KissMeData/002990/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

71 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	20240430	160142	57	100.00	KOSPI		건설업	N	N	N	N	N	4240	70	2	1.68	160461115	37705	173.36	4175	4290	4175	5420	2920	4170	4255.72	3.95	10420	4256	4212	4166	4122	4076	4235	4145	1848	1250	5000	3080	5	1	36953595	1567	141.33	0.33	12	0.10	30.00	12912.00	6730	20230524	-37.00	4070	20240422	4.18	5280	-19.70	20240201	4070	4.18	20240422	6730	-37.00	20230524	4070	4.18	20240422	0.18	N	002990	5000	1847 억	1458996	N	N	156	N	N
3	20240430	150142	57	100.00	KOSPI		건설업	N	N	N	N	N	4245	75	2	1.80	153654715	36101	165.99	4175	4290	4175	5420	2920	4170	4256.25	3.95	10341	4256	4212	4166	4122	4076	4235	4145	1848	1250	5000	3080	5	1	36953595	1569	141.50	0.33	12	0.10	30.00	12912.00	6730	20230524	-36.92	4070	20240422	4.30	5280	-19.60	20240201	4070	4.30	20240422	6730	-36.92	20230524	4070	4.30	20240422	0.18	N	002990	5000	1847 억	1458996	N	N	645	N	N
4	20240430	140141	57	100.00	KOSPI		건설업	N	N	N	N	N	4250	80	2	1.92	142488145	33473	153.91	4175	4290	4175	5420	2920	4170	4256.81	3.95	10007	4256	4212	4166	4122	4076	4235	4145	1848	1250	5000	3080	5	1	36953595	1571	141.67	0.33	12	0.09	30.00	12912.00	6730	20230524	-36.85	4070	20240422	4.42	5280	-19.51	20240201	4070	4.42	20240422	6730	-36.85	20230524	4070	4.42	20240422	0.18	N	002990	5000	1847 억	1458996	N	N	645	N	N
5	20240430	130142	57	100.00	KOSPI		건설업	N	N	N	N	N	4280	110	2	2.64	112932430	26552	122.08	4175	4285	4175	5420	2920	4170	4253.26	3.95	9318	4256	4212	4166	4122	4076	4235	4145	1848	1250	5000	3080	5	1	36953595	1582	142.67	0.33	12	0.07	30.00	12912.00	6730	20230524	-36.40	4070	20240422	5.16	5280	-18.94	20240201	4070	5.16	20240422	6730	-36.40	20230524	4070	5.16	20240422	0.18	N	002990	5000	1847 억	1458996	N	N	645	N	N
6	20240430	120142	57	100.00	KOSPI		건설업	N	N	N	N	N	4275	105	2	2.52	101659125	23917	109.97	4175	4280	4175	5420	2920	4170	4250.50	3.95	7658	4256	4212	4166	4122	4076	4235	4145	1848	1250	5000	3080	5	1	36953595	1580	142.50	0.33	12	0.06	30.00	12912.00	6730	20230524	-36.48	4070	20240422	5.04	5280	-19.03	20240201	4070	5.04	20240422	6730	-36.48	20230524	4070	5.04	20240422	0.18	N	002990	5000	1847 억	1458996	N	N	645	N	N
7	20240430	110141	57	100.00	KOSPI		건설업	N	N	N	N	N	4280	110	2	2.64	93127120	21921	100.79	4175	4280	4175	5420	2920	4170	4248.31	3.95	7413	4256	4212	4166	4122	4076	4235	4145	1848	1250	5000	3080	5	1	36953595	1582	142.67	0.33	12	0.06	30.00	12912.00	6730	20230524	-36.40	4070	20240422	5.16	5280	-18.94	20240201	4070	5.16	20240422	6730	-36.40	20230524	4070	5.16	20240422	0.18	N	002990	5000	1847 억	1458996	N	N	645	N	N
8	20240430	100139	57	100.00	KOSPI		건설업	N	N	N	N	N	4265	95	2	2.28	59210355	13986	64.31	4175	4280	4175	5420	2920	4170	4233.54	3.95	6532	4256	4212	4166	4122	4076	4235	4145	1848	1250	5000	3080	5	1	36953595	1576	142.17	0.33	12	0.04	30.00	12912.00	6730	20230524	-36.63	4070	20240422	4.79	5280	-19.22	20240201	4070	4.79	20240422	6730	-36.63	20230524	4070	4.79	20240422	0.18	N	002990	5000	1847 억	1458996	N	N	645	N	N
9	20240430	090146	57	100.00	KOSPI		건설업	N	N	N	N	N	4180	10	2	0.24	263140	63	0.29	4175	4180	4175	5420	2920	4170	4176.83	3.95	-5	4256	4212	4166	4122	4076	4235	4145	1848	1250	5000	3080	5	1	36953595	1545	139.33	0.32	12	0.00	30.00	12912.00	6730	20230524	-37.89	4070	20240422	2.70	5280	-20.83	20240201	4070	2.70	20240422	6730	-37.89	20230524	4070	2.70	20240422	0.18	N	002990	5000	1847 억	1458996	N	N	645	N	N
10	20240429	160141	57	100.00	KOSPI		건설업	N	N	N	N	N	4170	35	2	0.85	90374730	21743	66.51	4160	4210	4120	5370	2895	4135	4156.50	3.94	4599	4235	4185	4160	4110	4085	4172	4097	1848	1235	5000	3050	5	1	36953595	1541	139.00	0.32	12	0.06	30.00	12912.00	6730	20230524	-38.04	4070	20240422	2.46	5280	-21.02	20240201	4070	2.46	20240422	6730	-38.04	20230524	4070	2.46	20240422	0.18	N	002990	5000	1847 억	1454423	N	N	645	N	N
11	20240429	150141	57	100.00	KOSPI		건설업	N	N	N	N	N	4200	65	2	1.57	86547010	20827	63.71	4160	4210	4120	5370	2895	4135	4155.52	3.94	4618	4235	4185	4160	4110	4085	4172	4097	1848	1235	5000	3050	5	1	36953595	1552	140.00	0.33	12	0.06	30.00	12912.00	6730	20230524	-37.59	4070	20240422	3.19	5280	-20.45	20240201	4070	3.19	20240422	6730	-37.59	20230524	4070	3.19	20240422	0.18	N	002990	5000	1847 억	1454423	N	N	552	N	N
12	20240429	140141	57	100.00	KOSPI		건설업	N	N	N	N	N	4200	65	2	1.57	74968525	18070	55.28	4160	4205	4120	5370	2895	4135	4148.78	3.94	3621	4235	4185	4160	4110	4085	4172	4097	1848	1235	5000	3050	5	1	36953595	1552	140.00	0.33	12	0.05	30.00	12912.00	6730	20230524	-37.59	4070	20240422	3.19	5280	-20.45	20240201	4070	3.19	20240422	6730	-37.59	20230524	4070	3.19	20240422	0.18	N	002990	5000	1847 억	1454423	N	N	552	N	N
13	20240429	130141	57	100.00	KOSPI		건설업	N	N	N	N	N	4200	65	2	1.57	62254030	15039	46.01	4160	4200	4120	5370	2895	4135	4139.51	3.94	3415	4235	4185	4160	4110	4085	4172	4097	1848	1235	5000	3050	5	1	36953595	1552	140.00	0.33	12	0.04	30.00	12912.00	6730	20230524	-37.59	4070	20240422	3.19	5280	-20.45	20240201	4070	3.19	20240422	6730	-37.59	20230524	4070	3.19	20240422	0.18	N	002990	5000	1847 억	1454423	N	N	552	N	N
14	20240429	120141	57	100.00	KOSPI		건설업	N	N	N	N	N	4145	10	2	0.24	53741370	12998	39.76	4160	4170	4120	5370	2895	4135	4134.59	3.94	3426	4235	4185	4160	4110	4085	4172	4097	1848	1235	5000	3050	5	1	36953595	1532	138.17	0.32	12	0.04	30.00	12912.00	6730	20230524	-38.41	4070	20240422	1.84	5280	-21.50	20240201	4070	1.84	20240422	6730	-38.41	20230524	4070	1.84	20240422	0.18	N	002990	5000	1847 억	1454423	N	N	552	N	N
15	20240429	110141	57	100.00	KOSPI		건설업	N	N	N	N	N	4150	15	2	0.36	44101225	10674	32.65	4160	4170	4120	5370	2895	4135	4131.65	3.94	3099	4235	4185	4160	4110	4085	4172	4097	1848	1235	5000	3050	5	1	36953595	1534	138.33	0.32	12	0.03	30.00	12912.00	6730	20230524	-38.34	4070	20240422	1.97	5280	-21.40	20240201	4070	1.97	20240422	6730	-38.34	20230524	4070	1.97	20240422	0.18	N	002990	5000	1847 억	1454423	N	N	552	N	N
16	20240429	100141	57	100.00	KOSPI		건설업	N	N	N	N	N	4140	5	2	0.12	9121770	2202	6.74	4160	4170	4135	5370	2895	4135	4142.49	3.94	-613	4235	4185	4160	4110	4085	4172	4097	1848	1235	5000	3050	5	1	36953595	1530	138.00	0.32	12	0.01	30.00	12912.00	6730	20230524	-38.48	4070	20240422	1.72	5280	-21.59	20240201	4070	1.72	20240422	6730	-38.48	20230524	4070	1.72	20240422	0.18	N	002990	5000	1847 억	1454423	N	N	552	N	N
17	20240429	090141	57	100.00	KOSPI		건설업	N	N	N	N	N	4170	35	2	0.85	562195	135	0.41	4160	4170	4160	5370	2895	4135	4164.41	3.94	-7	4235	4185	4160	4110	4085	4172	4097	1848	1235	5000	3050	5	1	36953595	1541	139.00	0.32	12	0.00	30.00	12912.00	6730	20230524	-38.04	4070	20240422	2.46	5280	-21.02	20240201	4070	2.46	20240422	6730	-38.04	20230524	4070	2.46	20240422	0.18	N	002990	5000	1847 억	1454423	N	N	552	N	N
18	20240426	160140	57	100.00	KOSPI		건설업	N	N	N	N	N	4135	-60	5	-1.43	135964930	32642	196.95	4195	4210	4135	5450	2940	4195	4165.34	3.95	-3760	4255	4225	4205	4175	4155	4215	4165	1848	1255	5000	3100	5	1	36953595	1528	137.83	0.32	12	0.09	30.00	12912.00	6730	20230524	-38.56	4070	20240422	1.60	5280	-21.69	20240201	4070	1.60	20240422	6730	-38.56	20230524	4070	1.60	20240422	0.18	N	002990	5000	1847 억	1458136	N	N	552	N	N
19	20240426	150141	57	100.00	KOSPI		건설업	N	N	N	N	N	4180	-15	5	-0.36	77757050	18609	112.28	4195	4210	4155	5450	2940	4195	4178.46	3.95	-2362	4255	4225	4205	4175	4155	4215	4165	1848	1255	5000	3100	5	1	36953595	1545	139.33	0.32	12	0.05	30.00	12912.00	6730	20230524	-37.89	4070	20240422	2.70	5280	-20.83	20240201	4070	2.70	20240422	6730	-37.89	20230524	4070	2.70	20240422	0.18	N	002990	5000	1847 억	1458136	N	N	0	N	N
20	20240426	140140	57	100.00	KOSPI		건설업	N	N	N	N	N	4165	-30	5	-0.72	72606515	17372	104.81	4195	4210	4155	5450	2940	4195	4179.51	3.95	-2325	4255	4225	4205	4175	4155	4215	4165	1848	1255	5000	3100	5	1	36953595	1539	138.83	0.32	12	0.05	30.00	12912.00	6730	20230524	-38.11	4070	20240422	2.33	5280	-21.12	20240201	4070	2.33	20240422	6730	-38.11	20230524	4070	2.33	20240422	0.18	N	002990	5000	1847 억	1458136	N	N	0	N	N
21	20240426	130141	57	100.00	KOSPI		건설업	N	N	N	N	N	4170	-25	5	-0.60	46895265	11202	67.59	4195	4210	4160	5450	2940	4195	4186.33	3.95	-3154	4255	4225	4205	4175	4155	4215	4165	1848	1255	5000	3100	5	1	36953595	1541	139.00	0.32	12	0.03	30.00	12912.00	6730	20230524	-38.04	4070	20240422	2.46	5280	-21.02	20240201	4070	2.46	20240422	6730	-38.04	20230524	4070	2.46	20240422	0.18	N	002990	5000	1847 억	1458136	N	N	0	N	N
22	20240426	120140	57	100.00	KOSPI		건설업	N	N	N	N	N	4180	-15	5	-0.36	43857280	10474	63.20	4195	4210	4160	5450	2940	4195	4187.25	3.95	-2911	4255	4225	4205	4175	4155	4215	4165	1848	1255	5000	3100	5	1	36953595	1545	139.33	0.32	12	0.03	30.00	12912.00	6730	20230524	-37.89	4070	20240422	2.70	5280	-20.83	20240201	4070	2.70	20240422	6730	-37.89	20230524	4070	2.70	20240422	0.18	N	002990	5000	1847 억	1458136	N	N	0	N	N
23	20240426	110141	57	100.00	KOSPI		건설업	N	N	N	N	N	4200	5	2	0.12	19910675	4743	28.62	4195	4210	4190	5450	2940	4195	4197.91	3.95	-2303	4255	4225	4205	4175	4155	4215	4165	1848	1255	5000	3100	5	1	36953595	1552	140.00	0.33	12	0.01	30.00	12912.00	6730	20230524	-37.59	4070	20240422	3.19	5280	-20.45	20240201	4070	3.19	20240422	6730	-37.59	20230524	4070	3.19	20240422	0.18	N	002990	5000	1847 억	1458136	N	N	0	N	N
24	20240426	100141	57	100.00	KOSPI		건설업	N	N	N	N	N	4200	5	2	0.12	14733930	3509	21.17	4195	4210	4190	5450	2940	4195	4198.90	3.95	-1687	4255	4225	4205	4175	4155	4215	4165	1848	1255	5000	3100	5	1	36953595	1552	140.00	0.33	12	0.01	30.00	12912.00	6730	20230524	-37.59	4070	20240422	3.19	5280	-20.45	20240201	4070	3.19	20240422	6730	-37.59	20230524	4070	3.19	20240422	0.18	N	002990	5000	1847 억	1458136	N	N	0	N	N
25	20240426	090142	57	100.00	KOSPI		건설업	N	N	N	N	N	4195	0	3	0.00	3159335	753	4.54	4195	4200	4195	5450	2940	4195	4195.66	3.95	-538	4255	4225	4205	4175	4155	4215	4165	1848	1255	5000	3100	5	1	36953595	1550	139.83	0.32	12	0.00	30.00	12912.00	6730	20230524	-37.67	4070	20240422	3.07	5280	-20.55	20240201	4070	3.07	20240422	6730	-37.67	20230524	4070	3.07	20240422	0.18	N	002990	5000	1847 억	1458136	N	N	0	N	N
26	20240425	160140	57	100.00	KOSPI		건설업	N	N	N	N	N	4195	-40	5	-0.94	69588945	16572	97.31	4230	4235	4185	5500	2965	4235	4199.18	3.95	-1512	4278	4256	4218	4196	4158	4267	4207	1848	1265	5000	3130	5	1	36953595	1550	139.83	0.32	12	0.04	30.00	12912.00	6730	20230524	-37.67	4070	20240422	3.07	5280	-20.55	20240201	4070	3.07	20240422	6730	-37.67	20230524	4070	3.07	20240422	0.18	N	002990	5000	1847 억	1459394	N	N	0	N	N
27	20240425	150141	57	100.00	KOSPI		건설업	N	N	N	N	N	4200	-35	5	-0.83	57228885	13625	80.01	4230	4235	4185	5500	2965	4235	4200.28	3.95	-538	4278	4256	4218	4196	4158	4267	4207	1848	1265	5000	3130	5	1	36953595	1552	140.00	0.33	12	0.04	30.00	12912.00	6730	20230524	-37.59	4070	20240422	3.19	5280	-20.45	20240201	4070	3.19	20240422	6730	-37.59	20230524	4070	3.19	20240422	0.18	N	002990	5000	1847 억	1459394	N	N	0	N	N
28	20240425	140140	57	100.00	KOSPI		건설업	N	N	N	N	N	4195	-40	5	-0.94	50502450	12023	70.60	4230	4235	4185	5500	2965	4235	4200.48	3.95	-328	4278	4256	4218	4196	4158	4267	4207	1848	1265	5000	3130	5	1	36953595	1550	139.83	0.32	12	0.03	30.00	12912.00	6730	20230524	-37.67	4070	20240422	3.07	5280	-20.55	20240201	4070	3.07	20240422	6730	-37.67	20230524	4070	3.07	20240422	0.18	N	002990	5000	1847 억	1459394	N	N	0	N	N
29	20240425	130141	57	100.00	KOSPI		건설업	N	N	N	N	N	4205	-30	5	-0.71	42341855	10079	59.18	4230	4235	4185	5500	2965	4235	4200.99	3.95	-187	4278	4256	4218	4196	4158	4267	4207	1848	1265	5000	3130	5	1	36953595	1554	140.17	0.33	12	0.03	30.00	12912.00	6730	20230524	-37.52	4070	20240422	3.32	5280	-20.36	20240201	4070	3.32	20240422	6730	-37.52	20230524	4070	3.32	20240422	0.18	N	002990	5000	1847 억	1459394	N	N	0	N	N
30	20240425	120140	57	100.00	KOSPI		건설업	N	N	N	N	N	4205	-30	5	-0.71	26744900	6357	37.33	4230	4235	4185	5500	2965	4235	4207.15	3.95	-238	4278	4256	4218	4196	4158	4267	4207	1848	1265	5000	3130	5	1	36953595	1554	140.17	0.33	12	0.02	30.00	12912.00	6730	20230524	-37.52	4070	20240422	3.32	5280	-20.36	20240201	4070	3.32	20240422	6730	-37.52	20230524	4070	3.32	20240422	0.18	N	002990	5000	1847 억	1459394	N	N	0	N	N
31	20240425	110140	57	100.00	KOSPI		건설업	N	N	N	N	N	4200	-35	5	-0.83	20477080	4865	28.57	4230	4235	4185	5500	2965	4235	4209.05	3.95	467	4278	4256	4218	4196	4158	4267	4207	1848	1265	5000	3130	5	1	36953595	1552	140.00	0.33	12	0.01	30.00	12912.00	6730	20230524	-37.59	4070	20240422	3.19	5280	-20.45	20240201	4070	3.19	20240422	6730	-37.59	20230524	4070	3.19	20240422	0.18	N	002990	5000	1847 억	1459394	N	N	0	N	N
32	20240425	100140	57	100.00	KOSPI		건설업	N	N	N	N	N	4235	0	3	0.00	4907970	1160	6.81	4230	4235	4220	5500	2965	4235	4231.00	3.95	74	4278	4256	4218	4196	4158	4267	4207	1848	1265	5000	3130	5	1	36953595	1565	141.17	0.33	12	0.00	30.00	12912.00	6730	20230524	-37.07	4070	20240422	4.05	5280	-19.79	20240201	4070	4.05	20240422	6730	-37.07	20230524	4070	4.05	20240422	0.18	N	002990	5000	1847 억	1459394	N	N	0	N	N
33	20240425	090141	57	100.00	KOSPI		건설업	N	N	N	N	N	4235	0	3	0.00	1048810	248	1.46	4230	4235	4220	5500	2965	4235	4229.02	3.95	-74	4278	4256	4218	4196	4158	4267	4207	1848	1265	5000	3130	5	1	36953595	1565	141.17	0.33	12	0.00	30.00	12912.00	6730	20230524	-37.07	4070	20240422	4.05	5280	-19.79	20240201	4070	4.05	20240422	6730	-37.07	20230524	4070	4.05	20240422	0.18	N	002990	5000	1847 억	1459394	N	N	0	N	N
34	20240424	160140	57	100.00	KOSPI		건설업	N	N	N	N	N	4235	40	2	0.95	71464340	16978	64.45	4195	4240	4180	5450	2940	4195	4209.20	3.95	268	4245	4220	4190	4165	4135	4205	4150	1848	1255	5000	3100	5	1	36953595	1565	141.17	0.33	12	0.05	30.00	12912.00	6730	20230524	-37.07	4070	20240422	4.05	5280	-19.79	20240201	4070	4.05	20240422	6730	-37.07	20230524	4070	4.05	20240422	0.18	N	002990	5000	1847 억	1459208	N	N	1	N	N
35	20240424	150139	57	100.00	KOSPI		건설업	N	N	N	N	N	4230	35	2	0.83	67491230	16039	60.89	4195	4230	4180	5450	2940	4195	4207.95	3.95	124	4245	4220	4190	4165	4135	4205	4150	1848	1255	5000	3100	5	1	36953595	1563	141.00	0.33	12	0.04	30.00	12912.00	6730	20230524	-37.15	4070	20240422	3.93	5280	-19.89	20240201	4070	3.93	20240422	6730	-37.15	20230524	4070	3.93	20240422	0.18	N	002990	5000	1847 억	1459208	N	N	1	N	N
36	20240424	140140	57	100.00	KOSPI		건설업	N	N	N	N	N	4230	35	2	0.83	59941245	14250	54.09	4195	4230	4180	5450	2940	4195	4206.40	3.95	329	4245	4220	4190	4165	4135	4205	4150	1848	1255	5000	3100	5	1	36953595	1563	141.00	0.33	12	0.04	30.00	12912.00	6730	20230524	-37.15	4070	20240422	3.93	5280	-19.89	20240201	4070	3.93	20240422	6730	-37.15	20230524	4070	3.93	20240422	0.18	N	002990	5000	1847 억	1459208	N	N	1	N	N
37	20240424	130140	57	100.00	KOSPI		건설업	N	N	N	N	N	4220	25	2	0.60	56091885	13339	50.64	4195	4230	4180	5450	2940	4195	4205.10	3.95	298	4245	4220	4190	4165	4135	4205	4150	1848	1255	5000	3100	5	1	36953595	1559	140.67	0.33	12	0.04	30.00	12912.00	6730	20230524	-37.30	4070	20240422	3.69	5280	-20.08	20240201	4070	3.69	20240422	6730	-37.30	20230524	4070	3.69	20240422	0.18	N	002990	5000	1847 억	1459208	N	N	1	N	N
38	20240424	120141	57	100.00	KOSPI		건설업	N	N	N	N	N	4220	25	2	0.60	53935285	12828	48.70	4195	4230	4180	5450	2940	4195	4204.50	3.95	317	4245	4220	4190	4165	4135	4205	4150	1848	1255	5000	3100	5	1	36953595	1559	140.67	0.33	12	0.03	30.00	12912.00	6730	20230524	-37.30	4070	20240422	3.69	5280	-20.08	20240201	4070	3.69	20240422	6730	-37.30	20230524	4070	3.69	20240422	0.18	N	002990	5000	1847 억	1459208	N	N	1	N	N
39	20240424	110140	57	100.00	KOSPI		건설업	N	N	N	N	N	4220	25	2	0.60	48833305	11618	44.10	4195	4230	4180	5450	2940	4195	4203.25	3.95	185	4245	4220	4190	4165	4135	4205	4150	1848	1255	5000	3100	5	1	36953595	1559	140.67	0.33	12	0.03	30.00	12912.00	6730	20230524	-37.30	4070	20240422	3.69	5280	-20.08	20240201	4070	3.69	20240422	6730	-37.30	20230524	4070	3.69	20240422	0.18	N	002990	5000	1847 억	1459208	N	N	1	N	N
40	20240424	100140	57	100.00	KOSPI		건설업	N	N	N	N	N	4195	0	3	0.00	30752370	7320	27.79	4195	4210	4180	5450	2940	4195	4201.14	3.95	107	4245	4220	4190	4165	4135	4205	4150	1848	1255	5000	3100	5	1	36953595	1550	139.83	0.32	12	0.02	30.00	12912.00	6730	20230524	-37.67	4070	20240422	3.07	5280	-20.55	20240201	4070	3.07	20240422	6730	-37.67	20230524	4070	3.07	20240422	0.18	N	002990	5000	1847 억	1459208	N	N	1	N	N
41	20240424	090140	57	100.00	KOSPI		건설업	N	N	N	N	N	4195	0	3	0.00	226470	54	0.20	4195	4195	4180	5450	2940	4195	4193.89	3.95	-4	4245	4220	4190	4165	4135	4205	4150	1848	1255	5000	3100	5	1	36953595	1550	139.83	0.32	12	0.00	30.00	12912.00	6730	20230524	-37.67	4070	20240422	3.07	5280	-20.55	20240201	4070	3.07	20240422	6730	-37.67	20230524	4070	3.07	20240422	0.18	N	002990	5000	1847 억	1459208	N	N	1	N	N
42	20240423	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	4195	-5	5	-0.12	109694135	26269	46.95	4210	4215	4160	5460	2940	4200	4175.78	3.95	-1729	4286	4242	4156	4112	4026	4265	4135	1848	1260	5000	3100	5	1	36953595	1550	139.83	0.32	12	0.07	30.00	12912.00	6730	20230524	-37.67	4070	20240422	3.07	5280	-20.55	20240201	4070	3.07	20240422	6730	-37.67	20230524	4070	3.07	20240422	0.19	N	002990	5000	1847 억	1461009	N	N	1	N	N
43	20240423	150139	57	100.00	KOSPI		건설업	N	N	N	N	N	4185	-15	5	-0.36	65074465	15583	27.85	4210	4215	4160	5460	2940	4200	4175.99	3.95	-1883	4286	4242	4156	4112	4026	4265	4135	1848	1260	5000	3100	5	1	36953595	1547	139.50	0.32	12	0.04	30.00	12912.00	6730	20230524	-37.82	4070	20240422	2.83	5280	-20.74	20240201	4070	2.83	20240422	6730	-37.82	20230524	4070	2.83	20240422	0.19	N	002990	5000	1847 억	1461009	N	N	0	N	N
44	20240423	140140	57	100.00	KOSPI		건설업	N	N	N	N	N	4170	-30	5	-0.71	56978060	13643	24.38	4210	4215	4160	5460	2940	4200	4176.36	3.95	-1851	4286	4242	4156	4112	4026	4265	4135	1848	1260	5000	3100	5	1	36953595	1541	139.00	0.32	12	0.04	30.00	12912.00	6730	20230524	-38.04	4070	20240422	2.46	5280	-21.02	20240201	4070	2.46	20240422	6730	-38.04	20230524	4070	2.46	20240422	0.19	N	002990	5000	1847 억	1461009	N	N	0	N	N
45	20240423	130139	57	100.00	KOSPI		건설업	N	N	N	N	N	4170	-30	5	-0.71	46483730	11123	19.88	4210	4215	4160	5460	2940	4200	4179.06	3.95	-1562	4286	4242	4156	4112	4026	4265	4135	1848	1260	5000	3100	5	1	36953595	1541	139.00	0.32	12	0.03	30.00	12912.00	6730	20230524	-38.04	4070	20240422	2.46	5280	-21.02	20240201	4070	2.46	20240422	6730	-38.04	20230524	4070	2.46	20240422	0.19	N	002990	5000	1847 억	1461009	N	N	0	N	N
46	20240423	120140	57	100.00	KOSPI		건설업	N	N	N	N	N	4175	-25	5	-0.60	39652680	9487	16.96	4210	4215	4160	5460	2940	4200	4179.69	3.95	-194	4286	4242	4156	4112	4026	4265	4135	1848	1260	5000	3100	5	1	36953595	1543	139.17	0.32	12	0.03	30.00	12912.00	6730	20230524	-37.96	4070	20240422	2.58	5280	-20.93	20240201	4070	2.58	20240422	6730	-37.96	20230524	4070	2.58	20240422	0.19	N	002990	5000	1847 억	1461009	N	N	0	N	N
47	20240423	110139	57	100.00	KOSPI		건설업	N	N	N	N	N	4185	-15	5	-0.36	22144910	5286	9.45	4210	4215	4165	5460	2940	4200	4189.35	3.95	-374	4286	4242	4156	4112	4026	4265	4135	1848	1260	5000	3100	5	1	36953595	1547	139.50	0.32	12	0.01	30.00	12912.00	6730	20230524	-37.82	4070	20240422	2.83	5280	-20.74	20240201	4070	2.83	20240422	6730	-37.82	20230524	4070	2.83	20240422	0.19	N	002990	5000	1847 억	1461009	N	N	0	N	N
48	20240423	100141	57	100.00	KOSPI		건설업	N	N	N	N	N	4200	0	3	0.00	10852810	2583	4.62	4210	4215	4190	5460	2940	4200	4201.63	3.95	869	4286	4242	4156	4112	4026	4265	4135	1848	1260	5000	3100	5	1	36953595	1552	140.00	0.33	12	0.01	30.00	12912.00	6730	20230524	-37.59	4070	20240422	3.19	5280	-20.45	20240201	4070	3.19	20240422	6730	-37.59	20230524	4070	3.19	20240422	0.19	N	002990	5000	1847 억	1461009	N	N	0	N	N
49	20240423	090140	57	100.00	KOSPI		건설업	N	N	N	N	N	4215	15	2	0.36	509705	121	0.22	4210	4215	4210	5460	2940	4200	4212.44	3.95	-28	4286	4242	4156	4112	4026	4265	4135	1848	1260	5000	3100	5	1	36953595	1558	140.50	0.33	12	0.00	30.00	12912.00	6730	20230524	-37.37	4070	20240422	3.56	5280	-20.17	20240201	4070	3.56	20240422	6730	-37.37	20230524	4070	3.56	20240422	0.19	N	002990	5000	1847 억	1461009	N	N	0	N	N
50	20240422	160140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4200	60	2	1.45	232059690	55905	189.05	4150	4200	4070	5380	2900	4140	4150.64	3.91	12604	4236	4187	4161	4112	4086	4175	4100	1848	1240	5000	3060	5	1	36953595	1552	140.00	0.33	12	0.15	30.00	12912.00	6730	20230524	-37.59	4070	20240422	3.19	5280	-20.45	20240201	4070	3.19	20240422	6730	-37.59	20230524	4070	3.19	20240422	0.19	N	002990	5000	1847 억	1444559	N	N	0	N	N
51	20240422	150139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4195	55	2	1.33	227201780	54748	185.14	4150	4200	4070	5380	2900	4140	4149.96	3.91	12495	4236	4187	4161	4112	4086	4175	4100	1848	1240	5000	3060	5	1	36953595	1550	139.83	0.32	12	0.15	30.00	12912.00	6730	20230524	-37.67	4070	20240422	3.07	5280	-20.55	20240201	4070	3.07	20240422	6730	-37.67	20230524	4070	3.07	20240422	0.19	N	002990	5000	1847 억	1444559	N	N	0	N	N
52	20240422	140140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4150	10	2	0.24	172742040	41675	140.93	4150	4170	4070	5380	2900	4140	4144.98	3.91	7709	4236	4187	4161	4112	4086	4175	4100	1848	1240	5000	3060	5	1	36953595	1534	138.33	0.32	12	0.11	30.00	12912.00	6730	20230524	-38.34	4070	20240422	1.97	5280	-21.40	20240201	4070	1.97	20240422	6730	-38.34	20230524	4070	1.97	20240422	0.19	N	002990	5000	1847 억	1444559	N	N	0	N	N
53	20240422	130139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4145	5	2	0.12	138901635	33517	113.34	4150	4170	4070	5380	2900	4140	4144.21	3.91	7708	4236	4187	4161	4112	4086	4175	4100	1848	1240	5000	3060	5	1	36953595	1532	138.17	0.32	12	0.09	30.00	12912.00	6730	20230524	-38.41	4070	20240422	1.84	5280	-21.50	20240201	4070	1.84	20240422	6730	-38.41	20230524	4070	1.84	20240422	0.19	N	002990	5000	1847 억	1444559	N	N	0	N	N
54	20240422	120139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4145	5	2	0.12	118956795	28697	97.04	4150	4170	4070	5380	2900	4140	4145.27	3.91	6235	4236	4187	4161	4112	4086	4175	4100	1848	1240	5000	3060	5	1	36953595	1532	138.17	0.32	12	0.08	30.00	12912.00	6730	20230524	-38.41	4070	20240422	1.84	5280	-21.50	20240201	4070	1.84	20240422	6730	-38.41	20230524	4070	1.84	20240422	0.19	N	002990	5000	1847 억	1444559	N	N	0	N	N
55	20240422	110139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4145	5	2	0.12	66468275	16067	54.33	4150	4160	4070	5380	2900	4140	4136.94	3.91	2407	4236	4187	4161	4112	4086	4175	4100	1848	1240	5000	3060	5	1	36953595	1532	138.17	0.32	12	0.04	30.00	12912.00	6730	20230524	-38.41	4070	20240422	1.84	5280	-21.50	20240201	4070	1.84	20240422	6730	-38.41	20230524	4070	1.84	20240422	0.19	N	002990	5000	1847 억	1444559	N	N	0	N	N
56	20240422	100140	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4130	-10	5	-0.24	28411485	6873	23.24	4150	4160	4070	5380	2900	4140	4133.78	3.91	1176	4236	4187	4161	4112	4086	4175	4100	1848	1240	5000	3060	5	1	36953595	1526	137.67	0.32	12	0.02	30.00	12912.00	6730	20230524	-38.63	4070	20240422	1.47	5280	-21.78	20240201	4070	1.47	20240422	6730	-38.63	20230524	4070	1.47	20240422	0.19	N	002990	5000	1847 억	1444559	N	N	0	N	N
57	20240422	090139	57	100.00	KOSPI		건설업	N	N	N	N	N	4140	0	3	0.00	1743810	421	1.42	4150	4150	4140	5380	2900	4140	4142.07	3.91	-8	4236	4187	4161	4112	4086	4175	4100	1848	1240	5000	3060	5	1	36953595	1530	138.00	0.32	12	0.00	30.00	12912.00	6730	20230524	-38.48	4075	20240416	1.60	5280	-21.59	20240201	4075	1.60	20240416	6730	-38.48	20230524	4075	1.60	20240416	0.19	N	002990	5000	1847 억	1444559	N	N	0	N	N
58	20240419	160137	57	100.00	KOSPI		건설업	N	N	N	N	N	4140	-25	5	-0.60	122944220	29562	184.23	4205	4210	4135	5410	2920	4165	4158.86	3.92	-162	4215	4190	4165	4140	4115	4177	4127	1848	1245	5000	3080	5	1	36953595	1530	138.00	0.32	12	0.08	30.00	12912.00	6730	20230524	-38.48	4075	20240416	1.60	5280	-21.59	20240201	4075	1.60	20240416	6730	-38.48	20230524	4075	1.60	20240416	0.19	N	002990	5000	1847 억	1449384	N	N	0	N	N
59	20240419	150136	57	100.00	KOSPI		건설업	N	N	N	N	N	4160	-5	5	-0.12	120955425	29082	181.24	4205	4210	4135	5410	2920	4165	4159.12	3.92	-183	4215	4190	4165	4140	4115	4177	4127	1848	1245	5000	3080	5	1	36953595	1537	138.67	0.32	12	0.08	30.00	12912.00	6730	20230524	-38.19	4075	20240416	2.09	5280	-21.21	20240201	4075	2.09	20240416	6730	-38.19	20230524	4075	2.09	20240416	0.19	N	002990	5000	1847 억	1449384	N	N	0	N	N
60	20240419	140136	57	100.00	KOSPI		건설업	N	N	N	N	N	4170	5	2	0.12	117562590	28266	176.16	4205	4210	4135	5410	2920	4165	4159.15	3.92	-312	4215	4190	4165	4140	4115	4177	4127	1848	1245	5000	3080	5	1	36953595	1541	139.00	0.32	12	0.08	30.00	12912.00	6730	20230524	-38.04	4075	20240416	2.33	5280	-21.02	20240201	4075	2.33	20240416	6730	-38.04	20230524	4075	2.33	20240416	0.19	N	002990	5000	1847 억	1449384	N	N	0	N	N
61	20240419	130137	57	100.00	KOSPI		건설업	N	N	N	N	N	4175	10	2	0.24	115827720	27850	173.56	4205	4210	4135	5410	2920	4165	4158.98	3.92	-377	4215	4190	4165	4140	4115	4177	4127	1848	1245	5000	3080	5	1	36953595	1543	139.17	0.32	12	0.08	30.00	12912.00	6730	20230524	-37.96	4075	20240416	2.45	5280	-20.93	20240201	4075	2.45	20240416	6730	-37.96	20230524	4075	2.45	20240416	0.19	N	002990	5000	1847 억	1449384	N	N	0	N	N
62	20240419	120136	57	100.00	KOSPI		건설업	N	N	N	N	N	4150	-15	5	-0.36	114038700	27421	170.89	4205	4210	4135	5410	2920	4165	4158.81	3.92	-374	4215	4190	4165	4140	4115	4177	4127	1848	1245	5000	3080	5	1	36953595	1534	138.33	0.32	12	0.07	30.00	12912.00	6730	20230524	-38.34	4075	20240416	1.84	5280	-21.40	20240201	4075	1.84	20240416	6730	-38.34	20230524	4075	1.84	20240416	0.19	N	002990	5000	1847 억	1449384	N	N	0	N	N
63	20240419	110136	57	100.00	KOSPI		건설업	N	N	N	N	N	4170	5	2	0.12	72819180	17473	108.89	4205	4210	4150	5410	2920	4165	4167.53	3.92	-392	4215	4190	4165	4140	4115	4177	4127	1848	1245	5000	3080	5	1	36953595	1541	139.00	0.32	12	0.05	30.00	12912.00	6730	20230524	-38.04	4075	20240416	2.33	5280	-21.02	20240201	4075	2.33	20240416	6730	-38.04	20230524	4075	2.33	20240416	0.19	N	002990	5000	1847 억	1449384	N	N	0	N	N
64	20240419	100137	57	100.00	KOSPI		건설업	N	N	N	N	N	4175	10	2	0.24	33158515	7948	49.53	4205	4210	4170	5410	2920	4165	4171.93	3.92	-65	4215	4190	4165	4140	4115	4177	4127	1848	1245	5000	3080	5	1	36953595	1543	139.17	0.32	12	0.02	30.00	12912.00	6730	20230524	-37.96	4075	20240416	2.45	5280	-20.93	20240201	4075	2.45	20240416	6730	-37.96	20230524	4075	2.45	20240416	0.19	N	002990	5000	1847 억	1449384	N	N	0	N	N
65	20240419	090135	57	100.00	KOSPI		건설업	N	N	N	N	N	4205	40	2	0.96	1118595	266	1.66	4205	4210	4205	5410	2920	4165	4205.24	3.92	-25	4215	4190	4165	4140	4115	4177	4127	1848	1245	5000	3080	5	1	36953595	1554	140.17	0.33	12	0.00	30.00	12912.00	6730	20230524	-37.52	4075	20240416	3.19	5280	-20.36	20240201	4075	3.19	20240416	6730	-37.52	20230524	4075	3.19	20240416	0.19	N	002990	5000	1847 억	1449384	N	N	0	N	N
66	20240418	160135	57	100.00	KOSPI		건설업	N	N	N	N	N	4165	5	2	0.12	66733475	16039	49.18	4180	4190	4140	5400	2915	4160	4160.70	3.92	-887	4280	4220	4170	4110	4060	4250	4140	1848	1240	5000	3070	5	1	36953595	1539	138.83	0.32	12	0.04	30.00	12912.00	6730	20230524	-38.11	4075	20240416	2.21	5280	-21.12	20240201	4075	2.21	20240416	6730	-38.11	20230524	4075	2.21	20240416	0.19	N	002990	5000	1847 억	1450391	N	N	0	N	N
67	20240418	150136	57	100.00	KOSPI		건설업	N	N	N	N	N	4150	-10	5	-0.24	59484850	14297	43.84	4180	4190	4140	5400	2915	4160	4160.65	3.92	-885	4280	4220	4170	4110	4060	4250	4140	1848	1240	5000	3070	5	1	36953595	1534	138.33	0.32	12	0.04	30.00	12912.00	6730	20230524	-38.34	4075	20240416	1.84	5280	-21.40	20240201	4075	1.84	20240416	6730	-38.34	20230524	4075	1.84	20240416	0.19	N	002990	5000	1847 억	1450391	N	N	0	N	N
68	20240418	140136	57	100.00	KOSPI		건설업	N	N	N	N	N	4155	-5	5	-0.12	37846015	9079	27.84	4180	4190	4150	5400	2915	4160	4168.52	3.92	-865	4280	4220	4170	4110	4060	4250	4140	1848	1240	5000	3070	5	1	36953595	1535	138.50	0.32	12	0.02	30.00	12912.00	6730	20230524	-38.26	4075	20240416	1.96	5280	-21.31	20240201	4075	1.96	20240416	6730	-38.26	20230524	4075	1.96	20240416	0.19	N	002990	5000	1847 억	1450391	N	N	0	N	N
69	20240418	130135	57	100.00	KOSPI		건설업	N	N	N	N	N	4155	-5	5	-0.12	27394390	6566	20.13	4180	4190	4155	5400	2915	4160	4172.16	3.92	-553	4280	4220	4170	4110	4060	4250	4140	1848	1240	5000	3070	5	1	36953595	1535	138.50	0.32	12	0.02	30.00	12912.00	6730	20230524	-38.26	4075	20240416	1.96	5280	-21.31	20240201	4075	1.96	20240416	6730	-38.26	20230524	4075	1.96	20240416	0.19	N	002990	5000	1847 억	1450391	N	N	0	N	N
70	20240418	120136	57	100.00	KOSPI		건설업	N	N	N	N	N	4165	5	2	0.12	23374195	5600	17.17	4180	4190	4155	5400	2915	4160	4173.96	3.92	-520	4280	4220	4170	4110	4060	4250	4140	1848	1240	5000	3070	5	1	36953595	1539	138.83	0.32	12	0.02	30.00	12912.00	6730	20230524	-38.11	4075	20240416	2.21	5280	-21.12	20240201	4075	2.21	20240416	6730	-38.11	20230524	4075	2.21	20240416	0.19	N	002990	5000	1847 억	1450391	N	N	0	N	N
71	20240418	110137	57	100.00	KOSPI		건설업	N	N	N	N	N	4185	25	2	0.60	17105430	4095	12.56	4180	4190	4155	5400	2915	4160	4177.15	3.92	-478	4280	4220	4170	4110	4060	4250	4140	1848	1240	5000	3070	5	1	36953595	1547	139.50	0.32	12	0.01	30.00	12912.00	6730	20230524	-37.82	4075	20240416	2.70	5280	-20.74	20240201	4075	2.70	20240416	6730	-37.82	20230524	4075	2.70	20240416	0.19	N	002990	5000	1847 억	1450391	N	N	0	N	N
72	20240418	100136	57	100.00	KOSPI		건설업	N	N	N	N	N	4185	25	2	0.60	14262705	3415	10.47	4180	4185	4155	5400	2915	4160	4176.49	3.92	-469	4280	4220	4170	4110	4060	4250	4140	1848	1240	5000	3070	5	1	36953595	1547	139.50	0.32	12	0.01	30.00	12912.00	6730	20230524	-37.82	4075	20240416	2.70	5280	-20.74	20240201	4075	2.70	20240416	6730	-37.82	20230524	4075	2.70	20240416	0.19	N	002990	5000	1847 억	1450391	N	N	0	N	N
73	20240418	090136	57	100.00	KOSPI		건설업	N	N	N	N	N	4180	20	2	0.48	221540	53	0.16	4180	4180	4180	5400	2915	4160	4180.00	3.92	-16	4280	4220	4170	4110	4060	4250	4140	1848	1240	5000	3070	5	1	36953595	1545	139.33	0.32	12	0.00	30.00	12912.00	6730	20230524	-37.89	4075	20240416	2.58	5280	-20.83	20240201	4075	2.58	20240416	6730	-37.89	20230524	4075	2.58	20240416	0.19	N	002990	5000	1847 억	1450391	N	N	0	N	N
74	20240417	160135	57	100.00	KOSPI		건설업	N	N	N	N	N	4160	25	2	0.60	135637425	32578	45.53	4140	4230	4120	5370	2895	4135	4163.47	3.93	-1254	4288	4211	4143	4066	3998	4177	4032	1848	1235	5000	3050	5	1	36953595	1537	138.67	0.32	12	0.09	30.00	12912.00	6730	20230524	-38.19	4075	20240416	2.09	5280	-21.21	20240201	4075	2.09	20240416	6730	-38.19	20230524	4075	2.09	20240416	0.19	N	002990	5000	1847 억	1451068	N	N	1	N	N
75	20240417	150137	57	100.00	KOSPI		건설업	N	N	N	N	N	4160	25	2	0.60	133319675	32019	44.75	4140	4230	4120	5370	2895	4135	4163.77	3.93	-1233	4288	4211	4143	4066	3998	4177	4032	1848	1235	5000	3050	5	1	36953595	1537	138.67	0.32	12	0.09	30.00	12912.00	6730	20230524	-38.19	4075	20240416	2.09	5280	-21.21	20240201	4075	2.09	20240416	6730	-38.19	20230524	4075	2.09	20240416	0.19	N	002990	5000	1847 억	1451068	N	N	1	N	N
76	20240417	140136	57	100.00	KOSPI		건설업	N	N	N	N	N	4150	15	2	0.36	128243125	30798	43.05	4140	4230	4120	5370	2895	4135	4164.01	3.93	-436	4288	4211	4143	4066	3998	4177	4032	1848	1235	5000	3050	5	1	36953595	1534	138.33	0.32	12	0.08	30.00	12912.00	6730	20230524	-38.34	4075	20240416	1.84	5280	-21.40	20240201	4075	1.84	20240416	6730	-38.34	20230524	4075	1.84	20240416	0.19	N	002990	5000	1847 억	1451068	N	N	1	N	N
77	20240417	130136	57	100.00	KOSPI		건설업	N	N	N	N	N	4160	25	2	0.60	107585205	25821	36.09	4140	4230	4120	5370	2895	4135	4166.58	3.93	365	4288	4211	4143	4066	3998	4177	4032	1848	1235	5000	3050	5	1	36953595	1537	138.67	0.32	12	0.07	30.00	12912.00	6730	20230524	-38.19	4075	20240416	2.09	5280	-21.21	20240201	4075	2.09	20240416	6730	-38.19	20230524	4075	2.09	20240416	0.19	N	002990	5000	1847 억	1451068	N	N	1	N	N
78	20240417	120135	57	100.00	KOSPI		건설업	N	N	N	N	N	4160	25	2	0.60	106251745	25501	35.64	4140	4230	4120	5370	2895	4135	4166.57	3.93	375	4288	4211	4143	4066	3998	4177	4032	1848	1235	5000	3050	5	1	36953595	1537	138.67	0.32	12	0.07	30.00	12912.00	6730	20230524	-38.19	4075	20240416	2.09	5280	-21.21	20240201	4075	2.09	20240416	6730	-38.19	20230524	4075	2.09	20240416	0.19	N	002990	5000	1847 억	1451068	N	N	1	N	N
79	20240417	110135	57	100.00	KOSPI		건설업	N	N	N	N	N	4160	25	2	0.60	93519305	22444	31.37	4140	4230	4120	5370	2895	4135	4166.78	3.93	1038	4288	4211	4143	4066	3998	4177	4032	1848	1235	5000	3050	5	1	36953595	1537	138.67	0.32	12	0.06	30.00	12912.00	6730	20230524	-38.19	4075	20240416	2.09	5280	-21.21	20240201	4075	2.09	20240416	6730	-38.19	20230524	4075	2.09	20240416	0.19	N	002990	5000	1847 억	1451068	N	N	1	N	N
80	20240417	100135	57	100.00	KOSPI		건설업	N	N	N	N	N	4200	65	2	1.57	51837200	12437	17.38	4140	4230	4120	5370	2895	4135	4167.98	3.93	2271	4288	4211	4143	4066	3998	4177	4032	1848	1235	5000	3050	5	1	36953595	1552	140.00	0.33	12	0.03	30.00	12912.00	6730	20230524	-37.59	4075	20240416	3.07	5280	-20.45	20240201	4075	3.07	20240416	6730	-37.59	20230524	4075	3.07	20240416	0.19	N	002990	5000	1847 억	1451068	N	N	1	N	N
81	20240417	090135	57	100.00	KOSPI		건설업	N	N	N	N	N	4140	5	2	0.12	2195480	531	0.74	4140	4140	4120	5370	2895	4135	4134.61	3.93	-430	4288	4211	4143	4066	3998	4177	4032	1848	1235	5000	3050	5	1	36953595	1530	138.00	0.32	12	0.00	30.00	12912.00	6730	20230524	-38.48	4075	20240416	1.60	5280	-21.59	20240201	4075	1.60	20240416	6730	-38.48	20230524	4075	1.60	20240416	0.19	N	002990	5000	1847 억	1451068	N	N	1	N	N
82	20240416	160137	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4135	-85	5	-2.01	289488965	70157	295.82	4200	4220	4075	5480	2955	4220	4126.30	3.93	-2205	4316	4267	4236	4187	4156	4252	4172	1848	1260	5000	3120	5	1	36953595	1528	137.83	0.32	12	0.19	30.00	12912.00	6730	20230524	-38.56	4075	20240416	1.47	5280	-21.69	20240201	4075	1.47	20240416	6730	-38.56	20230524	4075	1.47	20240416	0.19	N	002990	5000	1847 억	1453363	N	N	1	N	N
83	20240416	150136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4120	-100	5	-2.37	277844345	67338	283.93	4200	4220	4075	5480	2955	4220	4126.12	3.93	-2100	4316	4267	4236	4187	4156	4252	4172	1848	1260	5000	3120	5	1	36953595	1522	137.33	0.32	12	0.18	30.00	12912.00	6730	20230524	-38.78	4075	20240416	1.10	5280	-21.97	20240201	4075	1.10	20240416	6730	-38.78	20230524	4075	1.10	20240416	0.19	N	002990	5000	1847 억	1453363	N	N	0	N	N
84	20240416	140136	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4100	-120	5	-2.84	223514320	54101	228.12	4200	4220	4100	5480	2955	4220	4131.43	3.93	-542	4316	4267	4236	4187	4156	4252	4172	1848	1260	5000	3120	5	1	36953595	1515	136.67	0.32	12	0.15	30.00	12912.00	6730	20230524	-39.08	4100	20240416	0.00	5280	-22.35	20240201	4100	0.00	20240416	6730	-39.08	20230524	4100	0.00	20240416	0.19	N	002990	5000	1847 억	1453363	N	N	0	N	N
85	20240416	130135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4125	-95	5	-2.25	200084295	48396	204.06	4200	4220	4100	5480	2955	4220	4134.31	3.93	-410	4316	4267	4236	4187	4156	4252	4172	1848	1260	5000	3120	5	1	36953595	1524	137.50	0.32	12	0.13	30.00	12912.00	6730	20230524	-38.71	4100	20240416	0.61	5280	-21.88	20240201	4100	0.61	20240416	6730	-38.71	20230524	4100	0.61	20240416	0.19	N	002990	5000	1847 억	1453363	N	N	0	N	N
86	20240416	120138	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4115	-105	5	-2.49	195786905	47354	199.67	4200	4220	4100	5480	2955	4220	4134.54	3.93	-391	4316	4267	4236	4187	4156	4252	4172	1848	1260	5000	3120	5	1	36953595	1521	137.17	0.32	12	0.13	30.00	12912.00	6730	20230524	-38.86	4100	20240416	0.37	5280	-22.06	20240201	4100	0.37	20240416	6730	-38.86	20230524	4100	0.37	20240416	0.19	N	002990	5000	1847 억	1453363	N	N	0	N	N
87	20240416	110135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4130	-90	5	-2.13	166391440	40194	169.48	4200	4220	4100	5480	2955	4220	4139.71	3.93	-13	4316	4267	4236	4187	4156	4252	4172	1848	1260	5000	3120	5	1	36953595	1526	137.67	0.32	12	0.11	30.00	12912.00	6730	20230524	-38.63	4100	20240416	0.73	5280	-21.78	20240201	4100	0.73	20240416	6730	-38.63	20230524	4100	0.73	20240416	0.19	N	002990	5000	1847 억	1453363	N	N	0	N	N
88	20240416	100135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4155	-65	5	-1.54	72808755	17518	73.87	4200	4220	4120	5480	2955	4220	4156.23	3.93	248	4316	4267	4236	4187	4156	4252	4172	1848	1260	5000	3120	5	1	36953595	1535	138.50	0.32	12	0.05	30.00	12912.00	6730	20230524	-38.26	4120	20240416	0.85	5280	-21.31	20240201	4120	0.85	20240416	6730	-38.26	20230524	4120	0.85	20240416	0.19	N	002990	5000	1847 억	1453363	N	N	0	N	N
89	20240416	090134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4220	0	3	0.00	12876960	3066	12.93	4200	4220	4195	5480	2955	4220	4199.92	3.93	0	4316	4267	4236	4187	4156	4252	4172	1848	1260	5000	3120	5	1	36953595	1559	140.67	0.33	12	0.01	30.00	12912.00	6730	20230524	-37.30	4195	20240416	0.60	5280	-20.08	20240201	4195	0.60	20240416	6730	-37.30	20230524	4195	0.60	20240416	0.19	N	002990	5000	1847 억	1453363	N	N	0	N	N
90	20240415	160134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4220	-80	5	-1.86	99669200	23617	259.27	4230	4285	4205	5590	3010	4300	4220.23	3.92	3302	4363	4331	4308	4276	4253	4347	4292	1848	1290	5000	3180	5	1	36953595	1559	140.67	0.33	12	0.06	30.00	12912.00	6730	20230524	-37.30	4205	20240415	0.36	5280	-20.08	20240201	4205	0.36	20240415	6730	-37.30	20230524	4205	0.36	20240415	0.19	N	002990	5000	1847 억	1450266	N	N	0	N	N
91	20240415	150134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4220	-80	5	-1.86	96131075	22778	250.06	4230	4285	4205	5590	3010	4300	4220.35	3.92	3408	4363	4331	4308	4276	4253	4347	4292	1848	1290	5000	3180	5	1	36953595	1559	140.67	0.33	12	0.06	30.00	12912.00	6730	20230524	-37.30	4205	20240415	0.36	5280	-20.08	20240201	4205	0.36	20240415	6730	-37.30	20230524	4205	0.36	20240415	0.19	N	002990	5000	1847 억	1450266	N	N	0	N	N
92	20240415	140135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4230	-70	5	-1.63	87529035	20740	227.69	4230	4285	4205	5590	3010	4300	4220.30	3.92	3362	4363	4331	4308	4276	4253	4347	4292	1848	1290	5000	3180	5	1	36953595	1563	141.00	0.33	12	0.06	30.00	12912.00	6730	20230524	-37.15	4205	20240415	0.59	5280	-19.89	20240201	4205	0.59	20240415	6730	-37.15	20230524	4205	0.59	20240415	0.19	N	002990	5000	1847 억	1450266	N	N	0	N	N
93	20240415	130135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4225	-75	5	-1.74	80205615	19007	208.66	4230	4285	4205	5590	3010	4300	4219.79	3.92	3874	4363	4331	4308	4276	4253	4347	4292	1848	1290	5000	3180	5	1	36953595	1561	140.83	0.33	12	0.05	30.00	12912.00	6730	20230524	-37.22	4205	20240415	0.48	5280	-19.98	20240201	4205	0.48	20240415	6730	-37.22	20230524	4205	0.48	20240415	0.19	N	002990	5000	1847 억	1450266	N	N	0	N	N
94	20240415	120134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4225	-75	5	-1.74	77852170	18450	202.55	4230	4285	4205	5590	3010	4300	4219.63	3.92	3925	4363	4331	4308	4276	4253	4347	4292	1848	1290	5000	3180	5	1	36953595	1561	140.83	0.33	12	0.05	30.00	12912.00	6730	20230524	-37.22	4205	20240415	0.48	5280	-19.98	20240201	4205	0.48	20240415	6730	-37.22	20230524	4205	0.48	20240415	0.19	N	002990	5000	1847 억	1450266	N	N	0	N	N
95	20240415	110135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4215	-85	5	-1.98	76371955	18099	198.69	4230	4285	4205	5590	3010	4300	4219.68	3.92	3947	4363	4331	4308	4276	4253	4347	4292	1848	1290	5000	3180	5	1	36953595	1558	140.50	0.33	12	0.05	30.00	12912.00	6730	20230524	-37.37	4205	20240415	0.24	5280	-20.17	20240201	4205	0.24	20240415	6730	-37.37	20230524	4205	0.24	20240415	0.19	N	002990	5000	1847 억	1450266	N	N	0	N	N
96	20240415	100134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4220	-80	5	-1.86	58447125	13844	151.98	4230	4285	4210	5590	3010	4300	4221.84	3.92	4198	4363	4331	4308	4276	4253	4347	4292	1848	1290	5000	3180	5	1	36953595	1559	140.67	0.33	12	0.04	30.00	12912.00	6730	20230524	-37.30	4210	20240415	0.24	5280	-20.08	20240201	4210	0.24	20240415	6730	-37.30	20230524	4210	0.24	20240415	0.19	N	002990	5000	1847 억	1450266	N	N	0	N	N
97	20240415	090135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4235	-65	5	-1.51	8845040	2091	22.96	4230	4285	4230	5590	3010	4300	4230.05	3.92	755	4363	4331	4308	4276	4253	4347	4292	1848	1290	5000	3180	5	1	36953595	1565	141.17	0.33	12	0.01	30.00	12912.00	6730	20230524	-37.07	4230	20240415	0.12	5280	-19.79	20240201	4230	0.12	20240415	6730	-37.07	20230524	4230	0.12	20240415	0.19	N	002990	5000	1847 억	1450266	N	N	0	N	N
98	20240412	160134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4300	10	2	0.23	39011060	9077	46.15	4290	4340	4285	5570	3005	4290	4297.79	3.93	-232	4313	4301	4293	4281	4273	4297	4277	1848	1280	5000	3170	5	1	36953595	1589	143.33	0.33	12	0.02	30.00	12912.00	6730	20230524	-36.11	4285	20240412	0.35	5280	-18.56	20240201	4285	0.35	20240412	6730	-36.11	20230524	4285	0.35	20240412	0.19	N	002990	5000	1847 억	1450560	N	N	0	N	N
99	20240412	150135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4300	10	2	0.23	31950545	7435	37.80	4290	4340	4285	5570	3005	4290	4297.32	3.93	-316	4313	4301	4293	4281	4273	4297	4277	1848	1280	5000	3170	5	1	36953595	1589	143.33	0.33	12	0.02	30.00	12912.00	6730	20230524	-36.11	4285	20240412	0.35	5280	-18.56	20240201	4285	0.35	20240412	6730	-36.11	20230524	4285	0.35	20240412	0.19	N	002990	5000	1847 억	1450560	N	N	0	N	N
100	20240412	140135	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4300	10	2	0.23	25977355	6044	30.73	4290	4340	4285	5570	3005	4290	4298.04	3.93	-300	4313	4301	4293	4281	4273	4297	4277	1848	1280	5000	3170	5	1	36953595	1589	143.33	0.33	12	0.02	30.00	12912.00	6730	20230524	-36.11	4285	20240412	0.35	5280	-18.56	20240201	4285	0.35	20240412	6730	-36.11	20230524	4285	0.35	20240412	0.19	N	002990	5000	1847 억	1450560	N	N	0	N	N
101	20240412	130134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4290	0	3	0.00	17091075	3974	20.20	4290	4340	4285	5570	3005	4290	4300.72	3.93	-167	4313	4301	4293	4281	4273	4297	4277	1848	1280	5000	3170	5	1	36953595	1585	143.00	0.33	12	0.01	30.00	12912.00	6730	20230524	-36.26	4285	20240412	0.12	5280	-18.75	20240201	4285	0.12	20240412	6730	-36.26	20230524	4285	0.12	20240412	0.19	N	002990	5000	1847 억	1450560	N	N	0	N	N
102	20240412	120134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4310	20	2	0.47	11830285	2749	13.98	4290	4340	4285	5570	3005	4290	4303.49	3.93	-93	4313	4301	4293	4281	4273	4297	4277	1848	1280	5000	3170	5	1	36953595	1593	143.67	0.33	12	0.01	30.00	12912.00	6730	20230524	-35.96	4285	20240412	0.58	5280	-18.37	20240201	4285	0.58	20240412	6730	-35.96	20230524	4285	0.58	20240412	0.19	N	002990	5000	1847 억	1450560	N	N	0	N	N
103	20240412	110134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4305	15	2	0.35	9023980	2097	10.66	4290	4340	4285	5570	3005	4290	4303.28	3.93	-35	4313	4301	4293	4281	4273	4297	4277	1848	1280	5000	3170	5	1	36953595	1591	143.50	0.33	12	0.01	30.00	12912.00	6730	20230524	-36.03	4285	20240412	0.47	5280	-18.47	20240201	4285	0.47	20240412	6730	-36.03	20230524	4285	0.47	20240412	0.19	N	002990	5000	1847 억	1450560	N	N	0	N	N
104	20240412	100134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4310	20	2	0.47	5023650	1167	5.93	4290	4340	4285	5570	3005	4290	4304.76	3.93	-16	4313	4301	4293	4281	4273	4297	4277	1848	1280	5000	3170	5	1	36953595	1593	143.67	0.33	12	0.00	30.00	12912.00	6730	20230524	-35.96	4285	20240412	0.58	5280	-18.37	20240201	4285	0.58	20240412	6730	-35.96	20230524	4285	0.58	20240412	0.19	N	002990	5000	1847 억	1450560	N	N	0	N	N
105	20240412	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	4290	0	3	0.00	265980	62	0.32	4290	4290	4290	5570	3005	4290	4290.00	3.93	-4	4313	4301	4293	4281	4273	4297	4277	1848	1280	5000	3170	5	1	36953595	1585	143.00	0.33	12	0.00	30.00	12912.00	6730	20230524	-36.26	4285	20240409	0.12	5280	-18.75	20240201	4285	0.12	20240409	6730	-36.26	20230524	4285	0.12	20240409	0.19	N	002990	5000	1847 억	1450560	N	N	0	N	N
106	20240411	160133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4290	-15	5	-0.35	84242830	19627	49.12	4300	4305	4285	5590	3015	4305	4292.19	3.93	-3486	4365	4335	4310	4280	4255	4322	4267	1848	1285	5000	3180	5	1	36953595	1585	143.00	0.33	12	0.05	30.00	12912.00	6730	20230524	-36.26	4285	20240411	0.12	5280	-18.75	20240201	4285	0.12	20240411	6730	-36.26	20230524	4285	0.12	20240411	0.19	N	002990	5000	1847 억	1453920	N	N	0	N	N
107	20240411	150137	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4290	-15	5	-0.35	74748720	17415	43.58	4300	4305	4285	5590	3015	4305	4292.20	3.93	-3119	4365	4335	4310	4280	4255	4322	4267	1848	1285	5000	3180	5	1	36953595	1585	143.00	0.33	12	0.05	30.00	12912.00	6730	20230524	-36.26	4285	20240411	0.12	5280	-18.75	20240201	4285	0.12	20240411	6730	-36.26	20230524	4285	0.12	20240411	0.19	N	002990	5000	1847 억	1453920	N	N	0	N	N
108	20240411	140139	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4300	-5	5	-0.12	56390235	13142	32.89	4300	4305	4285	5590	3015	4305	4290.84	3.93	-2358	4365	4335	4310	4280	4255	4322	4267	1848	1285	5000	3180	5	1	36953595	1589	143.33	0.33	12	0.04	30.00	12912.00	6730	20230524	-36.11	4285	20240411	0.35	5280	-18.56	20240201	4285	0.35	20240411	6730	-36.11	20230524	4285	0.35	20240411	0.19	N	002990	5000	1847 억	1453920	N	N	0	N	N
109	20240411	130134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4290	-15	5	-0.35	44387520	10345	25.89	4300	4305	4285	5590	3015	4305	4290.72	3.93	-1107	4365	4335	4310	4280	4255	4322	4267	1848	1285	5000	3180	5	1	36953595	1585	143.00	0.33	12	0.03	30.00	12912.00	6730	20230524	-36.26	4285	20240411	0.12	5280	-18.75	20240201	4285	0.12	20240411	6730	-36.26	20230524	4285	0.12	20240411	0.19	N	002990	5000	1847 억	1453920	N	N	0	N	N
110	20240411	120134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4290	-15	5	-0.35	24549660	5717	14.31	4300	4305	4285	5590	3015	4305	4294.15	3.93	-523	4365	4335	4310	4280	4255	4322	4267	1848	1285	5000	3180	5	1	36953595	1585	143.00	0.33	12	0.02	30.00	12912.00	6730	20230524	-36.26	4285	20240411	0.12	5280	-18.75	20240201	4285	0.12	20240411	6730	-36.26	20230524	4285	0.12	20240411	0.19	N	002990	5000	1847 억	1453920	N	N	0	N	N
111	20240411	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	4300	-5	5	-0.12	15545565	3618	9.05	4300	4305	4290	5590	3015	4305	4296.73	3.93	-310	4365	4335	4310	4280	4255	4322	4267	1848	1285	5000	3180	5	1	36953595	1589	143.33	0.33	12	0.01	30.00	12912.00	6730	20230524	-36.11	4285	20240409	0.35	5280	-18.56	20240201	4285	0.35	20240409	6730	-36.11	20230524	4285	0.35	20240409	0.19	N	002990	5000	1847 억	1453920	N	N	0	N	N
112	20240411	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	4295	-10	5	-0.23	10258655	2388	5.98	4300	4300	4290	5590	3015	4305	4295.92	3.93	-196	4365	4335	4310	4280	4255	4322	4267	1848	1285	5000	3180	5	1	36953595	1587	143.17	0.33	12	0.01	30.00	12912.00	6730	20230524	-36.18	4285	20240409	0.23	5280	-18.66	20240201	4285	0.23	20240409	6730	-36.18	20230524	4285	0.23	20240409	0.19	N	002990	5000	1847 억	1453920	N	N	0	N	N
113	20240411	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	4295	-10	5	-0.23	2425125	564	1.41	4300	4300	4295	5590	3015	4305	4299.87	3.93	-68	4365	4335	4310	4280	4255	4322	4267	1848	1285	5000	3180	5	1	36953595	1587	143.17	0.33	12	0.00	30.00	12912.00	6730	20230524	-36.18	4285	20240409	0.23	5280	-18.66	20240201	4285	0.23	20240409	6730	-36.18	20230524	4285	0.23	20240409	0.19	N	002990	5000	1847 억	1453920	N	N	0	N	N
114	20240409	160132	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4305	-30	5	-0.69	171905245	39909	78.90	4335	4340	4285	5630	3035	4335	4307.43	3.93	-525	4448	4391	4353	4296	4258	4372	4277	1848	1295	5000	3200	5	1	36953595	1591	143.50	0.33	12	0.11	30.00	12912.00	6730	20230524	-36.03	4285	20240409	0.47	5280	-18.47	20240201	4285	0.47	20240409	6730	-36.03	20230524	4285	0.47	20240409	0.19	N	002990	5000	1847 억	1454096	N	N	0	N	N
115	20240409	150133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4295	-40	5	-0.92	148918115	34557	68.32	4335	4340	4290	5630	3035	4335	4309.35	3.93	-576	4448	4391	4353	4296	4258	4372	4277	1848	1295	5000	3200	5	1	36953595	1587	143.17	0.33	12	0.09	30.00	12912.00	6730	20230524	-36.18	4290	20240409	0.12	5280	-18.66	20240201	4290	0.12	20240409	6730	-36.18	20230524	4290	0.12	20240409	0.19	N	002990	5000	1847 억	1454096	N	N	0	N	N
116	20240409	140134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4305	-30	5	-0.69	106747325	24753	48.94	4335	4340	4300	5630	3035	4335	4312.50	3.93	-146	4448	4391	4353	4296	4258	4372	4277	1848	1295	5000	3200	5	1	36953595	1591	143.50	0.33	12	0.07	30.00	12912.00	6730	20230524	-36.03	4300	20240409	0.12	5280	-18.47	20240201	4300	0.12	20240409	6730	-36.03	20230524	4300	0.12	20240409	0.19	N	002990	5000	1847 억	1454096	N	N	0	N	N
117	20240409	130134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4305	-30	5	-0.69	97839000	22684	44.85	4335	4340	4300	5630	3035	4335	4313.13	3.93	-219	4448	4391	4353	4296	4258	4372	4277	1848	1295	5000	3200	5	1	36953595	1591	143.50	0.33	12	0.06	30.00	12912.00	6730	20230524	-36.03	4300	20240409	0.12	5280	-18.47	20240201	4300	0.12	20240409	6730	-36.03	20230524	4300	0.12	20240409	0.19	N	002990	5000	1847 억	1454096	N	N	0	N	N
118	20240409	120133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4315	-20	5	-0.46	58473210	13546	26.78	4335	4340	4300	5630	3035	4335	4316.64	3.93	-306	4448	4391	4353	4296	4258	4372	4277	1848	1295	5000	3200	5	1	36953595	1595	143.83	0.33	12	0.04	30.00	12912.00	6730	20230524	-35.88	4300	20240409	0.35	5280	-18.28	20240201	4300	0.35	20240409	6730	-35.88	20230524	4300	0.35	20240409	0.19	N	002990	5000	1847 억	1454096	N	N	0	N	N
119	20240409	110133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4325	-10	5	-0.23	46516555	10776	21.30	4335	4340	4300	5630	3035	4335	4316.68	3.93	-180	4448	4391	4353	4296	4258	4372	4277	1848	1295	5000	3200	5	1	36953595	1598	144.17	0.33	12	0.03	30.00	12912.00	6730	20230524	-35.74	4300	20240409	0.58	5280	-18.09	20240201	4300	0.58	20240409	6730	-35.74	20230524	4300	0.58	20240409	0.19	N	002990	5000	1847 억	1454096	N	N	0	N	N
120	20240409	100133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4320	-15	5	-0.35	37804155	8760	17.32	4335	4340	4300	5630	3035	4335	4315.54	3.93	-23	4448	4391	4353	4296	4258	4372	4277	1848	1295	5000	3200	5	1	36953595	1596	144.00	0.33	12	0.02	30.00	12912.00	6730	20230524	-35.81	4300	20240409	0.47	5280	-18.18	20240201	4300	0.47	20240409	6730	-35.81	20230524	4300	0.47	20240409	0.19	N	002990	5000	1847 억	1454096	N	N	0	N	N
121	20240409	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	4325	-10	5	-0.23	1112015	257	0.51	4335	4335	4325	5630	3035	4335	4326.91	3.93	0	4448	4391	4353	4296	4258	4372	4277	1848	1295	5000	3200	5	1	36953595	1598	144.17	0.33	12	0.00	30.00	12912.00	6730	20230524	-35.74	4315	20240408	0.23	5280	-18.09	20240201	4315	0.23	20240408	6730	-35.74	20230524	4315	0.23	20240408	0.19	N	002990	5000	1847 억	1454096	N	N	0	N	N
122	20240408	160133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4335	-50	5	-1.14	219874620	50549	245.62	4400	4410	4315	5700	3070	4385	4349.81	3.96	-9268	4438	4411	4398	4371	4358	4405	4365	1848	1315	5000	3240	5	1	36953595	1602	144.50	0.34	12	0.14	30.00	12912.00	6730	20230524	-35.59	4315	20240408	0.46	5280	-17.90	20240201	4315	0.46	20240408	6730	-35.59	20230524	4315	0.46	20240408	0.19	N	002990	5000	1847 억	1464468	N	N	429	N	N
123	20240408	150133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4325	-60	5	-1.37	202041895	46427	225.59	4400	4410	4315	5700	3070	4385	4351.82	3.96	-7719	4438	4411	4398	4371	4358	4405	4365	1848	1315	5000	3240	5	1	36953595	1598	144.17	0.33	12	0.13	30.00	12912.00	6730	20230524	-35.74	4315	20240408	0.23	5280	-18.09	20240201	4315	0.23	20240408	6730	-35.74	20230524	4315	0.23	20240408	0.19	N	002990	5000	1847 억	1464468	N	N	429	N	N
124	20240408	140134	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4345	-40	5	-0.91	185769880	42666	207.32	4400	4410	4315	5700	3070	4385	4354.05	3.96	-6889	4438	4411	4398	4371	4358	4405	4365	1848	1315	5000	3240	5	1	36953595	1606	144.83	0.34	12	0.12	30.00	12912.00	6730	20230524	-35.44	4315	20240408	0.70	5280	-17.71	20240201	4315	0.70	20240408	6730	-35.44	20230524	4315	0.70	20240408	0.19	N	002990	5000	1847 억	1464468	N	N	429	N	N
125	20240408	130132	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4320	-65	5	-1.48	173552475	39845	193.61	4400	4410	4315	5700	3070	4385	4355.69	3.96	-5855	4438	4411	4398	4371	4358	4405	4365	1848	1315	5000	3240	5	1	36953595	1596	144.00	0.33	12	0.11	30.00	12912.00	6730	20230524	-35.81	4315	20240408	0.12	5280	-18.18	20240201	4315	0.12	20240408	6730	-35.81	20230524	4315	0.12	20240408	0.19	N	002990	5000	1847 억	1464468	N	N	429	N	N
126	20240408	120133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4330	-55	5	-1.25	139512865	31979	155.39	4400	4410	4320	5700	3070	4385	4362.64	3.96	-4908	4438	4411	4398	4371	4358	4405	4365	1848	1315	5000	3240	5	1	36953595	1600	144.33	0.34	12	0.09	30.00	12912.00	6730	20230524	-35.66	4320	20240408	0.23	5280	-17.99	20240201	4320	0.23	20240408	6730	-35.66	20230524	4320	0.23	20240408	0.19	N	002990	5000	1847 억	1464468	N	N	429	N	N
127	20240408	110133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4320	-65	5	-1.48	122571110	28079	136.44	4400	4410	4320	5700	3070	4385	4365.22	3.96	-3668	4438	4411	4398	4371	4358	4405	4365	1848	1315	5000	3240	5	1	36953595	1596	144.00	0.33	12	0.08	30.00	12912.00	6730	20230524	-35.81	4320	20240408	0.00	5280	-18.18	20240201	4320	0.00	20240408	6730	-35.81	20230524	4320	0.00	20240408	0.19	N	002990	5000	1847 억	1464468	N	N	429	N	N
128	20240408	100133	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	4355	-30	5	-0.68	84267870	19255	93.56	4400	4410	4350	5700	3070	4385	4376.41	3.96	-2335	4438	4411	4398	4371	4358	4405	4365	1848	1315	5000	3240	5	1	36953595	1609	145.17	0.34	12	0.05	30.00	12912.00	6730	20230524	-35.29	4350	20240408	0.11	5280	-17.52	20240201	4350	0.11	20240408	6730	-35.29	20230524	4350	0.11	20240408	0.19	N	002990	5000	1847 억	1464468	N	N	429	N	N
129	20240408	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	4400	15	2	0.34	74800	17	0.08	4400	4400	4400	5700	3070	4385	4400.00	3.96	0	4438	4411	4398	4371	4358	4405	4365	1848	1315	5000	3240	5	1	36953595	1626	146.67	0.34	12	0.00	30.00	12912.00	6730	20230524	-34.62	4380	20240319	0.46	5280	-16.67	20240201	4380	0.46	20240319	6730	-34.62	20230524	4380	0.46	20240319	0.19	N	002990	5000	1847 억	1464468	N	N	429	N	N
130	20240405	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	4385	-10	5	-0.23	90379360	20579	93.43	4390	4425	4385	5710	3080	4395	4391.82	3.97	-2380	4455	4425	4405	4375	4355	4440	4390	1848	1315	5000	3250	5	1	36953595	1620	146.17	0.34	12	0.06	30.00	12912.00	6730	20230524	-34.84	4380	20240319	0.11	5280	-16.95	20240201	4380	0.11	20240319	6730	-34.84	20230524	4380	0.11	20240319	0.20	N	002990	5000	1847 억	1466848	N	N	429	N	N
131	20240405	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	4390	-5	5	-0.11	81040685	18450	83.76	4390	4425	4385	5710	3080	4395	4392.45	3.97	-2204	4455	4425	4405	4375	4355	4440	4390	1848	1315	5000	3250	5	1	36953595	1622	146.33	0.34	12	0.05	30.00	12912.00	6730	20230524	-34.77	4380	20240319	0.23	5280	-16.86	20240201	4380	0.23	20240319	6730	-34.77	20230524	4380	0.23	20240319	0.20	N	002990	5000	1847 억	1466848	N	N	244	N	N
132	20240405	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	4390	-5	5	-0.11	48508695	11039	50.12	4390	4425	4385	5710	3080	4395	4394.30	3.97	568	4455	4425	4405	4375	4355	4440	4390	1848	1315	5000	3250	5	1	36953595	1622	146.33	0.34	12	0.03	30.00	12912.00	6730	20230524	-34.77	4380	20240319	0.23	5280	-16.86	20240201	4380	0.23	20240319	6730	-34.77	20230524	4380	0.23	20240319	0.20	N	002990	5000	1847 억	1466848	N	N	244	N	N
133	20240405	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	4390	-5	5	-0.11	37488215	8529	38.72	4390	4425	4385	5710	3080	4395	4395.38	3.97	702	4455	4425	4405	4375	4355	4440	4390	1848	1315	5000	3250	5	1	36953595	1622	146.33	0.34	12	0.02	30.00	12912.00	6730	20230524	-34.77	4380	20240319	0.23	5280	-16.86	20240201	4380	0.23	20240319	6730	-34.77	20230524	4380	0.23	20240319	0.20	N	002990	5000	1847 억	1466848	N	N	244	N	N
134	20240405	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	4395	0	3	0.00	36675635	8344	37.88	4390	4425	4385	5710	3080	4395	4395.45	3.97	712	4455	4425	4405	4375	4355	4440	4390	1848	1315	5000	3250	5	1	36953595	1624	146.50	0.34	12	0.02	30.00	12912.00	6730	20230524	-34.70	4380	20240319	0.34	5280	-16.76	20240201	4380	0.34	20240319	6730	-34.70	20230524	4380	0.34	20240319	0.20	N	002990	5000	1847 억	1466848	N	N	244	N	N
135	20240405	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	4395	0	3	0.00	32310040	7350	33.37	4390	4425	4385	5710	3080	4395	4395.92	3.97	929	4455	4425	4405	4375	4355	4440	4390	1848	1315	5000	3250	5	1	36953595	1624	146.50	0.34	12	0.02	30.00	12912.00	6730	20230524	-34.70	4380	20240319	0.34	5280	-16.76	20240201	4380	0.34	20240319	6730	-34.70	20230524	4380	0.34	20240319	0.20	N	002990	5000	1847 억	1466848	N	N	244	N	N
136	20240405	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	4405	10	2	0.23	20077150	4571	20.75	4390	4425	4385	5710	3080	4395	4392.29	3.97	1200	4455	4425	4405	4375	4355	4440	4390	1848	1315	5000	3250	5	1	36953595	1628	146.83	0.34	12	0.01	30.00	12912.00	6730	20230524	-34.55	4380	20240319	0.57	5280	-16.57	20240201	4380	0.57	20240319	6730	-34.55	20230524	4380	0.57	20240319	0.20	N	002990	5000	1847 억	1466848	N	N	244	N	N
137	20240405	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	4425	30	2	0.68	3022525	687	3.12	4390	4425	4390	5710	3080	4395	4399.60	3.97	368	4455	4425	4405	4375	4355	4440	4390	1848	1315	5000	3250	5	1	36953595	1635	147.50	0.34	12	0.00	30.00	12912.00	6730	20230524	-34.25	4380	20240319	1.03	5280	-16.19	20240201	4380	1.03	20240319	6730	-34.25	20230524	4380	1.03	20240319	0.20	N	002990	5000	1847 억	1466848	N	N	244	N	N
138	20240404	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	4395	0	3	0.00	96955160	21999	70.25	4385	4435	4385	5710	3080	4395	4407.25	3.97	1619	4485	4440	4415	4370	4345	4427	4357	1848	1315	5000	3250	5	1	36953595	1624	146.50	0.34	12	0.06	30.00	12912.00	6730	20230524	-34.70	4380	20240319	0.34	5280	-16.76	20240201	4380	0.34	20240319	6730	-34.70	20230524	4380	0.34	20240319	0.20	N	002990	5000	1847 억	1465235	N	N	244	N	N
139	20240404	150133	57	100.00	KOSPI		건설업	N	N	N	N	N	4395	0	3	0.00	90339085	20496	65.45	4385	4435	4385	5710	3080	4395	4407.64	3.97	1587	4485	4440	4415	4370	4345	4427	4357	1848	1315	5000	3250	5	1	36953595	1624	146.50	0.34	12	0.06	30.00	12912.00	6730	20230524	-34.70	4380	20240319	0.34	5280	-16.76	20240201	4380	0.34	20240319	6730	-34.70	20230524	4380	0.34	20240319	0.20	N	002990	5000	1847 억	1465235	N	N	0	N	N
140	20240404	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	4400	5	2	0.11	82572500	18729	59.81	4385	4435	4385	5710	3080	4395	4408.80	3.97	1594	4485	4440	4415	4370	4345	4427	4357	1848	1315	5000	3250	5	1	36953595	1626	146.67	0.34	12	0.05	30.00	12912.00	6730	20230524	-34.62	4380	20240319	0.46	5280	-16.67	20240201	4380	0.46	20240319	6730	-34.62	20230524	4380	0.46	20240319	0.20	N	002990	5000	1847 억	1465235	N	N	0	N	N
141	20240404	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	4405	10	2	0.23	78331580	17765	56.73	4385	4435	4385	5710	3080	4395	4409.32	3.97	1690	4485	4440	4415	4370	4345	4427	4357	1848	1315	5000	3250	5	1	36953595	1628	146.83	0.34	12	0.05	30.00	12912.00	6730	20230524	-34.55	4380	20240319	0.57	5280	-16.57	20240201	4380	0.57	20240319	6730	-34.55	20230524	4380	0.57	20240319	0.20	N	002990	5000	1847 억	1465235	N	N	0	N	N
142	20240404	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	4415	20	2	0.46	70910440	16078	51.34	4385	4435	4385	5710	3080	4395	4410.40	3.97	2110	4485	4440	4415	4370	4345	4427	4357	1848	1315	5000	3250	5	1	36953595	1632	147.17	0.34	12	0.04	30.00	12912.00	6730	20230524	-34.40	4380	20240319	0.80	5280	-16.38	20240201	4380	0.80	20240319	6730	-34.40	20230524	4380	0.80	20240319	0.20	N	002990	5000	1847 억	1465235	N	N	0	N	N
143	20240404	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	4420	25	2	0.57	57895475	13126	41.91	4385	4435	4385	5710	3080	4395	4410.75	3.97	2120	4485	4440	4415	4370	4345	4427	4357	1848	1315	5000	3250	5	1	36953595	1633	147.33	0.34	12	0.04	30.00	12912.00	6730	20230524	-34.32	4380	20240319	0.91	5280	-16.29	20240201	4380	0.91	20240319	6730	-34.32	20230524	4380	0.91	20240319	0.20	N	002990	5000	1847 억	1465235	N	N	0	N	N
144	20240404	100132	57	100.00	KOSPI		건설업	N	N	N	N	N	4430	35	2	0.80	34916440	7928	25.32	4385	4430	4385	5710	3080	4395	4404.19	3.97	2336	4485	4440	4415	4370	4345	4427	4357	1848	1315	5000	3250	5	1	36953595	1637	147.67	0.34	12	0.02	30.00	12912.00	6730	20230524	-34.18	4380	20240319	1.14	5280	-16.10	20240201	4380	1.14	20240319	6730	-34.18	20230524	4380	1.14	20240319	0.20	N	002990	5000	1847 억	1465235	N	N	0	N	N
145	20240404	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	4400	5	2	0.11	14756485	3361	10.73	4385	4400	4385	5710	3080	4395	4390.50	3.97	2055	4485	4440	4415	4370	4345	4427	4357	1848	1315	5000	3250	5	1	36953595	1626	146.67	0.34	12	0.01	30.00	12912.00	6730	20230524	-34.62	4380	20240319	0.46	5280	-16.67	20240201	4380	0.46	20240319	6730	-34.62	20230524	4380	0.46	20240319	0.20	N	002990	5000	1847 억	1465235	N	N	0	N	N
146	20240403	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	4395	-45	5	-1.01	138110330	31313	53.46	4430	4460	4390	5770	3110	4440	4411.64	4.00	-12434	4503	4471	4443	4411	4383	4457	4397	1848	1330	5000	3280	5	1	36953595	1624	146.50	0.34	12	0.08	30.00	12912.00	6730	20230524	-34.70	4380	20240319	0.34	5280	-16.76	20240201	4380	0.34	20240319	6730	-34.70	20230524	4380	0.34	20240319	0.20	N	002990	5000	1847 억	1477683	N	N	33	N	N
147	20240403	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	4400	-40	5	-0.90	111974675	25367	43.31	4430	4460	4390	5770	3110	4440	4414.19	4.00	-9638	4503	4471	4443	4411	4383	4457	4397	1848	1330	5000	3280	5	1	36953595	1626	146.67	0.34	12	0.07	30.00	12912.00	6730	20230524	-34.62	4380	20240319	0.46	5280	-16.67	20240201	4380	0.46	20240319	6730	-34.62	20230524	4380	0.46	20240319	0.20	N	002990	5000	1847 억	1477683	N	N	33	N	N
148	20240403	140131	57	100.00	KOSPI		건설업	N	N	N	N	N	4395	-45	5	-1.01	84416485	19103	32.62	4430	4460	4390	5770	3110	4440	4419.02	4.00	-7423	4503	4471	4443	4411	4383	4457	4397	1848	1330	5000	3280	5	1	36953595	1624	146.50	0.34	12	0.05	30.00	12912.00	6730	20230524	-34.70	4380	20240319	0.34	5280	-16.76	20240201	4380	0.34	20240319	6730	-34.70	20230524	4380	0.34	20240319	0.20	N	002990	5000	1847 억	1477683	N	N	33	N	N
149	20240403	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	4410	-30	5	-0.68	58889650	13302	22.71	4430	4460	4400	5770	3110	4440	4427.13	4.00	-5495	4503	4471	4443	4411	4383	4457	4397	1848	1330	5000	3280	5	1	36953595	1630	147.00	0.34	12	0.04	30.00	12912.00	6730	20230524	-34.47	4380	20240319	0.68	5280	-16.48	20240201	4380	0.68	20240319	6730	-34.47	20230524	4380	0.68	20240319	0.20	N	002990	5000	1847 억	1477683	N	N	33	N	N
150	20240403	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	4430	-10	5	-0.23	35241290	7944	13.56	4430	4460	4420	5770	3110	4440	4436.21	4.00	-3036	4503	4471	4443	4411	4383	4457	4397	1848	1330	5000	3280	5	1	36953595	1637	147.67	0.34	12	0.02	30.00	12912.00	6730	20230524	-34.18	4380	20240319	1.14	5280	-16.10	20240201	4380	1.14	20240319	6730	-34.18	20230524	4380	1.14	20240319	0.20	N	002990	5000	1847 억	1477683	N	N	33	N	N
151	20240403	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	4430	-10	5	-0.23	24743530	5575	9.52	4430	4460	4430	5770	3110	4440	4438.30	4.00	-2206	4503	4471	4443	4411	4383	4457	4397	1848	1330	5000	3280	5	1	36953595	1637	147.67	0.34	12	0.02	30.00	12912.00	6730	20230524	-34.18	4380	20240319	1.14	5280	-16.10	20240201	4380	1.14	20240319	6730	-34.18	20230524	4380	1.14	20240319	0.20	N	002990	5000	1847 억	1477683	N	N	33	N	N
152	20240403	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	4440	0	3	0.00	18323615	4127	7.05	4430	4460	4430	5770	3110	4440	4439.94	4.00	-1665	4503	4471	4443	4411	4383	4457	4397	1848	1330	5000	3280	5	1	36953595	1641	148.00	0.34	12	0.01	30.00	12912.00	6730	20230524	-34.03	4380	20240319	1.37	5280	-15.91	20240201	4380	1.37	20240319	6730	-34.03	20230524	4380	1.37	20240319	0.20	N	002990	5000	1847 억	1477683	N	N	33	N	N
153	20240403	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	4440	0	3	0.00	301250	68	0.12	4430	4440	4430	5770	3110	4440	4430.15	4.00	-1	4503	4471	4443	4411	4383	4457	4397	1848	1330	5000	3280	5	1	36953595	1641	148.00	0.34	12	0.00	30.00	12912.00	6730	20230524	-34.03	4380	20240319	1.37	5280	-15.91	20240201	4380	1.37	20240319	6730	-34.03	20230524	4380	1.37	20240319	0.20	N	002990	5000	1847 억	1477683	N	N	33	N	N
154	20240402	160130	57	100.00	KOSPI		건설업	N	N	N	N	N	4440	-20	5	-0.45	259110935	58530	123.94	4450	4475	4415	5790	3125	4460	4426.98	4.01	-2372	4503	4481	4448	4426	4393	4492	4437	1848	1330	5000	3300	5	1	36953595	1641	148.00	0.34	12	0.16	30.00	12912.00	6730	20230524	-34.03	4380	20240319	1.37	5280	-15.91	20240201	4380	1.37	20240319	6730	-34.03	20230524	4380	1.37	20240319	0.20	N	002990	5000	1847 억	1482535	N	N	33	N	N
155	20240402	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	4440	-20	5	-0.45	251143325	56737	120.14	4450	4475	4415	5790	3125	4460	4426.45	4.01	-2384	4503	4481	4448	4426	4393	4492	4437	1848	1330	5000	3300	5	1	36953595	1641	148.00	0.34	12	0.15	30.00	12912.00	6730	20230524	-34.03	4380	20240319	1.37	5280	-15.91	20240201	4380	1.37	20240319	6730	-34.03	20230524	4380	1.37	20240319	0.20	N	002990	5000	1847 억	1482535	N	N	2434	N	N
156	20240402	140132	57	100.00	KOSPI		건설업	N	N	N	N	N	4440	-20	5	-0.45	241524465	54567	115.55	4450	4475	4415	5790	3125	4460	4426.20	4.01	-2337	4503	4481	4448	4426	4393	4492	4437	1848	1330	5000	3300	5	1	36953595	1641	148.00	0.34	12	0.15	30.00	12912.00	6730	20230524	-34.03	4380	20240319	1.37	5280	-15.91	20240201	4380	1.37	20240319	6730	-34.03	20230524	4380	1.37	20240319	0.20	N	002990	5000	1847 억	1482535	N	N	2434	N	N
157	20240402	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	4435	-25	5	-0.56	227380020	51385	108.81	4450	4475	4415	5790	3125	4460	4425.03	4.01	-2238	4503	4481	4448	4426	4393	4492	4437	1848	1330	5000	3300	5	1	36953595	1639	147.83	0.34	12	0.14	30.00	12912.00	6730	20230524	-34.10	4380	20240319	1.26	5280	-16.00	20240201	4380	1.26	20240319	6730	-34.10	20230524	4380	1.26	20240319	0.20	N	002990	5000	1847 억	1482535	N	N	2434	N	N
158	20240402	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	4425	-35	5	-0.78	217464890	49145	104.07	4450	4475	4415	5790	3125	4460	4424.96	4.01	-2185	4503	4481	4448	4426	4393	4492	4437	1848	1330	5000	3300	5	1	36953595	1635	147.50	0.34	12	0.13	30.00	12912.00	6730	20230524	-34.25	4380	20240319	1.03	5280	-16.19	20240201	4380	1.03	20240319	6730	-34.25	20230524	4380	1.03	20240319	0.20	N	002990	5000	1847 억	1482535	N	N	2434	N	N
159	20240402	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	4425	-35	5	-0.78	187057935	42274	89.52	4450	4475	4415	5790	3125	4460	4424.89	4.01	-2294	4503	4481	4448	4426	4393	4492	4437	1848	1330	5000	3300	5	1	36953595	1635	147.50	0.34	12	0.11	30.00	12912.00	6730	20230524	-34.25	4380	20240319	1.03	5280	-16.19	20240201	4380	1.03	20240319	6730	-34.25	20230524	4380	1.03	20240319	0.20	N	002990	5000	1847 억	1482535	N	N	2434	N	N
160	20240402	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	4425	-35	5	-0.78	47708030	10749	22.76	4450	4475	4420	5790	3125	4460	4438.37	4.01	-965	4503	4481	4448	4426	4393	4492	4437	1848	1330	5000	3300	5	1	36953595	1635	147.50	0.34	12	0.03	30.00	12912.00	6730	20230524	-34.25	4380	20240319	1.03	5280	-16.19	20240201	4380	1.03	20240319	6730	-34.25	20230524	4380	1.03	20240319	0.20	N	002990	5000	1847 억	1482535	N	N	2434	N	N
161	20240402	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	4470	10	2	0.22	11124035	2495	5.28	4450	4470	4445	5790	3125	4460	4458.53	4.01	-125	4503	4481	4448	4426	4393	4492	4437	1848	1330	5000	3300	5	1	36953595	1652	149.00	0.35	12	0.01	30.00	12912.00	6730	20230524	-33.58	4380	20240319	2.05	5280	-15.34	20240201	4380	2.05	20240319	6730	-33.58	20230524	4380	2.05	20240319	0.20	N	002990	5000	1847 억	1482535	N	N	2434	N	N
162	20240401	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	4460	40	2	0.90	209582335	47210	110.17	4445	4470	4415	5740	3095	4420	4439.36	4.01	-556	4506	4462	4441	4397	4376	4452	4387	1848	1320	5000	3270	5	1	36953595	1648	148.67	0.35	12	0.13	30.00	12912.00	6730	20230524	-33.73	4380	20240319	1.83	5280	-15.53	20240201	4380	1.83	20240319	6730	-33.73	20230524	4380	1.83	20240319	0.20	N	002990	5000	1847 억	1483115	N	N	2434	N	N
163	20240401	150130	57	100.00	KOSPI		건설업	N	N	N	N	N	4455	35	2	0.79	188302330	42437	99.03	4445	4470	4415	5740	3095	4420	4437.22	4.01	-1500	4506	4462	4441	4397	4376	4452	4387	1848	1320	5000	3270	5	1	36953595	1646	148.50	0.35	12	0.11	30.00	12912.00	6730	20230524	-33.80	4380	20240319	1.71	5280	-15.62	20240201	4380	1.71	20240319	6730	-33.80	20230524	4380	1.71	20240319	0.20	N	002990	5000	1847 억	1483115	N	N	1	N	N
164	20240401	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	4430	10	2	0.23	133907615	30214	70.51	4445	4455	4415	5740	3095	4420	4431.97	4.01	-1511	4506	4462	4441	4397	4376	4452	4387	1848	1320	5000	3270	5	1	36953595	1637	147.67	0.34	12	0.08	30.00	12912.00	6730	20230524	-34.18	4380	20240319	1.14	5280	-16.10	20240201	4380	1.14	20240319	6730	-34.18	20230524	4380	1.14	20240319	0.20	N	002990	5000	1847 억	1483115	N	N	1	N	N
165	20240401	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	4450	30	2	0.68	125192850	28255	65.93	4445	4455	4415	5740	3095	4420	4430.82	4.01	-762	4506	4462	4441	4397	4376	4452	4387	1848	1320	5000	3270	5	1	36953595	1644	148.33	0.34	12	0.08	30.00	12912.00	6730	20230524	-33.88	4380	20240319	1.60	5280	-15.72	20240201	4380	1.60	20240319	6730	-33.88	20230524	4380	1.60	20240319	0.20	N	002990	5000	1847 억	1483115	N	N	1	N	N
166	20240401	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	4440	20	2	0.45	76536245	17291	40.35	4445	4445	4415	5740	3095	4420	4426.36	4.01	-1564	4506	4462	4441	4397	4376	4452	4387	1848	1320	5000	3270	5	1	36953595	1641	148.00	0.34	12	0.05	30.00	12912.00	6730	20230524	-34.03	4380	20240319	1.37	5280	-15.91	20240201	4380	1.37	20240319	6730	-34.03	20230524	4380	1.37	20240319	0.20	N	002990	5000	1847 억	1483115	N	N	1	N	N
167	20240401	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	4430	10	2	0.23	50735910	11459	26.74	4445	4445	4415	5740	3095	4420	4427.60	4.01	-2076	4506	4462	4441	4397	4376	4452	4387	1848	1320	5000	3270	5	1	36953595	1637	147.67	0.34	12	0.03	30.00	12912.00	6730	20230524	-34.18	4380	20240319	1.14	5280	-16.10	20240201	4380	1.14	20240319	6730	-34.18	20230524	4380	1.14	20240319	0.20	N	002990	5000	1847 억	1483115	N	N	1	N	N
168	20240401	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	4420	0	3	0.00	25023630	5646	13.18	4445	4445	4420	5740	3095	4420	4432.10	4.01	-1241	4506	4462	4441	4397	4376	4452	4387	1848	1320	5000	3270	5	1	36953595	1633	147.33	0.34	12	0.02	30.00	12912.00	6730	20230524	-34.32	4380	20240319	0.91	5280	-16.29	20240201	4380	0.91	20240319	6730	-34.32	20230524	4380	0.91	20240319	0.20	N	002990	5000	1847 억	1483115	N	N	1	N	N
169	20240401	090130	57	100.00	KOSPI		건설업	N	N	N	N	N	4420	0	3	0.00	394620	89	0.21	4445	4445	4420	5740	3095	4420	4433.93	4.01	-7	4506	4462	4441	4397	4376	4452	4387	1848	1320	5000	3270	5	1	36953595	1633	147.33	0.34	12	0.00	30.00	12912.00	6730	20230524	-34.32	4380	20240319	0.91	5280	-16.29	20240201	4380	0.91	20240319	6730	-34.32	20230524	4380	0.91	20240319	0.20	N	002990	5000	1847 억	1483115	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History