KissMeData/013360/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160320	57	100.00	KOSPI		건설업	N	N	N	N	N	1441	-8	5	-0.55	447241827	318356	68.67	1465	1465	1365	1883	1015	1449	1404.77	64.56	-14550	-7456	1541	1494	1447	1400	1353	1518	1424	270	434	500	1010	1	1	54024880	778	10.75	0.65	12	0.59	134.00	2224.00	2955	20230202	-51.24	1356	20231226	6.27	2955	-51.24	20230202	1356	6.27	20231226	2955	-51.24	20230202	1356	6.27	20231226	1.38	N	013360	500	270 억	34879954	N	N	10	N	N
3	20231229	150318	57	100.00	KOSPI		건설업	N	N	N	N	N	1441	-8	5	-0.55	447241827	318356	68.67	1465	1465	1365	1883	1015	1449	1404.77	64.56	-14550	-7456	1541	1494	1447	1400	1353	1518	1424	270	434	500	1010	1	1	54024880	778	10.75	0.65	12	0.59	134.00	2224.00	2955	20230202	-51.24	1356	20231226	6.27	2955	-51.24	20230202	1356	6.27	20231226	2955	-51.24	20230202	1356	6.27	20231226	1.38	N	013360	500	270 억	34879954	N	N	10	N	N
4	20231229	140317	57	100.00	KOSPI		건설업	N	N	N	N	N	1441	-8	5	-0.55	447241827	318356	68.67	1465	1465	1365	1883	1015	1449	1404.77	64.56	-14550	-7456	1541	1494	1447	1400	1353	1518	1424	270	434	500	1010	1	1	54024880	778	10.75	0.65	12	0.59	134.00	2224.00	2955	20230202	-51.24	1356	20231226	6.27	2955	-51.24	20230202	1356	6.27	20231226	2955	-51.24	20230202	1356	6.27	20231226	1.38	N	013360	500	270 억	34879954	N	N	10	N	N
5	20231229	130317	57	100.00	KOSPI		건설업	N	N	N	N	N	1441	-8	5	-0.55	447241827	318356	68.67	1465	1465	1365	1883	1015	1449	1404.77	64.56	-14550	-7456	1541	1494	1447	1400	1353	1518	1424	270	434	500	1010	1	1	54024880	778	10.75	0.65	12	0.59	134.00	2224.00	2955	20230202	-51.24	1356	20231226	6.27	2955	-51.24	20230202	1356	6.27	20231226	2955	-51.24	20230202	1356	6.27	20231226	1.38	N	013360	500	270 억	34879954	N	N	10	N	N
6	20231229	120317	57	100.00	KOSPI		건설업	N	N	N	N	N	1441	-8	5	-0.55	447241827	318356	68.67	1465	1465	1365	1883	1015	1449	1404.77	64.56	-14550	-7456	1541	1494	1447	1400	1353	1518	1424	270	434	500	1010	1	1	54024880	778	10.75	0.65	12	0.59	134.00	2224.00	2955	20230202	-51.24	1356	20231226	6.27	2955	-51.24	20230202	1356	6.27	20231226	2955	-51.24	20230202	1356	6.27	20231226	1.38	N	013360	500	270 억	34879954	N	N	10	N	N
7	20231229	110308	57	100.00	KOSPI		건설업	N	N	N	N	N	1441	-8	5	-0.55	447241827	318356	68.67	1465	1465	1365	1883	1015	1449	1404.77	64.56	-14550	-7456	1541	1494	1447	1400	1353	1518	1424	270	434	500	1010	1	1	54024880	778	10.75	0.65	12	0.59	134.00	2224.00	2955	20230202	-51.24	1356	20231226	6.27	2955	-51.24	20230202	1356	6.27	20231226	2955	-51.24	20230202	1356	6.27	20231226	1.38	N	013360	500	270 억	34879954	N	N	10	N	N
8	20231229	100309	57	100.00	KOSPI		건설업	N	N	N	N	N	1441	-8	5	-0.55	447241827	318356	68.67	1465	1465	1365	1883	1015	1449	1404.77	64.56	-14550	-7456	1541	1494	1447	1400	1353	1518	1424	270	434	500	1010	1	1	54024880	778	10.75	0.65	12	0.59	134.00	2224.00	2955	20230202	-51.24	1356	20231226	6.27	2955	-51.24	20230202	1356	6.27	20231226	2955	-51.24	20230202	1356	6.27	20231226	1.38	N	013360	500	270 억	34879954	N	N	10	N	N
9	20231229	090309	57	100.00	KOSPI		건설업	N	N	N	N	N	1441	-8	5	-0.55	447241827	318356	68.67	1465	1465	1365	1883	1015	1449	1404.77	64.56	-14550	-7456	1541	1494	1447	1400	1353	1518	1424	270	434	500	1010	1	1	54024880	778	10.75	0.65	12	0.59	134.00	2224.00	2955	20230202	-51.24	1356	20231226	6.27	2955	-51.24	20230202	1356	6.27	20231226	2955	-51.24	20230202	1356	6.27	20231226	1.38	N	013360	500	270 억	34879954	N	N	10	N	N
10	20231228	160307	57	100.00	KOSPI		건설업	N	N	N	N	N	1441	-8	5	-0.55	446511258	317849	68.56	1465	1465	1365	1883	1015	1449	1404.77	64.59	0	-7456	1541	1494	1447	1400	1353	1518	1424	270	434	500	1010	1	1	54024880	778	10.75	0.65	12	0.59	134.00	2224.00	2955	20230202	-51.24	1356	20231226	6.27	2955	-51.24	20230202	1356	6.27	20231226	2955	-51.24	20230202	1356	6.27	20231226	1.38	N	013360	500	270 억	34894504	N	N	10	N	N
11	20231228	150310	57	100.00	KOSPI		건설업	N	N	N	N	N	1441	-8	5	-0.55	430063295	306440	66.10	1465	1465	1365	1883	1015	1449	1403.42	64.59	0	-7333	1541	1494	1447	1400	1353	1518	1424	270	434	500	1010	1	1	54024880	778	10.75	0.65	12	0.57	134.00	2224.00	2955	20230202	-51.24	1356	20231226	6.27	2955	-51.24	20230202	1356	6.27	20231226	2955	-51.24	20230202	1356	6.27	20231226	1.38	N	013360	500	270 억	34894504	N	N	0	N	N
12	20231228	140308	57	100.00	KOSPI		건설업	N	N	N	N	N	1419	-30	5	-2.07	391093743	279160	60.21	1465	1465	1365	1883	1015	1449	1400.97	64.59	0	-20584	1541	1494	1447	1400	1353	1518	1424	270	434	500	1010	1	1	54024880	767	10.59	0.64	12	0.52	134.00	2224.00	2955	20230202	-51.98	1356	20231226	4.65	2955	-51.98	20230202	1356	4.65	20231226	2955	-51.98	20230202	1356	4.65	20231226	1.38	N	013360	500	270 억	34894504	N	N	0	N	N
13	20231228	130307	57	100.00	KOSPI		건설업	N	N	N	N	N	1416	-33	5	-2.28	380034439	271349	58.53	1465	1465	1365	1883	1015	1449	1400.54	64.59	0	-20543	1541	1494	1447	1400	1353	1518	1424	270	434	500	1010	1	1	54024880	765	10.57	0.64	12	0.50	134.00	2224.00	2955	20230202	-52.08	1356	20231226	4.42	2955	-52.08	20230202	1356	4.42	20231226	2955	-52.08	20230202	1356	4.42	20231226	1.38	N	013360	500	270 억	34894504	N	N	0	N	N
14	20231228	120308	57	100.00	KOSPI		건설업	N	N	N	N	N	1414	-35	5	-2.42	361181841	258020	55.65	1465	1465	1365	1883	1015	1449	1399.82	64.59	0	-21985	1541	1494	1447	1400	1353	1518	1424	270	434	500	1010	1	1	54024880	764	10.55	0.64	12	0.48	134.00	2224.00	2955	20230202	-52.15	1356	20231226	4.28	2955	-52.15	20230202	1356	4.28	20231226	2955	-52.15	20230202	1356	4.28	20231226	1.38	N	013360	500	270 억	34894504	N	N	0	N	N
15	20231228	110307	57	100.00	KOSPI		건설업	N	N	N	N	N	1400	-49	5	-3.38	340866674	243576	52.54	1465	1465	1365	1883	1015	1449	1399.43	64.59	0	-24423	1541	1494	1447	1400	1353	1518	1424	270	434	500	1010	1	1	54024880	756	10.45	0.63	12	0.45	134.00	2224.00	2955	20230202	-52.62	1356	20231226	3.24	2955	-52.62	20230202	1356	3.24	20231226	2955	-52.62	20230202	1356	3.24	20231226	1.38	N	013360	500	270 억	34894504	N	N	0	N	N
16	20231228	100306	57	100.00	KOSPI		건설업	N	N	N	N	N	1383	-66	5	-4.55	257769003	183976	39.68	1465	1465	1365	1883	1015	1449	1401.10	64.59	0	-34345	1541	1494	1447	1400	1353	1518	1424	270	434	500	1010	1	1	54024880	747	10.32	0.62	12	0.34	134.00	2224.00	2955	20230202	-53.20	1356	20231226	1.99	2955	-53.20	20230202	1356	1.99	20231226	2955	-53.20	20230202	1356	1.99	20231226	1.38	N	013360	500	270 억	34894504	N	N	0	N	N
17	20231228	090306	57	100.00	KOSPI		건설업	N	N	N	N	N	1415	-34	5	-2.35	44082384	30528	6.58	1465	1465	1405	1883	1015	1449	1444.00	64.59	0	-3803	1541	1494	1447	1400	1353	1518	1424	270	434	500	1010	1	1	54024880	764	10.56	0.64	12	0.06	134.00	2224.00	2955	20230202	-52.12	1356	20231226	4.35	2955	-52.12	20230202	1356	4.35	20231226	2955	-52.12	20230202	1356	4.35	20231226	1.38	N	013360	500	270 억	34894504	N	N	0	N	N
18	20231227	160306	57	100.00	KOSPI		건설업	N	N	N	N	N	1449	70	2	5.08	666436483	460719	42.61	1410	1494	1400	1792	966	1379	1446.51	64.58	0	15010	1722	1550	1453	1281	1184	1502	1233	270	413	500	960	1	1	54024880	783	10.81	0.65	12	0.85	134.00	2224.00	2955	20230202	-50.96	1356	20231226	6.86	2955	-50.96	20230202	1356	6.86	20231226	2955	-50.96	20230202	1356	6.86	20231226	1.37	N	013360	500	270 억	34887650	N	N	0	N	N
19	20231227	150308	57	100.00	KOSPI		건설업	N	N	N	N	N	1440	61	2	4.42	612209302	422905	39.11	1410	1494	1400	1792	966	1379	1447.63	64.58	0	4863	1722	1550	1453	1281	1184	1502	1233	270	413	500	960	1	1	54024880	778	10.75	0.65	12	0.78	134.00	2224.00	2955	20230202	-51.27	1356	20231226	6.19	2955	-51.27	20230202	1356	6.19	20231226	2955	-51.27	20230202	1356	6.19	20231226	1.37	N	013360	500	270 억	34887650	N	N	0	N	N
20	20231227	140307	57	100.00	KOSPI		건설업	N	N	N	N	N	1431	52	2	3.77	548370360	377826	34.94	1410	1494	1400	1792	966	1379	1451.38	64.58	0	-3671	1722	1550	1453	1281	1184	1502	1233	270	413	500	960	1	1	54024880	773	10.68	0.64	12	0.70	134.00	2224.00	2955	20230202	-51.57	1356	20231226	5.53	2955	-51.57	20230202	1356	5.53	20231226	2955	-51.57	20230202	1356	5.53	20231226	1.37	N	013360	500	270 억	34887650	N	N	0	N	N
21	20231227	130305	57	100.00	KOSPI		건설업	N	N	N	N	N	1425	46	2	3.34	527191074	363007	33.57	1410	1494	1400	1792	966	1379	1452.29	64.58	0	-1297	1722	1550	1453	1281	1184	1502	1233	270	413	500	960	1	1	54024880	770	10.63	0.64	12	0.67	134.00	2224.00	2955	20230202	-51.78	1356	20231226	5.09	2955	-51.78	20230202	1356	5.09	20231226	2955	-51.78	20230202	1356	5.09	20231226	1.37	N	013360	500	270 억	34887650	N	N	0	N	N
22	20231227	120305	57	100.00	KOSPI		건설업	N	N	N	N	N	1428	49	2	3.55	500996332	344559	31.87	1410	1494	1400	1792	966	1379	1454.02	64.58	0	-1641	1722	1550	1453	1281	1184	1502	1233	270	413	500	960	1	1	54024880	771	10.66	0.64	12	0.64	134.00	2224.00	2955	20230202	-51.68	1356	20231226	5.31	2955	-51.68	20230202	1356	5.31	20231226	2955	-51.68	20230202	1356	5.31	20231226	1.37	N	013360	500	270 억	34887650	N	N	0	N	N
23	20231227	110308	57	100.00	KOSPI		건설업	N	N	N	N	N	1447	68	2	4.93	459421158	315690	29.20	1410	1494	1400	1792	966	1379	1455.29	64.58	0	-6369	1722	1550	1453	1281	1184	1502	1233	270	413	500	960	1	1	54024880	782	10.80	0.65	12	0.58	134.00	2224.00	2955	20230202	-51.03	1356	20231226	6.71	2955	-51.03	20230202	1356	6.71	20231226	2955	-51.03	20230202	1356	6.71	20231226	1.37	N	013360	500	270 억	34887650	N	N	0	N	N
24	20231227	100307	57	100.00	KOSPI		건설업	N	N	N	N	N	1467	88	2	6.38	413915716	284339	26.30	1410	1494	1400	1792	966	1379	1455.71	64.58	0	-11107	1722	1550	1453	1281	1184	1502	1233	270	413	500	960	1	1	54024880	793	10.95	0.66	12	0.53	134.00	2224.00	2955	20230202	-50.36	1356	20231226	8.19	2955	-50.36	20230202	1356	8.19	20231226	2955	-50.36	20230202	1356	8.19	20231226	1.37	N	013360	500	270 억	34887650	N	N	0	N	N
25	20231227	090308	57	100.00	KOSPI		건설업	N	N	N	N	N	1414	35	2	2.54	59927981	42625	3.94	1410	1415	1400	1792	966	1379	1405.94	64.58	0	-13472	1722	1550	1453	1281	1184	1502	1233	270	413	500	960	1	1	54024880	764	10.55	0.64	12	0.08	134.00	2224.00	2955	20230202	-52.15	1356	20231226	4.28	2955	-52.15	20230202	1356	4.28	20231226	2955	-52.15	20230202	1356	4.28	20231226	1.37	N	013360	500	270 억	34887650	N	N	0	N	N
26	20231226	160307	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1379	-231	5	-14.35	1506957351	1048929	1222.50	1620	1625	1356	2090	1127	1610	1437.12	64.49	0	29973	1628	1618	1613	1603	1598	1616	1601	270	480	500	1120	1	1	54024880	745	10.29	0.62	12	1.94	134.00	2224.00	2955	20230202	-53.33	1356	20231226	1.70	2955	-53.33	20230202	1356	1.70	20231226	2955	-53.33	20230202	1356	1.70	20231226	1.36	N	013360	500	270 억	34839270	N	N	1	N	N
27	20231226	150306	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	1407	-203	5	-12.61	1062035588	730711	851.62	1620	1625	1356	2090	1127	1610	1453.43	64.49	0	9924	1628	1618	1613	1603	1598	1616	1601	270	480	500	1120	1	1	54024880	760	10.50	0.63	12	1.35	134.00	2224.00	2955	20230202	-52.39	1356	20231226	3.76	2955	-52.39	20230202	1356	3.76	20231226	2955	-52.39	20230202	1356	3.76	20231226	1.36	N	013360	500	270 억	34839270	N	N	1	N	N
28	20231226	140308	57	100.00	KOSPI		건설업	N	N	N	N	N	1578	-32	5	-1.99	173604187	109443	127.55	1620	1625	1571	2090	1127	1610	1586.25	64.49	0	1433	1628	1618	1613	1603	1598	1616	1601	270	480	500	1120	1	1	54024880	853	11.78	0.71	12	0.20	134.00	2224.00	2955	20230202	-46.60	1522	20231020	3.68	2955	-46.60	20230202	1522	3.68	20231020	2955	-46.60	20230202	1522	3.68	20231020	1.36	N	013360	500	270 억	34839270	N	N	1	N	N
29	20231226	130307	57	100.00	KOSPI		건설업	N	N	N	N	N	1582	-28	5	-1.74	168518673	106221	123.80	1620	1625	1571	2090	1127	1610	1586.49	64.49	0	2736	1628	1618	1613	1603	1598	1616	1601	270	480	500	1120	1	1	54024880	855	11.81	0.71	12	0.20	134.00	2224.00	2955	20230202	-46.46	1522	20231020	3.94	2955	-46.46	20230202	1522	3.94	20231020	2955	-46.46	20230202	1522	3.94	20231020	1.36	N	013360	500	270 억	34839270	N	N	1	N	N
30	20231226	120307	57	100.00	KOSPI		건설업	N	N	N	N	N	1579	-31	5	-1.93	148932401	93813	109.34	1620	1625	1571	2090	1127	1610	1587.55	64.49	0	3391	1628	1618	1613	1603	1598	1616	1601	270	480	500	1120	1	1	54024880	853	11.78	0.71	12	0.17	134.00	2224.00	2955	20230202	-46.57	1522	20231020	3.75	2955	-46.57	20230202	1522	3.75	20231020	2955	-46.57	20230202	1522	3.75	20231020	1.36	N	013360	500	270 억	34839270	N	N	1	N	N
31	20231226	110309	57	100.00	KOSPI		건설업	N	N	N	N	N	1580	-30	5	-1.86	127506224	80249	93.53	1620	1625	1571	2090	1127	1610	1588.88	64.49	0	5953	1628	1618	1613	1603	1598	1616	1601	270	480	500	1120	1	1	54024880	854	11.79	0.71	12	0.15	134.00	2224.00	2955	20230202	-46.53	1522	20231020	3.81	2955	-46.53	20230202	1522	3.81	20231020	2955	-46.53	20230202	1522	3.81	20231020	1.36	N	013360	500	270 억	34839270	N	N	1	N	N
32	20231226	100307	57	100.00	KOSPI		건설업	N	N	N	N	N	1582	-28	5	-1.74	87583359	54994	64.09	1620	1625	1571	2090	1127	1610	1592.60	64.49	0	-5120	1628	1618	1613	1603	1598	1616	1601	270	480	500	1120	1	1	54024880	855	11.81	0.71	12	0.10	134.00	2224.00	2955	20230202	-46.46	1522	20231020	3.94	2955	-46.46	20230202	1522	3.94	20231020	2955	-46.46	20230202	1522	3.94	20231020	1.36	N	013360	500	270 억	34839270	N	N	1	N	N
33	20231226	090307	57	100.00	KOSPI		건설업	N	N	N	N	N	1614	4	2	0.25	10287177	6354	7.41	1620	1625	1613	2090	1127	1610	1619.01	64.49	0	972	1628	1618	1613	1603	1598	1616	1601	270	480	500	1120	1	1	54024880	872	12.04	0.73	12	0.01	134.00	2224.00	2955	20230202	-45.38	1522	20231020	6.04	2955	-45.38	20230202	1522	6.04	20231020	2955	-45.38	20230202	1522	6.04	20231020	1.36	N	013360	500	270 억	34839270	N	N	1	N	N
34	20231222	160304	57	100.00	KOSPI		건설업	N	N	N	N	N	1610	0	3	0.00	134384310	83327	71.95	1620	1623	1608	2090	1127	1610	1612.80	64.51	0	-12152	1638	1623	1614	1599	1590	1619	1595	270	480	500	1120	1	1	54024880	870	12.01	0.72	12	0.15	134.00	2224.00	2955	20230202	-45.52	1522	20231020	5.78	2955	-45.52	20230202	1522	5.78	20231020	2955	-45.52	20230202	1522	5.78	20231020	1.36	N	013360	500	270 억	34851434	N	N	1	N	N
35	20231222	150304	57	100.00	KOSPI		건설업	N	N	N	N	N	1611	1	2	0.06	117496913	72838	62.90	1620	1623	1608	2090	1127	1610	1613.13	64.51	0	-11576	1638	1623	1614	1599	1590	1619	1595	270	480	500	1120	1	1	54024880	870	12.02	0.72	12	0.13	134.00	2224.00	2955	20230202	-45.48	1522	20231020	5.85	2955	-45.48	20230202	1522	5.85	20231020	2955	-45.48	20230202	1522	5.85	20231020	1.36	N	013360	500	270 억	34851434	N	N	0	N	N
36	20231222	140303	57	100.00	KOSPI		건설업	N	N	N	N	N	1610	0	3	0.00	107598251	66692	57.59	1620	1623	1608	2090	1127	1610	1613.36	64.51	0	-9732	1638	1623	1614	1599	1590	1619	1595	270	480	500	1120	1	1	54024880	870	12.01	0.72	12	0.12	134.00	2224.00	2955	20230202	-45.52	1522	20231020	5.78	2955	-45.52	20230202	1522	5.78	20231020	2955	-45.52	20230202	1522	5.78	20231020	1.36	N	013360	500	270 억	34851434	N	N	0	N	N
37	20231222	130301	57	100.00	KOSPI		건설업	N	N	N	N	N	1612	2	2	0.12	81813598	50674	43.76	1620	1623	1610	2090	1127	1610	1614.51	64.51	0	-7473	1638	1623	1614	1599	1590	1619	1595	270	480	500	1120	1	1	54024880	871	12.03	0.72	12	0.09	134.00	2224.00	2955	20230202	-45.45	1522	20231020	5.91	2955	-45.45	20230202	1522	5.91	20231020	2955	-45.45	20230202	1522	5.91	20231020	1.36	N	013360	500	270 억	34851434	N	N	0	N	N
38	20231222	120302	57	100.00	KOSPI		건설업	N	N	N	N	N	1615	5	2	0.31	73925752	45778	39.53	1620	1623	1610	2090	1127	1610	1614.88	64.51	0	-7945	1638	1623	1614	1599	1590	1619	1595	270	480	500	1120	1	1	54024880	873	12.05	0.73	12	0.08	134.00	2224.00	2955	20230202	-45.35	1522	20231020	6.11	2955	-45.35	20230202	1522	6.11	20231020	2955	-45.35	20230202	1522	6.11	20231020	1.36	N	013360	500	270 억	34851434	N	N	0	N	N
39	20231222	110303	57	100.00	KOSPI		건설업	N	N	N	N	N	1614	4	2	0.25	50184175	31101	26.86	1620	1622	1610	2090	1127	1610	1613.59	64.51	0	-5546	1638	1623	1614	1599	1590	1619	1595	270	480	500	1120	1	1	54024880	872	12.04	0.73	12	0.06	134.00	2224.00	2955	20230202	-45.38	1522	20231020	6.04	2955	-45.38	20230202	1522	6.04	20231020	2955	-45.38	20230202	1522	6.04	20231020	1.36	N	013360	500	270 억	34851434	N	N	0	N	N
40	20231222	100302	57	100.00	KOSPI		건설업	N	N	N	N	N	1612	2	2	0.12	28947602	17927	15.48	1620	1622	1611	2090	1127	1610	1614.75	64.51	0	-5444	1638	1623	1614	1599	1590	1619	1595	270	480	500	1120	1	1	54024880	871	12.03	0.72	12	0.03	134.00	2224.00	2955	20230202	-45.45	1522	20231020	5.91	2955	-45.45	20230202	1522	5.91	20231020	2955	-45.45	20230202	1522	5.91	20231020	1.36	N	013360	500	270 억	34851434	N	N	0	N	N
41	20231222	090301	57	100.00	KOSPI		건설업	N	N	N	N	N	1617	7	2	0.43	1903007	1174	1.01	1620	1622	1617	2090	1127	1610	1620.96	64.51	0	-169	1638	1623	1614	1599	1590	1619	1595	270	480	500	1120	1	1	54024880	874	12.07	0.73	12	0.00	134.00	2224.00	2955	20230202	-45.28	1522	20231020	6.24	2955	-45.28	20230202	1522	6.24	20231020	2955	-45.28	20230202	1522	6.24	20231020	1.36	N	013360	500	270 억	34851434	N	N	0	N	N
42	20231221	160302	57	100.00	KOSPI		건설업	N	N	N	N	N	1610	-12	5	-0.74	186320013	115610	133.80	1622	1629	1605	2105	1136	1622	1611.63	64.52	0	-10066	1640	1631	1626	1617	1612	1629	1615	270	483	500	1130	1	1	54024880	870	12.01	0.72	12	0.21	134.00	2224.00	2955	20230202	-45.52	1522	20231020	5.78	2955	-45.52	20230202	1522	5.78	20231020	2955	-45.52	20230202	1522	5.78	20231020	1.36	N	013360	500	270 억	34856970	N	N	0	N	N
43	20231221	150303	57	100.00	KOSPI		건설업	N	N	N	N	N	1610	-12	5	-0.74	173292540	107521	124.44	1622	1629	1605	2105	1136	1622	1611.71	64.52	0	-9413	1640	1631	1626	1617	1612	1629	1615	270	483	500	1130	1	1	54024880	870	12.01	0.72	12	0.20	134.00	2224.00	2955	20230202	-45.52	1522	20231020	5.78	2955	-45.52	20230202	1522	5.78	20231020	2955	-45.52	20230202	1522	5.78	20231020	1.36	N	013360	500	270 억	34856970	N	N	0	N	N
44	20231221	140300	57	100.00	KOSPI		건설업	N	N	N	N	N	1606	-16	5	-0.99	149863628	92967	107.59	1622	1629	1605	2105	1136	1622	1612.01	64.52	0	-4405	1640	1631	1626	1617	1612	1629	1615	270	483	500	1130	1	1	54024880	868	11.99	0.72	12	0.17	134.00	2224.00	2955	20230202	-45.65	1522	20231020	5.52	2955	-45.65	20230202	1522	5.52	20231020	2955	-45.65	20230202	1522	5.52	20231020	1.36	N	013360	500	270 억	34856970	N	N	0	N	N
45	20231221	130302	57	100.00	KOSPI		건설업	N	N	N	N	N	1614	-8	5	-0.49	128946262	79948	92.52	1622	1629	1606	2105	1136	1622	1612.88	64.52	0	-2916	1640	1631	1626	1617	1612	1629	1615	270	483	500	1130	1	1	54024880	872	12.04	0.73	12	0.15	134.00	2224.00	2955	20230202	-45.38	1522	20231020	6.04	2955	-45.38	20230202	1522	6.04	20231020	2955	-45.38	20230202	1522	6.04	20231020	1.36	N	013360	500	270 억	34856970	N	N	0	N	N
46	20231221	120302	57	100.00	KOSPI		건설업	N	N	N	N	N	1624	2	2	0.12	79377546	49197	56.94	1622	1626	1610	2105	1136	1622	1613.46	64.52	0	-1318	1640	1631	1626	1617	1612	1629	1615	270	483	500	1130	1	1	54024880	877	12.12	0.73	12	0.09	134.00	2224.00	2955	20230202	-45.04	1522	20231020	6.70	2955	-45.04	20230202	1522	6.70	20231020	2955	-45.04	20230202	1522	6.70	20231020	1.36	N	013360	500	270 억	34856970	N	N	0	N	N
47	20231221	110303	57	100.00	KOSPI		건설업	N	N	N	N	N	1618	-4	5	-0.25	61216793	37965	43.94	1622	1623	1610	2105	1136	1622	1612.45	64.52	0	-50	1640	1631	1626	1617	1612	1629	1615	270	483	500	1130	1	1	54024880	874	12.07	0.73	12	0.07	134.00	2224.00	2955	20230202	-45.25	1522	20231020	6.31	2955	-45.25	20230202	1522	6.31	20231020	2955	-45.25	20230202	1522	6.31	20231020	1.36	N	013360	500	270 억	34856970	N	N	0	N	N
48	20231221	100300	57	100.00	KOSPI		건설업	N	N	N	N	N	1615	-7	5	-0.43	44647162	27695	32.05	1622	1623	1610	2105	1136	1622	1612.10	64.52	0	1167	1640	1631	1626	1617	1612	1629	1615	270	483	500	1130	1	1	54024880	873	12.05	0.73	12	0.05	134.00	2224.00	2955	20230202	-45.35	1522	20231020	6.11	2955	-45.35	20230202	1522	6.11	20231020	2955	-45.35	20230202	1522	6.11	20231020	1.36	N	013360	500	270 억	34856970	N	N	0	N	N
49	20231221	090302	57	100.00	KOSPI		건설업	N	N	N	N	N	1614	-8	5	-0.49	1033233	638	0.74	1622	1622	1614	2105	1136	1622	1619.49	64.52	0	-190	1640	1631	1626	1617	1612	1629	1615	270	483	500	1130	1	1	54024880	872	12.04	0.73	12	0.00	134.00	2224.00	2955	20230202	-45.38	1522	20231020	6.04	2955	-45.38	20230202	1522	6.04	20231020	2955	-45.38	20230202	1522	6.04	20231020	1.36	N	013360	500	270 억	34856970	N	N	0	N	N
50	20231220	160302	57	100.00	KOSPI		건설업	N	N	N	N	N	1622	-5	5	-0.31	139766100	86057	60.04	1622	1635	1621	2115	1139	1627	1624.11	64.54	0	-9513	1666	1646	1625	1605	1584	1636	1595	270	488	500	1130	1	1	54024880	876	12.10	0.73	12	0.16	134.00	2224.00	2955	20230202	-45.11	1522	20231020	6.57	2955	-45.11	20230202	1522	6.57	20231020	2955	-45.11	20230202	1522	6.57	20231020	1.35	N	013360	500	270 억	34866763	N	N	0	N	N
51	20231220	150317	57	100.00	KOSPI		건설업	N	N	N	N	N	1625	-2	5	-0.12	128113931	78875	55.03	1622	1635	1621	2115	1139	1627	1624.27	64.54	0	-8545	1666	1646	1625	1605	1584	1636	1595	270	488	500	1130	1	1	54024880	878	12.13	0.73	12	0.15	134.00	2224.00	2955	20230202	-45.01	1522	20231020	6.77	2955	-45.01	20230202	1522	6.77	20231020	2955	-45.01	20230202	1522	6.77	20231020	1.35	N	013360	500	270 억	34866763	N	N	0	N	N
52	20231220	140320	57	100.00	KOSPI		건설업	N	N	N	N	N	1629	2	2	0.12	101389839	62415	43.55	1622	1635	1621	2115	1139	1627	1624.45	64.54	0	-5362	1666	1646	1625	1605	1584	1636	1595	270	488	500	1130	1	1	54024880	880	12.16	0.73	12	0.12	134.00	2224.00	2955	20230202	-44.87	1522	20231020	7.03	2955	-44.87	20230202	1522	7.03	20231020	2955	-44.87	20230202	1522	7.03	20231020	1.35	N	013360	500	270 억	34866763	N	N	0	N	N
53	20231220	130320	57	100.00	KOSPI		건설업	N	N	N	N	N	1624	-3	5	-0.18	81749219	50342	35.12	1622	1635	1621	2115	1139	1627	1623.88	64.54	0	-4288	1666	1646	1625	1605	1584	1636	1595	270	488	500	1130	1	1	54024880	877	12.12	0.73	12	0.09	134.00	2224.00	2955	20230202	-45.04	1522	20231020	6.70	2955	-45.04	20230202	1522	6.70	20231020	2955	-45.04	20230202	1522	6.70	20231020	1.35	N	013360	500	270 억	34866763	N	N	0	N	N
54	20231220	120300	57	100.00	KOSPI		건설업	N	N	N	N	N	1626	-1	5	-0.06	76815908	47305	33.00	1622	1635	1621	2115	1139	1627	1623.84	64.54	0	-3193	1666	1646	1625	1605	1584	1636	1595	270	488	500	1130	1	1	54024880	878	12.13	0.73	12	0.09	134.00	2224.00	2955	20230202	-44.97	1522	20231020	6.83	2955	-44.97	20230202	1522	6.83	20231020	2955	-44.97	20230202	1522	6.83	20231020	1.35	N	013360	500	270 억	34866763	N	N	0	N	N
55	20231220	110303	57	100.00	KOSPI		건설업	N	N	N	N	N	1622	-5	5	-0.31	45735991	28153	19.64	1622	1635	1621	2115	1139	1627	1624.55	64.54	0	-1646	1666	1646	1625	1605	1584	1636	1595	270	488	500	1130	1	1	54024880	876	12.10	0.73	12	0.05	134.00	2224.00	2955	20230202	-45.11	1522	20231020	6.57	2955	-45.11	20230202	1522	6.57	20231020	2955	-45.11	20230202	1522	6.57	20231020	1.35	N	013360	500	270 억	34866763	N	N	0	N	N
56	20231220	100301	57	100.00	KOSPI		건설업	N	N	N	N	N	1624	-3	5	-0.18	23789984	14633	10.21	1622	1635	1622	2115	1139	1627	1625.78	64.54	0	318	1666	1646	1625	1605	1584	1636	1595	270	488	500	1130	1	1	54024880	877	12.12	0.73	12	0.03	134.00	2224.00	2955	20230202	-45.04	1522	20231020	6.70	2955	-45.04	20230202	1522	6.70	20231020	2955	-45.04	20230202	1522	6.70	20231020	1.35	N	013360	500	270 억	34866763	N	N	0	N	N
57	20231220	090301	57	100.00	KOSPI		건설업	N	N	N	N	N	1627	0	3	0.00	2447751	1509	1.05	1622	1630	1622	2115	1139	1627	1622.10	64.54	0	-184	1666	1646	1625	1605	1584	1636	1595	270	488	500	1130	1	1	54024880	879	12.14	0.73	12	0.00	134.00	2224.00	2955	20230202	-44.94	1522	20231020	6.90	2955	-44.94	20230202	1522	6.90	20231020	2955	-44.94	20230202	1522	6.90	20231020	1.35	N	013360	500	270 억	34866763	N	N	0	N	N
58	20231219	160302	57	100.00	KOSPI		건설업	N	N	N	N	N	1627	-10	5	-0.61	228973000	141913	157.71	1645	1645	1604	2125	1146	1637	1613.47	64.56	0	-11167	1657	1647	1641	1631	1625	1644	1628	270	488	500	1140	1	1	54024880	879	12.14	0.73	12	0.26	134.00	2224.00	2955	20230202	-44.94	1522	20231020	6.90	2955	-44.94	20230202	1522	6.90	20231020	2955	-44.94	20230202	1522	6.90	20231020	1.35	N	013360	500	270 억	34876286	N	N	0	N	N
59	20231219	150302	57	100.00	KOSPI		건설업	N	N	N	N	N	1623	-14	5	-0.86	223073985	138279	153.67	1645	1645	1604	2125	1146	1637	1613.22	64.56	0	-9900	1657	1647	1641	1631	1625	1644	1628	270	488	500	1140	1	1	54024880	877	12.11	0.73	12	0.26	134.00	2224.00	2955	20230202	-45.08	1522	20231020	6.64	2955	-45.08	20230202	1522	6.64	20231020	2955	-45.08	20230202	1522	6.64	20231020	1.35	N	013360	500	270 억	34876286	N	N	0	N	N
60	20231219	140302	57	100.00	KOSPI		건설업	N	N	N	N	N	1621	-16	5	-0.98	211845494	131360	145.98	1645	1645	1604	2125	1146	1637	1612.71	64.56	0	-8974	1657	1647	1641	1631	1625	1644	1628	270	488	500	1140	1	1	54024880	876	12.10	0.73	12	0.24	134.00	2224.00	2955	20230202	-45.14	1522	20231020	6.50	2955	-45.14	20230202	1522	6.50	20231020	2955	-45.14	20230202	1522	6.50	20231020	1.35	N	013360	500	270 억	34876286	N	N	0	N	N
61	20231219	130301	57	100.00	KOSPI		건설업	N	N	N	N	N	1620	-17	5	-1.04	201655881	125057	138.98	1645	1645	1604	2125	1146	1637	1612.51	64.56	0	-7456	1657	1647	1641	1631	1625	1644	1628	270	488	500	1140	1	1	54024880	875	12.09	0.73	12	0.23	134.00	2224.00	2955	20230202	-45.18	1522	20231020	6.44	2955	-45.18	20230202	1522	6.44	20231020	2955	-45.18	20230202	1522	6.44	20231020	1.35	N	013360	500	270 억	34876286	N	N	0	N	N
62	20231219	120303	57	100.00	KOSPI		건설업	N	N	N	N	N	1608	-29	5	-1.77	158151934	98140	109.07	1645	1645	1604	2125	1146	1637	1611.49	64.56	0	-4607	1657	1647	1641	1631	1625	1644	1628	270	488	500	1140	1	1	54024880	869	12.00	0.72	12	0.18	134.00	2224.00	2955	20230202	-45.58	1522	20231020	5.65	2955	-45.58	20230202	1522	5.65	20231020	2955	-45.58	20230202	1522	5.65	20231020	1.35	N	013360	500	270 억	34876286	N	N	0	N	N
63	20231219	110303	57	100.00	KOSPI		건설업	N	N	N	N	N	1607	-30	5	-1.83	153153012	95038	105.62	1645	1645	1604	2125	1146	1637	1611.49	64.56	0	-3286	1657	1647	1641	1631	1625	1644	1628	270	488	500	1140	1	1	54024880	868	11.99	0.72	12	0.18	134.00	2224.00	2955	20230202	-45.62	1522	20231020	5.58	2955	-45.62	20230202	1522	5.58	20231020	2955	-45.62	20230202	1522	5.58	20231020	1.35	N	013360	500	270 억	34876286	N	N	0	N	N
64	20231219	100300	57	100.00	KOSPI		건설업	N	N	N	N	N	1613	-24	5	-1.47	94921515	58811	65.36	1645	1645	1604	2125	1146	1637	1614.01	64.56	0	-3349	1657	1647	1641	1631	1625	1644	1628	270	488	500	1140	1	1	54024880	871	12.04	0.73	12	0.11	134.00	2224.00	2955	20230202	-45.41	1522	20231020	5.98	2955	-45.41	20230202	1522	5.98	20231020	2955	-45.41	20230202	1522	5.98	20231020	1.35	N	013360	500	270 억	34876286	N	N	0	N	N
65	20231219	090301	57	100.00	KOSPI		건설업	N	N	N	N	N	1633	-4	5	-0.24	2805867	1713	1.90	1645	1645	1633	2125	1146	1637	1637.98	64.56	0	-1453	1657	1647	1641	1631	1625	1644	1628	270	488	500	1140	1	1	54024880	882	12.19	0.73	12	0.00	134.00	2224.00	2955	20230202	-44.74	1522	20231020	7.29	2955	-44.74	20230202	1522	7.29	20231020	2955	-44.74	20230202	1522	7.29	20231020	1.35	N	013360	500	270 억	34876286	N	N	0	N	N
66	20231218	160302	57	100.00	KOSPI		건설업	N	N	N	N	N	1637	-10	5	-0.61	147275476	89831	126.71	1641	1651	1635	2140	1153	1647	1639.47	64.59	0	-20488	1669	1658	1644	1633	1619	1659	1634	270	493	500	1150	1	1	54024880	884	12.22	0.74	12	0.17	134.00	2224.00	2955	20230202	-44.60	1522	20231020	7.56	2955	-44.60	20230202	1522	7.56	20231020	2955	-44.60	20230202	1522	7.56	20231020	1.38	N	013360	500	270 억	34893671	N	N	0	N	N
67	20231218	150300	57	100.00	KOSPI		건설업	N	N	N	N	N	1639	-8	5	-0.49	142348589	86823	122.47	1641	1651	1635	2140	1153	1647	1639.53	64.59	0	-19512	1669	1658	1644	1633	1619	1659	1634	270	493	500	1150	1	1	54024880	885	12.23	0.74	12	0.16	134.00	2224.00	2955	20230202	-44.53	1522	20231020	7.69	2955	-44.53	20230202	1522	7.69	20231020	2955	-44.53	20230202	1522	7.69	20231020	1.38	N	013360	500	270 억	34893671	N	N	0	N	N
68	20231218	140300	57	100.00	KOSPI		건설업	N	N	N	N	N	1637	-10	5	-0.61	125007337	76229	107.53	1641	1651	1635	2140	1153	1647	1639.89	64.59	0	-18287	1669	1658	1644	1633	1619	1659	1634	270	493	500	1150	1	1	54024880	884	12.22	0.74	12	0.14	134.00	2224.00	2955	20230202	-44.60	1522	20231020	7.56	2955	-44.60	20230202	1522	7.56	20231020	2955	-44.60	20230202	1522	7.56	20231020	1.38	N	013360	500	270 억	34893671	N	N	0	N	N
69	20231218	130300	57	100.00	KOSPI		건설업	N	N	N	N	N	1641	-6	5	-0.36	117553446	71677	101.10	1641	1651	1635	2140	1153	1647	1640.04	64.59	0	-17164	1669	1658	1644	1633	1619	1659	1634	270	493	500	1150	1	1	54024880	887	12.25	0.74	12	0.13	134.00	2224.00	2955	20230202	-44.47	1522	20231020	7.82	2955	-44.47	20230202	1522	7.82	20231020	2955	-44.47	20230202	1522	7.82	20231020	1.38	N	013360	500	270 억	34893671	N	N	0	N	N
70	20231218	120258	57	100.00	KOSPI		건설업	N	N	N	N	N	1638	-9	5	-0.55	96689129	58925	83.12	1641	1651	1635	2140	1153	1647	1640.88	64.59	0	-8857	1669	1658	1644	1633	1619	1659	1634	270	493	500	1150	1	1	54024880	885	12.22	0.74	12	0.11	134.00	2224.00	2955	20230202	-44.57	1522	20231020	7.62	2955	-44.57	20230202	1522	7.62	20231020	2955	-44.57	20230202	1522	7.62	20231020	1.38	N	013360	500	270 억	34893671	N	N	0	N	N
71	20231218	110259	57	100.00	KOSPI		건설업	N	N	N	N	N	1642	-5	5	-0.30	72008943	43870	61.88	1641	1651	1635	2140	1153	1647	1641.42	64.59	0	-5737	1669	1658	1644	1633	1619	1659	1634	270	493	500	1150	1	1	54024880	887	12.25	0.74	12	0.08	134.00	2224.00	2955	20230202	-44.43	1522	20231020	7.88	2955	-44.43	20230202	1522	7.88	20231020	2955	-44.43	20230202	1522	7.88	20231020	1.38	N	013360	500	270 억	34893671	N	N	0	N	N
72	20231218	100259	57	100.00	KOSPI		건설업	N	N	N	N	N	1640	-7	5	-0.43	60010497	36567	51.58	1641	1651	1635	2140	1153	1647	1641.11	64.59	0	-4025	1669	1658	1644	1633	1619	1659	1634	270	493	500	1150	1	1	54024880	886	12.24	0.74	12	0.07	134.00	2224.00	2955	20230202	-44.50	1522	20231020	7.75	2955	-44.50	20230202	1522	7.75	20231020	2955	-44.50	20230202	1522	7.75	20231020	1.38	N	013360	500	270 억	34893671	N	N	0	N	N
73	20231218	090256	57	100.00	KOSPI		건설업	N	N	N	N	N	1647	0	3	0.00	6249947	3813	5.38	1641	1647	1635	2140	1153	1647	1639.12	64.59	0	-3446	1669	1658	1644	1633	1619	1659	1634	270	493	500	1150	1	1	54024880	890	12.29	0.74	12	0.01	134.00	2224.00	2955	20230202	-44.26	1522	20231020	8.21	2955	-44.26	20230202	1522	8.21	20231020	2955	-44.26	20230202	1522	8.21	20231020	1.38	N	013360	500	270 억	34893671	N	N	0	N	N
74	20231215	160258	57	100.00	KOSPI		건설업	N	N	N	N	N	1647	7	2	0.43	116491417	70883	70.22	1647	1655	1630	2130	1148	1640	1643.43	64.59	0	-2893	1750	1695	1662	1607	1574	1678	1590	270	490	500	1140	1	1	54024880	890	12.29	0.74	12	0.13	134.00	2224.00	2955	20230202	-44.26	1522	20231020	8.21	2955	-44.26	20230202	1522	8.21	20231020	2955	-44.26	20230202	1522	8.21	20231020	1.38	N	013360	500	270 억	34893064	N	N	0	N	N
75	20231215	150300	57	100.00	KOSPI		건설업	N	N	N	N	N	1641	1	2	0.06	107561407	65450	64.84	1647	1655	1630	2130	1148	1640	1643.41	64.59	0	-1646	1750	1695	1662	1607	1574	1678	1590	270	490	500	1140	1	1	54024880	887	12.25	0.74	12	0.12	134.00	2224.00	2955	20230202	-44.47	1522	20231020	7.82	2955	-44.47	20230202	1522	7.82	20231020	2955	-44.47	20230202	1522	7.82	20231020	1.38	N	013360	500	270 억	34893064	N	N	0	N	N
76	20231215	140259	57	100.00	KOSPI		건설업	N	N	N	N	N	1642	2	2	0.12	94491927	57490	56.95	1647	1655	1630	2130	1148	1640	1643.62	64.59	0	-868	1750	1695	1662	1607	1574	1678	1590	270	490	500	1140	1	1	54024880	887	12.25	0.74	12	0.11	134.00	2224.00	2955	20230202	-44.43	1522	20231020	7.88	2955	-44.43	20230202	1522	7.88	20231020	2955	-44.43	20230202	1522	7.88	20231020	1.38	N	013360	500	270 억	34893064	N	N	0	N	N
77	20231215	130258	57	100.00	KOSPI		건설업	N	N	N	N	N	1651	11	2	0.67	80976234	49272	48.81	1647	1655	1630	2130	1148	1640	1643.45	64.59	0	-1456	1750	1695	1662	1607	1574	1678	1590	270	490	500	1140	1	1	54024880	892	12.32	0.74	12	0.09	134.00	2224.00	2955	20230202	-44.13	1522	20231020	8.48	2955	-44.13	20230202	1522	8.48	20231020	2955	-44.13	20230202	1522	8.48	20231020	1.38	N	013360	500	270 억	34893064	N	N	0	N	N
78	20231215	120258	57	100.00	KOSPI		건설업	N	N	N	N	N	1641	1	2	0.06	66343997	40400	40.02	1647	1655	1630	2130	1148	1640	1642.18	64.59	0	2131	1750	1695	1662	1607	1574	1678	1590	270	490	500	1140	1	1	54024880	887	12.25	0.74	12	0.07	134.00	2224.00	2955	20230202	-44.47	1522	20231020	7.82	2955	-44.47	20230202	1522	7.82	20231020	2955	-44.47	20230202	1522	7.82	20231020	1.38	N	013360	500	270 억	34893064	N	N	0	N	N
79	20231215	110259	57	100.00	KOSPI		건설업	N	N	N	N	N	1644	4	2	0.24	45798194	27888	27.63	1647	1655	1630	2130	1148	1640	1642.22	64.59	0	-98	1750	1695	1662	1607	1574	1678	1590	270	490	500	1140	1	1	54024880	888	12.27	0.74	12	0.05	134.00	2224.00	2955	20230202	-44.37	1522	20231020	8.02	2955	-44.37	20230202	1522	8.02	20231020	2955	-44.37	20230202	1522	8.02	20231020	1.38	N	013360	500	270 억	34893064	N	N	0	N	N
80	20231215	100300	57	100.00	KOSPI		건설업	N	N	N	N	N	1652	12	2	0.73	27783846	16938	16.78	1647	1655	1630	2130	1148	1640	1640.33	64.59	0	-1341	1750	1695	1662	1607	1574	1678	1590	270	490	500	1140	1	1	54024880	892	12.33	0.74	12	0.03	134.00	2224.00	2955	20230202	-44.09	1522	20231020	8.54	2955	-44.09	20230202	1522	8.54	20231020	2955	-44.09	20230202	1522	8.54	20231020	1.38	N	013360	500	270 억	34893064	N	N	0	N	N
81	20231215	090258	57	100.00	KOSPI		건설업	N	N	N	N	N	1640	0	3	0.00	4074753	2482	2.46	1647	1650	1640	2130	1148	1640	1641.72	64.59	0	-2278	1750	1695	1662	1607	1574	1678	1590	270	490	500	1140	1	1	54024880	886	12.24	0.74	12	0.00	134.00	2224.00	2955	20230202	-44.50	1522	20231020	7.75	2955	-44.50	20230202	1522	7.75	20231020	2955	-44.50	20230202	1522	7.75	20231020	1.38	N	013360	500	270 억	34893064	N	N	0	N	N
82	20231214	160259	57	100.00	KOSPI		건설업	N	N	N	N	N	1640	-20	5	-1.20	166732549	100937	66.81	1662	1717	1629	2155	1162	1660	1651.85	64.63	0	-21522	1733	1696	1677	1640	1621	1687	1631	270	495	500	1160	1	1	54024880	886	12.24	0.74	12	0.19	134.00	2224.00	2955	20230202	-44.50	1522	20231020	7.75	2955	-44.50	20230202	1522	7.75	20231020	2955	-44.50	20230202	1522	7.75	20231020	1.37	N	013360	500	270 억	34914498	N	N	0	N	N
83	20231214	150306	57	100.00	KOSPI		건설업	N	N	N	N	N	1635	-25	5	-1.51	161356323	97659	64.64	1662	1717	1629	2155	1162	1660	1652.24	64.63	0	-19487	1733	1696	1677	1640	1621	1687	1631	270	495	500	1160	1	1	54024880	883	12.20	0.74	12	0.18	134.00	2224.00	2955	20230202	-44.67	1522	20231020	7.42	2955	-44.67	20230202	1522	7.42	20231020	2955	-44.67	20230202	1522	7.42	20231020	1.37	N	013360	500	270 억	34914498	N	N	0	N	N
84	20231214	140307	57	100.00	KOSPI		건설업	N	N	N	N	N	1642	-18	5	-1.08	119411090	72012	47.66	1662	1717	1641	2155	1162	1660	1658.21	64.63	0	-20388	1733	1696	1677	1640	1621	1687	1631	270	495	500	1160	1	1	54024880	887	12.25	0.74	12	0.13	134.00	2224.00	2955	20230202	-44.43	1522	20231020	7.88	2955	-44.43	20230202	1522	7.88	20231020	2955	-44.43	20230202	1522	7.88	20231020	1.37	N	013360	500	270 억	34914498	N	N	0	N	N
85	20231214	130301	57	100.00	KOSPI		건설업	N	N	N	N	N	1660	0	3	0.00	101988230	61429	40.66	1662	1717	1641	2155	1162	1660	1660.26	64.63	0	-19644	1733	1696	1677	1640	1621	1687	1631	270	495	500	1160	1	1	54024880	897	12.39	0.75	12	0.11	134.00	2224.00	2955	20230202	-43.82	1522	20231020	9.07	2955	-43.82	20230202	1522	9.07	20231020	2955	-43.82	20230202	1522	9.07	20231020	1.37	N	013360	500	270 억	34914498	N	N	0	N	N
86	20231214	120309	57	100.00	KOSPI		건설업	N	N	N	N	N	1651	-9	5	-0.54	87580912	52708	34.89	1662	1717	1641	2155	1162	1660	1661.62	64.63	0	-17154	1733	1696	1677	1640	1621	1687	1631	270	495	500	1160	1	1	54024880	892	12.32	0.74	12	0.10	134.00	2224.00	2955	20230202	-44.13	1522	20231020	8.48	2955	-44.13	20230202	1522	8.48	20231020	2955	-44.13	20230202	1522	8.48	20231020	1.37	N	013360	500	270 억	34914498	N	N	0	N	N
87	20231214	110301	57	100.00	KOSPI		건설업	N	N	N	N	N	1642	-18	5	-1.08	83018239	49944	33.06	1662	1717	1641	2155	1162	1660	1662.23	64.63	0	-16043	1733	1696	1677	1640	1621	1687	1631	270	495	500	1160	1	1	54024880	887	12.25	0.74	12	0.09	134.00	2224.00	2955	20230202	-44.43	1522	20231020	7.88	2955	-44.43	20230202	1522	7.88	20231020	2955	-44.43	20230202	1522	7.88	20231020	1.37	N	013360	500	270 억	34914498	N	N	0	N	N
88	20231214	100256	57	100.00	KOSPI		건설업	N	N	N	N	N	1668	8	2	0.48	35168333	20977	13.88	1662	1717	1662	2155	1162	1660	1676.52	64.63	0	-10930	1733	1696	1677	1640	1621	1687	1631	270	495	500	1160	1	1	54024880	901	12.45	0.75	12	0.04	134.00	2224.00	2955	20230202	-43.55	1522	20231020	9.59	2955	-43.55	20230202	1522	9.59	20231020	2955	-43.55	20230202	1522	9.59	20231020	1.37	N	013360	500	270 억	34914498	N	N	0	N	N
89	20231214	090246	57	100.00	KOSPI		건설업	N	N	N	N	N	1684	24	2	1.45	1816987	1084	0.72	1662	1685	1662	2155	1162	1660	1676.19	64.63	0	261	1733	1696	1677	1640	1621	1687	1631	270	495	500	1160	1	1	54024880	910	12.57	0.76	12	0.00	134.00	2224.00	2955	20230202	-43.01	1522	20231020	10.64	2955	-43.01	20230202	1522	10.64	20231020	2955	-43.01	20230202	1522	10.64	20231020	1.37	N	013360	500	270 억	34914498	N	N	0	N	N
90	20231213	160256	57	100.00	KOSPI		건설업	N	N	N	N	N	1660	-53	5	-3.09	249635615	149231	151.31	1690	1714	1658	2225	1200	1713	1672.86	64.71	0	-29499	1761	1736	1704	1679	1647	1749	1692	270	512	500	1190	1	1	54024880	897	12.39	0.75	12	0.28	134.00	2224.00	2955	20230202	-43.82	1522	20231020	9.07	2955	-43.82	20230202	1522	9.07	20231020	2955	-43.82	20230202	1522	9.07	20231020	1.34	N	013360	500	270 억	34960546	N	N	0	N	N
91	20231213	150304	57	100.00	KOSPI		건설업	N	N	N	N	N	1661	-52	5	-3.04	235502776	140718	142.67	1690	1714	1658	2225	1200	1713	1673.58	64.71	0	-28673	1761	1736	1704	1679	1647	1749	1692	270	512	500	1190	1	1	54024880	897	12.40	0.75	12	0.26	134.00	2224.00	2955	20230202	-43.79	1522	20231020	9.13	2955	-43.79	20230202	1522	9.13	20231020	2955	-43.79	20230202	1522	9.13	20231020	1.34	N	013360	500	270 억	34960546	N	N	0	N	N
92	20231213	140304	57	100.00	KOSPI		건설업	N	N	N	N	N	1668	-45	5	-2.63	218831612	130703	132.52	1690	1714	1658	2225	1200	1713	1674.27	64.71	0	-25546	1761	1736	1704	1679	1647	1749	1692	270	512	500	1190	1	1	54024880	901	12.45	0.75	12	0.24	134.00	2224.00	2955	20230202	-43.55	1522	20231020	9.59	2955	-43.55	20230202	1522	9.59	20231020	2955	-43.55	20230202	1522	9.59	20231020	1.34	N	013360	500	270 억	34960546	N	N	0	N	N
93	20231213	130301	57	100.00	KOSPI		건설업	N	N	N	N	N	1673	-40	5	-2.34	193364610	115430	117.03	1690	1714	1658	2225	1200	1713	1675.17	64.71	0	-23301	1761	1736	1704	1679	1647	1749	1692	270	512	500	1190	1	1	54024880	904	12.49	0.75	12	0.21	134.00	2224.00	2955	20230202	-43.38	1522	20231020	9.92	2955	-43.38	20230202	1522	9.92	20231020	2955	-43.38	20230202	1522	9.92	20231020	1.34	N	013360	500	270 억	34960546	N	N	0	N	N
94	20231213	120301	57	100.00	KOSPI		건설업	N	N	N	N	N	1672	-41	5	-2.39	168042767	100330	101.72	1690	1714	1658	2225	1200	1713	1674.90	64.71	0	-10769	1761	1736	1704	1679	1647	1749	1692	270	512	500	1190	1	1	54024880	903	12.48	0.75	12	0.19	134.00	2224.00	2955	20230202	-43.42	1522	20231020	9.86	2955	-43.42	20230202	1522	9.86	20231020	2955	-43.42	20230202	1522	9.86	20231020	1.34	N	013360	500	270 억	34960546	N	N	0	N	N
95	20231213	110301	57	100.00	KOSPI		건설업	N	N	N	N	N	1665	-48	5	-2.80	151592056	90516	91.77	1690	1714	1658	2225	1200	1713	1674.75	64.71	0	-4362	1761	1736	1704	1679	1647	1749	1692	270	512	500	1190	1	1	54024880	900	12.43	0.75	12	0.17	134.00	2224.00	2955	20230202	-43.65	1522	20231020	9.40	2955	-43.65	20230202	1522	9.40	20231020	2955	-43.65	20230202	1522	9.40	20231020	1.34	N	013360	500	270 억	34960546	N	N	0	N	N
96	20231213	100303	57	100.00	KOSPI		건설업	N	N	N	N	N	1671	-42	5	-2.45	107132529	63765	64.65	1690	1714	1662	2225	1200	1713	1680.11	64.71	0	1169	1761	1736	1704	1679	1647	1749	1692	270	512	500	1190	1	1	54024880	903	12.47	0.75	12	0.12	134.00	2224.00	2955	20230202	-43.45	1522	20231020	9.79	2955	-43.45	20230202	1522	9.79	20231020	2955	-43.45	20230202	1522	9.79	20231020	1.34	N	013360	500	270 억	34960546	N	N	0	N	N
97	20231213	090259	57	100.00	KOSPI		건설업	N	N	N	N	N	1714	1	2	0.06	12820750	7557	7.66	1690	1714	1690	2225	1200	1713	1696.54	64.71	0	-1789	1761	1736	1704	1679	1647	1749	1692	270	512	500	1190	1	1	54024880	926	12.79	0.77	12	0.01	134.00	2224.00	2955	20230202	-42.00	1522	20231020	12.61	2955	-42.00	20230202	1522	12.61	20231020	2955	-42.00	20230202	1522	12.61	20231020	1.34	N	013360	500	270 억	34960546	N	N	0	N	N
98	20231212	160250	57	100.00	KOSPI		건설업	N	N	N	N	N	1713	-6	5	-0.35	167031227	97987	23.08	1708	1729	1672	2230	1204	1719	1704.62	64.71	0	6402	1799	1758	1709	1668	1619	1779	1689	270	511	500	1200	1	1	54024880	925	12.78	0.77	12	0.18	134.00	2224.00	2955	20230202	-42.03	1522	20231020	12.55	2955	-42.03	20230202	1522	12.55	20231020	2955	-42.03	20230202	1522	12.55	20231020	1.28	N	013360	500	270 억	34956999	N	N	0	N	N
99	20231212	150255	57	100.00	KOSPI		건설업	N	N	N	N	N	1709	-10	5	-0.58	159944316	93849	22.11	1708	1729	1672	2230	1204	1719	1704.27	64.71	0	7704	1799	1758	1709	1668	1619	1779	1689	270	511	500	1200	1	1	54024880	923	12.75	0.77	12	0.17	134.00	2224.00	2955	20230202	-42.17	1522	20231020	12.29	2955	-42.17	20230202	1522	12.29	20231020	2955	-42.17	20230202	1522	12.29	20231020	1.28	N	013360	500	270 억	34956999	N	N	0	N	N
100	20231212	140245	57	100.00	KOSPI		건설업	N	N	N	N	N	1711	-8	5	-0.47	138738741	81394	19.17	1708	1729	1672	2230	1204	1719	1704.53	64.71	0	5057	1799	1758	1709	1668	1619	1779	1689	270	511	500	1200	1	1	54024880	924	12.77	0.77	12	0.15	134.00	2224.00	2955	20230202	-42.10	1522	20231020	12.42	2955	-42.10	20230202	1522	12.42	20231020	2955	-42.10	20230202	1522	12.42	20231020	1.28	N	013360	500	270 억	34956999	N	N	0	N	N
101	20231212	130243	57	100.00	KOSPI		건설업	N	N	N	N	N	1718	-1	5	-0.06	108472320	63688	15.00	1708	1729	1672	2230	1204	1719	1703.18	64.71	0	4658	1799	1758	1709	1668	1619	1779	1689	270	511	500	1200	1	1	54024880	928	12.82	0.77	12	0.12	134.00	2224.00	2955	20230202	-41.86	1522	20231020	12.88	2955	-41.86	20230202	1522	12.88	20231020	2955	-41.86	20230202	1522	12.88	20231020	1.28	N	013360	500	270 억	34956999	N	N	0	N	N
102	20231212	120242	57	100.00	KOSPI		건설업	N	N	N	N	N	1720	1	2	0.06	97154708	57115	13.45	1708	1729	1672	2230	1204	1719	1701.04	64.71	0	5360	1799	1758	1709	1668	1619	1779	1689	270	511	500	1200	1	1	54024880	929	12.84	0.77	12	0.11	134.00	2224.00	2955	20230202	-41.79	1522	20231020	13.01	2955	-41.79	20230202	1522	13.01	20231020	2955	-41.79	20230202	1522	13.01	20231020	1.28	N	013360	500	270 억	34956999	N	N	0	N	N
103	20231212	110244	57	100.00	KOSPI		건설업	N	N	N	N	N	1727	8	2	0.47	88590798	52145	12.28	1708	1729	1672	2230	1204	1719	1698.93	64.71	0	5804	1799	1758	1709	1668	1619	1779	1689	270	511	500	1200	1	1	54024880	933	12.89	0.78	12	0.10	134.00	2224.00	2955	20230202	-41.56	1522	20231020	13.47	2955	-41.56	20230202	1522	13.47	20231020	2955	-41.56	20230202	1522	13.47	20231020	1.28	N	013360	500	270 억	34956999	N	N	0	N	N
104	20231212	100255	57	100.00	KOSPI		건설업	N	N	N	N	N	1714	-5	5	-0.29	72603179	42849	10.09	1708	1729	1672	2230	1204	1719	1694.40	64.71	0	4325	1799	1758	1709	1668	1619	1779	1689	270	511	500	1200	1	1	54024880	926	12.79	0.77	12	0.08	134.00	2224.00	2955	20230202	-42.00	1522	20231020	12.61	2955	-42.00	20230202	1522	12.61	20231020	2955	-42.00	20230202	1522	12.61	20231020	1.28	N	013360	500	270 억	34956999	N	N	0	N	N
105	20231212	090251	57	100.00	KOSPI		건설업	N	N	N	N	N	1686	-33	5	-1.92	27610756	16302	3.84	1708	1729	1672	2230	1204	1719	1693.70	64.71	0	-1664	1799	1758	1709	1668	1619	1779	1689	270	511	500	1200	1	1	54024880	911	12.58	0.76	12	0.03	134.00	2224.00	2955	20230202	-42.94	1522	20231020	10.78	2955	-42.94	20230202	1522	10.78	20231020	2955	-42.94	20230202	1522	10.78	20231020	1.28	N	013360	500	270 억	34956999	N	N	0	N	N
106	20231211	160254	57	100.00	KOSPI		건설업	N	N	N	N	N	1719	61	2	3.68	730318174	424273	132.36	1660	1750	1660	2155	1161	1658	1721.34	64.52	26379	103952	1844	1750	1680	1586	1516	1798	1634	270	497	500	1160	1	1	54024880	929	12.83	0.77	12	0.79	134.00	2224.00	2955	20230202	-41.83	1522	20231020	12.94	2955	-41.83	20230202	1522	12.94	20231020	2955	-41.83	20230202	1522	12.94	20231020	1.29	N	013360	500	270 억	34859042	N	N	0	N	N
107	20231211	150252	57	100.00	KOSPI		건설업	N	N	N	N	N	1718	60	2	3.62	717009082	416523	129.94	1660	1750	1660	2155	1161	1658	1721.42	64.52	26379	104146	1844	1750	1680	1586	1516	1798	1634	270	497	500	1160	1	1	54024880	928	12.82	0.77	12	0.77	134.00	2224.00	2955	20230202	-41.86	1522	20231020	12.88	2955	-41.86	20230202	1522	12.88	20231020	2955	-41.86	20230202	1522	12.88	20231020	1.29	N	013360	500	270 억	34859042	N	N	0	N	N
108	20231211	140252	57	100.00	KOSPI		건설업	N	N	N	N	N	1728	70	2	4.22	698891301	405968	126.65	1660	1750	1660	2155	1161	1658	1721.54	64.52	26379	104738	1844	1750	1680	1586	1516	1798	1634	270	497	500	1160	1	1	54024880	934	12.90	0.78	12	0.75	134.00	2224.00	2955	20230202	-41.52	1522	20231020	13.53	2955	-41.52	20230202	1522	13.53	20231020	2955	-41.52	20230202	1522	13.53	20231020	1.29	N	013360	500	270 억	34859042	N	N	0	N	N
109	20231211	130253	57	100.00	KOSPI		건설업	N	N	N	N	N	1735	77	2	4.64	644041743	374385	116.80	1660	1750	1660	2155	1161	1658	1720.27	64.52	26379	99162	1844	1750	1680	1586	1516	1798	1634	270	497	500	1160	1	1	54024880	937	12.95	0.78	12	0.69	134.00	2224.00	2955	20230202	-41.29	1522	20231020	13.99	2955	-41.29	20230202	1522	13.99	20231020	2955	-41.29	20230202	1522	13.99	20231020	1.29	N	013360	500	270 억	34859042	N	N	0	N	N
110	20231211	120253	57	100.00	KOSPI		건설업	N	N	N	N	N	1729	71	2	4.28	473503158	276310	86.20	1660	1745	1660	2155	1161	1658	1713.67	64.52	26379	66154	1844	1750	1680	1586	1516	1798	1634	270	497	500	1160	1	1	54024880	934	12.90	0.78	12	0.51	134.00	2224.00	2955	20230202	-41.49	1522	20231020	13.60	2955	-41.49	20230202	1522	13.60	20231020	2955	-41.49	20230202	1522	13.60	20231020	1.29	N	013360	500	270 억	34859042	N	N	0	N	N
111	20231211	110252	57	100.00	KOSPI		건설업	N	N	N	N	N	1728	70	2	4.22	409467819	239055	74.58	1660	1745	1660	2155	1161	1658	1712.86	64.52	26379	61441	1844	1750	1680	1586	1516	1798	1634	270	497	500	1160	1	1	54024880	934	12.90	0.78	12	0.44	134.00	2224.00	2955	20230202	-41.52	1522	20231020	13.53	2955	-41.52	20230202	1522	13.53	20231020	2955	-41.52	20230202	1522	13.53	20231020	1.29	N	013360	500	270 억	34859042	N	N	0	N	N
112	20231211	100252	57	100.00	KOSPI		건설업	N	N	N	N	N	1716	58	2	3.50	242489071	142239	44.37	1660	1728	1660	2155	1161	1658	1704.80	64.52	26379	40294	1844	1750	1680	1586	1516	1798	1634	270	497	500	1160	1	1	54024880	927	12.81	0.77	12	0.26	134.00	2224.00	2955	20230202	-41.93	1522	20231020	12.75	2955	-41.93	20230202	1522	12.75	20231020	2955	-41.93	20230202	1522	12.75	20231020	1.29	N	013360	500	270 억	34859042	N	N	0	N	N
113	20231211	090253	57	100.00	KOSPI		건설업	N	N	N	N	N	1671	13	2	0.78	4558896	2733	0.85	1660	1680	1660	2155	1161	1658	1668.09	64.52	26379	9	1844	1750	1680	1586	1516	1798	1634	270	497	500	1160	1	1	54024880	903	12.47	0.75	12	0.01	134.00	2224.00	2955	20230202	-43.45	1522	20231020	9.79	2955	-43.45	20230202	1522	9.79	20231020	2955	-43.45	20230202	1522	9.79	20231020	1.29	N	013360	500	270 억	34859042	N	N	0	N	N
114	20231208	160249	57	100.00	KOSPI		건설업	N	N	N	N	N	1658	43	2	2.66	528375044	318984	366.81	1615	1774	1610	2095	1131	1615	1656.43	64.52	0	-16191	1665	1639	1625	1599	1585	1633	1593	270	480	500	1130	1	1	54024880	896	12.37	0.75	12	0.59	134.00	2224.00	2955	20230202	-43.89	1522	20231020	8.94	2955	-43.89	20230202	1522	8.94	20231020	2955	-43.89	20230202	1522	8.94	20231020	1.30	N	013360	500	270 억	34859042	N	N	6	N	N
115	20231208	150251	57	100.00	KOSPI		건설업	N	N	N	N	N	1653	38	2	2.35	514625373	310688	357.27	1615	1774	1610	2095	1131	1615	1656.41	64.52	0	-16330	1665	1639	1625	1599	1585	1633	1593	270	480	500	1130	1	1	54024880	893	12.34	0.74	12	0.58	134.00	2224.00	2955	20230202	-44.06	1522	20231020	8.61	2955	-44.06	20230202	1522	8.61	20231020	2955	-44.06	20230202	1522	8.61	20231020	1.30	N	013360	500	270 억	34859042	N	N	6	N	N
116	20231208	140249	57	100.00	KOSPI		건설업	N	N	N	N	N	1648	33	2	2.04	486983873	293920	337.99	1615	1774	1610	2095	1131	1615	1656.86	64.52	0	-13518	1665	1639	1625	1599	1585	1633	1593	270	480	500	1130	1	1	54024880	890	12.30	0.74	12	0.54	134.00	2224.00	2955	20230202	-44.23	1522	20231020	8.28	2955	-44.23	20230202	1522	8.28	20231020	2955	-44.23	20230202	1522	8.28	20231020	1.30	N	013360	500	270 억	34859042	N	N	6	N	N
117	20231208	130248	57	100.00	KOSPI		건설업	N	N	N	N	N	1642	27	2	1.67	456159757	275137	316.39	1615	1774	1610	2095	1131	1615	1657.94	64.52	0	-14619	1665	1639	1625	1599	1585	1633	1593	270	480	500	1130	1	1	54024880	887	12.25	0.74	12	0.51	134.00	2224.00	2955	20230202	-44.43	1522	20231020	7.88	2955	-44.43	20230202	1522	7.88	20231020	2955	-44.43	20230202	1522	7.88	20231020	1.30	N	013360	500	270 억	34859042	N	N	6	N	N
118	20231208	120249	57	100.00	KOSPI		건설업	N	N	N	N	N	1641	26	2	1.61	420671278	253474	291.48	1615	1774	1610	2095	1131	1615	1659.62	64.52	0	-16077	1665	1639	1625	1599	1585	1633	1593	270	480	500	1130	1	1	54024880	887	12.25	0.74	12	0.47	134.00	2224.00	2955	20230202	-44.47	1522	20231020	7.82	2955	-44.47	20230202	1522	7.82	20231020	2955	-44.47	20230202	1522	7.82	20231020	1.30	N	013360	500	270 억	34859042	N	N	6	N	N
119	20231208	110245	57	100.00	KOSPI		건설업	N	N	N	N	N	1660	45	2	2.79	328174416	197447	227.05	1615	1774	1610	2095	1131	1615	1662.09	64.52	0	-14546	1665	1639	1625	1599	1585	1633	1593	270	480	500	1130	1	1	54024880	897	12.39	0.75	12	0.37	134.00	2224.00	2955	20230202	-43.82	1522	20231020	9.07	2955	-43.82	20230202	1522	9.07	20231020	2955	-43.82	20230202	1522	9.07	20231020	1.30	N	013360	500	270 억	34859042	N	N	6	N	N
120	20231208	100250	57	100.00	KOSPI		건설업	N	N	N	N	N	1618	3	2	0.19	29867584	18470	21.24	1615	1624	1610	2095	1131	1615	1617.09	64.52	0	236	1665	1639	1625	1599	1585	1633	1593	270	480	500	1130	1	1	54024880	874	12.07	0.73	12	0.03	134.00	2224.00	2955	20230202	-45.25	1522	20231020	6.31	2955	-45.25	20230202	1522	6.31	20231020	2955	-45.25	20230202	1522	6.31	20231020	1.30	N	013360	500	270 억	34859042	N	N	6	N	N
121	20231208	090248	57	100.00	KOSPI		건설업	N	N	N	N	N	1615	0	3	0.00	1977881	1225	1.41	1615	1615	1613	2095	1131	1615	1614.60	64.52	0	-112	1665	1639	1625	1599	1585	1633	1593	270	480	500	1130	1	1	54024880	873	12.05	0.73	12	0.00	134.00	2224.00	2955	20230202	-45.35	1522	20231020	6.11	2955	-45.35	20230202	1522	6.11	20231020	2955	-45.35	20230202	1522	6.11	20231020	1.30	N	013360	500	270 억	34859042	N	N	6	N	N
122	20231207	160247	57	100.00	KOSPI		건설업	N	N	N	N	N	1615	-20	5	-1.22	139264292	86111	79.31	1635	1651	1611	2125	1145	1635	1617.27	64.57	0	-24310	1679	1656	1638	1615	1597	1648	1607	270	490	500	1140	1	1	54024880	873	12.05	0.73	12	0.16	134.00	2224.00	2955	20230202	-45.35	1522	20231020	6.11	2955	-45.35	20230202	1522	6.11	20231020	2955	-45.35	20230202	1522	6.11	20231020	1.30	N	013360	500	270 억	34883352	N	N	6	N	N
123	20231207	150249	57	100.00	KOSPI		건설업	N	N	N	N	N	1612	-23	5	-1.41	133055637	82262	75.76	1635	1651	1611	2125	1145	1635	1617.46	64.57	0	-22904	1679	1656	1638	1615	1597	1648	1607	270	490	500	1140	1	1	54024880	871	12.03	0.72	12	0.15	134.00	2224.00	2955	20230202	-45.45	1522	20231020	5.91	2955	-45.45	20230202	1522	5.91	20231020	2955	-45.45	20230202	1522	5.91	20231020	1.30	N	013360	500	270 억	34883352	N	N	33	N	N
124	20231207	140249	57	100.00	KOSPI		건설업	N	N	N	N	N	1614	-21	5	-1.28	115170664	71176	65.55	1635	1651	1611	2125	1145	1635	1618.11	64.57	0	-16715	1679	1656	1638	1615	1597	1648	1607	270	490	500	1140	1	1	54024880	872	12.04	0.73	12	0.13	134.00	2224.00	2955	20230202	-45.38	1522	20231020	6.04	2955	-45.38	20230202	1522	6.04	20231020	2955	-45.38	20230202	1522	6.04	20231020	1.30	N	013360	500	270 억	34883352	N	N	33	N	N
125	20231207	130247	57	100.00	KOSPI		건설업	N	N	N	N	N	1613	-22	5	-1.35	96059637	59355	54.67	1635	1651	1611	2125	1145	1635	1618.39	64.57	0	-16467	1679	1656	1638	1615	1597	1648	1607	270	490	500	1140	1	1	54024880	871	12.04	0.73	12	0.11	134.00	2224.00	2955	20230202	-45.41	1522	20231020	5.98	2955	-45.41	20230202	1522	5.98	20231020	2955	-45.41	20230202	1522	5.98	20231020	1.30	N	013360	500	270 억	34883352	N	N	33	N	N
126	20231207	120248	57	100.00	KOSPI		건설업	N	N	N	N	N	1614	-21	5	-1.28	90324609	55802	51.39	1635	1651	1611	2125	1145	1635	1618.66	64.57	0	-16515	1679	1656	1638	1615	1597	1648	1607	270	490	500	1140	1	1	54024880	872	12.04	0.73	12	0.10	134.00	2224.00	2955	20230202	-45.38	1522	20231020	6.04	2955	-45.38	20230202	1522	6.04	20231020	2955	-45.38	20230202	1522	6.04	20231020	1.30	N	013360	500	270 억	34883352	N	N	33	N	N
127	20231207	110245	57	100.00	KOSPI		건설업	N	N	N	N	N	1621	-14	5	-0.86	63921954	39435	36.32	1635	1651	1613	2125	1145	1635	1620.94	64.57	0	-15291	1679	1656	1638	1615	1597	1648	1607	270	490	500	1140	1	1	54024880	876	12.10	0.73	12	0.07	134.00	2224.00	2955	20230202	-45.14	1522	20231020	6.50	2955	-45.14	20230202	1522	6.50	20231020	2955	-45.14	20230202	1522	6.50	20231020	1.30	N	013360	500	270 억	34883352	N	N	33	N	N
128	20231207	100247	57	100.00	KOSPI		건설업	N	N	N	N	N	1623	-12	5	-0.73	26081879	16040	14.77	1635	1651	1623	2125	1145	1635	1626.05	64.57	0	-3288	1679	1656	1638	1615	1597	1648	1607	270	490	500	1140	1	1	54024880	877	12.11	0.73	12	0.03	134.00	2224.00	2955	20230202	-45.08	1522	20231020	6.64	2955	-45.08	20230202	1522	6.64	20231020	2955	-45.08	20230202	1522	6.64	20231020	1.30	N	013360	500	270 억	34883352	N	N	33	N	N
129	20231207	090248	57	100.00	KOSPI		건설업	N	N	N	N	N	1623	-12	5	-0.73	5108618	3138	2.89	1635	1635	1623	2125	1145	1635	1627.99	64.57	0	-1425	1679	1656	1638	1615	1597	1648	1607	270	490	500	1140	1	1	54024880	877	12.11	0.73	12	0.01	134.00	2224.00	2955	20230202	-45.08	1522	20231020	6.64	2955	-45.08	20230202	1522	6.64	20231020	2955	-45.08	20230202	1522	6.64	20231020	1.30	N	013360	500	270 억	34883352	N	N	33	N	N
130	20231206	160243	57	100.00	KOSPI		건설업	N	N	N	N	N	1635	-24	5	-1.45	177085744	108272	123.75	1659	1661	1620	2155	1162	1659	1635.57	64.59	0	-17208	1688	1673	1661	1646	1634	1681	1654	270	496	500	1160	1	1	54024880	883	12.20	0.74	12	0.20	134.00	2224.00	3005	20221202	-45.59	1522	20231020	7.42	2955	-44.67	20230202	1522	7.42	20231020	2955	-44.67	20230202	1522	7.42	20231020	1.31	N	013360	500	270 억	34894052	N	N	33	N	N
131	20231206	150249	57	100.00	KOSPI		건설업	N	N	N	N	N	1633	-26	5	-1.57	160148692	97890	111.88	1659	1661	1620	2155	1162	1659	1636.01	64.59	0	-16481	1688	1673	1661	1646	1634	1681	1654	270	496	500	1160	1	1	54024880	882	12.19	0.73	12	0.18	134.00	2224.00	3005	20221202	-45.66	1522	20231020	7.29	2955	-44.74	20230202	1522	7.29	20231020	2955	-44.74	20230202	1522	7.29	20231020	1.31	N	013360	500	270 억	34894052	N	N	4	N	N
132	20231206	140246	57	100.00	KOSPI		건설업	N	N	N	N	N	1640	-19	5	-1.15	146013810	89240	101.99	1659	1661	1620	2155	1162	1659	1636.19	64.59	0	-12137	1688	1673	1661	1646	1634	1681	1654	270	496	500	1160	1	1	54024880	886	12.24	0.74	12	0.17	134.00	2224.00	3005	20221202	-45.42	1522	20231020	7.75	2955	-44.50	20230202	1522	7.75	20231020	2955	-44.50	20230202	1522	7.75	20231020	1.31	N	013360	500	270 억	34894052	N	N	4	N	N
133	20231206	130247	57	100.00	KOSPI		건설업	N	N	N	N	N	1638	-21	5	-1.27	133666669	81698	93.37	1659	1661	1620	2155	1162	1659	1636.11	64.59	0	-12625	1688	1673	1661	1646	1634	1681	1654	270	496	500	1160	1	1	54024880	885	12.22	0.74	12	0.15	134.00	2224.00	3005	20221202	-45.49	1522	20231020	7.62	2955	-44.57	20230202	1522	7.62	20231020	2955	-44.57	20230202	1522	7.62	20231020	1.31	N	013360	500	270 억	34894052	N	N	4	N	N
134	20231206	120244	57	100.00	KOSPI		건설업	N	N	N	N	N	1643	-16	5	-0.96	117313275	71724	81.97	1659	1661	1620	2155	1162	1659	1635.62	64.59	0	-12463	1688	1673	1661	1646	1634	1681	1654	270	496	500	1160	1	1	54024880	888	12.26	0.74	12	0.13	134.00	2224.00	3005	20221202	-45.32	1522	20231020	7.95	2955	-44.40	20230202	1522	7.95	20231020	2955	-44.40	20230202	1522	7.95	20231020	1.31	N	013360	500	270 억	34894052	N	N	4	N	N
135	20231206	110249	57	100.00	KOSPI		건설업	N	N	N	N	N	1650	-9	5	-0.54	101086854	61860	70.70	1659	1661	1620	2155	1162	1659	1634.12	64.59	0	-11677	1688	1673	1661	1646	1634	1681	1654	270	496	500	1160	1	1	54024880	891	12.31	0.74	12	0.11	134.00	2224.00	3005	20221202	-45.09	1522	20231020	8.41	2955	-44.16	20230202	1522	8.41	20231020	2955	-44.16	20230202	1522	8.41	20231020	1.31	N	013360	500	270 억	34894052	N	N	4	N	N
136	20231206	100246	57	100.00	KOSPI		건설업	N	N	N	N	N	1638	-21	5	-1.27	82626041	50596	57.83	1659	1661	1620	2155	1162	1659	1633.05	64.59	0	-10478	1688	1673	1661	1646	1634	1681	1654	270	496	500	1160	1	1	54024880	885	12.22	0.74	12	0.09	134.00	2224.00	3005	20221202	-45.49	1522	20231020	7.62	2955	-44.57	20230202	1522	7.62	20231020	2955	-44.57	20230202	1522	7.62	20231020	1.31	N	013360	500	270 억	34894052	N	N	4	N	N
137	20231206	090247	57	100.00	KOSPI		건설업	N	N	N	N	N	1656	-3	5	-0.18	449422	271	0.31	1659	1661	1656	2155	1162	1659	1658.38	64.59	0	-142	1688	1673	1661	1646	1634	1681	1654	270	496	500	1160	1	1	54024880	895	12.36	0.74	12	0.00	134.00	2224.00	3005	20221202	-44.89	1522	20231020	8.80	2955	-43.96	20230202	1522	8.80	20231020	2955	-43.96	20230202	1522	8.80	20231020	1.31	N	013360	500	270 억	34894052	N	N	4	N	N
138	20231205	160247	57	100.00	KOSPI		건설업	N	N	N	N	N	1659	-12	5	-0.72	145224632	87492	86.76	1650	1676	1649	2170	1170	1671	1659.86	64.65	0	-29360	1697	1684	1667	1654	1637	1690	1660	270	499	500	1160	1	1	54024880	896	12.38	0.75	12	0.16	134.00	2224.00	3250	20221201	-48.95	1522	20231020	9.00	2955	-43.86	20230202	1522	9.00	20231020	2955	-43.86	20230202	1522	9.00	20231020	1.31	N	013360	500	270 억	34926281	N	N	4	N	N
139	20231205	150247	57	100.00	KOSPI		건설업	N	N	N	N	N	1655	-16	5	-0.96	106096545	63833	63.30	1650	1676	1650	2170	1170	1671	1662.10	64.65	0	-22712	1697	1684	1667	1654	1637	1690	1660	270	499	500	1160	1	1	54024880	894	12.35	0.74	12	0.12	134.00	2224.00	3250	20221201	-49.08	1522	20231020	8.74	2955	-43.99	20230202	1522	8.74	20231020	2955	-43.99	20230202	1522	8.74	20231020	1.31	N	013360	500	270 억	34926281	N	N	5	N	N
140	20231205	140247	57	100.00	KOSPI		건설업	N	N	N	N	N	1662	-9	5	-0.54	67664619	40670	40.33	1650	1676	1650	2170	1170	1671	1663.75	64.65	0	-9590	1697	1684	1667	1654	1637	1690	1660	270	499	500	1160	1	1	54024880	898	12.40	0.75	12	0.08	134.00	2224.00	3250	20221201	-48.86	1522	20231020	9.20	2955	-43.76	20230202	1522	9.20	20231020	2955	-43.76	20230202	1522	9.20	20231020	1.31	N	013360	500	270 억	34926281	N	N	5	N	N
141	20231205	130247	57	100.00	KOSPI		건설업	N	N	N	N	N	1674	3	2	0.18	55474563	33346	33.07	1650	1676	1650	2170	1170	1671	1663.60	64.65	0	-6931	1697	1684	1667	1654	1637	1690	1660	270	499	500	1160	1	1	54024880	904	12.49	0.75	12	0.06	134.00	2224.00	3250	20221201	-48.49	1522	20231020	9.99	2955	-43.35	20230202	1522	9.99	20231020	2955	-43.35	20230202	1522	9.99	20231020	1.31	N	013360	500	270 억	34926281	N	N	5	N	N
142	20231205	120246	57	100.00	KOSPI		건설업	N	N	N	N	N	1665	-6	5	-0.36	39130547	23539	23.34	1650	1676	1650	2170	1170	1671	1662.37	64.65	0	-3789	1697	1684	1667	1654	1637	1690	1660	270	499	500	1160	1	1	54024880	900	12.43	0.75	12	0.04	134.00	2224.00	3250	20221201	-48.77	1522	20231020	9.40	2955	-43.65	20230202	1522	9.40	20231020	2955	-43.65	20230202	1522	9.40	20231020	1.31	N	013360	500	270 억	34926281	N	N	5	N	N
143	20231205	110245	57	100.00	KOSPI		건설업	N	N	N	N	N	1666	-5	5	-0.30	32423585	19515	19.35	1650	1675	1650	2170	1170	1671	1661.47	64.65	0	-3184	1697	1684	1667	1654	1637	1690	1660	270	499	500	1160	1	1	54024880	900	12.43	0.75	12	0.04	134.00	2224.00	3250	20221201	-48.74	1522	20231020	9.46	2955	-43.62	20230202	1522	9.46	20231020	2955	-43.62	20230202	1522	9.46	20231020	1.31	N	013360	500	270 억	34926281	N	N	5	N	N
144	20231205	100245	57	100.00	KOSPI		건설업	N	N	N	N	N	1665	-6	5	-0.36	25675288	15469	15.34	1650	1669	1650	2170	1170	1671	1659.79	64.65	0	-2096	1697	1684	1667	1654	1637	1690	1660	270	499	500	1160	1	1	54024880	900	12.43	0.75	12	0.03	134.00	2224.00	3250	20221201	-48.77	1522	20231020	9.40	2955	-43.65	20230202	1522	9.40	20231020	2955	-43.65	20230202	1522	9.40	20231020	1.31	N	013360	500	270 억	34926281	N	N	5	N	N
145	20231205	090243	57	100.00	KOSPI		건설업	N	N	N	N	N	1664	-7	5	-0.42	6234536	3774	3.74	1650	1668	1650	2170	1170	1671	1651.97	64.65	0	23	1697	1684	1667	1654	1637	1690	1660	270	499	500	1160	1	1	54024880	899	12.42	0.75	12	0.01	134.00	2224.00	3250	20221201	-48.80	1522	20231020	9.33	2955	-43.69	20230202	1522	9.33	20231020	2955	-43.69	20230202	1522	9.33	20231020	1.31	N	013360	500	270 억	34926281	N	N	5	N	N
146	20231204	160245	57	100.00	KOSPI		건설업	N	N	N	N	N	1671	-12	5	-0.71	167782570	100843	135.82	1670	1680	1650	2185	1179	1683	1663.80	64.66	0	-6028	1722	1702	1685	1665	1648	1712	1675	270	502	500	1170	1	1	54024880	903	12.47	0.75	12	0.19	134.00	2224.00	3250	20221201	-48.58	1522	20231020	9.79	2955	-43.45	20230202	1522	9.79	20231020	2955	-43.45	20230202	1522	9.79	20231020	1.30	N	013360	500	270 억	34932309	N	N	5	N	N
147	20231204	150247	57	100.00	KOSPI		건설업	N	N	N	N	N	1679	-4	5	-0.24	159888762	96121	129.46	1670	1680	1650	2185	1179	1683	1663.41	64.66	0	-5026	1722	1702	1685	1665	1648	1712	1675	270	502	500	1170	1	1	54024880	907	12.53	0.75	12	0.18	134.00	2224.00	3250	20221201	-48.34	1522	20231020	10.32	2955	-43.18	20230202	1522	10.32	20231020	2955	-43.18	20230202	1522	10.32	20231020	1.30	N	013360	500	270 억	34932309	N	N	0	N	N
148	20231204	140245	57	100.00	KOSPI		건설업	N	N	N	N	N	1674	-9	5	-0.53	151672234	91211	122.85	1670	1680	1650	2185	1179	1683	1662.87	64.66	0	-4805	1722	1702	1685	1665	1648	1712	1675	270	502	500	1170	1	1	54024880	904	12.49	0.75	12	0.17	134.00	2224.00	3250	20221201	-48.49	1522	20231020	9.99	2955	-43.35	20230202	1522	9.99	20231020	2955	-43.35	20230202	1522	9.99	20231020	1.30	N	013360	500	270 억	34932309	N	N	0	N	N
149	20231204	130244	57	100.00	KOSPI		건설업	N	N	N	N	N	1677	-6	5	-0.36	146627238	88190	118.78	1670	1680	1650	2185	1179	1683	1662.63	64.66	0	-5486	1722	1702	1685	1665	1648	1712	1675	270	502	500	1170	1	1	54024880	906	12.51	0.75	12	0.16	134.00	2224.00	3250	20221201	-48.40	1522	20231020	10.18	2955	-43.25	20230202	1522	10.18	20231020	2955	-43.25	20230202	1522	10.18	20231020	1.30	N	013360	500	270 억	34932309	N	N	0	N	N
150	20231204	120245	57	100.00	KOSPI		건설업	N	N	N	N	N	1669	-14	5	-0.83	138826503	83518	112.49	1670	1680	1650	2185	1179	1683	1662.23	64.66	0	-4003	1722	1702	1685	1665	1648	1712	1675	270	502	500	1170	1	1	54024880	902	12.46	0.75	12	0.15	134.00	2224.00	3250	20221201	-48.65	1522	20231020	9.66	2955	-43.52	20230202	1522	9.66	20231020	2955	-43.52	20230202	1522	9.66	20231020	1.30	N	013360	500	270 억	34932309	N	N	0	N	N
151	20231204	110245	57	100.00	KOSPI		건설업	N	N	N	N	N	1662	-21	5	-1.25	100542767	60497	81.48	1670	1680	1650	2185	1179	1683	1661.95	64.66	0	-5687	1722	1702	1685	1665	1648	1712	1675	270	502	500	1170	1	1	54024880	898	12.40	0.75	12	0.11	134.00	2224.00	3250	20221201	-48.86	1522	20231020	9.20	2955	-43.76	20230202	1522	9.20	20231020	2955	-43.76	20230202	1522	9.20	20231020	1.30	N	013360	500	270 억	34932309	N	N	0	N	N
152	20231204	100245	57	100.00	KOSPI		건설업	N	N	N	N	N	1663	-20	5	-1.19	81894908	49290	66.39	1670	1680	1650	2185	1179	1683	1661.49	64.66	0	-4071	1722	1702	1685	1665	1648	1712	1675	270	502	500	1170	1	1	54024880	898	12.41	0.75	12	0.09	134.00	2224.00	3250	20221201	-48.83	1522	20231020	9.26	2955	-43.72	20230202	1522	9.26	20231020	2955	-43.72	20230202	1522	9.26	20231020	1.30	N	013360	500	270 억	34932309	N	N	0	N	N
153	20231204	090244	57	100.00	KOSPI		건설업	N	N	N	N	N	1655	-28	5	-1.66	14650233	8771	11.81	1670	1680	1655	2185	1179	1683	1670.30	64.66	0	-5130	1722	1702	1685	1665	1648	1712	1675	270	502	500	1170	1	1	54024880	894	12.35	0.74	12	0.02	134.00	2224.00	3250	20221201	-49.08	1522	20231020	8.74	2955	-43.99	20230202	1522	8.74	20231020	2955	-43.99	20230202	1522	8.74	20231020	1.30	N	013360	500	270 억	34932309	N	N	0	N	N
154	20231201	160245	57	100.00	KOSPI		건설업	N	N	N	N	N	1683	3	2	0.18	124926221	74175	37.85	1680	1705	1668	2180	1176	1680	1684.21	64.70	0	-22571	1730	1704	1687	1661	1644	1696	1653	270	500	500	1170	1	1	54024880	909	12.56	0.76	12	0.14	134.00	2224.00	3250	20221201	-48.22	1522	20231020	10.58	2955	-43.05	20230202	1522	10.58	20231020	3250	-48.22	20221201	1522	10.58	20231020	1.31	N	013360	500	270 억	34952392	N	N	0	N	N
155	20231201	150245	57	100.00	KOSPI		건설업	N	N	N	N	N	1677	-3	5	-0.18	114289937	67841	34.61	1680	1705	1668	2180	1176	1680	1684.67	64.70	0	-21169	1730	1704	1687	1661	1644	1696	1653	270	500	500	1170	1	1	54024880	906	12.51	0.75	12	0.13	134.00	2224.00	3250	20221201	-48.40	1522	20231020	10.18	2955	-43.25	20230202	1522	10.18	20231020	3250	-48.40	20221201	1522	10.18	20231020	1.31	N	013360	500	270 억	34952392	N	N	0	N	N
156	20231201	140245	57	100.00	KOSPI		건설업	N	N	N	N	N	1682	2	2	0.12	105057513	62338	31.81	1680	1705	1668	2180	1176	1680	1685.29	64.70	0	-18209	1730	1704	1687	1661	1644	1696	1653	270	500	500	1170	1	1	54024880	909	12.55	0.76	12	0.12	134.00	2224.00	3250	20221201	-48.25	1522	20231020	10.51	2955	-43.08	20230202	1522	10.51	20231020	3250	-48.25	20221201	1522	10.51	20231020	1.31	N	013360	500	270 억	34952392	N	N	0	N	N
157	20231201	130243	57	100.00	KOSPI		건설업	N	N	N	N	N	1679	-1	5	-0.06	97077403	57583	29.38	1680	1705	1668	2180	1176	1680	1685.87	64.70	0	-16532	1730	1704	1687	1661	1644	1696	1653	270	500	500	1170	1	1	54024880	907	12.53	0.75	12	0.11	134.00	2224.00	3250	20221201	-48.34	1522	20231020	10.32	2955	-43.18	20230202	1522	10.32	20231020	3250	-48.34	20221201	1522	10.32	20231020	1.31	N	013360	500	270 억	34952392	N	N	0	N	N
158	20231201	120245	57	100.00	KOSPI		건설업	N	N	N	N	N	1696	16	2	0.95	81913788	48570	24.78	1680	1705	1668	2180	1176	1680	1686.51	64.70	0	-15489	1730	1704	1687	1661	1644	1696	1653	270	500	500	1170	1	1	54024880	916	12.66	0.76	12	0.09	134.00	2224.00	3250	20221201	-47.82	1522	20231020	11.43	2955	-42.61	20230202	1522	11.43	20231020	3250	-47.82	20221201	1522	11.43	20231020	1.31	N	013360	500	270 억	34952392	N	N	0	N	N
159	20231201	110244	57	100.00	KOSPI		건설업	N	N	N	N	N	1682	2	2	0.12	71464614	42376	21.62	1680	1705	1668	2180	1176	1680	1686.44	64.70	0	-14763	1730	1704	1687	1661	1644	1696	1653	270	500	500	1170	1	1	54024880	909	12.55	0.76	12	0.08	134.00	2224.00	3250	20221201	-48.25	1522	20231020	10.51	2955	-43.08	20230202	1522	10.51	20231020	3250	-48.25	20221201	1522	10.51	20231020	1.31	N	013360	500	270 억	34952392	N	N	0	N	N
160	20231201	100245	57	100.00	KOSPI		건설업	N	N	N	N	N	1677	-3	5	-0.18	30879912	18436	9.41	1680	1690	1668	2180	1176	1680	1674.98	64.70	0	-3111	1730	1704	1687	1661	1644	1696	1653	270	500	500	1170	1	1	54024880	906	12.51	0.75	12	0.03	134.00	2224.00	3250	20221201	-48.40	1522	20231020	10.18	2955	-43.25	20230202	1522	10.18	20231020	3250	-48.40	20221201	1522	10.18	20231020	1.31	N	013360	500	270 억	34952392	N	N	0	N	N
161	20231201	090242	57	100.00	KOSPI		건설업	N	N	N	N	N	1688	8	2	0.48	2468648	1469	0.75	1680	1688	1680	2180	1176	1680	1680.50	64.70	0	-849	1730	1704	1687	1661	1644	1696	1653	270	500	500	1170	1	1	54024880	912	12.60	0.76	12	0.00	134.00	2224.00	3250	20221201	-48.06	1522	20231020	10.91	2955	-42.88	20230202	1522	10.91	20231020	3250	-48.06	20221201	1522	10.91	20231020	1.31	N	013360	500	270 억	34952392	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History