KissMeData/002990/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120140	57	100.00	KOSPI		건설업	N	N	N	N		N	5040	50	2	1.00	86590330	17266	49.61	4990	5050	4985	6480	3495	4990	5015.08	4.52	0	-1431	5090	5040	5010	4960	4930	5025	4945	1848	1490	5000	3490	10	1	36953595	1862	8.83	0.34	12	0.05	571.00	14877.00	7730	20230117	-34.80	4890	20231011	3.07	5150	-2.14	20240102	4980	1.20	20240118	7590	-33.60	20230125	4890	3.07	20231011	0.30	N	002990	5000	1847 억		1670711	N	N	19	N	00	N
3	20240123	110140	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	10	2	0.20	39309050	7874	22.62	4990	5000	4985	6480	3495	4990	4992.26	4.52	0	-14	5090	5040	5010	4960	4930	5025	4945	1848	1490	5000	3490	10	1	36953595	1848	8.76	0.34	12	0.02	571.00	14877.00	7730	20230117	-35.32	4890	20231011	2.25	5150	-2.91	20240102	4980	0.40	20240118	7590	-34.12	20230125	4890	2.25	20231011	0.30	N	002990	5000	1847 억		1670711	N	N	19	N	00	N
4	20240123	100140	57	100.00	KOSPI		건설업	N	N	N	N		N	4990	0	3	0.00	15293785	3064	8.80	4990	5000	4985	6480	3495	4990	4991.44	4.52	0	-13	5090	5040	5010	4960	4930	5025	4945	1848	1490	5000	3490	5	1	36953595	1844	8.74	0.34	12	0.01	571.00	14877.00	7730	20230117	-35.45	4890	20231011	2.04	5150	-3.11	20240102	4980	0.20	20240118	7590	-34.26	20230125	4890	2.04	20231011	0.30	N	002990	5000	1847 억		1670711	N	N	19	N	00	N
5	20240123	090140	57	100.00	KOSPI		건설업	N	N	N	N		N	4990	0	3	0.00	374250	75	0.22	4990	4990	4990	6480	3495	4990	4990.00	4.52	0	-10	5090	5040	5010	4960	4930	5025	4945	1848	1490	5000	3490	5	1	36953595	1844	8.74	0.34	12	0.00	571.00	14877.00	7730	20230117	-35.45	4890	20231011	2.04	5150	-3.11	20240102	4980	0.20	20240118	7590	-34.26	20230125	4890	2.04	20231011	0.30	N	002990	5000	1847 억		1670711	N	N	19	N	00	N
6	20240119	160139	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	20	2	0.40	86237585	17212	81.69	5020	5040	4990	6500	3500	5000	5010.30	4.55	0	-2690	5040	5020	5000	4980	4960	5030	4990	1848	1500	5000	3500	10	1	36953595	1855	8.79	0.34	12	0.05	571.00	14877.00	8020	20230113	-37.41	4890	20231011	2.66	5150	-2.52	20240102	4980	0.80	20240118	7590	-33.86	20230125	4890	2.66	20231011	0.30	N	002990	5000	1847 억		1681144	N	N	2	N	00	N
7	20240119	150140	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	0	3	0.00	80984035	16165	76.72	5020	5040	4990	6500	3500	5000	5009.84	4.55	0	-2266	5040	5020	5000	4980	4960	5030	4990	1848	1500	5000	3500	10	1	36953595	1848	8.76	0.34	12	0.04	571.00	14877.00	8020	20230113	-37.66	4890	20231011	2.25	5150	-2.91	20240102	4980	0.40	20240118	7590	-34.12	20230125	4890	2.25	20231011	0.30	N	002990	5000	1847 억		1681144	N	N	2	N	00	N
8	20240119	140139	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	0	3	0.00	73644905	14699	69.76	5020	5040	4990	6500	3500	5000	5010.20	4.55	0	-1536	5040	5020	5000	4980	4960	5030	4990	1848	1500	5000	3500	10	1	36953595	1848	8.76	0.34	12	0.04	571.00	14877.00	8020	20230113	-37.66	4890	20231011	2.25	5150	-2.91	20240102	4980	0.40	20240118	7590	-34.12	20230125	4890	2.25	20231011	0.30	N	002990	5000	1847 억		1681144	N	N	2	N	00	N
9	20240119	130140	57	100.00	KOSPI		건설업	N	N	N	N		N	4995	-5	5	-0.10	68873170	13744	65.23	5020	5040	4990	6500	3500	5000	5011.14	4.55	0	-1057	5040	5020	5000	4980	4960	5030	4990	1848	1500	5000	3500	5	1	36953595	1846	8.75	0.34	12	0.04	571.00	14877.00	8020	20230113	-37.72	4890	20231011	2.15	5150	-3.01	20240102	4980	0.30	20240118	7590	-34.19	20230125	4890	2.15	20231011	0.30	N	002990	5000	1847 억		1681144	N	N	2	N	00	N
10	20240119	120140	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	20	2	0.40	47945700	9557	45.36	5020	5040	5000	6500	3500	5000	5016.81	4.55	0	-341	5040	5020	5000	4980	4960	5030	4990	1848	1500	5000	3500	10	1	36953595	1855	8.79	0.34	12	0.03	571.00	14877.00	8020	20230113	-37.41	4890	20231011	2.66	5150	-2.52	20240102	4980	0.80	20240118	7590	-33.86	20230125	4890	2.66	20231011	0.30	N	002990	5000	1847 억		1681144	N	N	2	N	00	N
11	20240119	110139	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	10	2	0.20	29913920	5970	28.33	5020	5030	5000	6500	3500	5000	5010.71	4.55	0	46	5040	5020	5000	4980	4960	5030	4990	1848	1500	5000	3500	10	1	36953595	1851	8.77	0.34	12	0.02	571.00	14877.00	8020	20230113	-37.53	4890	20231011	2.45	5150	-2.72	20240102	4980	0.60	20240118	7590	-33.99	20230125	4890	2.45	20231011	0.30	N	002990	5000	1847 억		1681144	N	N	2	N	00	N
12	20240119	100141	57	100.00	KOSPI		건설업	N	N	N	N		N	5030	30	2	0.60	22975320	4583	21.75	5020	5030	5000	6500	3500	5000	5013.16	4.55	0	56	5040	5020	5000	4980	4960	5030	4990	1848	1500	5000	3500	10	1	36953595	1859	8.81	0.34	12	0.01	571.00	14877.00	8020	20230113	-37.28	4890	20231011	2.86	5150	-2.33	20240102	4980	1.00	20240118	7590	-33.73	20230125	4890	2.86	20231011	0.30	N	002990	5000	1847 억		1681144	N	N	2	N	00	N
13	20240119	090139	57	100.00	KOSPI		건설업	N	N	N	N		N	5030	30	2	0.60	507090	101	0.48	5020	5030	5020	6500	3500	5000	5020.69	4.55	0	-11	5040	5020	5000	4980	4960	5030	4990	1848	1500	5000	3500	10	1	36953595	1859	8.81	0.34	12	0.00	571.00	14877.00	8020	20230113	-37.28	4890	20231011	2.86	5150	-2.33	20240102	4980	1.00	20240118	7590	-33.73	20230125	4890	2.86	20231011	0.30	N	002990	5000	1847 억		1681144	N	N	2	N	00	N
14	20240118	160139	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	5	2	0.10	104510085	20905	36.90	4980	5020	4980	6490	3500	4995	4999.29	4.55	0	42	5075	5035	5010	4970	4945	5022	4957	1848	1495	5000	3490	10	1	36953595	1848	8.76	0.34	12	0.06	571.00	14877.00	8250	20230112	-39.39	4890	20231011	2.25	5150	-2.91	20240102	4980	0.40	20240118	7590	-34.12	20230125	4890	2.25	20231011	0.30	N	002990	5000	1847 억		1681126	N	N	2	N	00	N
15	20240118	150139	57	100.00	KOSPI		건설업	N	N	N	N		N	4995	0	3	0.00	97197800	19442	34.32	4980	5020	4980	6490	3500	4995	4999.37	4.55	0	47	5075	5035	5010	4970	4945	5022	4957	1848	1495	5000	3490	5	1	36953595	1846	8.75	0.34	12	0.05	571.00	14877.00	8250	20230112	-39.45	4890	20231011	2.15	5150	-3.01	20240102	4980	0.30	20240118	7590	-34.19	20230125	4890	2.15	20231011	0.30	N	002990	5000	1847 억		1681126	N	N	0	N	00	N
16	20240118	140140	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	5	2	0.10	82484230	16498	29.12	4980	5020	4980	6490	3500	4995	4999.65	4.55	0	52	5075	5035	5010	4970	4945	5022	4957	1848	1495	5000	3490	10	1	36953595	1848	8.76	0.34	12	0.04	571.00	14877.00	8250	20230112	-39.39	4890	20231011	2.25	5150	-2.91	20240102	4980	0.40	20240118	7590	-34.12	20230125	4890	2.25	20231011	0.30	N	002990	5000	1847 억		1681126	N	N	0	N	00	N
17	20240118	130139	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	5	2	0.10	57660200	11533	20.36	4980	5020	4980	6490	3500	4995	4999.58	4.55	0	819	5075	5035	5010	4970	4945	5022	4957	1848	1495	5000	3490	10	1	36953595	1848	8.76	0.34	12	0.03	571.00	14877.00	8250	20230112	-39.39	4890	20231011	2.25	5150	-2.91	20240102	4980	0.40	20240118	7590	-34.12	20230125	4890	2.25	20231011	0.30	N	002990	5000	1847 억		1681126	N	N	0	N	00	N
18	20240118	120140	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	15	2	0.30	43117240	8627	15.23	4980	5020	4980	6490	3500	4995	4997.94	4.55	0	819	5075	5035	5010	4970	4945	5022	4957	1848	1495	5000	3490	10	1	36953595	1851	8.77	0.34	12	0.02	571.00	14877.00	8250	20230112	-39.27	4890	20231011	2.45	5150	-2.72	20240102	4980	0.60	20240118	7590	-33.99	20230125	4890	2.45	20231011	0.30	N	002990	5000	1847 억		1681126	N	N	0	N	00	N
19	20240118	110140	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	5	2	0.10	19282235	3860	6.81	4980	5020	4980	6490	3500	4995	4995.40	4.55	0	819	5075	5035	5010	4970	4945	5022	4957	1848	1495	5000	3490	10	1	36953595	1848	8.76	0.34	12	0.01	571.00	14877.00	8250	20230112	-39.39	4890	20231011	2.25	5150	-2.91	20240102	4980	0.40	20240118	7590	-34.12	20230125	4890	2.25	20231011	0.30	N	002990	5000	1847 억		1681126	N	N	0	N	00	N
20	20240118	100140	57	100.00	KOSPI		건설업	N	N	N	N		N	4995	0	3	0.00	12927870	2589	4.57	4980	5020	4980	6490	3500	4995	4993.38	4.55	0	819	5075	5035	5010	4970	4945	5022	4957	1848	1495	5000	3490	5	1	36953595	1846	8.75	0.34	12	0.01	571.00	14877.00	8250	20230112	-39.45	4890	20231011	2.15	5150	-3.01	20240102	4980	0.30	20240118	7590	-34.19	20230125	4890	2.15	20231011	0.30	N	002990	5000	1847 억		1681126	N	N	0	N	00	N
21	20240118	090139	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	5	2	0.10	6721675	1347	2.38	4980	5000	4980	6490	3500	4995	4990.11	4.55	0	820	5075	5035	5010	4970	4945	5022	4957	1848	1495	5000	3490	10	1	36953595	1848	8.76	0.34	12	0.00	571.00	14877.00	8250	20230112	-39.39	4890	20231011	2.25	5150	-2.91	20240102	4980	0.40	20240118	7590	-34.12	20230125	4890	2.25	20231011	0.30	N	002990	5000	1847 억		1681126	N	N	0	N	00	N
22	20240117	160138	57	100.00	KOSPI		건설업	N	N	N	N		N	4995	-65	5	-1.28	283448235	56631	158.41	5040	5050	4985	6570	3550	5060	5005.19	4.62	0	-26212	5136	5097	5041	5002	4946	5117	5022	1848	1510	5000	3540	5	1	36953595	1846	8.75	0.34	12	0.15	571.00	14877.00	8290	20230111	-39.75	4890	20231011	2.15	5150	-3.01	20240102	4985	0.20	20240117	7730	-35.38	20230117	4890	2.15	20231011	0.31	N	002990	5000	1847 억		1708398	N	N	0	N	00	N
23	20240117	150140	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	-60	5	-1.19	275239255	54988	153.81	5040	5050	4985	6570	3550	5060	5005.44	4.62	0	-25622	5136	5097	5041	5002	4946	5117	5022	1848	1510	5000	3540	10	1	36953595	1848	8.76	0.34	12	0.15	571.00	14877.00	8290	20230111	-39.69	4890	20231011	2.25	5150	-2.91	20240102	4985	0.30	20240117	7730	-35.32	20230117	4890	2.25	20231011	0.31	N	002990	5000	1847 억		1708398	N	N	0	N	00	N
24	20240117	140138	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	-40	5	-0.79	202079500	40361	112.90	5040	5050	4985	6570	3550	5060	5006.80	4.62	0	-15513	5136	5097	5041	5002	4946	5117	5022	1848	1510	5000	3540	10	1	36953595	1855	8.79	0.34	12	0.11	571.00	14877.00	8290	20230111	-39.45	4890	20231011	2.66	5150	-2.52	20240102	4985	0.70	20240117	7730	-35.06	20230117	4890	2.66	20231011	0.31	N	002990	5000	1847 억		1708398	N	N	0	N	00	N
25	20240117	130139	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	-50	5	-0.99	131915975	26340	73.68	5040	5050	4985	6570	3550	5060	5008.20	4.62	0	-8968	5136	5097	5041	5002	4946	5117	5022	1848	1510	5000	3540	10	1	36953595	1851	8.77	0.34	12	0.07	571.00	14877.00	8290	20230111	-39.57	4890	20231011	2.45	5150	-2.72	20240102	4985	0.50	20240117	7730	-35.19	20230117	4890	2.45	20231011	0.31	N	002990	5000	1847 억		1708398	N	N	0	N	00	N
26	20240117	120139	57	100.00	KOSPI		건설업	N	N	N	N		N	5000	-60	5	-1.19	110126665	21990	61.51	5040	5050	4985	6570	3550	5060	5008.03	4.62	0	-6383	5136	5097	5041	5002	4946	5117	5022	1848	1510	5000	3540	10	1	36953595	1848	8.76	0.34	12	0.06	571.00	14877.00	8290	20230111	-39.69	4890	20231011	2.25	5150	-2.91	20240102	4985	0.30	20240117	7730	-35.32	20230117	4890	2.25	20231011	0.31	N	002990	5000	1847 억		1708398	N	N	0	N	00	N
27	20240117	110140	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	-40	5	-0.79	77101295	15395	43.06	5040	5050	4985	6570	3550	5060	5008.20	4.62	0	-4238	5136	5097	5041	5002	4946	5117	5022	1848	1510	5000	3540	10	1	36953595	1855	8.79	0.34	12	0.04	571.00	14877.00	8290	20230111	-39.45	4890	20231011	2.66	5150	-2.52	20240102	4985	0.70	20240117	7730	-35.06	20230117	4890	2.66	20231011	0.31	N	002990	5000	1847 억		1708398	N	N	0	N	00	N
28	20240117	100139	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	-50	5	-0.99	36118125	7222	20.20	5040	5050	4985	6570	3550	5060	5001.11	4.62	0	-87	5136	5097	5041	5002	4946	5117	5022	1848	1510	5000	3540	10	1	36953595	1851	8.77	0.34	12	0.02	571.00	14877.00	8290	20230111	-39.57	4890	20231011	2.45	5150	-2.72	20240102	4985	0.50	20240117	7730	-35.19	20230117	4890	2.45	20231011	0.31	N	002990	5000	1847 억		1708398	N	N	0	N	00	N
29	20240117	090139	57	100.00	KOSPI		건설업	N	N	N	N		N	5050	-10	5	-0.20	247040	49	0.14	5040	5050	5040	6570	3550	5060	5040.85	4.62	0	-14	5136	5097	5041	5002	4946	5117	5022	1848	1510	5000	3540	10	1	36953595	1866	8.84	0.34	12	0.00	571.00	14877.00	8290	20230111	-39.08	4890	20231011	3.27	5150	-1.94	20240102	4985	1.30	20240104	7730	-34.67	20230117	4890	3.27	20231011	0.31	N	002990	5000	1847 억		1708398	N	N	0	N	00	N
30	20240116	160138	57	100.00	KOSPI		건설업	N	N	N	N		N	5060	40	2	0.80	179889780	35729	146.05	5020	5080	4985	6520	3520	5020	5034.81	4.62	0	1490	5160	5090	5050	4980	4940	5070	4960	1848	1500	5000	3510	10	1	36953595	1870	8.86	0.34	12	0.10	571.00	14877.00	8770	20230110	-42.30	4890	20231011	3.48	5150	-1.75	20240102	4985	1.50	20240116	7960	-36.43	20230116	4890	3.48	20231011	0.31	N	002990	5000	1847 억		1707269	N	N	0	N	00	N
31	20240116	150139	57	100.00	KOSPI		건설업	N	N	N	N		N	5040	20	2	0.40	174318500	34627	141.55	5020	5080	4985	6520	3520	5020	5034.18	4.62	0	1456	5160	5090	5050	4980	4940	5070	4960	1848	1500	5000	3510	10	1	36953595	1862	8.83	0.34	12	0.09	571.00	14877.00	8770	20230110	-42.53	4890	20231011	3.07	5150	-2.14	20240102	4985	1.10	20240116	7960	-36.68	20230116	4890	3.07	20231011	0.31	N	002990	5000	1847 억		1707269	N	N	0	N	00	N
32	20240116	140139	57	100.00	KOSPI		건설업	N	N	N	N		N	5070	50	2	1.00	150490730	29925	122.33	5020	5080	4985	6520	3520	5020	5028.93	4.62	0	1953	5160	5090	5050	4980	4940	5070	4960	1848	1500	5000	3510	10	1	36953595	1874	8.88	0.34	12	0.08	571.00	14877.00	8770	20230110	-42.19	4890	20231011	3.68	5150	-1.55	20240102	4985	1.71	20240116	7960	-36.31	20230116	4890	3.68	20231011	0.31	N	002990	5000	1847 억		1707269	N	N	0	N	00	N
33	20240116	130139	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	0	3	0.00	120756940	24054	98.33	5020	5050	4985	6520	3520	5020	5020.24	4.62	0	2220	5160	5090	5050	4980	4940	5070	4960	1848	1500	5000	3510	10	1	36953595	1855	8.79	0.34	12	0.07	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	4985	0.70	20240116	7960	-36.93	20230116	4890	2.66	20231011	0.31	N	002990	5000	1847 억		1707269	N	N	0	N	00	N
34	20240116	120138	57	100.00	KOSPI		건설업	N	N	N	N		N	5030	10	2	0.20	87049630	17342	70.89	5020	5050	4985	6520	3520	5020	5019.58	4.62	0	1281	5160	5090	5050	4980	4940	5070	4960	1848	1500	5000	3510	10	1	36953595	1859	8.81	0.34	12	0.05	571.00	14877.00	8770	20230110	-42.65	4890	20231011	2.86	5150	-2.33	20240102	4985	0.90	20240116	7960	-36.81	20230116	4890	2.86	20231011	0.31	N	002990	5000	1847 억		1707269	N	N	0	N	00	N
35	20240116	110139	57	100.00	KOSPI		건설업	N	N	N	N		N	5030	10	2	0.20	78486050	15639	63.93	5020	5050	4985	6520	3520	5020	5018.61	4.62	0	835	5160	5090	5050	4980	4940	5070	4960	1848	1500	5000	3510	10	1	36953595	1859	8.81	0.34	12	0.04	571.00	14877.00	8770	20230110	-42.65	4890	20231011	2.86	5150	-2.33	20240102	4985	0.90	20240116	7960	-36.81	20230116	4890	2.86	20231011	0.31	N	002990	5000	1847 억		1707269	N	N	0	N	00	N
36	20240116	100139	57	100.00	KOSPI		건설업	N	N	N	N		N	5030	10	2	0.20	71282390	14202	58.06	5020	5050	4985	6520	3520	5020	5019.18	4.62	0	885	5160	5090	5050	4980	4940	5070	4960	1848	1500	5000	3510	10	1	36953595	1859	8.81	0.34	12	0.04	571.00	14877.00	8770	20230110	-42.65	4890	20231011	2.86	5150	-2.33	20240102	4985	0.90	20240116	7960	-36.81	20230116	4890	2.86	20231011	0.31	N	002990	5000	1847 억		1707269	N	N	0	N	00	N
37	20240116	090138	57	100.00	KOSPI		건설업	N	N	N	N		N	4985	-35	5	-0.70	6285090	1256	5.13	5020	5020	4985	6520	3520	5020	5004.05	4.62	0	-546	5160	5090	5050	4980	4940	5070	4960	1848	1500	5000	3510	5	1	36953595	1842	8.73	0.34	12	0.00	571.00	14877.00	8770	20230110	-43.16	4890	20231011	1.94	5150	-3.20	20240102	4985	0.00	20240116	7960	-37.37	20230116	4890	1.94	20231011	0.31	N	002990	5000	1847 억		1707269	N	N	0	N	00	N
38	20240115	160138	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	0	3	0.00	121030940	24034	64.35	5030	5120	5010	6520	3520	5020	5035.83	4.62	0	-1527	5060	5040	5020	5000	4980	5030	4990	1848	1500	5000	3510	10	1	36953595	1855	8.79	0.34	12	0.07	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	4985	0.70	20240104	7960	-36.93	20230116	4890	2.66	20231011	0.31	N	002990	5000	1847 억		1708578	N	N	0	N	00	N
39	20240115	150139	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	0	3	0.00	108639050	21566	57.74	5030	5120	5010	6520	3520	5020	5037.52	4.62	0	-2049	5060	5040	5020	5000	4980	5030	4990	1848	1500	5000	3510	10	1	36953595	1855	8.79	0.34	12	0.06	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	4985	0.70	20240104	7960	-36.93	20230116	4890	2.66	20231011	0.31	N	002990	5000	1847 억		1708578	N	N	0	N	00	N
40	20240115	140138	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	0	3	0.00	94296400	18709	50.09	5030	5120	5010	6520	3520	5020	5040.16	4.62	0	-2005	5060	5040	5020	5000	4980	5030	4990	1848	1500	5000	3510	10	1	36953595	1855	8.79	0.34	12	0.05	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	4985	0.70	20240104	7960	-36.93	20230116	4890	2.66	20231011	0.31	N	002990	5000	1847 억		1708578	N	N	0	N	00	N
41	20240115	130138	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	0	3	0.00	91857840	18224	48.79	5030	5120	5010	6520	3520	5020	5040.49	4.62	0	-1698	5060	5040	5020	5000	4980	5030	4990	1848	1500	5000	3510	10	1	36953595	1855	8.79	0.34	12	0.05	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	4985	0.70	20240104	7960	-36.93	20230116	4890	2.66	20231011	0.31	N	002990	5000	1847 억		1708578	N	N	0	N	00	N
42	20240115	120139	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	0	3	0.00	82028940	16264	43.54	5030	5120	5010	6520	3520	5020	5043.59	4.62	0	-1589	5060	5040	5020	5000	4980	5030	4990	1848	1500	5000	3510	10	1	36953595	1855	8.79	0.34	12	0.04	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	4985	0.70	20240104	7960	-36.93	20230116	4890	2.66	20231011	0.31	N	002990	5000	1847 억		1708578	N	N	0	N	00	N
43	20240115	110138	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	0	3	0.00	71209180	14108	37.77	5030	5120	5010	6520	3520	5020	5047.43	4.62	0	-1536	5060	5040	5020	5000	4980	5030	4990	1848	1500	5000	3510	10	1	36953595	1855	8.79	0.34	12	0.04	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	4985	0.70	20240104	7960	-36.93	20230116	4890	2.66	20231011	0.31	N	002990	5000	1847 억		1708578	N	N	0	N	00	N
44	20240115	100138	57	100.00	KOSPI		건설업	N	N	N	N		N	5050	30	2	0.60	39187400	7752	20.76	5030	5120	5010	6520	3520	5020	5055.13	4.62	0	-1071	5060	5040	5020	5000	4980	5030	4990	1848	1500	5000	3510	10	1	36953595	1866	8.84	0.34	12	0.02	571.00	14877.00	8770	20230110	-42.42	4890	20231011	3.27	5150	-1.94	20240102	4985	1.30	20240104	7960	-36.56	20230116	4890	3.27	20231011	0.31	N	002990	5000	1847 억		1708578	N	N	0	N	00	N
45	20240115	090139	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	0	3	0.00	4499780	895	2.40	5030	5030	5010	6520	3520	5020	5027.69	4.62	0	-510	5060	5040	5020	5000	4980	5030	4990	1848	1500	5000	3510	10	1	36953595	1855	8.79	0.34	12	0.00	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	4985	0.70	20240104	7960	-36.93	20230116	4890	2.66	20231011	0.31	N	002990	5000	1847 억		1708578	N	N	0	N	00	N
46	20240112	160138	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	-20	5	-0.40	186014150	37106	154.61	5040	5040	5000	6550	3530	5040	5013.04	4.65	0	-9063	5113	5076	5043	5006	4973	5060	4990	1848	1510	5000	3520	10	1	36953595	1855	8.79	0.34	12	0.10	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	4985	0.70	20240104	8250	-39.15	20230112	4890	2.66	20231011	0.32	N	002990	5000	1847 억		1717633	N	N	77	N	00	N
47	20240112	150139	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	-20	5	-0.40	177169910	35344	147.27	5040	5040	5000	6550	3530	5040	5012.73	4.65	0	-8851	5113	5076	5043	5006	4973	5060	4990	1848	1510	5000	3520	10	1	36953595	1855	8.79	0.34	12	0.10	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	4985	0.70	20240104	8250	-39.15	20230112	4890	2.66	20231011	0.32	N	002990	5000	1847 억		1717633	N	N	77	N	00	N
48	20240112	140138	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	-20	5	-0.40	142067640	28342	118.09	5040	5040	5000	6550	3530	5040	5012.62	4.65	0	-7068	5113	5076	5043	5006	4973	5060	4990	1848	1510	5000	3520	10	1	36953595	1855	8.79	0.34	12	0.08	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	4985	0.70	20240104	8250	-39.15	20230112	4890	2.66	20231011	0.32	N	002990	5000	1847 억		1717633	N	N	77	N	00	N
49	20240112	130138	57	100.00	KOSPI		건설업	N	N	N	N		N	5010	-30	5	-0.60	85939520	17140	71.42	5040	5040	5000	6550	3530	5040	5013.97	4.65	0	-4710	5113	5076	5043	5006	4973	5060	4990	1848	1510	5000	3520	10	1	36953595	1851	8.77	0.34	12	0.05	571.00	14877.00	8770	20230110	-42.87	4890	20231011	2.45	5150	-2.72	20240102	4985	0.50	20240104	8250	-39.27	20230112	4890	2.45	20231011	0.32	N	002990	5000	1847 억		1717633	N	N	77	N	00	N
50	20240112	120138	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	-20	5	-0.40	70542230	14068	58.62	5040	5040	5000	6550	3530	5040	5014.38	4.65	0	-4199	5113	5076	5043	5006	4973	5060	4990	1848	1510	5000	3520	10	1	36953595	1855	8.79	0.34	12	0.04	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	4985	0.70	20240104	8250	-39.15	20230112	4890	2.66	20231011	0.32	N	002990	5000	1847 억		1717633	N	N	77	N	00	N
51	20240112	110138	57	100.00	KOSPI		건설업	N	N	N	N		N	5030	-10	5	-0.20	61534210	12276	51.15	5040	5040	5000	6550	3530	5040	5012.56	4.65	0	-3370	5113	5076	5043	5006	4973	5060	4990	1848	1510	5000	3520	10	1	36953595	1859	8.81	0.34	12	0.03	571.00	14877.00	8770	20230110	-42.65	4890	20231011	2.86	5150	-2.33	20240102	4985	0.90	20240104	8250	-39.03	20230112	4890	2.86	20231011	0.32	N	002990	5000	1847 억		1717633	N	N	77	N	00	N
52	20240112	100138	57	100.00	KOSPI		건설업	N	N	N	N		N	5020	-20	5	-0.40	34981930	6978	29.07	5040	5040	5000	6550	3530	5040	5013.17	4.65	0	-3680	5113	5076	5043	5006	4973	5060	4990	1848	1510	5000	3520	10	1	36953595	1855	8.79	0.34	12	0.02	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	4985	0.70	20240104	8250	-39.15	20230112	4890	2.66	20231011	0.32	N	002990	5000	1847 억		1717633	N	N	77	N	00	N
53	20240112	090138	57	100.00	KOSPI		건설업	N	N	N	N		N	5040	0	3	0.00	211680	42	0.18	5040	5040	5040	6550	3530	5040	5040.00	4.65	0	-3	5113	5076	5043	5006	4973	5060	4990	1848	1510	5000	3520	10	1	36953595	1862	8.83	0.34	12	0.00	571.00	14877.00	8770	20230110	-42.53	4890	20231011	3.07	5150	-2.14	20240102	4985	1.10	20240104	8250	-38.91	20230112	4890	3.07	20231011	0.32	N	002990	5000	1847 억		1717633	N	N	77	N	00	N
54	20240111	160138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	0	3	0.00	120735070	23998	59.30	5080	5080	5010	6550	3530	5040	5031.05	4.65	0	-2936	5133	5086	5053	5006	4973	5070	4990	1848	1510	5000	3520	10	1	36953595	1862	8.83	0.34	12	0.06	571.00	14877.00	8770	20230110	-42.53	4890	20231011	3.07	5150	-2.14	20240102	4985	1.10	20240104	8290	-39.20	20230111	4890	3.07	20231011	0.31	N	002990	5000	1847 억		1719291	N	N	77	N	00	N
55	20240111	150138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5030	-10	5	-0.20	115406660	22939	56.68	5080	5080	5010	6550	3530	5040	5031.02	4.65	0	-2936	5133	5086	5053	5006	4973	5070	4990	1848	1510	5000	3520	10	1	36953595	1859	8.81	0.34	12	0.06	571.00	14877.00	8770	20230110	-42.65	4890	20231011	2.86	5150	-2.33	20240102	4985	0.90	20240104	8290	-39.32	20230111	4890	2.86	20231011	0.31	N	002990	5000	1847 억		1719291	N	N	22	N	00	N
56	20240111	140138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5020	-20	5	-0.40	105473450	20966	51.81	5080	5080	5010	6550	3530	5040	5030.69	4.65	0	-2361	5133	5086	5053	5006	4973	5070	4990	1848	1510	5000	3520	10	1	36953595	1855	8.79	0.34	12	0.06	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	4985	0.70	20240104	8290	-39.45	20230111	4890	2.66	20231011	0.31	N	002990	5000	1847 억		1719291	N	N	22	N	00	N
57	20240111	130137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5020	-20	5	-0.40	84762280	16843	41.62	5080	5080	5010	6550	3530	5040	5032.49	4.65	0	-1031	5133	5086	5053	5006	4973	5070	4990	1848	1510	5000	3520	10	1	36953595	1855	8.79	0.34	12	0.05	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	4985	0.70	20240104	8290	-39.45	20230111	4890	2.66	20231011	0.31	N	002990	5000	1847 억		1719291	N	N	22	N	00	N
58	20240111	120138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	0	3	0.00	75216020	14945	36.93	5080	5080	5010	6550	3530	5040	5032.86	4.65	0	-444	5133	5086	5053	5006	4973	5070	4990	1848	1510	5000	3520	10	1	36953595	1862	8.83	0.34	12	0.04	571.00	14877.00	8770	20230110	-42.53	4890	20231011	3.07	5150	-2.14	20240102	4985	1.10	20240104	8290	-39.20	20230111	4890	3.07	20231011	0.31	N	002990	5000	1847 억		1719291	N	N	22	N	00	N
59	20240111	110138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	0	3	0.00	68224720	13558	33.50	5080	5080	5010	6550	3530	5040	5032.06	4.65	0	428	5133	5086	5053	5006	4973	5070	4990	1848	1510	5000	3520	10	1	36953595	1862	8.83	0.34	12	0.04	571.00	14877.00	8770	20230110	-42.53	4890	20231011	3.07	5150	-2.14	20240102	4985	1.10	20240104	8290	-39.20	20230111	4890	3.07	20231011	0.31	N	002990	5000	1847 억		1719291	N	N	22	N	00	N
60	20240111	100138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	0	3	0.00	36912070	7331	18.12	5080	5080	5010	6550	3530	5040	5035.07	4.65	0	225	5133	5086	5053	5006	4973	5070	4990	1848	1510	5000	3520	10	1	36953595	1862	8.83	0.34	12	0.02	571.00	14877.00	8770	20230110	-42.53	4890	20231011	3.07	5150	-2.14	20240102	4985	1.10	20240104	8290	-39.20	20230111	4890	3.07	20231011	0.31	N	002990	5000	1847 억		1719291	N	N	22	N	00	N
61	20240111	090138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5070	30	2	0.60	1639820	323	0.80	5080	5080	5070	6550	3530	5040	5076.84	4.65	0	-31	5133	5086	5053	5006	4973	5070	4990	1848	1510	5000	3520	10	1	36953595	1874	8.88	0.34	12	0.00	571.00	14877.00	8770	20230110	-42.19	4890	20231011	3.68	5150	-1.55	20240102	4985	1.71	20240104	8290	-38.84	20230111	4890	3.68	20231011	0.31	N	002990	5000	1847 억		1719291	N	N	22	N	00	N
62	20240110	160138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	-30	5	-0.59	200914950	39779	76.40	5060	5100	5020	6590	3550	5070	5050.80	4.67	0	-5428	5143	5106	5073	5036	5003	5090	5020	1848	1520	5000	3540	10	1	36953595	1862	8.83	0.34	12	0.11	571.00	14877.00	8770	20230110	-42.53	4890	20231011	3.07	5150	-2.14	20240102	4985	1.10	20240104	8770	-42.53	20230110	4890	3.07	20231011	0.32	N	002990	5000	1847 억		1724719	N	N	22	N	00	N
63	20240110	150137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5050	-20	5	-0.39	193739000	38354	73.66	5060	5100	5020	6590	3550	5070	5051.34	4.67	0	-5170	5143	5106	5073	5036	5003	5090	5020	1848	1520	5000	3540	10	1	36953595	1866	8.84	0.34	12	0.10	571.00	14877.00	8770	20230110	-42.42	4890	20231011	3.27	5150	-1.94	20240102	4985	1.30	20240104	8770	-42.42	20230110	4890	3.27	20231011	0.32	N	002990	5000	1847 억		1724719	N	N	17	N	00	N
64	20240110	140138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	-30	5	-0.59	179901240	35609	68.39	5060	5100	5020	6590	3550	5070	5052.13	4.67	0	-4316	5143	5106	5073	5036	5003	5090	5020	1848	1520	5000	3540	10	1	36953595	1862	8.83	0.34	12	0.10	571.00	14877.00	8770	20230110	-42.53	4890	20231011	3.07	5150	-2.14	20240102	4985	1.10	20240104	8770	-42.53	20230110	4890	3.07	20231011	0.32	N	002990	5000	1847 억		1724719	N	N	17	N	00	N
65	20240110	130138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	-30	5	-0.59	169571730	33558	64.45	5060	5100	5020	6590	3550	5070	5053.09	4.67	0	-4021	5143	5106	5073	5036	5003	5090	5020	1848	1520	5000	3540	10	1	36953595	1862	8.83	0.34	12	0.09	571.00	14877.00	8770	20230110	-42.53	4890	20231011	3.07	5150	-2.14	20240102	4985	1.10	20240104	8770	-42.53	20230110	4890	3.07	20231011	0.32	N	002990	5000	1847 억		1724719	N	N	17	N	00	N
66	20240110	120138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	-30	5	-0.59	144501340	28579	54.89	5060	5100	5020	6590	3550	5070	5056.21	4.67	0	-3822	5143	5106	5073	5036	5003	5090	5020	1848	1520	5000	3540	10	1	36953595	1862	8.83	0.34	12	0.08	571.00	14877.00	8770	20230110	-42.53	4890	20231011	3.07	5150	-2.14	20240102	4985	1.10	20240104	8770	-42.53	20230110	4890	3.07	20231011	0.32	N	002990	5000	1847 억		1724719	N	N	17	N	00	N
67	20240110	110138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	-30	5	-0.59	114240290	22569	43.35	5060	5100	5020	6590	3550	5070	5061.82	4.67	0	-3414	5143	5106	5073	5036	5003	5090	5020	1848	1520	5000	3540	10	1	36953595	1862	8.83	0.34	12	0.06	571.00	14877.00	8770	20230110	-42.53	4890	20231011	3.07	5150	-2.14	20240102	4985	1.10	20240104	8770	-42.53	20230110	4890	3.07	20231011	0.32	N	002990	5000	1847 억		1724719	N	N	17	N	00	N
68	20240110	100138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5050	-20	5	-0.39	95781870	18904	36.31	5060	5100	5020	6590	3550	5070	5066.75	4.67	0	-2853	5143	5106	5073	5036	5003	5090	5020	1848	1520	5000	3540	10	1	36953595	1866	8.84	0.34	12	0.05	571.00	14877.00	8770	20230110	-42.42	4890	20231011	3.27	5150	-1.94	20240102	4985	1.30	20240104	8770	-42.42	20230110	4890	3.27	20231011	0.32	N	002990	5000	1847 억		1724719	N	N	17	N	00	N
69	20240110	090138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5080	10	2	0.20	18206700	3595	6.90	5060	5080	5060	6590	3550	5070	5064.45	4.67	0	890	5143	5106	5073	5036	5003	5090	5020	1848	1520	5000	3540	10	1	36953595	1877	8.90	0.34	12	0.01	571.00	14877.00	8770	20230110	-42.08	4890	20231011	3.89	5150	-1.36	20240102	4985	1.91	20240104	8770	-42.08	20230110	4890	3.89	20231011	0.32	N	002990	5000	1847 억		1724719	N	N	17	N	00	N
70	20240109	160137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5070	0	3	0.00	263363790	51847	169.05	5090	5110	5040	6590	3550	5070	5079.65	4.68	0	-5247	5123	5096	5053	5026	4983	5110	5040	1848	1520	5000	3540	10	1	36953595	1874	8.88	0.34	12	0.14	571.00	14877.00	8770	20230110	-42.19	4890	20231011	3.68	5150	-1.55	20240102	4985	1.71	20240104	8770	-42.19	20230110	4890	3.68	20231011	0.32	N	002990	5000	1847 억		1729655	N	N	17	N	00	N
71	20240109	150138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5050	-20	5	-0.39	250846830	49372	160.98	5090	5110	5040	6590	3550	5070	5080.75	4.68	0	-3193	5123	5096	5053	5026	4983	5110	5040	1848	1520	5000	3540	10	1	36953595	1866	8.84	0.34	12	0.13	571.00	14877.00	8770	20230110	-42.42	4890	20231011	3.27	5150	-1.94	20240102	4985	1.30	20240104	8770	-42.42	20230110	4890	3.27	20231011	0.32	N	002990	5000	1847 억		1729655	N	N	81	N	00	N
72	20240109	140137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5070	0	3	0.00	228808530	45014	146.77	5090	5110	5040	6590	3550	5070	5083.05	4.68	0	-742	5123	5096	5053	5026	4983	5110	5040	1848	1520	5000	3540	10	1	36953595	1874	8.88	0.34	12	0.12	571.00	14877.00	8770	20230110	-42.19	4890	20231011	3.68	5150	-1.55	20240102	4985	1.71	20240104	8770	-42.19	20230110	4890	3.68	20231011	0.32	N	002990	5000	1847 억		1729655	N	N	81	N	00	N
73	20240109	130138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5090	20	2	0.39	156761430	30797	100.42	5090	5110	5060	6590	3550	5070	5090.15	4.68	0	2140	5123	5096	5053	5026	4983	5110	5040	1848	1520	5000	3540	10	1	36953595	1881	8.91	0.34	12	0.08	571.00	14877.00	8770	20230110	-41.96	4890	20231011	4.09	5150	-1.17	20240102	4985	2.11	20240104	8770	-41.96	20230110	4890	4.09	20231011	0.32	N	002990	5000	1847 억		1729655	N	N	81	N	00	N
74	20240109	120138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5090	20	2	0.39	92455140	18182	59.28	5090	5100	5060	6590	3550	5070	5084.98	4.68	0	-1834	5123	5096	5053	5026	4983	5110	5040	1848	1520	5000	3540	10	1	36953595	1881	8.91	0.34	12	0.05	571.00	14877.00	8770	20230110	-41.96	4890	20231011	4.09	5150	-1.17	20240102	4985	2.11	20240104	8770	-41.96	20230110	4890	4.09	20231011	0.32	N	002990	5000	1847 억		1729655	N	N	81	N	00	N
75	20240109	110138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5100	30	2	0.59	86826510	17076	55.68	5090	5100	5060	6590	3550	5070	5084.71	4.68	0	-1638	5123	5096	5053	5026	4983	5110	5040	1848	1520	5000	3540	10	1	36953595	1885	8.93	0.34	12	0.05	571.00	14877.00	8770	20230110	-41.85	4890	20231011	4.29	5150	-0.97	20240102	4985	2.31	20240104	8770	-41.85	20230110	4890	4.29	20231011	0.32	N	002990	5000	1847 억		1729655	N	N	81	N	00	N
76	20240109	100137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5090	20	2	0.39	37122090	7311	23.84	5090	5090	5060	6590	3550	5070	5077.57	4.68	0	522	5123	5096	5053	5026	4983	5110	5040	1848	1520	5000	3540	10	1	36953595	1881	8.91	0.34	12	0.02	571.00	14877.00	8770	20230110	-41.96	4890	20231011	4.09	5150	-1.17	20240102	4985	2.11	20240104	8770	-41.96	20230110	4890	4.09	20231011	0.32	N	002990	5000	1847 억		1729655	N	N	81	N	00	N
77	20240109	090137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5070	0	3	0.00	4216670	832	2.71	5090	5090	5060	6590	3550	5070	5068.11	4.68	0	0	5123	5096	5053	5026	4983	5110	5040	1848	1520	5000	3540	10	1	36953595	1874	8.88	0.34	12	0.00	571.00	14877.00	8770	20230110	-42.19	4890	20231011	3.68	5150	-1.55	20240102	4985	1.71	20240104	8770	-42.19	20230110	4890	3.68	20231011	0.32	N	002990	5000	1847 억		1729655	N	N	81	N	00	N
78	20240108	160138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5070	60	2	1.20	148009350	29284	72.42	5060	5080	5010	6510	3510	5010	5054.27	4.68	0	-723	5060	5035	5015	4990	4970	5025	4980	1848	1500	5000	3500	10	1	36953595	1874	8.88	0.34	12	0.08	571.00	14877.00	8770	20230110	-42.19	4890	20231011	3.68	5150	-1.55	20240102	4985	1.71	20240104	8770	-42.19	20230110	4890	3.68	20231011	0.33	N	002990	5000	1847 억		1730464	N	N	81	N	00	N
79	20240108	150138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5070	60	2	1.20	142777720	28252	69.87	5060	5080	5010	6510	3510	5010	5053.72	4.68	0	-720	5060	5035	5015	4990	4970	5025	4980	1848	1500	5000	3500	10	1	36953595	1874	8.88	0.34	12	0.08	571.00	14877.00	8770	20230110	-42.19	4890	20231011	3.68	5150	-1.55	20240102	4985	1.71	20240104	8770	-42.19	20230110	4890	3.68	20231011	0.33	N	002990	5000	1847 억		1730464	N	N	43	N	00	N
80	20240108	140137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5080	70	2	1.40	136949300	27099	67.02	5060	5080	5010	6510	3510	5010	5053.67	4.68	0	-176	5060	5035	5015	4990	4970	5025	4980	1848	1500	5000	3500	10	1	36953595	1877	8.90	0.34	12	0.07	571.00	14877.00	8770	20230110	-42.08	4890	20231011	3.89	5150	-1.36	20240102	4985	1.91	20240104	8770	-42.08	20230110	4890	3.89	20231011	0.33	N	002990	5000	1847 억		1730464	N	N	43	N	00	N
81	20240108	130137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5080	70	2	1.40	122435980	24231	59.93	5060	5080	5010	6510	3510	5010	5052.87	4.68	0	128	5060	5035	5015	4990	4970	5025	4980	1848	1500	5000	3500	10	1	36953595	1877	8.90	0.34	12	0.07	571.00	14877.00	8770	20230110	-42.08	4890	20231011	3.89	5150	-1.36	20240102	4985	1.91	20240104	8770	-42.08	20230110	4890	3.89	20231011	0.33	N	002990	5000	1847 억		1730464	N	N	43	N	00	N
82	20240108	120138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5070	60	2	1.20	98817490	19566	48.39	5060	5080	5010	6510	3510	5010	5050.47	4.68	0	407	5060	5035	5015	4990	4970	5025	4980	1848	1500	5000	3500	10	1	36953595	1874	8.88	0.34	12	0.05	571.00	14877.00	8770	20230110	-42.19	4890	20231011	3.68	5150	-1.55	20240102	4985	1.71	20240104	8770	-42.19	20230110	4890	3.68	20231011	0.33	N	002990	5000	1847 억		1730464	N	N	43	N	00	N
83	20240108	110137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5060	50	2	1.00	94380490	18690	46.22	5060	5080	5010	6510	3510	5010	5049.79	4.68	0	396	5060	5035	5015	4990	4970	5025	4980	1848	1500	5000	3500	10	1	36953595	1870	8.86	0.34	12	0.05	571.00	14877.00	8770	20230110	-42.30	4890	20231011	3.48	5150	-1.75	20240102	4985	1.50	20240104	8770	-42.30	20230110	4890	3.48	20231011	0.33	N	002990	5000	1847 억		1730464	N	N	43	N	00	N
84	20240108	100139	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5050	40	2	0.80	53354300	10596	26.21	5060	5060	5010	6510	3510	5010	5035.32	4.68	0	-642	5060	5035	5015	4990	4970	5025	4980	1848	1500	5000	3500	10	1	36953595	1866	8.84	0.34	12	0.03	571.00	14877.00	8770	20230110	-42.42	4890	20231011	3.27	5150	-1.94	20240102	4985	1.30	20240104	8770	-42.42	20230110	4890	3.27	20231011	0.33	N	002990	5000	1847 억		1730464	N	N	43	N	00	N
85	20240108	090137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5060	50	2	1.00	5330000	1054	2.61	5060	5060	5030	6510	3510	5010	5056.93	4.68	0	-332	5060	5035	5015	4990	4970	5025	4980	1848	1500	5000	3500	10	1	36953595	1870	8.86	0.34	12	0.00	571.00	14877.00	8770	20230110	-42.30	4890	20231011	3.48	5150	-1.75	20240102	4985	1.50	20240104	8770	-42.30	20230110	4890	3.48	20231011	0.33	N	002990	5000	1847 억		1730464	N	N	43	N	00	N
86	20240105	160137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5010	0	3	0.00	200607470	40054	56.88	5020	5040	4995	6510	3510	5010	5008.42	4.71	0	-11189	5080	5045	5015	4980	4950	5030	4965	1848	1500	5000	3500	10	1	36953595	1851	8.77	0.34	12	0.11	571.00	14877.00	8770	20230110	-42.87	4890	20231011	2.45	5150	-2.72	20240102	4985	0.50	20240104	8770	-42.87	20230110	4890	2.45	20231011	0.32	N	002990	5000	1847 억		1741663	N	N	43	N	00	N
87	20240105	150137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5010	0	3	0.00	181165530	36173	51.37	5020	5040	4995	6510	3510	5010	5008.31	4.71	0	-10330	5080	5045	5015	4980	4950	5030	4965	1848	1500	5000	3500	10	1	36953595	1851	8.77	0.34	12	0.10	571.00	14877.00	8770	20230110	-42.87	4890	20231011	2.45	5150	-2.72	20240102	4985	0.50	20240104	8770	-42.87	20230110	4890	2.45	20231011	0.32	N	002990	5000	1847 억		1741663	N	N	451	N	00	N
88	20240105	140137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5010	0	3	0.00	174079080	34758	49.36	5020	5040	4995	6510	3510	5010	5008.32	4.71	0	-9289	5080	5045	5015	4980	4950	5030	4965	1848	1500	5000	3500	10	1	36953595	1851	8.77	0.34	12	0.09	571.00	14877.00	8770	20230110	-42.87	4890	20231011	2.45	5150	-2.72	20240102	4985	0.50	20240104	8770	-42.87	20230110	4890	2.45	20231011	0.32	N	002990	5000	1847 억		1741663	N	N	451	N	00	N
89	20240105	130138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5010	0	3	0.00	125653870	25106	35.65	5020	5030	4995	6510	3510	5010	5004.93	4.71	0	-7216	5080	5045	5015	4980	4950	5030	4965	1848	1500	5000	3500	10	1	36953595	1851	8.77	0.34	12	0.07	571.00	14877.00	8770	20230110	-42.87	4890	20231011	2.45	5150	-2.72	20240102	4985	0.50	20240104	8770	-42.87	20230110	4890	2.45	20231011	0.32	N	002990	5000	1847 억		1741663	N	N	451	N	00	N
90	20240105	120138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5000	-10	5	-0.20	75095965	15000	21.30	5020	5030	4995	6510	3510	5010	5006.40	4.71	0	-5566	5080	5045	5015	4980	4950	5030	4965	1848	1500	5000	3500	10	1	36953595	1848	8.76	0.34	12	0.04	571.00	14877.00	8770	20230110	-42.99	4890	20231011	2.25	5150	-2.91	20240102	4985	0.30	20240104	8770	-42.99	20230110	4890	2.25	20231011	0.32	N	002990	5000	1847 억		1741663	N	N	451	N	00	N
91	20240105	110137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5010	0	3	0.00	60191360	12019	17.07	5020	5030	4995	6510	3510	5010	5008.02	4.71	0	-4901	5080	5045	5015	4980	4950	5030	4965	1848	1500	5000	3500	10	1	36953595	1851	8.77	0.34	12	0.03	571.00	14877.00	8770	20230110	-42.87	4890	20231011	2.45	5150	-2.72	20240102	4985	0.50	20240104	8770	-42.87	20230110	4890	2.45	20231011	0.32	N	002990	5000	1847 억		1741663	N	N	451	N	00	N
92	20240105	100137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5020	10	2	0.20	20911800	4177	5.93	5020	5030	5000	6510	3510	5010	5006.42	4.71	0	-919	5080	5045	5015	4980	4950	5030	4965	1848	1500	5000	3500	10	1	36953595	1855	8.79	0.34	12	0.01	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	4985	0.70	20240104	8770	-42.76	20230110	4890	2.66	20231011	0.32	N	002990	5000	1847 억		1741663	N	N	451	N	00	N
93	20240105	090137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5000	-10	5	-0.20	3163770	632	0.90	5020	5020	5000	6510	3510	5010	5005.97	4.71	0	-358	5080	5045	5015	4980	4950	5030	4965	1848	1500	5000	3500	10	1	36953595	1848	8.76	0.34	12	0.00	571.00	14877.00	8770	20230110	-42.99	4890	20231011	2.25	5150	-2.91	20240102	4985	0.30	20240104	8770	-42.99	20230110	4890	2.25	20231011	0.32	N	002990	5000	1847 억		1741663	N	N	451	N	00	N
94	20240104	160136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5010	-30	5	-0.60	351536955	70324	106.22	5050	5050	4985	6550	3530	5040	4998.80	4.75	0	-12598	5166	5102	5056	4992	4946	5080	4970	1848	1510	5000	3520	10	1	36953595	1851	8.77	0.34	12	0.19	571.00	14877.00	8770	20230110	-42.87	4890	20231011	2.45	5150	-2.72	20240102	4985	0.50	20240104	8770	-42.87	20230110	4890	2.45	20231011	0.30	N	002990	5000	1847 억		1754171	N	N	451	N	00	N
95	20240104	150137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5000	-40	5	-0.79	323269750	64675	97.69	5050	5050	4985	6550	3530	5040	4998.37	4.75	0	-11944	5166	5102	5056	4992	4946	5080	4970	1848	1510	5000	3520	10	1	36953595	1848	8.76	0.34	12	0.18	571.00	14877.00	8770	20230110	-42.99	4890	20231011	2.25	5150	-2.91	20240102	4985	0.30	20240104	8770	-42.99	20230110	4890	2.25	20231011	0.30	N	002990	5000	1847 억		1754171	N	N	396	N	00	N
96	20240104	140138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5000	-40	5	-0.79	303253195	60673	91.65	5050	5050	4985	6550	3530	5040	4998.16	4.75	0	-11059	5166	5102	5056	4992	4946	5080	4970	1848	1510	5000	3520	10	1	36953595	1848	8.76	0.34	12	0.16	571.00	14877.00	8770	20230110	-42.99	4890	20231011	2.25	5150	-2.91	20240102	4985	0.30	20240104	8770	-42.99	20230110	4890	2.25	20231011	0.30	N	002990	5000	1847 억		1754171	N	N	396	N	00	N
97	20240104	130137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5020	-20	5	-0.40	121010715	24163	36.50	5050	5050	4995	6550	3530	5040	5008.10	4.75	0	-4452	5166	5102	5056	4992	4946	5080	4970	1848	1510	5000	3520	10	1	36953595	1855	8.79	0.34	12	0.07	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	4995	0.50	20240104	8770	-42.76	20230110	4890	2.66	20231011	0.30	N	002990	5000	1847 억		1754171	N	N	396	N	00	N
98	20240104	120137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5020	-20	5	-0.40	109703075	21907	33.09	5050	5050	4995	6550	3530	5040	5007.67	4.75	0	-4084	5166	5102	5056	4992	4946	5080	4970	1848	1510	5000	3520	10	1	36953595	1855	8.79	0.34	12	0.06	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	4995	0.50	20240104	8770	-42.76	20230110	4890	2.66	20231011	0.30	N	002990	5000	1847 억		1754171	N	N	396	N	00	N
99	20240104	110137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5020	-20	5	-0.40	69397675	13848	20.92	5050	5050	4995	6550	3530	5040	5011.39	4.75	0	-2638	5166	5102	5056	4992	4946	5080	4970	1848	1510	5000	3520	10	1	36953595	1855	8.79	0.34	12	0.04	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	4995	0.50	20240104	8770	-42.76	20230110	4890	2.66	20231011	0.30	N	002990	5000	1847 억		1754171	N	N	396	N	00	N
100	20240104	100136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5030	-10	5	-0.20	49752015	9925	14.99	5050	5050	4995	6550	3530	5040	5012.80	4.75	0	-1867	5166	5102	5056	4992	4946	5080	4970	1848	1510	5000	3520	10	1	36953595	1859	8.81	0.34	12	0.03	571.00	14877.00	8770	20230110	-42.65	4890	20231011	2.86	5150	-2.33	20240102	4995	0.70	20240104	8770	-42.65	20230110	4890	2.86	20231011	0.30	N	002990	5000	1847 억		1754171	N	N	396	N	00	N
101	20240104	090137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5010	-30	5	-0.60	1596940	317	0.48	5050	5050	5010	6550	3530	5040	5037.67	4.75	0	-90	5166	5102	5056	4992	4946	5080	4970	1848	1510	5000	3520	10	1	36953595	1851	8.77	0.34	12	0.00	571.00	14877.00	8770	20230110	-42.87	4890	20231011	2.45	5150	-2.72	20240102	5010	0.00	20240104	8770	-42.87	20230110	4890	2.45	20231011	0.30	N	002990	5000	1847 억		1754171	N	N	396	N	00	N
102	20240103	160137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	-70	5	-1.37	333128660	66154	91.73	5080	5120	5010	6640	3580	5110	5035.65	4.78	0	-10877	5183	5146	5113	5076	5043	5130	5060	1848	1530	5000	3570	10	1	36953595	1862	8.83	0.34	12	0.18	571.00	14877.00	8770	20230110	-42.53	4890	20231011	3.07	5150	-2.14	20240102	5010	0.60	20240103	8770	-42.53	20230110	4890	3.07	20231011	0.30	N	002990	5000	1847 억		1764873	N	N	396	N	00	N
103	20240103	150136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5030	-80	5	-1.57	317597220	63071	87.46	5080	5120	5010	6640	3580	5110	5035.55	4.78	0	-10015	5183	5146	5113	5076	5043	5130	5060	1848	1530	5000	3570	10	1	36953595	1859	8.81	0.34	12	0.17	571.00	14877.00	8770	20230110	-42.65	4890	20231011	2.86	5150	-2.33	20240102	5010	0.40	20240103	8770	-42.65	20230110	4890	2.86	20231011	0.30	N	002990	5000	1847 억		1764873	N	N	2	N	00	N
104	20240103	140137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	-70	5	-1.37	303888210	60347	83.68	5080	5120	5010	6640	3580	5110	5035.68	4.78	0	-9843	5183	5146	5113	5076	5043	5130	5060	1848	1530	5000	3570	10	1	36953595	1862	8.83	0.34	12	0.16	571.00	14877.00	8770	20230110	-42.53	4890	20231011	3.07	5150	-2.14	20240102	5010	0.60	20240103	8770	-42.53	20230110	4890	3.07	20231011	0.30	N	002990	5000	1847 억		1764873	N	N	2	N	00	N
105	20240103	130137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5030	-80	5	-1.57	261406040	51899	71.97	5080	5120	5010	6640	3580	5110	5036.82	4.78	0	-9981	5183	5146	5113	5076	5043	5130	5060	1848	1530	5000	3570	10	1	36953595	1859	8.81	0.34	12	0.14	571.00	14877.00	8770	20230110	-42.65	4890	20231011	2.86	5150	-2.33	20240102	5010	0.40	20240103	8770	-42.65	20230110	4890	2.86	20231011	0.30	N	002990	5000	1847 억		1764873	N	N	2	N	00	N
106	20240103	120138	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5030	-80	5	-1.57	237224610	47096	65.30	5080	5120	5010	6640	3580	5110	5037.04	4.78	0	-9511	5183	5146	5113	5076	5043	5130	5060	1848	1530	5000	3570	10	1	36953595	1859	8.81	0.34	12	0.13	571.00	14877.00	8770	20230110	-42.65	4890	20231011	2.86	5150	-2.33	20240102	5010	0.40	20240103	8770	-42.65	20230110	4890	2.86	20231011	0.30	N	002990	5000	1847 억		1764873	N	N	2	N	00	N
107	20240103	110137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5020	-90	5	-1.76	170316170	33796	46.86	5080	5120	5010	6640	3580	5110	5039.54	4.78	0	-6243	5183	5146	5113	5076	5043	5130	5060	1848	1530	5000	3570	10	1	36953595	1855	8.79	0.34	12	0.09	571.00	14877.00	8770	20230110	-42.76	4890	20231011	2.66	5150	-2.52	20240102	5010	0.20	20240103	8770	-42.76	20230110	4890	2.66	20231011	0.30	N	002990	5000	1847 억		1764873	N	N	2	N	00	N
108	20240103	100136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5040	-70	5	-1.37	81500510	16122	22.36	5080	5120	5030	6640	3580	5110	5055.24	4.78	0	-2340	5183	5146	5113	5076	5043	5130	5060	1848	1530	5000	3570	10	1	36953595	1862	8.83	0.34	12	0.04	571.00	14877.00	8770	20230110	-42.53	4890	20231011	3.07	5150	-2.14	20240102	5030	0.20	20240103	8770	-42.53	20230110	4890	3.07	20231011	0.30	N	002990	5000	1847 억		1764873	N	N	2	N	00	N
109	20240103	090137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5080	-30	5	-0.59	4104730	808	1.12	5080	5090	5080	6640	3580	5110	5080.11	4.78	0	-129	5183	5146	5113	5076	5043	5130	5060	1848	1530	5000	3570	10	1	36953595	1877	8.90	0.34	12	0.00	571.00	14877.00	8770	20230110	-42.08	4890	20231011	3.89	5150	-1.36	20240102	5080	0.00	20240103	8770	-42.08	20230110	4890	3.89	20231011	0.30	N	002990	5000	1847 억		1764873	N	N	2	N	00	N
110	20240102	160137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5110	-80	5	-1.54	363404760	71196	64.67	5120	5150	5080	6740	3640	5190	5104.29	4.76	0	7242	5336	5262	5186	5112	5036	5225	5075	1848	1550	5000	3630	10	1	36953595	1888	8.95	0.34	12	0.19	571.00	14877.00	8770	20230110	-41.73	4890	20231011	4.50	5150	-0.78	20240102	5080	0.59	20240102	8770	-41.73	20230110	4890	4.50	20231011	0.30	N	002990	5000	1847 억		1757637	N	N	2	N	00	N
111	20240102	150136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5090	-100	5	-1.93	345199510	67627	61.43	5120	5150	5080	6740	3640	5190	5104.46	4.76	0	7306	5336	5262	5186	5112	5036	5225	5075	1848	1550	5000	3630	10	1	36953595	1881	8.91	0.34	12	0.18	571.00	14877.00	8770	20230110	-41.96	4890	20231011	4.09	5150	-1.17	20240102	5080	0.20	20240102	8770	-41.96	20230110	4890	4.09	20231011	0.30	N	002990	5000	1847 억		1757637	N	N	230	N	00	N
112	20240102	140136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5090	-100	5	-1.93	254261390	49782	45.22	5120	5150	5080	6740	3640	5190	5107.50	4.76	0	-1574	5336	5262	5186	5112	5036	5225	5075	1848	1550	5000	3630	10	1	36953595	1881	8.91	0.34	12	0.13	571.00	14877.00	8770	20230110	-41.96	4890	20231011	4.09	5150	-1.17	20240102	5080	0.20	20240102	8770	-41.96	20230110	4890	4.09	20231011	0.30	N	002990	5000	1847 억		1757637	N	N	230	N	00	N
113	20240102	130136	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5090	-100	5	-1.93	203371310	39794	36.15	5120	5150	5080	6740	3640	5190	5110.60	4.76	0	-400	5336	5262	5186	5112	5036	5225	5075	1848	1550	5000	3630	10	1	36953595	1881	8.91	0.34	12	0.11	571.00	14877.00	8770	20230110	-41.96	4890	20231011	4.09	5150	-1.17	20240102	5080	0.20	20240102	8770	-41.96	20230110	4890	4.09	20231011	0.30	N	002990	5000	1847 억		1757637	N	N	230	N	00	N
114	20240102	120137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5110	-80	5	-1.54	168972930	33050	30.02	5120	5150	5080	6740	3640	5190	5112.65	4.76	0	167	5336	5262	5186	5112	5036	5225	5075	1848	1550	5000	3630	10	1	36953595	1888	8.95	0.34	12	0.09	571.00	14877.00	8770	20230110	-41.73	4890	20231011	4.50	5150	-0.78	20240102	5080	0.59	20240102	8770	-41.73	20230110	4890	4.50	20231011	0.30	N	002990	5000	1847 억		1757637	N	N	230	N	00	N
115	20240102	110137	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5100	-90	5	-1.73	115692040	22603	20.53	5120	5150	5100	6740	3640	5190	5118.44	4.76	0	1791	5336	5262	5186	5112	5036	5225	5075	1848	1550	5000	3630	10	1	36953595	1885	8.93	0.34	12	0.06	571.00	14877.00	8770	20230110	-41.85	4890	20231011	4.29	5150	-0.97	20240102	5100	0.00	20240102	8770	-41.85	20230110	4890	4.29	20231011	0.30	N	002990	5000	1847 억		1757637	N	N	230	N	00	N
116	20240102	100135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5120	-70	5	-1.35	15621220	3051	2.77	5120	5130	5120	6740	3640	5190	5120.03	4.76	0	-1	5336	5262	5186	5112	5036	5225	5075	1848	1550	5000	3630	10	1	36953595	1892	8.97	0.34	12	0.01	571.00	14877.00	8770	20230110	-41.62	4890	20231011	4.70	5130	-0.19	20240102	5120	0.00	20240102	8770	-41.62	20230110	4890	4.70	20231011	0.30	N	002990	5000	1847 억		1757637	N	N	230	N	00	N
117	20240102	090135	55	50.00	KOSPI		건설업	N	N	N	Y	50	N	5190	0	3	0.00	0	0	0.00	0	0	0	6740	3640	5190	0.00	4.76	0	0	5336	5262	5186	5112	5036	5225	5075	1848	1550	5000	3630	10	1	36953595	1918	9.09	0.35	12	0.00	571.00	14877.00	8770	20230110	-40.82	4890	20231011	6.13	0	0.00	0	0	0.00	0	8770	-40.82	20230110	4890	6.13	20231011	0.30	N	002990	5000	1847 억		1757637	N	N	230	N	00	N