KissMeData/002990/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 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	20240628	160143	57	100.00	KOSPI		건설업	N	N	N	N	N	3800	10	2	0.26	145508365	38285	97.60	3805	3860	3780	4925	2655	3790	3800.66	3.73	-3287	3883	3836	3803	3756	3723	3820	3740	1848	1135	5000	2800	5	1	36953595	1404	126.67	0.29	12	0.10	30.00	12912.00	6400	20230622	-40.62	3645	20240613	4.25	5280	-28.03	20240201	3645	4.25	20240613	6340	-40.06	20230628	3645	4.25	20240613	0.14	N	002990	5000	1847 억	1376971	N	N	42	N	N
3	20240628	150142	57	100.00	KOSPI		건설업	N	N	N	N	N	3805	15	2	0.40	143598255	37783	96.32	3805	3860	3780	4925	2655	3790	3800.60	3.73	-3566	3883	3836	3803	3756	3723	3820	3740	1848	1135	5000	2800	5	1	36953595	1406	126.83	0.29	12	0.10	30.00	12912.00	6400	20230622	-40.55	3645	20240613	4.39	5280	-27.94	20240201	3645	4.39	20240613	6340	-39.98	20230628	3645	4.39	20240613	0.14	N	002990	5000	1847 억	1376971	N	N	56	N	N
4	20240628	140141	57	100.00	KOSPI		건설업	N	N	N	N	N	3790	0	3	0.00	85895635	22564	57.52	3805	3860	3785	4925	2655	3790	3806.76	3.73	-3904	3883	3836	3803	3756	3723	3820	3740	1848	1135	5000	2800	5	1	36953595	1401	126.33	0.29	12	0.06	30.00	12912.00	6400	20230622	-40.78	3645	20240613	3.98	5280	-28.22	20240201	3645	3.98	20240613	6340	-40.22	20230628	3645	3.98	20240613	0.14	N	002990	5000	1847 억	1376971	N	N	56	N	N
5	20240628	130142	57	100.00	KOSPI		건설업	N	N	N	N	N	3795	5	2	0.13	81880180	21506	54.82	3805	3860	3785	4925	2655	3790	3807.32	3.73	-3716	3883	3836	3803	3756	3723	3820	3740	1848	1135	5000	2800	5	1	36953595	1402	126.50	0.29	12	0.06	30.00	12912.00	6400	20230622	-40.70	3645	20240613	4.12	5280	-28.12	20240201	3645	4.12	20240613	6340	-40.14	20230628	3645	4.12	20240613	0.14	N	002990	5000	1847 억	1376971	N	N	56	N	N
6	20240628	120141	57	100.00	KOSPI		건설업	N	N	N	N	N	3790	0	3	0.00	71239835	18705	47.68	3805	3860	3785	4925	2655	3790	3808.60	3.73	-3535	3883	3836	3803	3756	3723	3820	3740	1848	1135	5000	2800	5	1	36953595	1401	126.33	0.29	12	0.05	30.00	12912.00	6400	20230622	-40.78	3645	20240613	3.98	5280	-28.22	20240201	3645	3.98	20240613	6340	-40.22	20230628	3645	3.98	20240613	0.14	N	002990	5000	1847 억	1376971	N	N	56	N	N
7	20240628	110141	57	100.00	KOSPI		건설업	N	N	N	N	N	3805	15	2	0.40	53303615	13982	35.64	3805	3860	3785	4925	2655	3790	3812.30	3.73	-2412	3883	3836	3803	3756	3723	3820	3740	1848	1135	5000	2800	5	1	36953595	1406	126.83	0.29	12	0.04	30.00	12912.00	6400	20230622	-40.55	3645	20240613	4.39	5280	-27.94	20240201	3645	4.39	20240613	6340	-39.98	20230628	3645	4.39	20240613	0.14	N	002990	5000	1847 억	1376971	N	N	56	N	N
8	20240628	100140	57	100.00	KOSPI		건설업	N	N	N	N	N	3785	-5	5	-0.13	39031310	10220	26.05	3805	3860	3785	4925	2655	3790	3819.11	3.73	-1421	3883	3836	3803	3756	3723	3820	3740	1848	1135	5000	2800	5	1	36953595	1399	126.17	0.29	12	0.03	30.00	12912.00	6400	20230622	-40.86	3645	20240613	3.84	5280	-28.31	20240201	3645	3.84	20240613	6340	-40.30	20230628	3645	3.84	20240613	0.14	N	002990	5000	1847 억	1376971	N	N	56	N	N
9	20240628	090140	57	100.00	KOSPI		건설업	N	N	N	N	N	3800	10	2	0.26	380350	100	0.25	3805	3805	3800	4925	2655	3790	3803.50	3.73	-29	3883	3836	3803	3756	3723	3820	3740	1848	1135	5000	2800	5	1	36953595	1404	126.67	0.29	12	0.00	30.00	12912.00	6400	20230622	-40.62	3645	20240613	4.25	5280	-28.03	20240201	3645	4.25	20240613	6340	-40.06	20230628	3645	4.25	20240613	0.14	N	002990	5000	1847 억	1376971	N	N	56	N	N
10	20240627	160140	57	100.00	KOSPI		건설업	N	N	N	N	N	3790	-45	5	-1.17	149040660	39212	96.21	3850	3850	3770	4985	2685	3835	3800.89	3.74	-1998	3935	3885	3850	3800	3765	3867	3782	1848	1150	5000	2830	5	1	36953595	1401	126.33	0.29	12	0.11	30.00	12912.00	6470	20230621	-41.42	3645	20240613	3.98	5280	-28.22	20240201	3645	3.98	20240613	6400	-40.78	20230627	3645	3.98	20240613	0.14	N	002990	5000	1847 억	1380490	N	N	56	N	N
11	20240627	150141	57	100.00	KOSPI		건설업	N	N	N	N	N	3810	-25	5	-0.65	144405510	37991	93.21	3850	3850	3770	4985	2685	3835	3801.05	3.74	-1554	3935	3885	3850	3800	3765	3867	3782	1848	1150	5000	2830	5	1	36953595	1408	127.00	0.30	12	0.10	30.00	12912.00	6470	20230621	-41.11	3645	20240613	4.53	5280	-27.84	20240201	3645	4.53	20240613	6400	-40.47	20230627	3645	4.53	20240613	0.14	N	002990	5000	1847 억	1380490	N	N	60	N	N
12	20240627	140139	57	100.00	KOSPI		건설업	N	N	N	N	N	3800	-35	5	-0.91	124225755	32714	80.27	3850	3850	3770	4985	2685	3835	3797.33	3.74	-650	3935	3885	3850	3800	3765	3867	3782	1848	1150	5000	2830	5	1	36953595	1404	126.67	0.29	12	0.09	30.00	12912.00	6470	20230621	-41.27	3645	20240613	4.25	5280	-28.03	20240201	3645	4.25	20240613	6400	-40.62	20230627	3645	4.25	20240613	0.14	N	002990	5000	1847 억	1380490	N	N	60	N	N
13	20240627	130140	57	100.00	KOSPI		건설업	N	N	N	N	N	3800	-35	5	-0.91	104772195	27580	67.67	3850	3850	3770	4985	2685	3835	3798.85	3.74	176	3935	3885	3850	3800	3765	3867	3782	1848	1150	5000	2830	5	1	36953595	1404	126.67	0.29	12	0.07	30.00	12912.00	6470	20230621	-41.27	3645	20240613	4.25	5280	-28.03	20240201	3645	4.25	20240613	6400	-40.62	20230627	3645	4.25	20240613	0.14	N	002990	5000	1847 억	1380490	N	N	60	N	N
14	20240627	120140	57	100.00	KOSPI		건설업	N	N	N	N	N	3810	-25	5	-0.65	97422355	25643	62.92	3850	3850	3770	4985	2685	3835	3799.18	3.74	367	3935	3885	3850	3800	3765	3867	3782	1848	1150	5000	2830	5	1	36953595	1408	127.00	0.30	12	0.07	30.00	12912.00	6470	20230621	-41.11	3645	20240613	4.53	5280	-27.84	20240201	3645	4.53	20240613	6400	-40.47	20230627	3645	4.53	20240613	0.14	N	002990	5000	1847 억	1380490	N	N	60	N	N
15	20240627	110141	57	100.00	KOSPI		건설업	N	N	N	N	N	3795	-40	5	-1.04	93373145	24576	60.30	3850	3850	3770	4985	2685	3835	3799.36	3.74	325	3935	3885	3850	3800	3765	3867	3782	1848	1150	5000	2830	5	1	36953595	1402	126.50	0.29	12	0.07	30.00	12912.00	6470	20230621	-41.34	3645	20240613	4.12	5280	-28.12	20240201	3645	4.12	20240613	6400	-40.70	20230627	3645	4.12	20240613	0.14	N	002990	5000	1847 억	1380490	N	N	60	N	N
16	20240627	100140	57	100.00	KOSPI		건설업	N	N	N	N	N	3815	-20	5	-0.52	25416730	6648	16.31	3850	3850	3810	4985	2685	3835	3823.21	3.74	-1981	3935	3885	3850	3800	3765	3867	3782	1848	1150	5000	2830	5	1	36953595	1410	127.17	0.30	12	0.02	30.00	12912.00	6470	20230621	-41.04	3645	20240613	4.66	5280	-27.75	20240201	3645	4.66	20240613	6400	-40.39	20230627	3645	4.66	20240613	0.14	N	002990	5000	1847 억	1380490	N	N	60	N	N
17	20240627	090140	57	100.00	KOSPI		건설업	N	N	N	N	N	3850	15	2	0.39	161700	42	0.10	3850	3850	3850	4985	2685	3835	3850.00	3.74	0	3935	3885	3850	3800	3765	3867	3782	1848	1150	5000	2830	5	1	36953595	1423	128.33	0.30	12	0.00	30.00	12912.00	6470	20230621	-40.49	3645	20240613	5.62	5280	-27.08	20240201	3645	5.62	20240613	6400	-39.84	20230627	3645	5.62	20240613	0.14	N	002990	5000	1847 억	1380490	N	N	60	N	N
18	20240626	160140	57	100.00	KOSPI		건설업	N	N	N	N	N	3835	0	3	0.00	156739325	40722	128.66	3850	3900	3815	4985	2685	3835	3849.18	3.76	-7741	3895	3865	3825	3795	3755	3880	3810	1848	1150	5000	2830	5	1	36953595	1417	127.83	0.30	12	0.11	30.00	12912.00	6500	20230620	-41.00	3645	20240613	5.21	5280	-27.37	20240201	3645	5.21	20240613	6400	-40.08	20230627	3645	5.21	20240613	0.14	N	002990	5000	1847 억	1388334	N	N	60	N	N
19	20240626	150141	57	100.00	KOSPI		건설업	N	N	N	N	N	3835	0	3	0.00	137582815	35727	112.88	3850	3900	3815	4985	2685	3835	3850.95	3.76	-6750	3895	3865	3825	3795	3755	3880	3810	1848	1150	5000	2830	5	1	36953595	1417	127.83	0.30	12	0.10	30.00	12912.00	6500	20230620	-41.00	3645	20240613	5.21	5280	-27.37	20240201	3645	5.21	20240613	6400	-40.08	20230627	3645	5.21	20240613	0.14	N	002990	5000	1847 억	1388334	N	N	69	N	N
20	20240626	140140	57	100.00	KOSPI		건설업	N	N	N	N	N	3850	15	2	0.39	113520900	29441	93.02	3850	3900	3825	4985	2685	3835	3855.88	3.76	-4366	3895	3865	3825	3795	3755	3880	3810	1848	1150	5000	2830	5	1	36953595	1423	128.33	0.30	12	0.08	30.00	12912.00	6500	20230620	-40.77	3645	20240613	5.62	5280	-27.08	20240201	3645	5.62	20240613	6400	-39.84	20230627	3645	5.62	20240613	0.14	N	002990	5000	1847 억	1388334	N	N	69	N	N
21	20240626	130140	57	100.00	KOSPI		건설업	N	N	N	N	N	3835	0	3	0.00	92053590	23866	75.40	3850	3900	3825	4985	2685	3835	3857.10	3.76	-3452	3895	3865	3825	3795	3755	3880	3810	1848	1150	5000	2830	5	1	36953595	1417	127.83	0.30	12	0.06	30.00	12912.00	6500	20230620	-41.00	3645	20240613	5.21	5280	-27.37	20240201	3645	5.21	20240613	6400	-40.08	20230627	3645	5.21	20240613	0.14	N	002990	5000	1847 억	1388334	N	N	69	N	N
22	20240626	120140	57	100.00	KOSPI		건설업	N	N	N	N	N	3830	-5	5	-0.13	74421125	19262	60.86	3850	3900	3825	4985	2685	3835	3863.62	3.76	-3000	3895	3865	3825	3795	3755	3880	3810	1848	1150	5000	2830	5	1	36953595	1415	127.67	0.30	12	0.05	30.00	12912.00	6500	20230620	-41.08	3645	20240613	5.08	5280	-27.46	20240201	3645	5.08	20240613	6400	-40.16	20230627	3645	5.08	20240613	0.14	N	002990	5000	1847 억	1388334	N	N	69	N	N
23	20240626	110140	57	100.00	KOSPI		건설업	N	N	N	N	N	3860	25	2	0.65	56742245	14657	46.31	3850	3900	3845	4985	2685	3835	3871.34	3.76	-2590	3895	3865	3825	3795	3755	3880	3810	1848	1150	5000	2830	5	1	36953595	1426	128.67	0.30	12	0.04	30.00	12912.00	6500	20230620	-40.62	3645	20240613	5.90	5280	-26.89	20240201	3645	5.90	20240613	6400	-39.69	20230627	3645	5.90	20240613	0.14	N	002990	5000	1847 억	1388334	N	N	69	N	N
24	20240626	100140	57	100.00	KOSPI		건설업	N	N	N	N	N	3885	50	2	1.30	44956030	11605	36.67	3850	3900	3845	4985	2685	3835	3873.85	3.76	-2299	3895	3865	3825	3795	3755	3880	3810	1848	1150	5000	2830	5	1	36953595	1436	129.50	0.30	12	0.03	30.00	12912.00	6500	20230620	-40.23	3645	20240613	6.58	5280	-26.42	20240201	3645	6.58	20240613	6400	-39.30	20230627	3645	6.58	20240613	0.14	N	002990	5000	1847 억	1388334	N	N	69	N	N
25	20240626	090140	57	100.00	KOSPI		건설업	N	N	N	N	N	3870	35	2	0.91	4323820	1120	3.54	3850	3870	3850	4985	2685	3835	3860.55	3.76	-47	3895	3865	3825	3795	3755	3880	3810	1848	1150	5000	2830	5	1	36953595	1430	129.00	0.30	12	0.00	30.00	12912.00	6500	20230620	-40.46	3645	20240613	6.17	5280	-26.70	20240201	3645	6.17	20240613	6400	-39.53	20230627	3645	6.17	20240613	0.14	N	002990	5000	1847 억	1388334	N	N	69	N	N
26	20240625	160140	57	100.00	KOSPI		건설업	N	N	N	N	N	3835	45	2	1.19	120218490	31585	44.25	3790	3855	3785	4925	2655	3790	3806.18	3.75	384	3923	3856	3823	3756	3723	3840	3740	1848	1135	5000	2800	5	1	36953595	1417	127.83	0.30	12	0.09	30.00	12912.00	6500	20230619	-41.00	3645	20240613	5.21	5280	-27.37	20240201	3645	5.21	20240613	6400	-40.08	20230627	3645	5.21	20240613	0.14	N	002990	5000	1847 억	1387455	N	N	69	N	N
27	20240625	150140	57	100.00	KOSPI		건설업	N	N	N	N	N	3840	50	2	1.32	117258960	30813	43.16	3790	3855	3785	4925	2655	3790	3805.50	3.75	344	3923	3856	3823	3756	3723	3840	3740	1848	1135	5000	2800	5	1	36953595	1419	128.00	0.30	12	0.08	30.00	12912.00	6500	20230619	-40.92	3645	20240613	5.35	5280	-27.27	20240201	3645	5.35	20240613	6400	-40.00	20230627	3645	5.35	20240613	0.14	N	002990	5000	1847 억	1387455	N	N	1	N	N
28	20240625	140140	57	100.00	KOSPI		건설업	N	N	N	N	N	3835	45	2	1.19	106798095	28086	39.34	3790	3835	3785	4925	2655	3790	3802.54	3.75	227	3923	3856	3823	3756	3723	3840	3740	1848	1135	5000	2800	5	1	36953595	1417	127.83	0.30	12	0.08	30.00	12912.00	6500	20230619	-41.00	3645	20240613	5.21	5280	-27.37	20240201	3645	5.21	20240613	6400	-40.08	20230627	3645	5.21	20240613	0.14	N	002990	5000	1847 억	1387455	N	N	1	N	N
29	20240625	130140	57	100.00	KOSPI		건설업	N	N	N	N	N	3810	20	2	0.53	93222995	24535	34.37	3790	3820	3785	4925	2655	3790	3799.59	3.75	587	3923	3856	3823	3756	3723	3840	3740	1848	1135	5000	2800	5	1	36953595	1408	127.00	0.30	12	0.07	30.00	12912.00	6500	20230619	-41.38	3645	20240613	4.53	5280	-27.84	20240201	3645	4.53	20240613	6400	-40.47	20230627	3645	4.53	20240613	0.14	N	002990	5000	1847 억	1387455	N	N	1	N	N
30	20240625	120141	57	100.00	KOSPI		건설업	N	N	N	N	N	3800	10	2	0.26	78686730	20717	29.02	3790	3820	3785	4925	2655	3790	3798.17	3.75	173	3923	3856	3823	3756	3723	3840	3740	1848	1135	5000	2800	5	1	36953595	1404	126.67	0.29	12	0.06	30.00	12912.00	6500	20230619	-41.54	3645	20240613	4.25	5280	-28.03	20240201	3645	4.25	20240613	6400	-40.62	20230627	3645	4.25	20240613	0.14	N	002990	5000	1847 억	1387455	N	N	1	N	N
31	20240625	110144	57	100.00	KOSPI		건설업	N	N	N	N	N	3795	5	2	0.13	56860655	14976	20.98	3790	3820	3785	4925	2655	3790	3796.79	3.75	-629	3923	3856	3823	3756	3723	3840	3740	1848	1135	5000	2800	5	1	36953595	1402	126.50	0.29	12	0.04	30.00	12912.00	6500	20230619	-41.62	3645	20240613	4.12	5280	-28.12	20240201	3645	4.12	20240613	6400	-40.70	20230627	3645	4.12	20240613	0.14	N	002990	5000	1847 억	1387455	N	N	1	N	N
32	20240625	100140	57	100.00	KOSPI		건설업	N	N	N	N	N	3805	15	2	0.40	39419420	10386	14.55	3790	3820	3785	4925	2655	3790	3795.44	3.75	216	3923	3856	3823	3756	3723	3840	3740	1848	1135	5000	2800	5	1	36953595	1406	126.83	0.29	12	0.03	30.00	12912.00	6500	20230619	-41.46	3645	20240613	4.39	5280	-27.94	20240201	3645	4.39	20240613	6400	-40.55	20230627	3645	4.39	20240613	0.14	N	002990	5000	1847 억	1387455	N	N	1	N	N
33	20240625	090141	57	100.00	KOSPI		건설업	N	N	N	N	N	3800	10	2	0.26	15732300	4151	5.81	3790	3800	3790	4925	2655	3790	3790.00	3.75	-285	3923	3856	3823	3756	3723	3840	3740	1848	1135	5000	2800	5	1	36953595	1404	126.67	0.29	12	0.01	30.00	12912.00	6500	20230619	-41.54	3645	20240613	4.25	5280	-28.03	20240201	3645	4.25	20240613	6400	-40.62	20230627	3645	4.25	20240613	0.14	N	002990	5000	1847 억	1387455	N	N	1	N	N
34	20240624	160140	57	100.00	KOSPI		건설업	N	N	N	N	N	3790	-115	5	-2.94	273305390	71257	94.83	3850	3890	3790	5070	2735	3905	3835.49	3.74	5327	4048	3976	3923	3851	3798	3950	3825	1848	1165	5000	2880	5	1	36953595	1401	126.33	0.29	12	0.19	30.00	12912.00	6500	20230619	-41.69	3645	20240613	3.98	5280	-28.22	20240201	3645	3.98	20240613	6400	-40.78	20230627	3645	3.98	20240613	0.15	N	002990	5000	1847 억	1381605	N	N	1	N	N
35	20240624	150139	57	100.00	KOSPI		건설업	N	N	N	N	N	3805	-100	5	-2.56	256573760	66854	88.97	3850	3890	3800	5070	2735	3905	3837.82	3.74	6271	4048	3976	3923	3851	3798	3950	3825	1848	1165	5000	2880	5	1	36953595	1406	126.83	0.29	12	0.18	30.00	12912.00	6500	20230619	-41.46	3645	20240613	4.39	5280	-27.94	20240201	3645	4.39	20240613	6400	-40.55	20230627	3645	4.39	20240613	0.15	N	002990	5000	1847 억	1381605	N	N	100	N	N
36	20240624	140140	57	100.00	KOSPI		건설업	N	N	N	N	N	3810	-95	5	-2.43	222056510	57784	76.90	3850	3890	3805	5070	2735	3905	3842.87	3.74	7357	4048	3976	3923	3851	3798	3950	3825	1848	1165	5000	2880	5	1	36953595	1408	127.00	0.30	12	0.16	30.00	12912.00	6500	20230619	-41.38	3645	20240613	4.53	5280	-27.84	20240201	3645	4.53	20240613	6400	-40.47	20230627	3645	4.53	20240613	0.15	N	002990	5000	1847 억	1381605	N	N	100	N	N
37	20240624	130139	57	100.00	KOSPI		건설업	N	N	N	N	N	3815	-90	5	-2.30	208212590	54151	72.06	3850	3890	3805	5070	2735	3905	3845.04	3.74	8156	4048	3976	3923	3851	3798	3950	3825	1848	1165	5000	2880	5	1	36953595	1410	127.17	0.30	12	0.15	30.00	12912.00	6500	20230619	-41.31	3645	20240613	4.66	5280	-27.75	20240201	3645	4.66	20240613	6400	-40.39	20230627	3645	4.66	20240613	0.15	N	002990	5000	1847 억	1381605	N	N	100	N	N
38	20240624	120140	57	100.00	KOSPI		건설업	N	N	N	N	N	3825	-80	5	-2.05	201298715	52342	69.66	3850	3890	3810	5070	2735	3905	3845.84	3.74	8515	4048	3976	3923	3851	3798	3950	3825	1848	1165	5000	2880	5	1	36953595	1413	127.50	0.30	12	0.14	30.00	12912.00	6500	20230619	-41.15	3645	20240613	4.94	5280	-27.56	20240201	3645	4.94	20240613	6400	-40.23	20230627	3645	4.94	20240613	0.15	N	002990	5000	1847 억	1381605	N	N	100	N	N
39	20240624	110140	57	100.00	KOSPI		건설업	N	N	N	N	N	3825	-80	5	-2.05	173609400	45087	60.00	3850	3890	3820	5070	2735	3905	3850.54	3.74	9215	4048	3976	3923	3851	3798	3950	3825	1848	1165	5000	2880	5	1	36953595	1413	127.50	0.30	12	0.12	30.00	12912.00	6500	20230619	-41.15	3645	20240613	4.94	5280	-27.56	20240201	3645	4.94	20240613	6400	-40.23	20230627	3645	4.94	20240613	0.15	N	002990	5000	1847 억	1381605	N	N	100	N	N
40	20240624	100139	57	100.00	KOSPI		건설업	N	N	N	N	N	3850	-55	5	-1.41	123348065	31973	42.55	3850	3890	3835	5070	2735	3905	3857.88	3.74	9514	4048	3976	3923	3851	3798	3950	3825	1848	1165	5000	2880	5	1	36953595	1423	128.33	0.30	12	0.09	30.00	12912.00	6500	20230619	-40.77	3645	20240613	5.62	5280	-27.08	20240201	3645	5.62	20240613	6400	-39.84	20230627	3645	5.62	20240613	0.15	N	002990	5000	1847 억	1381605	N	N	100	N	N
41	20240624	090140	57	100.00	KOSPI		건설업	N	N	N	N	N	3865	-40	5	-1.02	29126965	7556	10.06	3850	3880	3850	5070	2735	3905	3854.81	3.74	-41	4048	3976	3923	3851	3798	3950	3825	1848	1165	5000	2880	5	1	36953595	1428	128.83	0.30	12	0.02	30.00	12912.00	6500	20230619	-40.54	3645	20240613	6.04	5280	-26.80	20240201	3645	6.04	20240613	6400	-39.61	20230627	3645	6.04	20240613	0.15	N	002990	5000	1847 억	1381605	N	N	100	N	N
42	20240621	160137	57	100.00	KOSPI		건설업	N	N	N	N	N	3905	-10	5	-0.26	292518950	74949	34.82	3940	3995	3870	5080	2745	3915	3902.91	3.75	-5040	4198	4056	3958	3816	3718	4007	3767	1848	1165	5000	2890	5	1	36953595	1443	130.17	0.30	12	0.20	30.00	12912.00	6500	20230619	-39.92	3645	20240613	7.13	5280	-26.04	20240201	3645	7.13	20240613	6470	-39.64	20230621	3645	7.13	20240613	0.14	N	002990	5000	1847 억	1386873	N	N	100	N	N
43	20240621	150137	57	100.00	KOSPI		건설업	N	N	N	N	N	3885	-30	5	-0.77	278747300	71416	33.18	3940	3995	3870	5080	2745	3915	3903.15	3.75	-4140	4198	4056	3958	3816	3718	4007	3767	1848	1165	5000	2890	5	1	36953595	1436	129.50	0.30	12	0.19	30.00	12912.00	6500	20230619	-40.23	3645	20240613	6.58	5280	-26.42	20240201	3645	6.58	20240613	6470	-39.95	20230621	3645	6.58	20240613	0.14	N	002990	5000	1847 억	1386873	N	N	20	N	N
44	20240621	140137	57	100.00	KOSPI		건설업	N	N	N	N	N	3880	-35	5	-0.89	265234245	67947	31.57	3940	3995	3870	5080	2745	3915	3903.55	3.75	-2263	4198	4056	3958	3816	3718	4007	3767	1848	1165	5000	2890	5	1	36953595	1434	129.33	0.30	12	0.18	30.00	12912.00	6500	20230619	-40.31	3645	20240613	6.45	5280	-26.52	20240201	3645	6.45	20240613	6470	-40.03	20230621	3645	6.45	20240613	0.14	N	002990	5000	1847 억	1386873	N	N	20	N	N
45	20240621	130137	57	100.00	KOSPI		건설업	N	N	N	N	N	3900	-15	5	-0.38	241358495	61802	28.71	3940	3995	3870	5080	2745	3915	3905.35	3.75	-1713	4198	4056	3958	3816	3718	4007	3767	1848	1165	5000	2890	5	1	36953595	1441	130.00	0.30	12	0.17	30.00	12912.00	6500	20230619	-40.00	3645	20240613	7.00	5280	-26.14	20240201	3645	7.00	20240613	6470	-39.72	20230621	3645	7.00	20240613	0.14	N	002990	5000	1847 억	1386873	N	N	20	N	N
46	20240621	120139	57	100.00	KOSPI		건설업	N	N	N	N	N	3895	-20	5	-0.51	225628735	57758	26.83	3940	3995	3870	5080	2745	3915	3906.45	3.75	-1431	4198	4056	3958	3816	3718	4007	3767	1848	1165	5000	2890	5	1	36953595	1439	129.83	0.30	12	0.16	30.00	12912.00	6500	20230619	-40.08	3645	20240613	6.86	5280	-26.23	20240201	3645	6.86	20240613	6470	-39.80	20230621	3645	6.86	20240613	0.14	N	002990	5000	1847 억	1386873	N	N	20	N	N
47	20240621	110137	57	100.00	KOSPI		건설업	N	N	N	N	N	3905	-10	5	-0.26	219406540	56158	26.09	3940	3995	3870	5080	2745	3915	3906.95	3.75	-1251	4198	4056	3958	3816	3718	4007	3767	1848	1165	5000	2890	5	1	36953595	1443	130.17	0.30	12	0.15	30.00	12912.00	6500	20230619	-39.92	3645	20240613	7.13	5280	-26.04	20240201	3645	7.13	20240613	6470	-39.64	20230621	3645	7.13	20240613	0.14	N	002990	5000	1847 억	1386873	N	N	20	N	N
48	20240621	100137	57	100.00	KOSPI		건설업	N	N	N	N	N	3920	5	2	0.13	133688665	34120	15.85	3940	3995	3880	5080	2745	3915	3918.19	3.75	-2545	4198	4056	3958	3816	3718	4007	3767	1848	1165	5000	2890	5	1	36953595	1449	130.67	0.30	12	0.09	30.00	12912.00	6500	20230619	-39.69	3645	20240613	7.54	5280	-25.76	20240201	3645	7.54	20240613	6470	-39.41	20230621	3645	7.54	20240613	0.14	N	002990	5000	1847 억	1386873	N	N	20	N	N
49	20240621	090138	57	100.00	KOSPI		건설업	N	N	N	N	N	3990	75	2	1.92	18646910	4713	2.19	3940	3990	3935	5080	2745	3915	3956.49	3.75	-351	4198	4056	3958	3816	3718	4007	3767	1848	1165	5000	2890	5	1	36953595	1474	133.00	0.31	12	0.01	30.00	12912.00	6500	20230619	-38.62	3645	20240613	9.47	5280	-24.43	20240201	3645	9.47	20240613	6470	-38.33	20230621	3645	9.47	20240613	0.14	N	002990	5000	1847 억	1386873	N	N	20	N	N
50	20240620	160138	57	100.00	KOSPI		건설업	N	N	N	N	N	3915	25	2	0.64	840253150	213059	15.94	4000	4100	3860	5050	2725	3890	3943.91	3.74	-5949	4676	4282	4061	3667	3446	4172	3557	1848	1160	5000	2870	5	1	36953595	1447	130.50	0.30	12	0.58	30.00	12912.00	6500	20230619	-39.77	3645	20240613	7.41	5280	-25.85	20240201	3645	7.41	20240613	6500	-39.77	20230620	3645	7.41	20240613	0.13	N	002990	5000	1847 억	1382304	N	N	20	N	N
51	20240620	150138	57	100.00	KOSPI		건설업	N	N	N	N	N	3895	5	2	0.13	820738090	208053	15.57	4000	4100	3860	5050	2725	3890	3945.01	3.74	-5742	4676	4282	4061	3667	3446	4172	3557	1848	1160	5000	2870	5	1	36953595	1439	129.83	0.30	12	0.56	30.00	12912.00	6500	20230619	-40.08	3645	20240613	6.86	5280	-26.23	20240201	3645	6.86	20240613	6500	-40.08	20230620	3645	6.86	20240613	0.13	N	002990	5000	1847 억	1382304	N	N	22	N	N
52	20240620	140138	57	100.00	KOSPI		건설업	N	N	N	N	N	3900	10	2	0.26	784989860	198869	14.88	4000	4100	3860	5050	2725	3890	3947.44	3.74	-4801	4676	4282	4061	3667	3446	4172	3557	1848	1160	5000	2870	5	1	36953595	1441	130.00	0.30	12	0.54	30.00	12912.00	6500	20230619	-40.00	3645	20240613	7.00	5280	-26.14	20240201	3645	7.00	20240613	6500	-40.00	20230620	3645	7.00	20240613	0.13	N	002990	5000	1847 억	1382304	N	N	22	N	N
53	20240620	130137	57	100.00	KOSPI		건설업	N	N	N	N	N	3880	-10	5	-0.26	703208315	177932	13.32	4000	4100	3860	5050	2725	3890	3952.32	3.74	-2697	4676	4282	4061	3667	3446	4172	3557	1848	1160	5000	2870	5	1	36953595	1434	129.33	0.30	12	0.48	30.00	12912.00	6500	20230619	-40.31	3645	20240613	6.45	5280	-26.52	20240201	3645	6.45	20240613	6500	-40.31	20230620	3645	6.45	20240613	0.13	N	002990	5000	1847 억	1382304	N	N	22	N	N
54	20240620	120137	57	100.00	KOSPI		건설업	N	N	N	N	N	3895	5	2	0.13	626203510	158082	11.83	4000	4100	3875	5050	2725	3890	3961.52	3.74	388	4676	4282	4061	3667	3446	4172	3557	1848	1160	5000	2870	5	1	36953595	1439	129.83	0.30	12	0.43	30.00	12912.00	6500	20230619	-40.08	3645	20240613	6.86	5280	-26.23	20240201	3645	6.86	20240613	6500	-40.08	20230620	3645	6.86	20240613	0.13	N	002990	5000	1847 억	1382304	N	N	22	N	N
55	20240620	110138	57	100.00	KOSPI		건설업	N	N	N	N	N	3890	0	3	0.00	578535825	145846	10.91	4000	4100	3875	5050	2725	3890	3967.07	3.74	3336	4676	4282	4061	3667	3446	4172	3557	1848	1160	5000	2870	5	1	36953595	1437	129.67	0.30	12	0.39	30.00	12912.00	6500	20230619	-40.15	3645	20240613	6.72	5280	-26.33	20240201	3645	6.72	20240613	6500	-40.15	20230620	3645	6.72	20240613	0.13	N	002990	5000	1847 억	1382304	N	N	22	N	N
56	20240620	100138	57	100.00	KOSPI		건설업	N	N	N	N	N	3940	50	2	1.29	464985065	116694	8.73	4000	4100	3890	5050	2725	3890	3985.13	3.74	-1071	4676	4282	4061	3667	3446	4172	3557	1848	1160	5000	2870	5	1	36953595	1456	131.33	0.31	12	0.32	30.00	12912.00	6500	20230619	-39.38	3645	20240613	8.09	5280	-25.38	20240201	3645	8.09	20240613	6500	-39.38	20230620	3645	8.09	20240613	0.13	N	002990	5000	1847 억	1382304	N	N	22	N	N
57	20240620	090138	57	100.00	KOSPI		건설업	N	N	N	N	N	3955	65	2	1.67	45390155	11388	0.85	4000	4000	3940	5050	2725	3890	3990.99	3.74	-1177	4676	4282	4061	3667	3446	4172	3557	1848	1160	5000	2870	5	1	36953595	1462	131.83	0.31	12	0.03	30.00	12912.00	6500	20230619	-39.15	3645	20240613	8.50	5280	-25.09	20240201	3645	8.50	20240613	6500	-39.15	20230620	3645	8.50	20240613	0.13	N	002990	5000	1847 억	1382304	N	N	22	N	N
58	20240619	160137	57	100.00	KOSPI		건설업	N	N	N	N	N	3890	-90	5	-2.26	5513877970	1330889	55.97	3975	4455	3840	5170	2790	3980	4143.26	3.80	-34227	5226	4602	4156	3532	3086	4915	3845	1848	1190	5000	2940	5	1	36953595	1437	129.67	0.30	12	3.60	30.00	12912.00	6500	20230619	-40.15	3645	20240613	6.72	5280	-26.33	20240201	3645	6.72	20240613	6500	-40.15	20230619	3645	6.72	20240613	0.13	N	002990	5000	1847 억	1404110	N	N	22	N	N
59	20240619	150136	57	100.00	KOSPI		건설업	N	N	N	N	N	3885	-95	5	-2.39	5446512530	1313572	55.24	3975	4455	3840	5170	2790	3980	4146.43	3.80	-32538	5226	4602	4156	3532	3086	4915	3845	1848	1190	5000	2940	5	1	36953595	1436	129.50	0.30	12	3.55	30.00	12912.00	6500	20230619	-40.23	3645	20240613	6.58	5280	-26.42	20240201	3645	6.58	20240613	6500	-40.23	20230619	3645	6.58	20240613	0.13	N	002990	5000	1847 억	1404110	N	N	0	N	N
60	20240619	140139	57	100.00	KOSPI		건설업	N	N	N	N	N	3925	-55	5	-1.38	5303636805	1276998	53.70	3975	4455	3840	5170	2790	3980	4153.31	3.80	-29993	5226	4602	4156	3532	3086	4915	3845	1848	1190	5000	2940	5	1	36953595	1450	130.83	0.30	12	3.46	30.00	12912.00	6500	20230619	-39.62	3645	20240613	7.68	5280	-25.66	20240201	3645	7.68	20240613	6500	-39.62	20230619	3645	7.68	20240613	0.13	N	002990	5000	1847 억	1404110	N	N	0	N	N
61	20240619	130136	57	100.00	KOSPI		건설업	N	N	N	N	N	3990	10	2	0.25	5100334050	1225319	51.53	3975	4455	3840	5170	2790	3980	4162.57	3.80	-27765	5226	4602	4156	3532	3086	4915	3845	1848	1190	5000	2940	5	1	36953595	1474	133.00	0.31	12	3.32	30.00	12912.00	6500	20230619	-38.62	3645	20240613	9.47	5280	-24.43	20240201	3645	9.47	20240613	6500	-38.62	20230619	3645	9.47	20240613	0.13	N	002990	5000	1847 억	1404110	N	N	0	N	N
62	20240619	120136	57	100.00	KOSPI		건설업	N	N	N	N	N	4010	30	2	0.75	4972343845	1193336	50.18	3975	4455	3840	5170	2790	3980	4166.88	3.80	-20608	5226	4602	4156	3532	3086	4915	3845	1848	1190	5000	2940	5	1	36953595	1482	133.67	0.31	12	3.23	30.00	12912.00	6500	20230619	-38.31	3645	20240613	10.01	5280	-24.05	20240201	3645	10.01	20240613	6500	-38.31	20230619	3645	10.01	20240613	0.13	N	002990	5000	1847 억	1404110	N	N	0	N	N
63	20240619	110137	57	100.00	KOSPI		건설업	N	N	N	N	N	4055	75	2	1.88	4674222635	1119409	47.07	3975	4455	3840	5170	2790	3980	4175.75	3.80	-23982	5226	4602	4156	3532	3086	4915	3845	1848	1190	5000	2940	5	1	36953595	1498	135.17	0.31	12	3.03	30.00	12912.00	6500	20230619	-37.62	3645	20240613	11.25	5280	-23.20	20240201	3645	11.25	20240613	6500	-37.62	20230619	3645	11.25	20240613	0.13	N	002990	5000	1847 억	1404110	N	N	0	N	N
64	20240619	100137	57	100.00	KOSPI		건설업	N	N	N	N	N	4130	150	2	3.77	4079012490	975411	41.02	3975	4455	3840	5170	2790	3980	4182.00	3.80	-24024	5226	4602	4156	3532	3086	4915	3845	1848	1190	5000	2940	5	1	36953595	1526	137.67	0.32	12	2.64	30.00	12912.00	6500	20230619	-36.46	3645	20240613	13.31	5280	-21.78	20240201	3645	13.31	20240613	6500	-36.46	20230619	3645	13.31	20240613	0.13	N	002990	5000	1847 억	1404110	N	N	0	N	N
65	20240619	090139	57	100.00	KOSPI		건설업	N	N	N	N	N	3980	0	3	0.00	52996980	13335	0.56	3975	3985	3950	5170	2790	3980	3973.93	3.80	-2439	5226	4602	4156	3532	3086	4915	3845	1848	1190	5000	2940	5	1	36953595	1471	132.67	0.31	12	0.04	30.00	12912.00	6500	20230619	-38.77	3645	20240613	9.19	5280	-24.62	20240201	3645	9.19	20240613	6500	-38.77	20230619	3645	9.19	20240613	0.13	N	002990	5000	1847 억	1404110	N	N	0	N	N
66	20240618	160137	57	100.00	KOSPI		건설업	N	N	N	N	N	3980	270	2	7.28	10359408350	2366552	8009.72	3720	4780	3710	4820	2600	3710	4377.64	3.78	11635	3780	3745	3715	3680	3650	3730	3665	1848	1110	5000	2740	5	1	36953595	1471	132.67	0.31	12	6.40	30.00	12912.00	6500	20230619	-38.77	3645	20240613	9.19	5280	-24.62	20240201	3645	9.19	20240613	6500	-38.77	20230619	3645	9.19	20240613	0.13	N	002990	5000	1847 억	1395028	N	N	0	N	N
67	20240618	150137	57	100.00	KOSPI		건설업	N	N	N	N	N	3990	280	2	7.55	10205531995	2327760	7878.43	3720	4780	3710	4820	2600	3710	4384.27	3.78	10533	3780	3745	3715	3680	3650	3730	3665	1848	1110	5000	2740	5	1	36953595	1474	133.00	0.31	12	6.30	30.00	12912.00	6500	20230619	-38.62	3645	20240613	9.47	5280	-24.43	20240201	3645	9.47	20240613	6500	-38.62	20230619	3645	9.47	20240613	0.13	N	002990	5000	1847 억	1395028	N	N	0	N	N
68	20240618	140136	57	100.00	KOSPI		건설업	N	N	N	N	N	3980	270	2	7.28	9953089915	2263922	7662.36	3720	4780	3710	4820	2600	3710	4396.39	3.78	13108	3780	3745	3715	3680	3650	3730	3665	1848	1110	5000	2740	5	1	36953595	1471	132.67	0.31	12	6.13	30.00	12912.00	6500	20230619	-38.77	3645	20240613	9.19	5280	-24.62	20240201	3645	9.19	20240613	6500	-38.77	20230619	3645	9.19	20240613	0.13	N	002990	5000	1847 억	1395028	N	N	0	N	N
69	20240618	130137	57	100.00	KOSPI		건설업	N	N	N	N	N	4035	325	2	8.76	9500992430	2150846	7279.65	3720	4780	3710	4820	2600	3710	4417.33	3.78	8688	3780	3745	3715	3680	3650	3730	3665	1848	1110	5000	2740	5	1	36953595	1491	134.50	0.31	12	5.82	30.00	12912.00	6500	20230619	-37.92	3645	20240613	10.70	5280	-23.58	20240201	3645	10.70	20240613	6500	-37.92	20230619	3645	10.70	20240613	0.13	N	002990	5000	1847 억	1395028	N	N	0	N	N
70	20240618	120137	57	100.00	KOSPI		건설업	N	N	N	N	N	4190	480	2	12.94	8928562500	2011232	6807.12	3720	4780	3710	4820	2600	3710	4439.35	3.78	4585	3780	3745	3715	3680	3650	3730	3665	1848	1110	5000	2740	5	1	36953595	1548	139.67	0.32	12	5.44	30.00	12912.00	6500	20230619	-35.54	3645	20240613	14.95	5280	-20.64	20240201	3645	14.95	20240613	6500	-35.54	20230619	3645	14.95	20240613	0.13	N	002990	5000	1847 억	1395028	N	N	0	N	N
71	20240618	110136	57	100.00	KOSPI		건설업	N	N	N	N	N	4330	620	2	16.71	8273996605	1856979	6285.04	3720	4780	3710	4820	2600	3710	4455.62	3.78	-1523	3780	3745	3715	3680	3650	3730	3665	1848	1110	5000	2740	5	1	36953595	1600	144.33	0.34	12	5.03	30.00	12912.00	6500	20230619	-33.38	3645	20240613	18.79	5280	-17.99	20240201	3645	18.79	20240613	6500	-33.38	20230619	3645	18.79	20240613	0.13	N	002990	5000	1847 억	1395028	N	N	0	N	N
72	20240618	100136	57	100.00	KOSPI		건설업	N	N	N	N	N	4480	770	2	20.75	6732232310	1503004	5087.00	3720	4780	3710	4820	2600	3710	4479.18	3.78	-3648	3780	3745	3715	3680	3650	3730	3665	1848	1110	5000	2740	5	1	36953595	1656	149.33	0.35	12	4.07	30.00	12912.00	6500	20230619	-31.08	3645	20240613	22.91	5280	-15.15	20240201	3645	22.91	20240613	6500	-31.08	20230619	3645	22.91	20240613	0.13	N	002990	5000	1847 억	1395028	N	N	0	N	N
73	20240618	090137	57	100.00	KOSPI		건설업	N	N	N	N	N	3720	10	2	0.27	4664380	1252	4.24	3720	3735	3720	4820	2600	3710	3725.54	3.78	420	3780	3745	3715	3680	3650	3730	3665	1848	1110	5000	2740	5	1	36953595	1375	124.00	0.29	12	0.00	30.00	12912.00	6500	20230619	-42.77	3645	20240613	2.06	5280	-29.55	20240201	3645	2.06	20240613	6500	-42.77	20230619	3645	2.06	20240613	0.13	N	002990	5000	1847 억	1395028	N	N	0	N	N
74	20240617	160135	57	100.00	KOSPI		건설업	N	N	N	N	N	3710	-40	5	-1.07	108626890	29344	65.66	3750	3750	3685	4875	2625	3750	3701.83	3.79	-7280	3816	3782	3716	3682	3616	3800	3700	1848	1125	5000	2770	5	1	36953595	1371	123.67	0.29	12	0.08	30.00	12912.00	6510	20230609	-43.01	3645	20240613	1.78	5280	-29.73	20240201	3645	1.78	20240613	6500	-42.92	20230619	3645	1.78	20240613	0.13	N	002990	5000	1847 억	1401359	N	N	6	N	N
75	20240617	150138	57	100.00	KOSPI		건설업	N	N	N	N	N	3700	-50	5	-1.33	96473900	26067	58.33	3750	3750	3685	4875	2625	3750	3701.00	3.79	-6841	3816	3782	3716	3682	3616	3800	3700	1848	1125	5000	2770	5	1	36953595	1367	123.33	0.29	12	0.07	30.00	12912.00	6510	20230609	-43.16	3645	20240613	1.51	5280	-29.92	20240201	3645	1.51	20240613	6500	-43.08	20230619	3645	1.51	20240613	0.13	N	002990	5000	1847 억	1401359	N	N	6	N	N
76	20240617	140135	57	100.00	KOSPI		건설업	N	N	N	N	N	3700	-50	5	-1.33	78746030	21279	47.61	3750	3750	3685	4875	2625	3750	3700.65	3.79	-5784	3816	3782	3716	3682	3616	3800	3700	1848	1125	5000	2770	5	1	36953595	1367	123.33	0.29	12	0.06	30.00	12912.00	6510	20230609	-43.16	3645	20240613	1.51	5280	-29.92	20240201	3645	1.51	20240613	6500	-43.08	20230619	3645	1.51	20240613	0.13	N	002990	5000	1847 억	1401359	N	N	6	N	N
77	20240617	130135	57	100.00	KOSPI		건설업	N	N	N	N	N	3700	-50	5	-1.33	65256205	17633	39.46	3750	3750	3685	4875	2625	3750	3700.80	3.79	-4881	3816	3782	3716	3682	3616	3800	3700	1848	1125	5000	2770	5	1	36953595	1367	123.33	0.29	12	0.05	30.00	12912.00	6510	20230609	-43.16	3645	20240613	1.51	5280	-29.92	20240201	3645	1.51	20240613	6500	-43.08	20230619	3645	1.51	20240613	0.13	N	002990	5000	1847 억	1401359	N	N	6	N	N
78	20240617	120135	57	100.00	KOSPI		건설업	N	N	N	N	N	3690	-60	5	-1.60	39284735	10597	23.71	3750	3750	3690	4875	2625	3750	3707.16	3.79	-3823	3816	3782	3716	3682	3616	3800	3700	1848	1125	5000	2770	5	1	36953595	1364	123.00	0.29	12	0.03	30.00	12912.00	6510	20230609	-43.32	3645	20240613	1.23	5280	-30.11	20240201	3645	1.23	20240613	6500	-43.23	20230619	3645	1.23	20240613	0.13	N	002990	5000	1847 억	1401359	N	N	6	N	N
79	20240617	110136	57	100.00	KOSPI		건설업	N	N	N	N	N	3695	-55	5	-1.47	30226080	8146	18.23	3750	3750	3690	4875	2625	3750	3710.54	3.79	-1963	3816	3782	3716	3682	3616	3800	3700	1848	1125	5000	2770	5	1	36953595	1365	123.17	0.29	12	0.02	30.00	12912.00	6510	20230609	-43.24	3645	20240613	1.37	5280	-30.02	20240201	3645	1.37	20240613	6500	-43.15	20230619	3645	1.37	20240613	0.13	N	002990	5000	1847 억	1401359	N	N	6	N	N
80	20240617	100136	57	100.00	KOSPI		건설업	N	N	N	N	N	3720	-30	5	-0.80	23039560	6205	13.88	3750	3750	3690	4875	2625	3750	3713.06	3.79	-1288	3816	3782	3716	3682	3616	3800	3700	1848	1125	5000	2770	5	1	36953595	1375	124.00	0.29	12	0.02	30.00	12912.00	6510	20230609	-42.86	3645	20240613	2.06	5280	-29.55	20240201	3645	2.06	20240613	6500	-42.77	20230619	3645	2.06	20240613	0.13	N	002990	5000	1847 억	1401359	N	N	6	N	N
81	20240617	090136	57	100.00	KOSPI		건설업	N	N	N	N	N	3740	-10	5	-0.27	2544525	679	1.52	3750	3750	3740	4875	2625	3750	3747.46	3.79	-57	3816	3782	3716	3682	3616	3800	3700	1848	1125	5000	2770	5	1	36953595	1382	124.67	0.29	12	0.00	30.00	12912.00	6510	20230609	-42.55	3645	20240613	2.61	5280	-29.17	20240201	3645	2.61	20240613	6500	-42.46	20230619	3645	2.61	20240613	0.13	N	002990	5000	1847 억	1401359	N	N	6	N	N
82	20240614	160130	57	100.00	KOSPI		건설업	N	N	N	N	N	3750	40	2	1.08	164051905	44550	22.93	3715	3750	3650	4820	2600	3710	3682.42	3.79	541	3993	3851	3748	3606	3503	3800	3555	1848	1110	5000	2740	5	1	36953595	1386	125.00	0.29	12	0.12	30.00	12912.00	6530	20230608	-42.57	3645	20240613	2.88	5280	-28.98	20240201	3645	2.88	20240613	6500	-42.31	20230619	3645	2.88	20240613	0.13	N	002990	5000	1847 억	1400460	N	N	6	N	N
83	20240614	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	3690	-20	5	-0.54	140514950	38224	19.68	3715	3730	3650	4820	2600	3710	3676.09	3.79	-243	3993	3851	3748	3606	3503	3800	3555	1848	1110	5000	2740	5	1	36953595	1364	123.00	0.29	12	0.10	30.00	12912.00	6530	20230608	-43.49	3645	20240613	1.23	5280	-30.11	20240201	3645	1.23	20240613	6500	-43.23	20230619	3645	1.23	20240613	0.13	N	002990	5000	1847 억	1400460	N	N	6	N	N
84	20240614	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	3695	-15	5	-0.40	133612970	36354	18.71	3715	3730	3650	4820	2600	3710	3675.33	3.79	-722	3993	3851	3748	3606	3503	3800	3555	1848	1110	5000	2740	5	1	36953595	1365	123.17	0.29	12	0.10	30.00	12912.00	6530	20230608	-43.42	3645	20240613	1.37	5280	-30.02	20240201	3645	1.37	20240613	6500	-43.15	20230619	3645	1.37	20240613	0.13	N	002990	5000	1847 억	1400460	N	N	6	N	N
85	20240614	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	3700	-10	5	-0.27	126971775	34557	17.79	3715	3730	3650	4820	2600	3710	3674.27	3.79	-722	3993	3851	3748	3606	3503	3800	3555	1848	1110	5000	2740	5	1	36953595	1367	123.33	0.29	12	0.09	30.00	12912.00	6530	20230608	-43.34	3645	20240613	1.51	5280	-29.92	20240201	3645	1.51	20240613	6500	-43.08	20230619	3645	1.51	20240613	0.13	N	002990	5000	1847 억	1400460	N	N	6	N	N
86	20240614	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	3685	-25	5	-0.67	119370905	32494	16.73	3715	3730	3650	4820	2600	3710	3673.63	3.79	-1065	3993	3851	3748	3606	3503	3800	3555	1848	1110	5000	2740	5	1	36953595	1362	122.83	0.29	12	0.09	30.00	12912.00	6530	20230608	-43.57	3645	20240613	1.10	5280	-30.21	20240201	3645	1.10	20240613	6500	-43.31	20230619	3645	1.10	20240613	0.13	N	002990	5000	1847 억	1400460	N	N	6	N	N
87	20240614	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	3655	-55	5	-1.48	103137380	28065	14.45	3715	3730	3650	4820	2600	3710	3674.95	3.79	-2473	3993	3851	3748	3606	3503	3800	3555	1848	1110	5000	2740	5	1	36953595	1351	121.83	0.28	12	0.08	30.00	12912.00	6530	20230608	-44.03	3645	20240613	0.27	5280	-30.78	20240201	3645	0.27	20240613	6500	-43.77	20230619	3645	0.27	20240613	0.13	N	002990	5000	1847 억	1400460	N	N	6	N	N
88	20240614	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	3675	-35	5	-0.94	66100775	17943	9.24	3715	3730	3655	4820	2600	3710	3683.93	3.79	-3419	3993	3851	3748	3606	3503	3800	3555	1848	1110	5000	2740	5	1	36953595	1358	122.50	0.28	12	0.05	30.00	12912.00	6530	20230608	-43.72	3645	20240613	0.82	5280	-30.40	20240201	3645	0.82	20240613	6500	-43.46	20230619	3645	0.82	20240613	0.13	N	002990	5000	1847 억	1400460	N	N	6	N	N
89	20240614	090135	57	100.00	KOSPI		건설업	N	N	N	N	N	3720	10	2	0.27	3410795	918	0.47	3715	3725	3715	4820	2600	3710	3715.46	3.79	-675	3993	3851	3748	3606	3503	3800	3555	1848	1110	5000	2740	5	1	36953595	1375	124.00	0.29	12	0.00	30.00	12912.00	6530	20230608	-43.03	3645	20240613	2.06	5280	-29.55	20240201	3645	2.06	20240613	6500	-42.77	20230619	3645	2.06	20240613	0.13	N	002990	5000	1847 억	1400460	N	N	6	N	N
90	20240613	160135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3710	-155	5	-4.01	717185320	193071	1019.60	3890	3890	3645	5020	2710	3865	3714.63	3.79	-115880	3905	3885	3870	3850	3835	3877	3842	1848	1155	5000	2860	5	1	36953595	1371	123.67	0.29	12	0.52	30.00	12912.00	6530	20230608	-43.19	3645	20240613	1.78	5280	-29.73	20240201	3645	1.78	20240613	6500	-42.92	20230619	3645	1.78	20240613	0.13	N	002990	5000	1847 억	1400444	N	N	6	N	N
91	20240613	150136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3655	-210	5	-5.43	567786145	152259	804.07	3890	3890	3655	5020	2710	3865	3729.08	3.79	-98450	3905	3885	3870	3850	3835	3877	3842	1848	1155	5000	2860	5	1	36953595	1351	121.83	0.28	12	0.41	30.00	12912.00	6530	20230608	-44.03	3655	20240613	0.00	5280	-30.78	20240201	3655	0.00	20240613	6500	-43.77	20230619	3655	0.00	20240613	0.13	N	002990	5000	1847 억	1400444	N	N	0	N	N
92	20240613	140134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3780	-85	5	-2.20	142507375	37168	196.28	3890	3890	3775	5020	2710	3865	3834.14	3.79	-18961	3905	3885	3870	3850	3835	3877	3842	1848	1155	5000	2860	5	1	36953595	1397	126.00	0.29	12	0.10	30.00	12912.00	6530	20230608	-42.11	3775	20240613	0.13	5280	-28.41	20240201	3775	0.13	20240613	6500	-41.85	20230619	3775	0.13	20240613	0.13	N	002990	5000	1847 억	1400444	N	N	0	N	N
93	20240613	130136	57	100.00	KOSPI		건설업	N	N	N	N	N	3875	10	2	0.26	32405170	8360	44.15	3890	3890	3865	5020	2710	3865	3876.22	3.79	-284	3905	3885	3870	3850	3835	3877	3842	1848	1155	5000	2860	5	1	36953595	1432	129.17	0.30	12	0.02	30.00	12912.00	6530	20230608	-40.66	3850	20240611	0.65	5280	-26.61	20240201	3850	0.65	20240611	6500	-40.38	20230619	3850	0.65	20240611	0.13	N	002990	5000	1847 억	1400444	N	N	0	N	N
94	20240613	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	3875	10	2	0.26	27319475	7046	37.21	3890	3890	3865	5020	2710	3865	3877.30	3.79	-270	3905	3885	3870	3850	3835	3877	3842	1848	1155	5000	2860	5	1	36953595	1432	129.17	0.30	12	0.02	30.00	12912.00	6530	20230608	-40.66	3850	20240611	0.65	5280	-26.61	20240201	3850	0.65	20240611	6500	-40.38	20230619	3850	0.65	20240611	0.13	N	002990	5000	1847 억	1400444	N	N	0	N	N
95	20240613	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	3875	10	2	0.26	20158445	5198	27.45	3890	3890	3865	5020	2710	3865	3878.12	3.79	-224	3905	3885	3870	3850	3835	3877	3842	1848	1155	5000	2860	5	1	36953595	1432	129.17	0.30	12	0.01	30.00	12912.00	6530	20230608	-40.66	3850	20240611	0.65	5280	-26.61	20240201	3850	0.65	20240611	6500	-40.38	20230619	3850	0.65	20240611	0.13	N	002990	5000	1847 억	1400444	N	N	0	N	N
96	20240613	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	3875	10	2	0.26	13209165	3404	17.98	3890	3890	3865	5020	2710	3865	3880.48	3.79	-210	3905	3885	3870	3850	3835	3877	3842	1848	1155	5000	2860	5	1	36953595	1432	129.17	0.30	12	0.01	30.00	12912.00	6530	20230608	-40.66	3850	20240611	0.65	5280	-26.61	20240201	3850	0.65	20240611	6500	-40.38	20230619	3850	0.65	20240611	0.13	N	002990	5000	1847 억	1400444	N	N	0	N	N
97	20240613	090137	57	100.00	KOSPI		건설업	N	N	N	N	N	3890	25	2	0.65	260630	67	0.35	3890	3890	3890	5020	2710	3865	3890.00	3.79	-8	3905	3885	3870	3850	3835	3877	3842	1848	1155	5000	2860	5	1	36953595	1437	129.67	0.30	12	0.00	30.00	12912.00	6530	20230608	-40.43	3850	20240611	1.04	5280	-26.33	20240201	3850	1.04	20240611	6500	-40.15	20230619	3850	1.04	20240611	0.13	N	002990	5000	1847 억	1400444	N	N	0	N	N
98	20240612	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	3865	5	2	0.13	73357555	18933	53.98	3870	3890	3855	5010	2705	3860	3874.59	3.80	-3055	3906	3882	3866	3842	3826	3875	3835	1848	1150	5000	2850	5	1	36953595	1428	128.83	0.30	12	0.05	30.00	12912.00	6530	20230608	-40.81	3850	20240611	0.39	5280	-26.80	20240201	3850	0.39	20240611	6500	-40.54	20230619	3850	0.39	20240611	0.13	N	002990	5000	1847 억	1403473	N	N	42	N	N
99	20240612	150139	57	100.00	KOSPI		건설업	N	N	N	N	N	3870	10	2	0.26	65155500	16813	47.93	3870	3890	3855	5010	2705	3860	3875.30	3.80	-2654	3906	3882	3866	3842	3826	3875	3835	1848	1150	5000	2850	5	1	36953595	1430	129.00	0.30	12	0.05	30.00	12912.00	6530	20230608	-40.74	3850	20240611	0.52	5280	-26.70	20240201	3850	0.52	20240611	6500	-40.46	20230619	3850	0.52	20240611	0.13	N	002990	5000	1847 억	1403473	N	N	42	N	N
100	20240612	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	3885	25	2	0.65	57772315	14908	42.50	3870	3890	3855	5010	2705	3860	3875.26	3.80	-2269	3906	3882	3866	3842	3826	3875	3835	1848	1150	5000	2850	5	1	36953595	1436	129.50	0.30	12	0.04	30.00	12912.00	6530	20230608	-40.51	3850	20240611	0.91	5280	-26.42	20240201	3850	0.91	20240611	6500	-40.23	20230619	3850	0.91	20240611	0.13	N	002990	5000	1847 억	1403473	N	N	42	N	N
101	20240612	130135	57	100.00	KOSPI		건설업	N	N	N	N	N	3885	25	2	0.65	48438870	12501	35.64	3870	3890	3855	5010	2705	3860	3874.80	3.80	-2249	3906	3882	3866	3842	3826	3875	3835	1848	1150	5000	2850	5	1	36953595	1436	129.50	0.30	12	0.03	30.00	12912.00	6530	20230608	-40.51	3850	20240611	0.91	5280	-26.42	20240201	3850	0.91	20240611	6500	-40.23	20230619	3850	0.91	20240611	0.13	N	002990	5000	1847 억	1403473	N	N	42	N	N
102	20240612	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	3885	25	2	0.65	39970785	10319	29.42	3870	3890	3855	5010	2705	3860	3873.51	3.80	-1548	3906	3882	3866	3842	3826	3875	3835	1848	1150	5000	2850	5	1	36953595	1436	129.50	0.30	12	0.03	30.00	12912.00	6530	20230608	-40.51	3850	20240611	0.91	5280	-26.42	20240201	3850	0.91	20240611	6500	-40.23	20230619	3850	0.91	20240611	0.13	N	002990	5000	1847 억	1403473	N	N	42	N	N
103	20240612	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	3885	25	2	0.65	33949665	8769	25.00	3870	3885	3855	5010	2705	3860	3871.55	3.80	-1433	3906	3882	3866	3842	3826	3875	3835	1848	1150	5000	2850	5	1	36953595	1436	129.50	0.30	12	0.02	30.00	12912.00	6530	20230608	-40.51	3850	20240611	0.91	5280	-26.42	20240201	3850	0.91	20240611	6500	-40.23	20230619	3850	0.91	20240611	0.13	N	002990	5000	1847 억	1403473	N	N	42	N	N
104	20240612	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	3870	10	2	0.26	13532090	3499	9.98	3870	3875	3855	5010	2705	3860	3867.42	3.80	-481	3906	3882	3866	3842	3826	3875	3835	1848	1150	5000	2850	5	1	36953595	1430	129.00	0.30	12	0.01	30.00	12912.00	6530	20230608	-40.74	3850	20240611	0.52	5280	-26.70	20240201	3850	0.52	20240611	6500	-40.46	20230619	3850	0.52	20240611	0.13	N	002990	5000	1847 억	1403473	N	N	42	N	N
105	20240612	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	3875	15	2	0.39	456670	118	0.34	3870	3875	3870	5010	2705	3860	3870.08	3.80	-1	3906	3882	3866	3842	3826	3875	3835	1848	1150	5000	2850	5	1	36953595	1432	129.17	0.30	12	0.00	30.00	12912.00	6530	20230608	-40.66	3850	20240611	0.65	5280	-26.61	20240201	3850	0.65	20240611	6500	-40.38	20230619	3850	0.65	20240611	0.13	N	002990	5000	1847 억	1403473	N	N	42	N	N
106	20240610	160134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3890	-10	5	-0.26	69836630	17928	63.49	3925	3930	3875	5070	2730	3900	3895.40	3.85	-4766	3980	3940	3920	3880	3860	3930	3870	1848	1170	5000	2880	5	1	36953595	1437	129.67	0.30	12	0.05	30.00	12912.00	6530	20230608	-40.43	3875	20240610	0.39	5280	-26.33	20240201	3875	0.39	20240610	6500	-40.15	20230619	3875	0.39	20240610	0.13	N	002990	5000	1847 억	1420976	N	N	182	N	N
107	20240610	150134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3895	-5	5	-0.13	62075650	15934	56.43	3925	3930	3875	5070	2730	3900	3895.80	3.85	-4420	3980	3940	3920	3880	3860	3930	3870	1848	1170	5000	2880	5	1	36953595	1439	129.83	0.30	12	0.04	30.00	12912.00	6530	20230608	-40.35	3875	20240610	0.52	5280	-26.23	20240201	3875	0.52	20240610	6500	-40.08	20230619	3875	0.52	20240610	0.13	N	002990	5000	1847 억	1420976	N	N	182	N	N
108	20240610	140134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3895	-5	5	-0.13	58252570	14953	52.95	3925	3930	3875	5070	2730	3900	3895.71	3.85	-4262	3980	3940	3920	3880	3860	3930	3870	1848	1170	5000	2880	5	1	36953595	1439	129.83	0.30	12	0.04	30.00	12912.00	6530	20230608	-40.35	3875	20240610	0.52	5280	-26.23	20240201	3875	0.52	20240610	6500	-40.08	20230619	3875	0.52	20240610	0.13	N	002990	5000	1847 억	1420976	N	N	182	N	N
109	20240610	130133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3885	-15	5	-0.38	52864410	13568	48.05	3925	3930	3875	5070	2730	3900	3896.26	3.85	-4044	3980	3940	3920	3880	3860	3930	3870	1848	1170	5000	2880	5	1	36953595	1436	129.50	0.30	12	0.04	30.00	12912.00	6530	20230608	-40.51	3875	20240610	0.26	5280	-26.42	20240201	3875	0.26	20240610	6500	-40.23	20230619	3875	0.26	20240610	0.13	N	002990	5000	1847 억	1420976	N	N	182	N	N
110	20240610	120134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3885	-15	5	-0.38	43203060	11079	39.23	3925	3930	3880	5070	2730	3900	3899.55	3.85	-3352	3980	3940	3920	3880	3860	3930	3870	1848	1170	5000	2880	5	1	36953595	1436	129.50	0.30	12	0.03	30.00	12912.00	6530	20230608	-40.51	3880	20240610	0.13	5280	-26.42	20240201	3880	0.13	20240610	6500	-40.23	20230619	3880	0.13	20240610	0.13	N	002990	5000	1847 억	1420976	N	N	182	N	N
111	20240610	110133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3890	-10	5	-0.26	37305405	9563	33.87	3925	3930	3880	5070	2730	3900	3901.01	3.85	-2389	3980	3940	3920	3880	3860	3930	3870	1848	1170	5000	2880	5	1	36953595	1437	129.67	0.30	12	0.03	30.00	12912.00	6530	20230608	-40.43	3880	20240610	0.26	5280	-26.33	20240201	3880	0.26	20240610	6500	-40.15	20230619	3880	0.26	20240610	0.13	N	002990	5000	1847 억	1420976	N	N	182	N	N
112	20240610	100134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3900	0	3	0.00	28754815	7366	26.09	3925	3930	3890	5070	2730	3900	3903.72	3.85	-1904	3980	3940	3920	3880	3860	3930	3870	1848	1170	5000	2880	5	1	36953595	1441	130.00	0.30	12	0.02	30.00	12912.00	6530	20230608	-40.28	3890	20240610	0.26	5280	-26.14	20240201	3890	0.26	20240610	6500	-40.00	20230619	3890	0.26	20240610	0.13	N	002990	5000	1847 억	1420976	N	N	182	N	N
113	20240610	090136	57	100.00	KOSPI		건설업	N	N	N	N	N	3925	25	2	0.64	3142290	801	2.84	3925	3930	3905	5070	2730	3900	3922.96	3.85	-590	3980	3940	3920	3880	3860	3930	3870	1848	1170	5000	2880	5	1	36953595	1450	130.83	0.30	12	0.00	30.00	12912.00	6530	20230608	-39.89	3900	20240607	0.64	5280	-25.66	20240201	3900	0.64	20240607	6500	-39.62	20230619	3900	0.64	20240607	0.13	N	002990	5000	1847 억	1420976	N	N	182	N	N
114	20240607	160135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3900	-40	5	-1.02	110696775	28217	95.86	3955	3960	3900	5120	2760	3940	3923.05	3.85	-14550	3983	3961	3933	3911	3883	3947	3897	1848	1180	5000	2910	5	1	36953595	1441	130.00	0.30	12	0.08	30.00	12912.00	6530	20230608	-40.28	3900	20240607	0.00	5280	-26.14	20240201	3900	0.00	20240607	6530	-40.28	20230608	3900	0.00	20240607	0.13	N	002990	5000	1847 억	1424048	N	N	182	N	N
115	20240607	150136	57	100.00	KOSPI		건설업	N	N	N	N	N	3925	-15	5	-0.38	63053675	16006	54.38	3955	3960	3920	5120	2760	3940	3939.38	3.85	-2764	3983	3961	3933	3911	3883	3947	3897	1848	1180	5000	2910	5	1	36953595	1450	130.83	0.30	12	0.04	30.00	12912.00	6530	20230608	-39.89	3905	20240605	0.51	5280	-25.66	20240201	3905	0.51	20240605	6530	-39.89	20230608	3905	0.51	20240605	0.13	N	002990	5000	1847 억	1424048	N	N	0	N	N
116	20240607	140135	57	100.00	KOSPI		건설업	N	N	N	N	N	3940	0	3	0.00	50929670	12918	43.89	3955	3960	3930	5120	2760	3940	3942.54	3.85	-2495	3983	3961	3933	3911	3883	3947	3897	1848	1180	5000	2910	5	1	36953595	1456	131.33	0.31	12	0.03	30.00	12912.00	6530	20230608	-39.66	3905	20240605	0.90	5280	-25.38	20240201	3905	0.90	20240605	6530	-39.66	20230608	3905	0.90	20240605	0.13	N	002990	5000	1847 억	1424048	N	N	0	N	N
117	20240607	130136	57	100.00	KOSPI		건설업	N	N	N	N	N	3945	5	2	0.13	42925285	10885	36.98	3955	3960	3935	5120	2760	3940	3943.53	3.85	-2104	3983	3961	3933	3911	3883	3947	3897	1848	1180	5000	2910	5	1	36953595	1458	131.50	0.31	12	0.03	30.00	12912.00	6530	20230608	-39.59	3905	20240605	1.02	5280	-25.28	20240201	3905	1.02	20240605	6530	-39.59	20230608	3905	1.02	20240605	0.13	N	002990	5000	1847 억	1424048	N	N	0	N	N
118	20240607	120136	57	100.00	KOSPI		건설업	N	N	N	N	N	3950	10	2	0.25	40262050	10210	34.69	3955	3960	3935	5120	2760	3940	3943.39	3.85	-1849	3983	3961	3933	3911	3883	3947	3897	1848	1180	5000	2910	5	1	36953595	1460	131.67	0.31	12	0.03	30.00	12912.00	6530	20230608	-39.51	3905	20240605	1.15	5280	-25.19	20240201	3905	1.15	20240605	6530	-39.51	20230608	3905	1.15	20240605	0.13	N	002990	5000	1847 억	1424048	N	N	0	N	N
119	20240607	110136	57	100.00	KOSPI		건설업	N	N	N	N	N	3950	10	2	0.25	17555780	4448	15.11	3955	3960	3940	5120	2760	3940	3946.89	3.85	-1716	3983	3961	3933	3911	3883	3947	3897	1848	1180	5000	2910	5	1	36953595	1460	131.67	0.31	12	0.01	30.00	12912.00	6530	20230608	-39.51	3905	20240605	1.15	5280	-25.19	20240201	3905	1.15	20240605	6530	-39.51	20230608	3905	1.15	20240605	0.13	N	002990	5000	1847 억	1424048	N	N	0	N	N
120	20240607	100135	57	100.00	KOSPI		건설업	N	N	N	N	N	3950	10	2	0.25	9215095	2333	7.93	3955	3960	3940	5120	2760	3940	3949.89	3.85	-683	3983	3961	3933	3911	3883	3947	3897	1848	1180	5000	2910	5	1	36953595	1460	131.67	0.31	12	0.01	30.00	12912.00	6530	20230608	-39.51	3905	20240605	1.15	5280	-25.19	20240201	3905	1.15	20240605	6530	-39.51	20230608	3905	1.15	20240605	0.13	N	002990	5000	1847 억	1424048	N	N	0	N	N
121	20240607	090135	57	100.00	KOSPI		건설업	N	N	N	N	N	3940	0	3	0.00	691560	175	0.59	3955	3955	3940	5120	2760	3940	3951.77	3.85	-10	3983	3961	3933	3911	3883	3947	3897	1848	1180	5000	2910	5	1	36953595	1456	131.33	0.31	12	0.00	30.00	12912.00	6530	20230608	-39.66	3905	20240605	0.90	5280	-25.38	20240201	3905	0.90	20240605	6530	-39.66	20230608	3905	0.90	20240605	0.13	N	002990	5000	1847 억	1424048	N	N	0	N	N
122	20240605	160135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3940	-10	5	-0.25	115556605	29410	185.93	3950	3955	3905	5130	2765	3950	3929.16	3.85	2248	4020	3985	3960	3925	3900	3972	3912	1848	1180	5000	2920	5	1	36953595	1456	131.33	0.31	12	0.08	30.00	12912.00	6530	20230608	-39.66	3905	20240605	0.90	5280	-25.38	20240201	3905	0.90	20240605	6530	-39.66	20230608	3905	0.90	20240605	0.14	N	002990	5000	1847 억	1421758	N	N	0	N	N
123	20240605	150135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3930	-20	5	-0.51	107425865	27343	172.86	3950	3955	3905	5130	2765	3950	3928.83	3.85	2460	4020	3985	3960	3925	3900	3972	3912	1848	1180	5000	2920	5	1	36953595	1452	131.00	0.30	12	0.07	30.00	12912.00	6530	20230608	-39.82	3905	20240605	0.64	5280	-25.57	20240201	3905	0.64	20240605	6530	-39.82	20230608	3905	0.64	20240605	0.14	N	002990	5000	1847 억	1421758	N	N	0	N	N
124	20240605	140135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3930	-20	5	-0.51	93349050	23758	150.20	3950	3955	3905	5130	2765	3950	3929.16	3.85	1739	4020	3985	3960	3925	3900	3972	3912	1848	1180	5000	2920	5	1	36953595	1452	131.00	0.30	12	0.06	30.00	12912.00	6530	20230608	-39.82	3905	20240605	0.64	5280	-25.57	20240201	3905	0.64	20240605	6530	-39.82	20230608	3905	0.64	20240605	0.14	N	002990	5000	1847 억	1421758	N	N	0	N	N
125	20240605	130135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3930	-20	5	-0.51	76966465	19588	123.83	3950	3955	3905	5130	2765	3950	3929.27	3.85	-717	4020	3985	3960	3925	3900	3972	3912	1848	1180	5000	2920	5	1	36953595	1452	131.00	0.30	12	0.05	30.00	12912.00	6530	20230608	-39.82	3905	20240605	0.64	5280	-25.57	20240201	3905	0.64	20240605	6530	-39.82	20230608	3905	0.64	20240605	0.14	N	002990	5000	1847 억	1421758	N	N	0	N	N
126	20240605	120134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3940	-10	5	-0.25	72993945	18579	117.45	3950	3955	3905	5130	2765	3950	3928.84	3.85	-700	4020	3985	3960	3925	3900	3972	3912	1848	1180	5000	2920	5	1	36953595	1456	131.33	0.31	12	0.05	30.00	12912.00	6530	20230608	-39.66	3905	20240605	0.90	5280	-25.38	20240201	3905	0.90	20240605	6530	-39.66	20230608	3905	0.90	20240605	0.14	N	002990	5000	1847 억	1421758	N	N	0	N	N
127	20240605	110135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3940	-10	5	-0.25	47067475	11990	75.80	3950	3955	3905	5130	2765	3950	3925.56	3.85	-1419	4020	3985	3960	3925	3900	3972	3912	1848	1180	5000	2920	5	1	36953595	1456	131.33	0.31	12	0.03	30.00	12912.00	6530	20230608	-39.66	3905	20240605	0.90	5280	-25.38	20240201	3905	0.90	20240605	6530	-39.66	20230608	3905	0.90	20240605	0.14	N	002990	5000	1847 억	1421758	N	N	0	N	N
128	20240605	100135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3930	-20	5	-0.51	20797085	5303	33.53	3950	3955	3910	5130	2765	3950	3921.76	3.85	-1221	4020	3985	3960	3925	3900	3972	3912	1848	1180	5000	2920	5	1	36953595	1452	131.00	0.30	12	0.01	30.00	12912.00	6530	20230608	-39.82	3910	20240605	0.51	5280	-25.57	20240201	3910	0.51	20240605	6530	-39.82	20230608	3910	0.51	20240605	0.14	N	002990	5000	1847 억	1421758	N	N	0	N	N
129	20240605	090135	57	100.00	KOSPI		건설업	N	N	N	N	N	3950	0	3	0.00	252800	64	0.40	3950	3950	3950	5130	2765	3950	3950.00	3.85	-19	4020	3985	3960	3925	3900	3972	3912	1848	1180	5000	2920	5	1	36953595	1460	131.67	0.31	12	0.00	30.00	12912.00	6530	20230608	-39.51	3915	20240530	0.89	5280	-25.19	20240201	3915	0.89	20240530	6530	-39.51	20230608	3915	0.89	20240530	0.14	N	002990	5000	1847 억	1421758	N	N	0	N	N
130	20240604	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	3950	-5	5	-0.13	62602640	15808	90.34	3960	3995	3935	5140	2770	3955	3960.25	3.86	-2897	3981	3967	3946	3932	3911	3972	3937	1848	1185	5000	2920	5	1	36953595	1460	131.67	0.31	12	0.04	30.00	12912.00	6530	20230526	-39.51	3915	20240530	0.89	5280	-25.19	20240201	3915	0.89	20240530	6530	-39.51	20230608	3915	0.89	20240530	0.14	N	002990	5000	1847 억	1424633	N	N	0	N	N
131	20240604	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	3950	-5	5	-0.13	58272640	14710	84.07	3960	3995	3940	5140	2770	3955	3961.43	3.86	-2429	3981	3967	3946	3932	3911	3972	3937	1848	1185	5000	2920	5	1	36953595	1460	131.67	0.31	12	0.04	30.00	12912.00	6530	20230526	-39.51	3915	20240530	0.89	5280	-25.19	20240201	3915	0.89	20240530	6530	-39.51	20230608	3915	0.89	20240530	0.14	N	002990	5000	1847 억	1424633	N	N	0	N	N
132	20240604	140135	57	100.00	KOSPI		건설업	N	N	N	N	N	3960	5	2	0.13	50107105	12641	72.24	3960	3995	3940	5140	2770	3955	3963.86	3.86	-1798	3981	3967	3946	3932	3911	3972	3937	1848	1185	5000	2920	5	1	36953595	1463	132.00	0.31	12	0.03	30.00	12912.00	6530	20230526	-39.36	3915	20240530	1.15	5280	-25.00	20240201	3915	1.15	20240530	6530	-39.36	20230608	3915	1.15	20240530	0.14	N	002990	5000	1847 억	1424633	N	N	0	N	N
133	20240604	130134	57	100.00	KOSPI		건설업	N	N	N	N	N	3955	0	3	0.00	43762775	11037	63.08	3960	3995	3940	5140	2770	3955	3965.10	3.86	-771	3981	3967	3946	3932	3911	3972	3937	1848	1185	5000	2920	5	1	36953595	1462	131.83	0.31	12	0.03	30.00	12912.00	6530	20230526	-39.43	3915	20240530	1.02	5280	-25.09	20240201	3915	1.02	20240530	6530	-39.43	20230608	3915	1.02	20240530	0.14	N	002990	5000	1847 억	1424633	N	N	0	N	N
134	20240604	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	3950	-5	5	-0.13	41845555	10552	60.30	3960	3995	3940	5140	2770	3955	3965.65	3.86	-458	3981	3967	3946	3932	3911	3972	3937	1848	1185	5000	2920	5	1	36953595	1460	131.67	0.31	12	0.03	30.00	12912.00	6530	20230526	-39.51	3915	20240530	0.89	5280	-25.19	20240201	3915	0.89	20240530	6530	-39.51	20230608	3915	0.89	20240530	0.14	N	002990	5000	1847 억	1424633	N	N	0	N	N
135	20240604	110135	57	100.00	KOSPI		건설업	N	N	N	N	N	3970	15	2	0.38	32770505	8254	47.17	3960	3995	3955	5140	2770	3955	3970.26	3.86	-636	3981	3967	3946	3932	3911	3972	3937	1848	1185	5000	2920	5	1	36953595	1467	132.33	0.31	12	0.02	30.00	12912.00	6530	20230526	-39.20	3915	20240530	1.40	5280	-24.81	20240201	3915	1.40	20240530	6530	-39.20	20230608	3915	1.40	20240530	0.14	N	002990	5000	1847 억	1424633	N	N	0	N	N
136	20240604	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	3980	25	2	0.63	25253335	6355	36.32	3960	3995	3955	5140	2770	3955	3973.77	3.86	-418	3981	3967	3946	3932	3911	3972	3937	1848	1185	5000	2920	5	1	36953595	1471	132.67	0.31	12	0.02	30.00	12912.00	6530	20230526	-39.05	3915	20240530	1.66	5280	-24.62	20240201	3915	1.66	20240530	6530	-39.05	20230608	3915	1.66	20240530	0.14	N	002990	5000	1847 억	1424633	N	N	0	N	N
137	20240604	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	3955	0	3	0.00	360225	91	0.52	3960	3960	3955	5140	2770	3955	3958.52	3.86	-8	3981	3967	3946	3932	3911	3972	3937	1848	1185	5000	2920	5	1	36953595	1462	131.83	0.31	12	0.00	30.00	12912.00	6530	20230526	-39.43	3915	20240530	1.02	5280	-25.09	20240201	3915	1.02	20240530	6530	-39.43	20230608	3915	1.02	20240530	0.14	N	002990	5000	1847 억	1424633	N	N	0	N	N
138	20240603	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	3955	20	2	0.51	68908780	17464	68.83	3955	3960	3925	5110	2755	3935	3945.76	3.86	-1659	3978	3956	3938	3916	3898	3947	3907	1848	1175	5000	2910	5	1	36953595	1462	131.83	0.31	12	0.05	30.00	12912.00	6640	20230525	-40.44	3915	20240530	1.02	5280	-25.09	20240201	3915	1.02	20240530	6530	-39.43	20230608	3915	1.02	20240530	0.13	N	002990	5000	1847 억	1426259	N	N	0	N	N
139	20240603	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	3955	20	2	0.51	62422365	15824	62.37	3955	3960	3925	5110	2755	3935	3944.79	3.86	-1098	3978	3956	3938	3916	3898	3947	3907	1848	1175	5000	2910	5	1	36953595	1462	131.83	0.31	12	0.04	30.00	12912.00	6640	20230525	-40.44	3915	20240530	1.02	5280	-25.09	20240201	3915	1.02	20240530	6530	-39.43	20230608	3915	1.02	20240530	0.13	N	002990	5000	1847 억	1426259	N	N	0	N	N
140	20240603	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	3950	15	2	0.38	48492050	12300	48.48	3955	3955	3925	5110	2755	3935	3942.44	3.86	-898	3978	3956	3938	3916	3898	3947	3907	1848	1175	5000	2910	5	1	36953595	1460	131.67	0.31	12	0.03	30.00	12912.00	6640	20230525	-40.51	3915	20240530	0.89	5280	-25.19	20240201	3915	0.89	20240530	6530	-39.51	20230608	3915	0.89	20240530	0.13	N	002990	5000	1847 억	1426259	N	N	0	N	N
141	20240603	130134	57	100.00	KOSPI		건설업	N	N	N	N	N	3955	20	2	0.51	46299670	11745	46.29	3955	3955	3925	5110	2755	3935	3942.07	3.86	-838	3978	3956	3938	3916	3898	3947	3907	1848	1175	5000	2910	5	1	36953595	1462	131.83	0.31	12	0.03	30.00	12912.00	6640	20230525	-40.44	3915	20240530	1.02	5280	-25.09	20240201	3915	1.02	20240530	6530	-39.43	20230608	3915	1.02	20240530	0.13	N	002990	5000	1847 억	1426259	N	N	0	N	N
142	20240603	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	3945	10	2	0.25	37334270	9474	37.34	3955	3955	3925	5110	2755	3935	3940.71	3.86	-481	3978	3956	3938	3916	3898	3947	3907	1848	1175	5000	2910	5	1	36953595	1458	131.50	0.31	12	0.03	30.00	12912.00	6640	20230525	-40.59	3915	20240530	0.77	5280	-25.28	20240201	3915	0.77	20240530	6530	-39.59	20230608	3915	0.77	20240530	0.13	N	002990	5000	1847 억	1426259	N	N	0	N	N
143	20240603	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	3935	0	3	0.00	24911650	6319	24.91	3955	3955	3925	5110	2755	3935	3942.34	3.86	-1054	3978	3956	3938	3916	3898	3947	3907	1848	1175	5000	2910	5	1	36953595	1454	131.17	0.30	12	0.02	30.00	12912.00	6640	20230525	-40.74	3915	20240530	0.51	5280	-25.47	20240201	3915	0.51	20240530	6530	-39.74	20230608	3915	0.51	20240530	0.13	N	002990	5000	1847 억	1426259	N	N	0	N	N
144	20240603	100133	57	100.00	KOSPI		건설업	N	N	N	N	N	3940	5	2	0.13	17644860	4472	17.63	3955	3955	3935	5110	2755	3935	3945.63	3.86	-746	3978	3956	3938	3916	3898	3947	3907	1848	1175	5000	2910	5	1	36953595	1456	131.33	0.31	12	0.01	30.00	12912.00	6640	20230525	-40.66	3915	20240530	0.64	5280	-25.38	20240201	3915	0.64	20240530	6530	-39.66	20230608	3915	0.64	20240530	0.13	N	002990	5000	1847 억	1426259	N	N	0	N	N
145	20240603	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	3955	20	2	0.51	233345	59	0.23	3955	3955	3955	5110	2755	3935	3955.00	3.86	-9	3978	3956	3938	3916	3898	3947	3907	1848	1175	5000	2910	5	1	36953595	1462	131.83	0.31	12	0.00	30.00	12912.00	6640	20230525	-40.44	3915	20240530	1.02	5280	-25.09	20240201	3915	1.02	20240530	6530	-39.43	20230608	3915	1.02	20240530	0.13	N	002990	5000	1847 억	1426259	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History