	0.22	12	0.00	30.00	12912.00	5660	20231211	-50.62	2685	20241112	4.10	5280	-47.06	20240201	2685	4.10	20241112	5660	-50.62	20231211	2685	4.10	20241112	0.09	N	002990	5000	1847 억	554445	N	N	0	N	N
97	20241114	090136	57	100.00	KOSPI		건설업	N	N	N	N	N	2790	0	3	0.00	0	0	0.00	0	0	0	3625	1955	2790	0.00	1.50	0	2900	2845	2815	2760	2730	2830	2745	1848	835	5000	2000	5	1	36953595	1031	93.00	0.22	12	0.00	30.00	12912.00	5660	20231211	-50.71	2685	20241112	3.91	5280	-47.16	20240201	2685	3.91	20241112	5660	-50.71	20231211	2685	3.91	20241112	0.09	N	002990	5000	1847 억	554445	N	N	0	N	N
98	20241112	160135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2920	140	2	5.04	1011520210	337689	614.13	2780	3280	2685	3610	1950	2780	2995.49	1.58	-20959	2940	2860	2805	2725	2670	2832	2697	1848	830	5000	2000	5	1	36953595	1079	97.33	0.23	12	0.91	30.00	12912.00	5660	20231211	-48.41	2685	20241112	8.75	5280	-44.70	20240201	2685	8.75	20241112	5660	-48.41	20231211	2685	8.75	20241112	0.10	N	002990	5000	1847 억	583228	N	N	0	N	N
99	20241112	150137	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2920	140	2	5.04	989190010	330030	600.20	2780	3280	2685	3610	1950	2780	2997.27	1.58	-21669	2940	2860	2805	2725	2670	2832	2697	1848	830	5000	2000	5	1	36953595	1079	97.33	0.23	12	0.89	30.00	12912.00	5660	20231211	-48.41	2685	20241112	8.75	5280	-44.70	20240201	2685	8.75	20241112	5660	-48.41	20231211	2685	8.75	20241112	0.10	N	002990	5000	1847 억	583228	N	N	0	N	N
100	20241112	140138	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2885	105	2	3.78	949308175	316329	575.28	2780	3280	2685	3610	1950	2780	3001.02	1.58	-18830	2940	2860	2805	2725	2670	2832	2697	1848	830	5000	2000	5	1	36953595	1066	96.17	0.22	12	0.86	30.00	12912.00	5660	20231211	-49.03	2685	20241112	7.45	5280	-45.36	20240201	2685	7.45	20241112	5660	-49.03	20231211	2685	7.45	20241112	0.10	N	002990	5000	1847 억	583228	N	N	0	N	N
101	20241112	130136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2915	135	2	4.86	886007370	294483	535.55	2780	3280	2685	3610	1950	2780	3008.69	1.58	-15558	2940	2860	2805	2725	2670	2832	2697	1848	830	5000	2000	5	1	36953595	1077	97.17	0.23	12	0.80	30.00	12912.00	5660	20231211	-48.50	2685	20241112	8.57	5280	-44.79	20240201	2685	8.57	20241112	5660	-48.50	20231211	2685	8.57	20241112	0.10	N	002990	5000	1847 억	583228	N	N	0	N	N
102	20241112	120136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2830	50	2	1.80	102291040	37334	67.90	2780	2840	2685	3610	1950	2780	2739.89	1.58	-8426	2940	2860	2805	2725	2670	2832	2697	1848	830	5000	2000	5	1	36953595	1046	94.33	0.22	12	0.10	30.00	12912.00	5660	20231211	-50.00	2685	20241112	5.40	5280	-46.40	20240201	2685	5.40	20241112	5660	-50.00	20231211	2685	5.40	20241112	0.10	N	002990	5000	1847 억	583228	N	N	0	N	N
103	20241112	110136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2730	-50	5	-1.80	72982600	26771	48.69	2780	2780	2685	3610	1950	2780	2726.18	1.58	-5690	2940	2860	2805	2725	2670	2832	2697	1848	830	5000	2000	5	1	36953595	1009	91.00	0.21	12	0.07	30.00	12912.00	5660	20231211	-51.77	2685	20241112	1.68	5280	-48.30	20240201	2685	1.68	20241112	5660	-51.77	20231211	2685	1.68	20241112	0.10	N	002990	5000	1847 억	583228	N	N	0	N	N
104	20241112	100136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2695	-85	5	-3.06	48852900	17909	32.57	2780	2780	2685	3610	1950	2780	2727.84	1.58	-4312	2940	2860	2805	2725	2670	2832	2697	1848	830	5000	2000	5	1	36953595	996	89.83	0.21	12	0.05	30.00	12912.00	5660	20231211	-52.39	2685	20241112	0.37	5280	-48.96	20240201	2685	0.37	20241112	5660	-52.39	20231211	2685	0.37	20241112	0.10	N	002990	5000	1847 억	583228	N	N	0	N	N
105	20241112	090136	57	100.00	KOSPI		건설업	N	N	N	N	N	2765	-15	5	-0.54	119310	43	0.08	2780	2780	2765	3610	1950	2780	2774.65	1.58	1	2940	2860	2805	2725	2670	2832	2697	1848	830	5000	2000	5	1	36953595	1022	92.17	0.21	12	0.00	30.00	12912.00	5660	20231211	-51.15	2750	20241111	0.55	5280	-47.63	20240201	2750	0.55	20241111	5660	-51.15	20231211	2750	0.55	20241111	0.10	N	002990	5000	1847 억	583228	N	N	0	N	N
106	20241111	160135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2780	-75	5	-2.63	153498990	54850	280.85	2885	2885	2750	3710	2000	2855	2798.53	1.62	-8764	2921	2887	2861	2827	2801	2905	2845	1848	855	5000	2050	5	1	36953595	1027	92.67	0.22	12	0.15	30.00	12912.00	5660	20231211	-50.88	2750	20241111	1.09	5280	-47.35	20240201	2750	1.09	20241111	5660	-50.88	20231211	2750	1.09	20241111	0.10	N	002990	5000	1847 억	599340	N	N	7	N	N
107	20241111	150138	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2775	-80	5	-2.80	145768950	52063	266.58	2885	2885	2750	3710	2000	2855	2799.86	1.62	-8251	2921	2887	2861	2827	2801	2905	2845	1848	855	5000	2050	5	1	36953595	1025	92.50	0.21	12	0.14	30.00	12912.00	5660	20231211	-50.97	2750	20241111	0.91	5280	-47.44	20240201	2750	0.91	20241111	5660	-50.97	20231211	2750	0.91	20241111	0.10	N	002990	5000	1847 억	599340	N	N	7	N	N
108	20241111	140136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2770	-85	5	-2.98	139453745	49785	254.92	2885	2885	2750	3710	2000	2855	2801.12	1.62	-7652	2921	2887	2861	2827	2801	2905	2845	1848	855	5000	2050	5	1	36953595	1024	92.33	0.21	12	0.13	30.00	12912.00	5660	20231211	-51.06	2750	20241111	0.73	5280	-47.54	20240201	2750	0.73	20241111	5660	-51.06	20231211	2750	0.73	20241111	0.10	N	002990	5000	1847 억	599340	N	N	7	N	N
109	20241111	130136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2790	-65	5	-2.28	130978320	46728	239.26	2885	2885	2750	3710	2000	2855	2802.99	1.62	-7022	2921	2887	2861	2827	2801	2905	2845	1848	855	5000	2050	5	1	36953595	1031	93.00	0.22	12	0.13	30.00	12912.00	5660	20231211	-50.71	2750	20241111	1.45	5280	-47.16	20240201	2750	1.45	20241111	5660	-50.71	20231211	2750	1.45	20241111	0.10	N	002990	5000	1847 억	599340	N	N	7	N	N
110	20241111	120136	57	100.00	KOSPI		건설업	N	N	N	N	N	2810	-45	5	-1.58	35919775	12689	64.97	2885	2885	2805	3710	2000	2855	2830.78	1.62	-3807	2921	2887	2861	2827	2801	2905	2845	1848	855	5000	2050	5	1	36953595	1038	93.67	0.22	12	0.03	30.00	12912.00	5660	20231211	-50.35	2800	20241101	0.36	5280	-46.78	20240201	2800	0.36	20241101	5660	-50.35	20231211	2800	0.36	20241101	0.10	N	002990	5000	1847 억	599340	N	N	7	N	N
111	20241111	110136	57	100.00	KOSPI		건설업	N	N	N	N	N	2815	-40	5	-1.40	24921050	8775	44.93	2885	2885	2815	3710	2000	2855	2840.01	1.62	-3317	2921	2887	2861	2827	2801	2905	2845	1848	855	5000	2050	5	1	36953595	1040	93.83	0.22	12	0.02	30.00	12912.00	5660	20231211	-50.27	2800	20241101	0.54	5280	-46.69	20240201	2800	0.54	20241101	5660	-50.27	20231211	2800	0.54	20241101	0.10	N	002990	5000	1847 억	599340	N	N	7	N	N
112	20241111	100135	57	100.00	KOSPI		건설업	N	N	N	N	N	2820	-35	5	-1.23	15170120	5318	27.23	2885	2885	2820	3710	2000	2855	2852.60	1.62	-1134	2921	2887	2861	2827	2801	2905	2845	1848	855	5000	2050	5	1	36953595	1042	94.00	0.22	12	0.01	30.00	12912.00	5660	20231211	-50.18	2800	20241101	0.71	5280	-46.59	20240201	2800	0.71	20241101	5660	-50.18	20231211	2800	0.71	20241101	0.10	N	002990	5000	1847 억	599340	N	N	7	N	N
113	20241111	090135	57	100.00	KOSPI		건설업	N	N	N	N	N	2880	25	2	0.88	1456365	505	2.59	2885	2885	2870	3710	2000	2855	2883.89	1.62	-74	2921	2887	2861	2827	2801	2905	2845	1848	855	5000	2050	5	1	36953595	1064	96.00	0.22	12	0.00	30.00	12912.00	5660	20231211	-49.12	2800	20241101	2.86	5280	-45.45	20240201	2800	2.86	20241101	5660	-49.12	20231211	2800	2.86	20241101	0.10	N	002990	5000	1847 억	599340	N	N	7	N	N
114	20241108	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	2855	15	2	0.53	55759190	19522	75.76	2840	2895	2835	3690	1990	2840	2856.22	1.63	-1636	2903	2871	2843	2811	2783	2857	2797	1848	850	5000	2040	5	1	36953595	1055	95.17	0.22	12	0.05	30.00	12912.00	5660	20231211	-49.56	2800	20241101	1.96	5280	-45.93	20240201	2800	1.96	20241101	5660	-49.56	20231211	2800	1.96	20241101	0.10	N	002990	5000	1847 억	603620	N	N	7	N	N
115	20241108	150136	57	100.00	KOSPI		건설업	N	N	N	N	N	2865	25	2	0.88	54519160	19088	74.08	2840	2895	2835	3690	1990	2840	2856.20	1.63	-1626	2903	2871	2843	2811	2783	2857	2797	1848	850	5000	2040	5	1	36953595	1059	95.50	0.22	12	0.05	30.00	12912.00	5660	20231211	-49.38	2800	20241101	2.32	5280	-45.74	20240201	2800	2.32	20241101	5660	-49.38	20231211	2800	2.32	20241101	0.10	N	002990	5000	1847 억	603620	N	N	4	N	N
116	20241108	140135	57	100.00	KOSPI		건설업	N	N	N	N	N	2850	10	2	0.35	45017765	15754	61.14	2840	2895	2840	3690	1990	2840	2857.55	1.63	-1151	2903	2871	2843	2811	2783	2857	2797	1848	850	5000	2040	5	1	36953595	1053	95.00	0.22	12	0.04	30.00	12912.00	5660	20231211	-49.65	2800	20241101	1.79	5280	-46.02	20240201	2800	1.79	20241101	5660	-49.65	20231211	2800	1.79	20241101	0.10	N	002990	5000	1847 억	603620	N	N	4	N	N
117	20241108	130135	57	100.00	KOSPI		건설업	N	N	N	N	N	2850	10	2	0.35	42598340	14906	57.85	2840	2895	2840	3690	1990	2840	2857.80	1.63	-1109	2903	2871	2843	2811	2783	2857	2797	1848	850	5000	2040	5	1	36953595	1053	95.00	0.22	12	0.04	30.00	12912.00	5660	20231211	-49.65	2800	20241101	1.79	5280	-46.02	20240201	2800	1.79	20241101	5660	-49.65	20231211	2800	1.79	20241101	0.10	N	002990	5000	1847 억	603620	N	N	4	N	N
118	20241108	120136	57	100.00	KOSPI		건설업	N	N	N	N	N	2860	20	2	0.70	35291700	12345	47.91	2840	2895	2840	3690	1990	2840	2858.78	1.63	-1035	2903	2871	2843	2811	2783	2857	2797	1848	850	5000	2040	5	1	36953595	1057	95.33	0.22	12	0.03	30.00	12912.00	5660	20231211	-49.47	2800	20241101	2.14	5280	-45.83	20240201	2800	2.14	20241101	5660	-49.47	20231211	2800	2.14	20241101	0.10	N	002990	5000	1847 억	603620	N	N	4	N	N
119	20241108	110137	57	100.00	KOSPI		건설업	N	N	N	N	N	2860	20	2	0.70	23975710	8394	32.58	2840	2895	2840	3690	1990	2840	2856.29	1.63	354	2903	2871	2843	2811	2783	2857	2797	1848	850	5000	2040	5	1	36953595	1057	95.33	0.22	12	0.02	30.00	12912.00	5660	20231211	-49.47	2800	20241101	2.14	5280	-45.83	20240201	2800	2.14	20241101	5660	-49.47	20231211	2800	2.14	20241101	0.10	N	002990	5000	1847 억	603620	N	N	4	N	N
120	20241108	100136	57	100.00	KOSPI		건설업	N	N	N	N	N	2865	25	2	0.88	10848005	3790	14.71	2840	2895	2840	3690	1990	2840	2862.27	1.63	-57	2903	2871	2843	2811	2783	2857	2797	1848	850	5000	2040	5	1	36953595	1059	95.50	0.22	12	0.01	30.00	12912.00	5660	20231211	-49.38	2800	20241101	2.32	5280	-45.74	20240201	2800	2.32	20241101	5660	-49.38	20231211	2800	2.32	20241101	0.10	N	002990	5000	1847 억	603620	N	N	4	N	N
121	20241108	090135	57	100.00	KOSPI		건설업	N	N	N	N	N	2855	15	2	0.53	1055875	371	1.44	2840	2865	2840	3690	1990	2840	2846.02	1.63	-36	2903	2871	2843	2811	2783	2857	2797	1848	850	5000	2040	5	1	36953595	1055	95.17	0.22	12	0.00	30.00	12912.00	5660	20231211	-49.56	2800	20241101	1.96	5280	-45.93	20240201	2800	1.96	20241101	5660	-49.56	20231211	2800	1.96	20241101	0.10	N	002990	5000	1847 억	603620	N	N	4	N	N
122	20241107	160135	57	100.00	KOSPI		건설업	N	N	N	N	N	2840	-30	5	-1.05	73044220	25765	70.32	2870	2875	2815	3730	2010	2870	2835.02	1.66	-7403	2930	2900	2860	2830	2790	2915	2845	1848	860	5000	2060	5	1	36953595	1049	94.67	0.22	12	0.07	30.00	12912.00	5660	20231211	-49.82	2800	20241101	1.43	5280	-46.21	20240201	2800	1.43	20241101	5660	-49.82	20231211	2800	1.43	20241101	0.10	N	002990	5000	1847 억	614695	N	N	4	N	N
123	20241107	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	2845	-25	5	-0.87	70843560	24991	68.20	2870	2875	2815	3730	2010	2870	2834.76	1.66	-7270	2930	2900	2860	2830	2790	2915	2845	1848	860	5000	2060	5	1	36953595	1051	94.83	0.22	12	0.07	30.00	12912.00	5660	20231211	-49.73	2800	20241101	1.61	5280	-46.12	20240201	2800	1.61	20241101	5660	-49.73	20231211	2800	1.61	20241101	0.10	N	002990	5000	1847 억	614695	N	N	12	N	N
124	20241107	140136	57	100.00	KOSPI		건설업	N	N	N	N	N	2845	-25	5	-0.87	66006780	23288	63.56	2870	2875	2815	3730	2010	2870	2834.37	1.66	-6833	2930	2900	2860	2830	2790	2915	2845	1848	860	5000	2060	5	1	36953595	1051	94.83	0.22	12	0.06	30.00	12912.00	5660	20231211	-49.73	2800	20241101	1.61	5280	-46.12	20240201	2800	1.61	20241101	5660	-49.73	20231211	2800	1.61	20241101	0.10	N	002990	5000	1847 억	614695	N	N	12	N	N
125	20241107	130136	57	100.00	KOSPI		건설업	N	N	N	N	N	2845	-25	5	-0.87	63952445	22565	61.58	2870	2875	2815	3730	2010	2870	2834.14	1.66	-6751	2930	2900	2860	2830	2790	2915	2845	1848	860	5000	2060	5	1	36953595	1051	94.83	0.22	12	0.06	30.00	12912.00	5660	20231211	-49.73	2800	20241101	1.61	5280	-46.12	20240201	2800	1.61	20241101	5660	-49.73	20231211	2800	1.61	20241101	0.10	N	002990	5000	1847 억	614695	N	N	12	N	N
126	20241107	120135	57	100.00	KOSPI		건설업	N	N	N	N	N	2830	-40	5	-1.39	57945140	20450	55.81	2870	2875	2815	3730	2010	2870	2833.50	1.66	-6157	2930	2900	2860	2830	2790	2915	2845	1848	860	5000	2060	5	1	36953595	1046	94.33	0.22	12	0.06	30.00	12912.00	5660	20231211	-50.00	2800	20241101	1.07	5280	-46.40	20240201	2800	1.07	20241101	5660	-50.00	20231211	2800	1.07	20241101	0.10	N	002990	5000	1847 억	614695	N	N	12	N	N
127	20241107	110135	57	100.00	KOSPI		건설업	N	N	N	N	N	2825	-45	5	-1.57	48407075	17080	46.61	2870	2875	2815	3730	2010	2870	2834.14	1.66	-4736	2930	2900	2860	2830	2790	2915	2845	1848	860	5000	2060	5	1	36953595	1044	94.17	0.22	12	0.05	30.00	12912.00	5660	20231211	-50.09	2800	20241101	0.89	5280	-46.50	20240201	2800	0.89	20241101	5660	-50.09	20231211	2800	0.89	20241101	0.10	N	002990	5000	1847 억	614695	N	N	12	N	N
128	20241107	100135	57	100.00	KOSPI		건설업	N	N	N	N	N	2825	-45	5	-1.57	33298840	11731	32.02	2870	2875	2815	3730	2010	2870	2838.53	1.66	-1303	2930	2900	2860	2830	2790	2915	2845	1848	860	5000	2060	5	1	36953595	1044	94.17	0.22	12	0.03	30.00	12912.00	5660	20231211	-50.09	2800	20241101	0.89	5280	-46.50	20240201	2800	0.89	20241101	5660	-50.09	20231211	2800	0.89	20241101	0.10	N	002990	5000	1847 억	614695	N	N	12	N	N
129	20241107	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	2870	0	3	0.00	1392000	485	1.32	2870	2875	2870	3730	2010	2870	2870.10	1.66	-45	2930	2900	2860	2830	2790	2915	2845	1848	860	5000	2060	5	1	36953595	1061	95.67	0.22	12	0.00	30.00	12912.00	5660	20231211	-49.29	2800	20241101	2.50	5280	-45.64	20240201	2800	2.50	20241101	5660	-49.29	20231211	2800	2.50	20241101	0.10	N	002990	5000	1847 억	614695	N	N	12	N	N
130	20241106	160135	57	100.00	KOSPI		건설업	N	N	N	N	N	2870	-5	5	-0.17	102375205	35975	115.82	2850	2890	2820	3735	2015	2875	2845.73	1.69	-5938	2915	2895	2860	2840	2805	2905	2850	1848	860	5000	2070	5	1	36953595	1061	95.67	0.22	12	0.10	30.00	12912.00	5660	20231211	-49.29	2800	20241101	2.50	5280	-45.64	20240201	2800	2.50	20241101	5660	-49.29	20231211	2800	2.50	20241101	0.10	N	002990	5000	1847 억	626300	N	N	12	N	N
131	20241106	150138	57	100.00	KOSPI		건설업	N	N	N	N	N	2830	-45	5	-1.57	95896425	33705	108.52	2850	2890	2820	3735	2015	2875	2845.17	1.69	-6487	2915	2895	2860	2840	2805	2905	2850	1848	860	5000	2070	5	1	36953595	1046	94.33	0.22	12	0.09	30.00	12912.00	5660	20231211	-50.00	2800	20241101	1.07	5280	-46.40	20240201	2800	1.07	20241101	5660	-50.00	20231211	2800	1.07	20241101	0.10	N	002990	5000	1847 억	626300	N	N	3	N	N
132	20241106	140138	57	100.00	KOSPI		건설업	N	N	N	N	N	2845	-30	5	-1.04	88912295	31243	100.59	2850	2890	2820	3735	2015	2875	2845.83	1.69	-5899	2915	2895	2860	2840	2805	2905	2850	1848	860	5000	2070	5	1	36953595	1051	94.83	0.22	12	0.08	30.00	12912.00	5660	20231211	-49.73	2800	20241101	1.61	5280	-46.12	20240201	2800	1.61	20241101	5660	-49.73	20231211	2800	1.61	20241101	0.10	N	002990	5000	1847 억	626300	N	N	3	N	N
133	20241106	130137	57	100.00	KOSPI		건설업	N	N	N	N	N	2840	-35	5	-1.22	66157940	23188	74.66	2850	2890	2820	3735	2015	2875	2853.11	1.69	-3714	2915	2895	2860	2840	2805	2905	2850	1848	860	5000	2070	5	1	36953595	1049	94.67	0.22	12	0.06	30.00	12912.00	5660	20231211	-49.82	2800	20241101	1.43	5280	-46.21	20240201	2800	1.43	20241101	5660	-49.82	20231211	2800	1.43	20241101	0.10	N	002990	5000	1847 억	626300	N	N	3	N	N
134	20241106	120135	57	100.00	KOSPI		건설업	N	N	N	N	N	2850	-25	5	-0.87	40615720	14185	45.67	2850	2890	2845	3735	2015	2875	2863.29	1.69	-1664	2915	2895	2860	2840	2805	2905	2850	1848	860	5000	2070	5	1	36953595	1053	95.00	0.22	12	0.04	30.00	12912.00	5660	20231211	-49.65	2800	20241101	1.79	5280	-46.02	20240201	2800	1.79	20241101	5660	-49.65	20231211	2800	1.79	20241101	0.10	N	002990	5000	1847 억	626300	N	N	3	N	N
135	20241106	110136	57	100.00	KOSPI		건설업	N	N	N	N	N	2865	-10	5	-0.35	37954610	13252	42.67	2850	2890	2845	3735	2015	2875	2864.07	1.69	-1470	2915	2895	2860	2840	2805	2905	2850	1848	860	5000	2070	5	1	36953595	1059	95.50	0.22	12	0.04	30.00	12912.00	5660	20231211	-49.38	2800	20241101	2.32	5280	-45.74	20240201	2800	2.32	20241101	5660	-49.38	20231211	2800	2.32	20241101	0.10	N	002990	5000	1847 억	626300	N	N	3	N	N
136	20241106	100137	57	100.00	KOSPI		건설업	N	N	N	N	N	2875	0	3	0.00	17610350	6159	19.83	2850	2890	2845	3735	2015	2875	2859.29	1.69	-466	2915	2895	2860	2840	2805	2905	2850	1848	860	5000	2070	5	1	36953595	1062	95.83	0.22	12	0.02	30.00	12912.00	5660	20231211	-49.20	2800	20241101	2.68	5280	-45.55	20240201	2800	2.68	20241101	5660	-49.20	20231211	2800	2.68	20241101	0.10	N	002990	5000	1847 억	626300	N	N	3	N	N
137	20241106	090136	57	100.00	KOSPI		건설업	N	N	N	N	N	2865	-10	5	-0.35	1650210	579	1.86	2850	2865	2850	3735	2015	2875	2850.10	1.69	-86	2915	2895	2860	2840	2805	2905	2850	1848	860	5000	2070	5	1	36953595	1059	95.50	0.22	12	0.00	30.00	12912.00	5660	20231211	-49.38	2800	20241101	2.32	5280	-45.74	20240201	2800	2.32	20241101	5660	-49.38	20231211	2800	2.32	20241101	0.10	N	002990	5000	1847 억	626300	N	N	3	N	N
138	20241105	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	2875	50	2	1.77	88639960	31060	99.34	2835	2880	2825	3670	1980	2825	2853.76	1.70	-1562	2861	2842	2826	2807	2791	2835	2800	1848	845	5000	2030	5	1	36953595	1062	95.83	0.22	12	0.08	30.00	12912.00	5660	20231211	-49.20	2800	20241101	2.68	5280	-45.55	20240201	2800	2.68	20241101	5660	-49.20	20231211	2800	2.68	20241101	0.10	N	002990	5000	1847 억	627396	N	N	3	N	N
139	20241105	150136	57	100.00	KOSPI		건설업	N	N	N	N	N	2875	50	2	1.77	80141930	28104	89.89	2835	2880	2825	3670	1980	2825	2851.62	1.70	-1600	2861	2842	2826	2807	2791	2835	2800	1848	845	5000	2030	5	1	36953595	1062	95.83	0.22	12	0.08	30.00	12912.00	5660	20231211	-49.20	2800	20241101	2.68	5280	-45.55	20240201	2800	2.68	20241101	5660	-49.20	20231211	2800	2.68	20241101	0.10	N	002990	5000	1847 억	627396	N	N	2	N	N
140	20241105	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	2865	40	2	1.42	68644770	24101	77.08	2835	2870	2825	3670	1980	2825	2848.21	1.70	-1507	2861	2842	2826	2807	2791	2835	2800	1848	845	5000	2030	5	1	36953595	1059	95.50	0.22	12	0.07	30.00	12912.00	5660	20231211	-49.38	2800	20241101	2.32	5280	-45.74	20240201	2800	2.32	20241101	5660	-49.38	20231211	2800	2.32	20241101	0.10	N	002990	5000	1847 억	627396	N	N	2	N	N
141	20241105	130134	57	100.00	KOSPI		건설업	N	N	N	N	N	2855	30	2	1.06	62740760	22038	70.49	2835	2865	2825	3670	1980	2825	2846.94	1.70	-2000	2861	2842	2826	2807	2791	2835	2800	1848	845	5000	2030	5	1	36953595	1055	95.17	0.22	12	0.06	30.00	12912.00	5660	20231211	-49.56	2800	20241101	1.96	5280	-45.93	20240201	2800	1.96	20241101	5660	-49.56	20231211	2800	1.96	20241101	0.10	N	002990	5000	1847 억	627396	N	N	2	N	N
142	20241105	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	2860	35	2	1.24	51329550	18041	57.70	2835	2865	2825	3670	1980	2825	2845.16	1.70	-2507	2861	2842	2826	2807	2791	2835	2800	1848	845	5000	2030	5	1	36953595	1057	95.33	0.22	12	0.05	30.00	12912.00	5660	20231211	-49.47	2800	20241101	2.14	5280	-45.83	20240201	2800	2.14	20241101	5660	-49.47	20231211	2800	2.14	20241101	0.10	N	002990	5000	1847 억	627396	N	N	2	N	N
143	20241105	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	2855	30	2	1.06	42746285	15032	48.08	2835	2865	2825	3670	1980	2825	2843.69	1.70	-2838	2861	2842	2826	2807	2791	2835	2800	1848	845	5000	2030	5	1	36953595	1055	95.17	0.22	12	0.04	30.00	12912.00	5660	20231211	-49.56	2800	20241101	1.96	5280	-45.93	20240201	2800	1.96	20241101	5660	-49.56	20231211	2800	1.96	20241101	0.10	N	002990	5000	1847 억	627396	N	N	2	N	N
144	20241105	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	2850	25	2	0.88	33640075	11840	37.87	2835	2865	2825	3670	1980	2825	2841.22	1.70	-3740	2861	2842	2826	2807	2791	2835	2800	1848	845	5000	2030	5	1	36953595	1053	95.00	0.22	12	0.03	30.00	12912.00	5660	20231211	-49.65	2800	20241101	1.79	5280	-46.02	20240201	2800	1.79	20241101	5660	-49.65	20231211	2800	1.79	20241101	0.10	N	002990	5000	1847 억	627396	N	N	2	N	N
145	20241105	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	2825	0	3	0.00	806730	285	0.91	2835	2835	2825	3670	1980	2825	2830.63	1.70	-207	2861	2842	2826	2807	2791	2835	2800	1848	845	5000	2030	5	1	36953595	1044	94.17	0.22	12	0.00	30.00	12912.00	5660	20231211	-50.09	2800	20241101	0.89	5280	-46.50	20240201	2800	0.89	20241101	5660	-50.09	20231211	2800	0.89	20241101	0.10	N	002990	5000	1847 억	627396	N	N	2	N	N
146	20241104	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	2825	-5	5	-0.18	88325955	31258	35.39	2830	2845	2810	3675	1985	2830	2825.71	1.74	-6826	2950	2890	2845	2785	2740	2867	2762	1848	845	5000	2030	5	1	36953595	1044	94.17	0.22	12	0.08	30.00	12912.00	5660	20231211	-50.09	2800	20241101	0.89	5280	-46.50	20240201	2800	0.89	20241101	5660	-50.09	20231211	2800	0.89	20241101	0.10	N	002990	5000	1847 억	643276	N	N	2	N	N
147	20241104	150135	57	100.00	KOSPI		건설업	N	N	N	N	N	2830	0	3	0.00	83302775	29484	33.38	2830	2845	2810	3675	1985	2830	2825.36	1.74	-6319	2950	2890	2845	2785	2740	2867	2762	1848	845	5000	2030	5	1	36953595	1046	94.33	0.22	12	0.08	30.00	12912.00	5660	20231211	-50.00	2800	20241101	1.07	5280	-46.40	20240201	2800	1.07	20241101	5660	-50.00	20231211	2800	1.07	20241101	0.10	N	002990	5000	1847 억	643276	N	N	1	N	N
148	20241104	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	2830	0	3	0.00	80254355	28405	32.16	2830	2845	2810	3675	1985	2830	2825.36	1.74	-6237	2950	2890	2845	2785	2740	2867	2762	1848	845	5000	2030	5	1	36953595	1046	94.33	0.22	12	0.08	30.00	12912.00	5660	20231211	-50.00	2800	20241101	1.07	5280	-46.40	20240201	2800	1.07	20241101	5660	-50.00	20231211	2800	1.07	20241101	0.10	N	002990	5000	1847 억	643276	N	N	1	N	N
149	20241104	130125	57	100.00	KOSPI		건설업	N	N	N	N	N	2830	0	3	0.00	72490910	25660	29.05	2830	2845	2810	3675	1985	2830	2825.05	1.74	-5690	2950	2890	2845	2785	2740	2867	2762	1848	845	5000	2030	5	1	36953595	1046	94.33	0.22	12	0.07	30.00	12912.00	5660	20231211	-50.00	2800	20241101	1.07	5280	-46.40	20240201	2800	1.07	20241101	5660	-50.00	20231211	2800	1.07	20241101	0.10	N	002990	5000	1847 억	643276	N	N	1	N	N
150	20241104	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	2820	-10	5	-0.35	70241930	24864	28.15	2830	2845	2810	3675	1985	2830	2825.05	1.74	-5386	2950	2890	2845	2785	2740	2867	2762	1848	845	5000	2030	5	1	36953595	1042	94.00	0.22	12	0.07	30.00	12912.00	5660	20231211	-50.18	2800	20241101	0.71	5280	-46.59	20240201	2800	0.71	20241101	5660	-50.18	20231211	2800	0.71	20241101	0.10	N	002990	5000	1847 억	643276	N	N	1	N	N
151	20241104	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	2820	-10	5	-0.35	66007425	23363	26.45	2830	2845	2810	3675	1985	2830	2825.30	1.74	-4238	2950	2890	2845	2785	2740	2867	2762	1848	845	5000	2030	5	1	36953595	1042	94.00	0.22	12	0.06	30.00	12912.00	5660	20231211	-50.18	2800	20241101	0.71	5280	-46.59	20240201	2800	0.71	20241101	5660	-50.18	20231211	2800	0.71	20241101	0.10	N	002990	5000	1847 억	643276	N	N	1	N	N
152	20241104	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	2835	5	2	0.18	27454730	9700	10.98	2830	2845	2815	3675	1985	2830	2830.38	1.74	-3122	2950	2890	2845	2785	2740	2867	2762	1848	845	5000	2030	5	1	36953595	1048	94.50	0.22	12	0.03	30.00	12912.00	5660	20231211	-49.91	2800	20241101	1.25	5280	-46.31	20240201	2800	1.25	20241101	5660	-49.91	20231211	2800	1.25	20241101	0.10	N	002990	5000	1847 억	643276	N	N	1	N	N
153	20241104	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	2825	-5	5	-0.18	158425	56	0.06	2830	2830	2825	3675	1985	2830	2829.02	1.74	-28	2950	2890	2845	2785	2740	2867	2762	1848	845	5000	2030	5	1	36953595	1044	94.17	0.22	12	0.00	30.00	12912.00	5660	20231211	-50.09	2800	20241101	0.89	5280	-46.50	20240201	2800	0.89	20241101	5660	-50.09	20231211	2800	0.89	20241101	0.10	N	002990	5000	1847 억	643276	N	N	1	N	N
154	20241101	160130	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2830	-60	5	-2.08	249259095	87803	477.42	2900	2905	2800	3755	2025	2890	2838.84	1.85	-28746	2930	2910	2885	2865	2840	2920	2875	1848	865	5000	2080	5	1	36953595	1046	94.33	0.22	12	0.24	30.00	12912.00	5660	20231211	-50.00	2800	20241101	1.07	5280	-46.40	20240201	2800	1.07	20241101	5660	-50.00	20231211	2800	1.07	20241101	0.10	N	002990	5000	1847 억	683621	N	N	1	N	N
155	20241101	150133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2820	-70	5	-2.42	229367885	80760	439.13	2900	2905	2800	3755	2025	2890	2840.12	1.85	-23426	2930	2910	2885	2865	2840	2920	2875	1848	865	5000	2080	5	1	36953595	1042	94.00	0.22	12	0.22	30.00	12912.00	5660	20231211	-50.18	2800	20241101	0.71	5280	-46.59	20240201	2800	0.71	20241101	5660	-50.18	20231211	2800	0.71	20241101	0.10	N	002990	5000	1847 억	683621	N	N	1	N	N
156	20241101	140135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2815	-75	5	-2.60	221217485	77871	423.42	2900	2905	2800	3755	2025	2890	2840.82	1.85	-22535	2930	2910	2885	2865	2840	2920	2875	1848	865	5000	2080	5	1	36953595	1040	93.83	0.22	12	0.21	30.00	12912.00	5660	20231211	-50.27	2800	20241101	0.54	5280	-46.69	20240201	2800	0.54	20241101	5660	-50.27	20231211	2800	0.54	20241101	0.10	N	002990	5000	1847 억	683621	N	N	1	N	N
157	20241101	130136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2815	-75	5	-2.60	209748015	73800	401.28	2900	2905	2800	3755	2025	2890	2842.11	1.85	-21849	2930	2910	2885	2865	2840	2920	2875	1848	865	5000	2080	5	1	36953595	1040	93.83	0.22	12	0.20	30.00	12912.00	5660	20231211	-50.27	2800	20241101	0.54	5280	-46.69	20240201	2800	0.54	20241101	5660	-50.27	20231211	2800	0.54	20241101	0.10	N	002990	5000	1847 억	683621	N	N	1	N	N
158	20241101	120137	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2840	-50	5	-1.73	93390825	32555	177.02	2900	2905	2835	3755	2025	2890	2868.71	1.85	-18327	2930	2910	2885	2865	2840	2920	2875	1848	865	5000	2080	5	1	36953595	1049	94.67	0.22	12	0.09	30.00	12912.00	5660	20231211	-49.82	2835	20241101	0.18	5280	-46.21	20240201	2835	0.18	20241101	5660	-49.82	20231211	2835	0.18	20241101	0.10	N	002990	5000	1847 억	683621	N	N	1	N	N
159	20241101	110136	57	100.00	KOSPI		건설업	N	N	N	N	N	2885	-5	5	-0.17	16104120	5569	30.28	2900	2905	2880	3755	2025	2890	2891.74	1.85	-1675	2930	2910	2885	2865	2840	2920	2875	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	683621	N	N	1	N	N
160	20241101	100137	57	100.00	KOSPI		건설업	N	N	N	N	N	2900	10	2	0.35	9497115	3280	17.83	2900	2905	2880	3755	2025	2890	2895.46	1.85	-1168	2930	2910	2885	2865	2840	2920	2875	1848	865	5000	2080	5	1	36953595	1072	96.67	0.22	12	0.01	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	683621	N	N	1	N	N
161	20241101	090137	57	100.00	KOSPI		건설업	N	N	N	N	N	2890	0	3	0.00	57900	20	0.11	2900	2900	2890	3755	2025	2890	2895.00	1.85	-3	2930	2910	2885	2865	2840	2920	2875	1848	865	5000	2080	5	1	36953595	1068	96.33	0.22	12	0.00	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	683621	N	N	1	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History