KissMeData/023960/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

69 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	20241231	160356	57	100.00	KOSPI		건설	N	N	N	N	N	1328	55	2	4.32	121654468	93804	52.95	1281	1328	1257	1654	892	1273	1296.86	1.81	20611	18956	1328	1300	1271	1243	1214	1286	1229	175	381	500	840	1	1	35058587	466	-18.19	1.10	12	0.27	-73.00	1206.00	2450	20240930	-45.80	1230	20241209	7.97	2450	-45.80	20240930	1230	7.97	20241209	2450	-45.80	20240930	1230	7.97	20241209	0.68	N	023960	500	175 억	635614	N	N	0	N	N
3	20241231	150358	57	100.00	KOSPI		건설	N	N	N	N	N	1328	55	2	4.32	121654468	93804	52.95	1281	1328	1257	1654	892	1273	1296.86	1.81	20611	18956	1328	1300	1271	1243	1214	1286	1229	175	381	500	840	1	1	35058587	466	-18.19	1.10	12	0.27	-73.00	1206.00	2450	20240930	-45.80	1230	20241209	7.97	2450	-45.80	20240930	1230	7.97	20241209	2450	-45.80	20240930	1230	7.97	20241209	0.68	N	023960	500	175 억	635614	N	N	0	N	N
4	20241231	140357	57	100.00	KOSPI		건설	N	N	N	N	N	1328	55	2	4.32	121654468	93804	52.95	1281	1328	1257	1654	892	1273	1296.86	1.81	20611	18956	1328	1300	1271	1243	1214	1286	1229	175	381	500	840	1	1	35058587	466	-18.19	1.10	12	0.27	-73.00	1206.00	2450	20240930	-45.80	1230	20241209	7.97	2450	-45.80	20240930	1230	7.97	20241209	2450	-45.80	20240930	1230	7.97	20241209	0.68	N	023960	500	175 억	635614	N	N	0	N	N
5	20241231	130357	57	100.00	KOSPI		건설	N	N	N	N	N	1328	55	2	4.32	121654468	93804	52.95	1281	1328	1257	1654	892	1273	1296.86	1.81	20611	18956	1328	1300	1271	1243	1214	1286	1229	175	381	500	840	1	1	35058587	466	-18.19	1.10	12	0.27	-73.00	1206.00	2450	20240930	-45.80	1230	20241209	7.97	2450	-45.80	20240930	1230	7.97	20241209	2450	-45.80	20240930	1230	7.97	20241209	0.68	N	023960	500	175 억	635614	N	N	0	N	N
6	20241231	120356	57	100.00	KOSPI		건설	N	N	N	N	N	1328	55	2	4.32	121654468	93804	52.95	1281	1328	1257	1654	892	1273	1296.86	1.81	20611	18956	1328	1300	1271	1243	1214	1286	1229	175	381	500	840	1	1	35058587	466	-18.19	1.10	12	0.27	-73.00	1206.00	2450	20240930	-45.80	1230	20241209	7.97	2450	-45.80	20240930	1230	7.97	20241209	2450	-45.80	20240930	1230	7.97	20241209	0.68	N	023960	500	175 억	635614	N	N	0	N	N
7	20241231	110356	57	100.00	KOSPI		건설	N	N	N	N	N	1328	55	2	4.32	121654468	93804	52.95	1281	1328	1257	1654	892	1273	1296.86	1.81	20611	18956	1328	1300	1271	1243	1214	1286	1229	175	381	500	840	1	1	35058587	466	-18.19	1.10	12	0.27	-73.00	1206.00	2450	20240930	-45.80	1230	20241209	7.97	2450	-45.80	20240930	1230	7.97	20241209	2450	-45.80	20240930	1230	7.97	20241209	0.68	N	023960	500	175 억	635614	N	N	0	N	N
8	20241231	100351	57	100.00	KOSPI		건설	N	N	N	N	N	1328	55	2	4.32	121654468	93804	52.95	1281	1328	1257	1654	892	1273	1296.86	1.81	20611	18956	1328	1300	1271	1243	1214	1286	1229	175	381	500	840	1	1	35058587	466	-18.19	1.10	12	0.27	-73.00	1206.00	2450	20240930	-45.80	1230	20241209	7.97	2450	-45.80	20240930	1230	7.97	20241209	2450	-45.80	20240930	1230	7.97	20241209	0.68	N	023960	500	175 억	635614	N	N	0	N	N
9	20241231	090358	57	100.00	KOSPI		건설	N	N	N	N	N	1328	55	2	4.32	121654468	93804	52.95	1281	1328	1257	1654	892	1273	1296.86	1.81	20611	18956	1328	1300	1271	1243	1214	1286	1229	175	381	500	840	1	1	35058587	466	-18.19	1.10	12	0.27	-73.00	1206.00	2450	20240930	-45.80	1230	20241209	7.97	2450	-45.80	20240930	1230	7.97	20241209	2450	-45.80	20240930	1230	7.97	20241209	0.68	N	023960	500	175 억	635614	N	N	0	N	N
10	20241230	160354	57	100.00	KOSPI		건설	N	N	N	N	N	1328	55	2	4.32	121218816	93475	52.77	1281	1328	1257	1654	892	1273	1296.86	1.75	0	18956	1328	1300	1271	1243	1214	1286	1229	175	381	500	840	1	1	35058587	466	-18.19	1.10	12	0.27	-73.00	1206.00	2450	20240930	-45.80	1230	20241209	7.97	2450	-45.80	20240930	1230	7.97	20241209	2450	-45.80	20240930	1230	7.97	20241209	0.68	N	023960	500	175 억	615003	N	N	0	N	N
11	20241230	150357	57	100.00	KOSPI		건설	N	N	N	N	N	1310	37	2	2.91	106813017	82593	46.62	1281	1323	1257	1654	892	1273	1293.29	1.75	0	18018	1328	1300	1271	1243	1214	1286	1229	175	381	500	840	1	1	35058587	459	-17.95	1.09	12	0.24	-73.00	1206.00	2450	20240930	-46.53	1230	20241209	6.50	2450	-46.53	20240930	1230	6.50	20241209	2450	-46.53	20240930	1230	6.50	20241209	0.68	N	023960	500	175 억	615003	N	N	0	N	N
12	20241230	140356	57	100.00	KOSPI		건설	N	N	N	N	N	1309	36	2	2.83	96047937	74338	41.96	1281	1323	1257	1654	892	1273	1292.09	1.75	0	15920	1328	1300	1271	1243	1214	1286	1229	175	381	500	840	1	1	35058587	459	-17.93	1.09	12	0.21	-73.00	1206.00	2450	20240930	-46.57	1230	20241209	6.42	2450	-46.57	20240930	1230	6.42	20241209	2450	-46.57	20240930	1230	6.42	20241209	0.68	N	023960	500	175 억	615003	N	N	0	N	N
13	20241230	130356	57	100.00	KOSPI		건설	N	N	N	N	N	1301	28	2	2.20	94678517	73289	41.37	1281	1323	1257	1654	892	1273	1291.90	1.75	0	15896	1328	1300	1271	1243	1214	1286	1229	175	381	500	840	1	1	35058587	456	-17.82	1.08	12	0.21	-73.00	1206.00	2450	20240930	-46.90	1230	20241209	5.77	2450	-46.90	20240930	1230	5.77	20241209	2450	-46.90	20240930	1230	5.77	20241209	0.68	N	023960	500	175 억	615003	N	N	0	N	N
14	20241230	120355	57	100.00	KOSPI		건설	N	N	N	N	N	1307	34	2	2.67	87486695	67776	38.26	1281	1323	1257	1654	892	1273	1290.87	1.75	0	14410	1328	1300	1271	1243	1214	1286	1229	175	381	500	840	1	1	35058587	458	-17.90	1.08	12	0.19	-73.00	1206.00	2450	20240930	-46.65	1230	20241209	6.26	2450	-46.65	20240930	1230	6.26	20241209	2450	-46.65	20240930	1230	6.26	20241209	0.68	N	023960	500	175 억	615003	N	N	0	N	N
15	20241230	110356	57	100.00	KOSPI		건설	N	N	N	N	N	1314	41	2	3.22	78834467	61160	34.53	1281	1323	1257	1654	892	1273	1289.04	1.75	0	12965	1328	1300	1271	1243	1214	1286	1229	175	381	500	840	1	1	35058587	461	-18.00	1.09	12	0.17	-73.00	1206.00	2450	20240930	-46.37	1230	20241209	6.83	2450	-46.37	20240930	1230	6.83	20241209	2450	-46.37	20240930	1230	6.83	20241209	0.68	N	023960	500	175 억	615003	N	N	0	N	N
16	20241230	100356	57	100.00	KOSPI		건설	N	N	N	N	N	1312	39	2	3.06	68144034	52989	29.91	1281	1323	1257	1654	892	1273	1286.05	1.75	0	12974	1328	1300	1271	1243	1214	1286	1229	175	381	500	840	1	1	35058587	460	-17.97	1.09	12	0.15	-73.00	1206.00	2450	20240930	-46.45	1230	20241209	6.67	2450	-46.45	20240930	1230	6.67	20241209	2450	-46.45	20240930	1230	6.67	20241209	0.68	N	023960	500	175 억	615003	N	N	0	N	N
17	20241230	090358	57	100.00	KOSPI		건설	N	N	N	N	N	1270	-3	5	-0.24	9320928	7306	4.12	1281	1281	1265	1654	892	1273	1275.87	1.75	0	-4419	1328	1300	1271	1243	1214	1286	1229	175	381	500	840	1	1	35058587	445	-17.40	1.05	12	0.02	-73.00	1206.00	2450	20240930	-48.16	1230	20241209	3.25	2450	-48.16	20240930	1230	3.25	20241209	2450	-48.16	20240930	1230	3.25	20241209	0.68	N	023960	500	175 억	615003	N	N	0	N	N
18	20241227	160355	57	100.00	KOSPI		건설업	N	N	N	N	N	1273	-22	5	-1.70	218104472	171741	127.26	1289	1299	1242	1683	907	1295	1269.93	1.67	0	23255	1420	1357	1322	1259	1224	1340	1242	175	388	500	850	1	1	35058587	446	-17.44	1.06	12	0.49	-73.00	1206.00	2450	20240930	-48.04	1230	20241209	3.50	2450	-48.04	20240930	1230	3.50	20241209	2450	-48.04	20240930	1230	3.50	20241209	0.67	N	023960	500	175 억	585746	N	N	0	N	N
19	20241227	150354	57	100.00	KOSPI		건설업	N	N	N	N	N	1286	-9	5	-0.69	208357563	164109	121.60	1289	1299	1242	1683	907	1295	1269.60	1.67	0	19735	1420	1357	1322	1259	1224	1340	1242	175	388	500	850	1	1	35058587	451	-17.62	1.07	12	0.47	-73.00	1206.00	2450	20240930	-47.51	1230	20241209	4.55	2450	-47.51	20240930	1230	4.55	20241209	2450	-47.51	20240930	1230	4.55	20241209	0.67	N	023960	500	175 억	585746	N	N	0	N	N
20	20241227	140356	57	100.00	KOSPI		건설업	N	N	N	N	N	1280	-15	5	-1.16	187222624	147597	109.37	1289	1299	1242	1683	907	1295	1268.44	1.67	0	15109	1420	1357	1322	1259	1224	1340	1242	175	388	500	850	1	1	35058587	449	-17.53	1.06	12	0.42	-73.00	1206.00	2450	20240930	-47.76	1230	20241209	4.07	2450	-47.76	20240930	1230	4.07	20241209	2450	-47.76	20240930	1230	4.07	20241209	0.67	N	023960	500	175 억	585746	N	N	0	N	N
21	20241227	130356	57	100.00	KOSPI		건설업	N	N	N	N	N	1276	-19	5	-1.47	161679055	127728	94.65	1289	1289	1242	1683	907	1295	1265.76	1.67	0	17796	1420	1357	1322	1259	1224	1340	1242	175	388	500	850	1	1	35058587	447	-17.48	1.06	12	0.36	-73.00	1206.00	2450	20240930	-47.92	1230	20241209	3.74	2450	-47.92	20240930	1230	3.74	20241209	2450	-47.92	20240930	1230	3.74	20241209	0.67	N	023960	500	175 억	585746	N	N	0	N	N
22	20241227	120355	57	100.00	KOSPI		건설업	N	N	N	N	N	1250	-45	5	-3.47	139748483	110484	81.87	1289	1289	1242	1683	907	1295	1264.82	1.67	0	20481	1420	1357	1322	1259	1224	1340	1242	175	388	500	850	1	1	35058587	438	-17.12	1.04	12	0.32	-73.00	1206.00	2450	20240930	-48.98	1230	20241209	1.63	2450	-48.98	20240930	1230	1.63	20241209	2450	-48.98	20240930	1230	1.63	20241209	0.67	N	023960	500	175 억	585746	N	N	0	N	N
23	20241227	110354	57	100.00	KOSPI		건설업	N	N	N	N	N	1262	-33	5	-2.55	118569617	93643	69.39	1289	1289	1242	1683	907	1295	1266.13	1.67	0	24061	1420	1357	1322	1259	1224	1340	1242	175	388	500	850	1	1	35058587	442	-17.29	1.05	12	0.27	-73.00	1206.00	2450	20240930	-48.49	1230	20241209	2.60	2450	-48.49	20240930	1230	2.60	20241209	2450	-48.49	20240930	1230	2.60	20241209	0.67	N	023960	500	175 억	585746	N	N	0	N	N
24	20241227	100355	57	100.00	KOSPI		건설업	N	N	N	N	N	1269	-26	5	-2.01	90904546	71870	53.26	1289	1289	1242	1683	907	1295	1264.76	1.67	0	19513	1420	1357	1322	1259	1224	1340	1242	175	388	500	850	1	1	35058587	445	-17.38	1.05	12	0.20	-73.00	1206.00	2450	20240930	-48.20	1230	20241209	3.17	2450	-48.20	20240930	1230	3.17	20241209	2450	-48.20	20240930	1230	3.17	20241209	0.67	N	023960	500	175 억	585746	N	N	0	N	N
25	20241227	090356	57	100.00	KOSPI		건설업	N	N	N	N	N	1279	-16	5	-1.24	9538706	7408	5.49	1289	1289	1276	1683	907	1295	1287.42	1.67	0	-1832	1420	1357	1322	1259	1224	1340	1242	175	388	500	850	1	1	35058587	448	-17.52	1.06	12	0.02	-73.00	1206.00	2450	20240930	-47.80	1230	20241209	3.98	2450	-47.80	20240930	1230	3.98	20241209	2450	-47.80	20240930	1230	3.98	20241209	0.67	N	023960	500	175 억	585746	N	N	0	N	N
26	20241226	160354	57	100.00	KOSPI		건설업	N	N	N	N	N	1295	-51	5	-3.79	175800412	134322	208.48	1350	1385	1287	1749	943	1346	1308.87	1.73	0	-14526	1402	1373	1359	1330	1316	1367	1324	175	403	500	880	1	1	35058587	454	-17.74	1.07	12	0.38	-73.00	1206.00	2450	20240930	-47.14	1230	20241209	5.28	2450	-47.14	20240930	1230	5.28	20241209	2450	-47.14	20240930	1230	5.28	20241209	0.65	N	023960	500	175 억	604985	N	N	0	N	N
27	20241226	150352	57	100.00	KOSPI		건설업	N	N	N	N	N	1291	-55	5	-4.09	168303007	128549	199.52	1350	1385	1287	1749	943	1346	1309.25	1.73	0	-13772	1402	1373	1359	1330	1316	1367	1324	175	403	500	880	1	1	35058587	453	-17.68	1.07	12	0.37	-73.00	1206.00	2450	20240930	-47.31	1230	20241209	4.96	2450	-47.31	20240930	1230	4.96	20241209	2450	-47.31	20240930	1230	4.96	20241209	0.65	N	023960	500	175 억	604985	N	N	0	N	N
28	20241226	140352	57	100.00	KOSPI		건설업	N	N	N	N	N	1289	-57	5	-4.23	156309149	119244	185.08	1350	1385	1288	1749	943	1346	1310.83	1.73	0	-12864	1402	1373	1359	1330	1316	1367	1324	175	403	500	880	1	1	35058587	452	-17.66	1.07	12	0.34	-73.00	1206.00	2450	20240930	-47.39	1230	20241209	4.80	2450	-47.39	20240930	1230	4.80	20241209	2450	-47.39	20240930	1230	4.80	20241209	0.65	N	023960	500	175 억	604985	N	N	0	N	N
29	20241226	130353	57	100.00	KOSPI		건설업	N	N	N	N	N	1300	-46	5	-3.42	129059692	98179	152.39	1350	1385	1295	1749	943	1346	1314.53	1.73	0	-12342	1402	1373	1359	1330	1316	1367	1324	175	403	500	880	1	1	35058587	456	-17.81	1.08	12	0.28	-73.00	1206.00	2450	20240930	-46.94	1230	20241209	5.69	2450	-46.94	20240930	1230	5.69	20241209	2450	-46.94	20240930	1230	5.69	20241209	0.65	N	023960	500	175 억	604985	N	N	0	N	N
30	20241226	120352	57	100.00	KOSPI		건설업	N	N	N	N	N	1299	-47	5	-3.49	120156197	91329	141.75	1350	1385	1295	1749	943	1346	1315.64	1.73	0	-12284	1402	1373	1359	1330	1316	1367	1324	175	403	500	880	1	1	35058587	455	-17.79	1.08	12	0.26	-73.00	1206.00	2450	20240930	-46.98	1230	20241209	5.61	2450	-46.98	20240930	1230	5.61	20241209	2450	-46.98	20240930	1230	5.61	20241209	0.65	N	023960	500	175 억	604985	N	N	0	N	N
31	20241226	110353	57	100.00	KOSPI		건설업	N	N	N	N	N	1319	-27	5	-2.01	75868702	57290	88.92	1350	1385	1300	1749	943	1346	1324.29	1.73	0	-14826	1402	1373	1359	1330	1316	1367	1324	175	403	500	880	1	1	35058587	462	-18.07	1.09	12	0.16	-73.00	1206.00	2450	20240930	-46.16	1230	20241209	7.24	2450	-46.16	20240930	1230	7.24	20241209	2450	-46.16	20240930	1230	7.24	20241209	0.65	N	023960	500	175 억	604985	N	N	0	N	N
32	20241226	100353	57	100.00	KOSPI		건설업	N	N	N	N	N	1330	-16	5	-1.19	25703029	19145	29.72	1350	1385	1330	1749	943	1346	1342.55	1.73	0	-11824	1402	1373	1359	1330	1316	1367	1324	175	403	500	880	1	1	35058587	466	-18.22	1.10	12	0.05	-73.00	1206.00	2450	20240930	-45.71	1230	20241209	8.13	2450	-45.71	20240930	1230	8.13	20241209	2450	-45.71	20240930	1230	8.13	20241209	0.65	N	023960	500	175 억	604985	N	N	0	N	N
33	20241226	090354	57	100.00	KOSPI		건설업	N	N	N	N	N	1385	39	2	2.90	3135143	2322	3.60	1350	1385	1350	1749	943	1346	1350.19	1.73	0	-1543	1402	1373	1359	1330	1316	1367	1324	175	403	500	880	1	1	35058587	486	-18.97	1.15	12	0.01	-73.00	1206.00	2450	20240930	-43.47	1230	20241209	12.60	2450	-43.47	20240930	1230	12.60	20241209	2450	-43.47	20240930	1230	12.60	20241209	0.65	N	023960	500	175 억	604985	N	N	0	N	N
34	20241224	160352	57	100.00	KOSPI		건설업	N	N	N	N	N	1346	0	3	0.00	85894745	63285	51.09	1347	1388	1345	1749	943	1346	1357.27	1.76	0	-9298	1372	1358	1336	1322	1300	1366	1330	175	403	500	880	1	1	35058587	472	-18.44	1.12	12	0.18	-73.00	1206.00	2450	20240930	-45.06	1230	20241209	9.43	2450	-45.06	20240930	1230	9.43	20241209	2450	-45.06	20240930	1230	9.43	20241209	0.66	N	023960	500	175 억	616332	N	N	0	N	N
35	20241224	150352	57	100.00	KOSPI		건설업	N	N	N	N	N	1351	5	2	0.37	85104084	62699	50.62	1347	1388	1345	1749	943	1346	1357.34	1.76	0	-9815	1372	1358	1336	1322	1300	1366	1330	175	403	500	880	1	1	35058587	474	-18.51	1.12	12	0.18	-73.00	1206.00	2450	20240930	-44.86	1230	20241209	9.84	2450	-44.86	20240930	1230	9.84	20241209	2450	-44.86	20240930	1230	9.84	20241209	0.66	N	023960	500	175 억	616332	N	N	0	N	N
36	20241224	140351	57	100.00	KOSPI		건설업	N	N	N	N	N	1353	7	2	0.52	74754640	55030	44.43	1347	1388	1345	1749	943	1346	1358.43	1.76	0	-9772	1372	1358	1336	1322	1300	1366	1330	175	403	500	880	1	1	35058587	474	-18.53	1.12	12	0.16	-73.00	1206.00	2450	20240930	-44.78	1230	20241209	10.00	2450	-44.78	20240930	1230	10.00	20241209	2450	-44.78	20240930	1230	10.00	20241209	0.66	N	023960	500	175 억	616332	N	N	0	N	N
37	20241224	130351	57	100.00	KOSPI		건설업	N	N	N	N	N	1355	9	2	0.67	65885200	48458	39.12	1347	1388	1345	1749	943	1346	1359.64	1.76	0	-10809	1372	1358	1336	1322	1300	1366	1330	175	403	500	880	1	1	35058587	475	-18.56	1.12	12	0.14	-73.00	1206.00	2450	20240930	-44.69	1230	20241209	10.16	2450	-44.69	20240930	1230	10.16	20241209	2450	-44.69	20240930	1230	10.16	20241209	0.66	N	023960	500	175 억	616332	N	N	0	N	N
38	20241224	120351	57	100.00	KOSPI		건설업	N	N	N	N	N	1357	11	2	0.82	64284179	47272	38.17	1347	1388	1345	1749	943	1346	1359.88	1.76	0	-10595	1372	1358	1336	1322	1300	1366	1330	175	403	500	880	1	1	35058587	476	-18.59	1.13	12	0.13	-73.00	1206.00	2450	20240930	-44.61	1230	20241209	10.33	2450	-44.61	20240930	1230	10.33	20241209	2450	-44.61	20240930	1230	10.33	20241209	0.66	N	023960	500	175 억	616332	N	N	0	N	N
39	20241224	110352	57	100.00	KOSPI		건설업	N	N	N	N	N	1347	1	2	0.07	51285875	37676	30.42	1347	1388	1345	1749	943	1346	1361.24	1.76	0	-8211	1372	1358	1336	1322	1300	1366	1330	175	403	500	880	1	1	35058587	472	-18.45	1.12	12	0.11	-73.00	1206.00	2450	20240930	-45.02	1230	20241209	9.51	2450	-45.02	20240930	1230	9.51	20241209	2450	-45.02	20240930	1230	9.51	20241209	0.66	N	023960	500	175 억	616332	N	N	0	N	N
40	20241224	100352	57	100.00	KOSPI		건설업	N	N	N	N	N	1352	6	2	0.45	42263475	30982	25.01	1347	1388	1347	1749	943	1346	1364.13	1.76	0	-8693	1372	1358	1336	1322	1300	1366	1330	175	403	500	880	1	1	35058587	474	-18.52	1.12	12	0.09	-73.00	1206.00	2450	20240930	-44.82	1230	20241209	9.92	2450	-44.82	20240930	1230	9.92	20241209	2450	-44.82	20240930	1230	9.92	20241209	0.66	N	023960	500	175 억	616332	N	N	0	N	N
41	20241224	090353	57	100.00	KOSPI		건설업	N	N	N	N	N	1352	6	2	0.45	5281728	3916	3.16	1347	1352	1347	1749	943	1346	1348.76	1.76	0	3006	1372	1358	1336	1322	1300	1366	1330	175	403	500	880	1	1	35058587	474	-18.52	1.12	12	0.01	-73.00	1206.00	2450	20240930	-44.82	1230	20241209	9.92	2450	-44.82	20240930	1230	9.92	20241209	2450	-44.82	20240930	1230	9.92	20241209	0.66	N	023960	500	175 억	616332	N	N	0	N	N
42	20241223	160349	57	100.00	KOSPI		건설업	N	N	N	N	N	1346	16	2	1.20	164458395	123762	93.10	1330	1350	1314	1729	931	1330	1328.83	1.61	0	23193	1415	1372	1342	1299	1269	1357	1284	175	399	500	870	1	1	35058587	472	-18.44	1.12	12	0.35	-73.00	1206.00	2450	20240930	-45.06	1230	20241209	9.43	2450	-45.06	20240930	1230	9.43	20241209	2450	-45.06	20240930	1230	9.43	20241209	0.66	N	023960	500	175 억	563142	N	N	0	N	N
43	20241223	150351	57	100.00	KOSPI		건설업	N	N	N	N	N	1347	17	2	1.28	155947165	117440	88.35	1330	1350	1314	1729	931	1330	1327.89	1.61	0	18921	1415	1372	1342	1299	1269	1357	1284	175	399	500	870	1	1	35058587	472	-18.45	1.12	12	0.33	-73.00	1206.00	2450	20240930	-45.02	1230	20241209	9.51	2450	-45.02	20240930	1230	9.51	20241209	2450	-45.02	20240930	1230	9.51	20241209	0.66	N	023960	500	175 억	563142	N	N	0	N	N
44	20241223	140349	57	100.00	KOSPI		건설업	N	N	N	N	N	1345	15	2	1.13	132311775	99783	75.06	1330	1350	1314	1729	931	1330	1326.00	1.61	0	16734	1415	1372	1342	1299	1269	1357	1284	175	399	500	870	1	1	35058587	472	-18.42	1.12	12	0.28	-73.00	1206.00	2450	20240930	-45.10	1230	20241209	9.35	2450	-45.10	20240930	1230	9.35	20241209	2450	-45.10	20240930	1230	9.35	20241209	0.66	N	023960	500	175 억	563142	N	N	0	N	N
45	20241223	130349	57	100.00	KOSPI		건설업	N	N	N	N	N	1325	-5	5	-0.38	81269303	61361	46.16	1330	1350	1314	1729	931	1330	1324.45	1.61	0	9356	1415	1372	1342	1299	1269	1357	1284	175	399	500	870	1	1	35058587	465	-18.15	1.10	12	0.18	-73.00	1206.00	2450	20240930	-45.92	1230	20241209	7.72	2450	-45.92	20240930	1230	7.72	20241209	2450	-45.92	20240930	1230	7.72	20241209	0.66	N	023960	500	175 억	563142	N	N	0	N	N
46	20241223	120350	57	100.00	KOSPI		건설업	N	N	N	N	N	1326	-4	5	-0.30	60614114	45805	34.46	1330	1350	1314	1729	931	1330	1323.31	1.61	0	8817	1415	1372	1342	1299	1269	1357	1284	175	399	500	870	1	1	35058587	465	-18.16	1.10	12	0.13	-73.00	1206.00	2450	20240930	-45.88	1230	20241209	7.80	2450	-45.88	20240930	1230	7.80	20241209	2450	-45.88	20240930	1230	7.80	20241209	0.66	N	023960	500	175 억	563142	N	N	0	N	N
47	20241223	110349	57	100.00	KOSPI		건설업	N	N	N	N	N	1328	-2	5	-0.15	54374742	41090	30.91	1330	1350	1314	1729	931	1330	1323.31	1.61	0	8012	1415	1372	1342	1299	1269	1357	1284	175	399	500	870	1	1	35058587	466	-18.19	1.10	12	0.12	-73.00	1206.00	2450	20240930	-45.80	1230	20241209	7.97	2450	-45.80	20240930	1230	7.97	20241209	2450	-45.80	20240930	1230	7.97	20241209	0.66	N	023960	500	175 억	563142	N	N	0	N	N
48	20241223	100348	57	100.00	KOSPI		건설업	N	N	N	N	N	1329	-1	5	-0.08	36104298	27336	20.56	1330	1350	1314	1729	931	1330	1320.76	1.61	0	7475	1415	1372	1342	1299	1269	1357	1284	175	399	500	870	1	1	35058587	466	-18.21	1.10	12	0.08	-73.00	1206.00	2450	20240930	-45.76	1230	20241209	8.05	2450	-45.76	20240930	1230	8.05	20241209	2450	-45.76	20240930	1230	8.05	20241209	0.66	N	023960	500	175 억	563142	N	N	0	N	N
49	20241223	090350	57	100.00	KOSPI		건설업	N	N	N	N	N	1349	19	2	1.43	3102177	2332	1.75	1330	1350	1330	1729	931	1330	1330.26	1.61	0	-590	1415	1372	1342	1299	1269	1357	1284	175	399	500	870	1	1	35058587	473	-18.48	1.12	12	0.01	-73.00	1206.00	2450	20240930	-44.94	1230	20241209	9.67	2450	-44.94	20240930	1230	9.67	20241209	2450	-44.94	20240930	1230	9.67	20241209	0.66	N	023960	500	175 억	563142	N	N	0	N	N
50	20241220	160347	57	100.00	KOSPI		건설업	N	N	N	N	N	1330	-48	5	-3.48	176731595	131919	166.98	1378	1385	1312	1791	965	1378	1339.70	1.80	0	-59486	1411	1394	1362	1345	1313	1403	1354	175	413	500	900	1	1	35058587	466	-18.22	1.10	12	0.38	-73.00	1206.00	2450	20240930	-45.71	1230	20241209	8.13	2450	-45.71	20240930	1230	8.13	20241209	2450	-45.71	20240930	1230	8.13	20241209	0.66	N	023960	500	175 억	630583	N	N	0	N	N
51	20241220	150348	57	100.00	KOSPI		건설업	N	N	N	N	N	1329	-49	5	-3.56	160581469	119720	151.54	1378	1385	1312	1791	965	1378	1341.31	1.80	0	-57953	1411	1394	1362	1345	1313	1403	1354	175	413	500	900	1	1	35058587	466	-18.21	1.10	12	0.34	-73.00	1206.00	2450	20240930	-45.76	1230	20241209	8.05	2450	-45.76	20240930	1230	8.05	20241209	2450	-45.76	20240930	1230	8.05	20241209	0.66	N	023960	500	175 억	630583	N	N	0	N	N
52	20241220	140348	57	100.00	KOSPI		건설업	N	N	N	N	N	1331	-47	5	-3.41	155129209	115610	146.34	1378	1385	1312	1791	965	1378	1341.83	1.80	0	-57961	1411	1394	1362	1345	1313	1403	1354	175	413	500	900	1	1	35058587	467	-18.23	1.10	12	0.33	-73.00	1206.00	2450	20240930	-45.67	1230	20241209	8.21	2450	-45.67	20240930	1230	8.21	20241209	2450	-45.67	20240930	1230	8.21	20241209	0.66	N	023960	500	175 억	630583	N	N	0	N	N
53	20241220	130347	57	100.00	KOSPI		건설업	N	N	N	N	N	1327	-51	5	-3.70	116766560	86686	109.72	1378	1385	1325	1791	965	1378	1347.01	1.80	0	-52408	1411	1394	1362	1345	1313	1403	1354	175	413	500	900	1	1	35058587	465	-18.18	1.10	12	0.25	-73.00	1206.00	2450	20240930	-45.84	1230	20241209	7.89	2450	-45.84	20240930	1230	7.89	20241209	2450	-45.84	20240930	1230	7.89	20241209	0.66	N	023960	500	175 억	630583	N	N	0	N	N
54	20241220	120347	57	100.00	KOSPI		건설업	N	N	N	N	N	1335	-43	5	-3.12	86610990	64020	81.03	1378	1385	1335	1791	965	1378	1352.87	1.80	0	-51009	1411	1394	1362	1345	1313	1403	1354	175	413	500	900	1	1	35058587	468	-18.29	1.11	12	0.18	-73.00	1206.00	2450	20240930	-45.51	1230	20241209	8.54	2450	-45.51	20240930	1230	8.54	20241209	2450	-45.51	20240930	1230	8.54	20241209	0.66	N	023960	500	175 억	630583	N	N	0	N	N
55	20241220	110346	57	100.00	KOSPI		건설업	N	N	N	N	N	1353	-25	5	-1.81	67384052	49671	62.87	1378	1385	1335	1791	965	1378	1356.61	1.80	0	-39479	1411	1394	1362	1345	1313	1403	1354	175	413	500	900	1	1	35058587	474	-18.53	1.12	12	0.14	-73.00	1206.00	2450	20240930	-44.78	1230	20241209	10.00	2450	-44.78	20240930	1230	10.00	20241209	2450	-44.78	20240930	1230	10.00	20241209	0.66	N	023960	500	175 억	630583	N	N	0	N	N
56	20241220	100347	57	100.00	KOSPI		건설업	N	N	N	N	N	1359	-19	5	-1.38	56160935	41389	52.39	1378	1385	1335	1791	965	1378	1356.90	1.80	0	-34071	1411	1394	1362	1345	1313	1403	1354	175	413	500	900	1	1	35058587	476	-18.62	1.13	12	0.12	-73.00	1206.00	2450	20240930	-44.53	1230	20241209	10.49	2450	-44.53	20240930	1230	10.49	20241209	2450	-44.53	20240930	1230	10.49	20241209	0.66	N	023960	500	175 억	630583	N	N	0	N	N
57	20241220	090348	57	100.00	KOSPI		건설업	N	N	N	N	N	1383	5	2	0.36	17468166	12676	16.04	1378	1385	1378	1791	965	1378	1378.05	1.80	0	-12136	1411	1394	1362	1345	1313	1403	1354	175	413	500	900	1	1	35058587	485	-18.95	1.15	12	0.04	-73.00	1206.00	2450	20240930	-43.55	1230	20241209	12.44	2450	-43.55	20240930	1230	12.44	20241209	2450	-43.55	20240930	1230	12.44	20241209	0.66	N	023960	500	175 억	630583	N	N	0	N	N
58	20241219	160348	57	100.00	KOSPI		건설업	N	N	N	N	N	1378	12	2	0.88	106437972	78781	57.63	1356	1379	1330	1775	957	1366	1351.06	1.79	0	-2011	1383	1374	1361	1352	1339	1379	1357	175	409	500	900	1	1	35058587	483	-18.88	1.14	12	0.22	-73.00	1206.00	2450	20240930	-43.76	1230	20241209	12.03	2450	-43.76	20240930	1230	12.03	20241209	2450	-43.76	20240930	1230	12.03	20241209	0.66	N	023960	500	175 억	629257	N	N	0	N	N
59	20241219	150345	57	100.00	KOSPI		건설업	N	N	N	N	N	1374	8	2	0.59	101120061	74917	54.80	1356	1375	1330	1775	957	1366	1349.76	1.79	0	-4071	1383	1374	1361	1352	1339	1379	1357	175	409	500	900	1	1	35058587	482	-18.82	1.14	12	0.21	-73.00	1206.00	2450	20240930	-43.92	1230	20241209	11.71	2450	-43.92	20240930	1230	11.71	20241209	2450	-43.92	20240930	1230	11.71	20241209	0.66	N	023960	500	175 억	629257	N	N	0	N	N
60	20241219	140347	57	100.00	KOSPI		건설업	N	N	N	N	N	1370	4	2	0.29	84502703	62755	45.91	1356	1372	1330	1775	957	1366	1346.55	1.79	0	-6326	1383	1374	1361	1352	1339	1379	1357	175	409	500	900	1	1	35058587	480	-18.77	1.14	12	0.18	-73.00	1206.00	2450	20240930	-44.08	1230	20241209	11.38	2450	-44.08	20240930	1230	11.38	20241209	2450	-44.08	20240930	1230	11.38	20241209	0.66	N	023960	500	175 억	629257	N	N	0	N	N
61	20241219	130346	57	100.00	KOSPI		건설업	N	N	N	N	N	1352	-14	5	-1.02	68389323	50832	37.18	1356	1356	1330	1775	957	1366	1345.40	1.79	0	-15435	1383	1374	1361	1352	1339	1379	1357	175	409	500	900	1	1	35058587	474	-18.52	1.12	12	0.14	-73.00	1206.00	2450	20240930	-44.82	1230	20241209	9.92	2450	-44.82	20240930	1230	9.92	20241209	2450	-44.82	20240930	1230	9.92	20241209	0.66	N	023960	500	175 억	629257	N	N	0	N	N
62	20241219	120347	57	100.00	KOSPI		건설업	N	N	N	N	N	1352	-14	5	-1.02	60574171	45039	32.95	1356	1356	1330	1775	957	1366	1344.93	1.79	0	-17611	1383	1374	1361	1352	1339	1379	1357	175	409	500	900	1	1	35058587	474	-18.52	1.12	12	0.13	-73.00	1206.00	2450	20240930	-44.82	1230	20241209	9.92	2450	-44.82	20240930	1230	9.92	20241209	2450	-44.82	20240930	1230	9.92	20241209	0.66	N	023960	500	175 억	629257	N	N	0	N	N
63	20241219	110346	57	100.00	KOSPI		건설업	N	N	N	N	N	1336	-30	5	-2.20	49132600	36514	26.71	1356	1356	1330	1775	957	1366	1345.58	1.79	0	-16069	1383	1374	1361	1352	1339	1379	1357	175	409	500	900	1	1	35058587	468	-18.30	1.11	12	0.10	-73.00	1206.00	2450	20240930	-45.47	1230	20241209	8.62	2450	-45.47	20240930	1230	8.62	20241209	2450	-45.47	20240930	1230	8.62	20241209	0.66	N	023960	500	175 억	629257	N	N	0	N	N
64	20241219	100344	57	100.00	KOSPI		건설업	N	N	N	N	N	1351	-15	5	-1.10	24826210	18375	13.44	1356	1356	1340	1775	957	1366	1351.09	1.79	0	-7036	1383	1374	1361	1352	1339	1379	1357	175	409	500	900	1	1	35058587	474	-18.51	1.12	12	0.05	-73.00	1206.00	2450	20240930	-44.86	1230	20241209	9.84	2450	-44.86	20240930	1230	9.84	20241209	2450	-44.86	20240930	1230	9.84	20241209	0.66	N	023960	500	175 억	629257	N	N	0	N	N
65	20241219	090346	57	100.00	KOSPI		건설업	N	N	N	N	N	1355	-11	5	-0.81	18615574	13775	10.08	1356	1356	1340	1775	957	1366	1351.40	1.79	0	-6724	1383	1374	1361	1352	1339	1379	1357	175	409	500	900	1	1	35058587	475	-18.56	1.12	12	0.04	-73.00	1206.00	2450	20240930	-44.69	1230	20241209	10.16	2450	-44.69	20240930	1230	10.16	20241209	2450	-44.69	20240930	1230	10.16	20241209	0.66	N	023960	500	175 억	629257	N	N	0	N	N
66	20241218	160345	57	100.00	KOSPI		건설업	N	N	N	N	N	1366	17	2	1.26	185490276	136501	70.72	1349	1370	1348	1753	945	1349	1358.97	1.68	0	40231	1425	1386	1357	1318	1289	1372	1304	175	404	500	890	1	1	35058587	479	-18.71	1.13	12	0.39	-73.00	1206.00	2450	20240930	-44.24	1230	20241209	11.06	2450	-44.24	20240930	1230	11.06	20241209	2450	-44.24	20240930	1230	11.06	20241209	0.66	N	023960	500	175 억	589155	N	N	1	N	N
67	20241218	150346	57	100.00	KOSPI		건설업	N	N	N	N	N	1355	6	2	0.44	157232204	115723	59.95	1349	1370	1348	1753	945	1349	1358.78	1.68	0	33999	1425	1386	1357	1318	1289	1372	1304	175	404	500	890	1	1	35058587	475	-18.56	1.12	12	0.33	-73.00	1206.00	2450	20240930	-44.69	1230	20241209	10.16	2450	-44.69	20240930	1230	10.16	20241209	2450	-44.69	20240930	1230	10.16	20241209	0.66	N	023960	500	175 억	589155	N	N	1	N	N
68	20241218	140345	57	100.00	KOSPI		건설업	N	N	N	N	N	1369	20	2	1.48	128677254	94709	49.06	1349	1370	1348	1753	945	1349	1358.76	1.68	0	22293	1425	1386	1357	1318	1289	1372	1304	175	404	500	890	1	1	35058587	480	-18.75	1.14	12	0.27	-73.00	1206.00	2450	20240930	-44.12	1230	20241209	11.30	2450	-44.12	20240930	1230	11.30	20241209	2450	-44.12	20240930	1230	11.30	20241209	0.66	N	023960	500	175 억	589155	N	N	1	N	N
69	20241218	130346	57	100.00	KOSPI		건설업	N	N	N	N	N	1360	11	2	0.82	84023597	61914	32.08	1349	1370	1348	1753	945	1349	1357.23	1.68	0	1034	1425	1386	1357	1318	1289	1372	1304	175	404	500	890	1	1	35058587	477	-18.63	1.13	12	0.18	-73.00	1206.00	2450	20240930	-44.49	1230	20241209	10.57	2450	-44.49	20240930	1230	10.57	20241209	2450	-44.49	20240930	1230	10.57	20241209	0.66	N	023960	500	175 억	589155	N	N	1	N	N
70	20241218	120347	57	100.00	KOSPI		건설업	N	N	N	N	N	1360	11	2	0.82	72483265	53411	27.67	1349	1370	1348	1753	945	1349	1357.24	1.68	0	-1005	1425	1386	1357	1318	1289	1372	1304	175	404	500	890	1	1	35058587	477	-18.63	1.13	12	0.15	-73.00	1206.00	2450	20240930	-44.49	1230	20241209	10.57	2450	-44.49	20240930	1230	10.57	20241209	2450	-44.49	20240930	1230	10.57	20241209	0.66	N	023960	500	175 억	589155	N	N	1	N	N
71	20241218	110346	57	100.00	KOSPI		건설업	N	N	N	N	N	1357	8	2	0.59	53337289	39269	20.34	1349	1370	1348	1753	945	1349	1358.50	1.68	0	-9122	1425	1386	1357	1318	1289	1372	1304	175	404	500	890	1	1	35058587	476	-18.59	1.13	12	0.11	-73.00	1206.00	2450	20240930	-44.61	1230	20241209	10.33	2450	-44.61	20240930	1230	10.33	20241209	2450	-44.61	20240930	1230	10.33	20241209	0.66	N	023960	500	175 억	589155	N	N	1	N	N
72	20241218	100346	57	100.00	KOSPI		건설업	N	N	N	N	N	1359	10	2	0.74	35282811	25972	13.46	1349	1370	1348	1753	945	1349	1358.87	1.68	0	-6360	1425	1386	1357	1318	1289	1372	1304	175	404	500	890	1	1	35058587	476	-18.62	1.13	12	0.07	-73.00	1206.00	2450	20240930	-44.53	1230	20241209	10.49	2450	-44.53	20240930	1230	10.49	20241209	2450	-44.53	20240930	1230	10.49	20241209	0.66	N	023960	500	175 억	589155	N	N	1	N	N
73	20241218	090347	57	100.00	KOSPI		건설업	N	N	N	N	N	1349	0	3	0.00	4821326	3574	1.85	1349	1349	1349	1753	945	1349	1349.00	1.68	0	-463	1425	1386	1357	1318	1289	1372	1304	175	404	500	890	1	1	35058587	473	-18.48	1.12	12	0.01	-73.00	1206.00	2450	20240930	-44.94	1230	20241209	9.67	2450	-44.94	20240930	1230	9.67	20241209	2450	-44.94	20240930	1230	9.67	20241209	0.66	N	023960	500	175 억	589155	N	N	1	N	N
74	20241217	160344	57	100.00	KOSPI			N	N	N	N	N	1349	-17	5	-1.24	259388826	192882	155.02	1366	1396	1328	1775	957	1366	1344.81	1.63	0	21083	1435	1400	1380	1345	1325	1390	1335	175	409	500	900	1	1	35058587	473	-18.48	1.12	12	0.55	-73.00	1206.00	2450	20240930	-44.94	1230	20241209	9.67	2450	-44.94	20240930	1230	9.67	20241209	2450	-44.94	20240930	1230	9.67	20241209	0.67	N	023960	500	175 억	570799	N	N	1	N	N
75	20241217	150345	57	100.00	KOSPI			N	N	N	N	N	1349	-17	5	-1.24	247895741	184359	148.17	1366	1396	1328	1775	957	1366	1344.64	1.63	0	14550	1435	1400	1380	1345	1325	1390	1335	175	409	500	900	1	1	35058587	473	-18.48	1.12	12	0.53	-73.00	1206.00	2450	20240930	-44.94	1230	20241209	9.67	2450	-44.94	20240930	1230	9.67	20241209	2450	-44.94	20240930	1230	9.67	20241209	0.67	N	023960	500	175 억	570799	N	N	0	N	N
76	20241217	140347	57	100.00	KOSPI			N	N	N	N	N	1346	-20	5	-1.46	218628597	162604	130.69	1366	1396	1328	1775	957	1366	1344.55	1.63	0	4353	1435	1400	1380	1345	1325	1390	1335	175	409	500	900	1	1	35058587	472	-18.44	1.12	12	0.46	-73.00	1206.00	2450	20240930	-45.06	1230	20241209	9.43	2450	-45.06	20240930	1230	9.43	20241209	2450	-45.06	20240930	1230	9.43	20241209	0.67	N	023960	500	175 억	570799	N	N	0	N	N
77	20241217	130340	57	100.00	KOSPI			N	N	N	N	N	1336	-30	5	-2.20	182875265	135960	109.28	1366	1396	1328	1775	957	1366	1345.07	1.63	0	-3122	1435	1400	1380	1345	1325	1390	1335	175	409	500	900	1	1	35058587	468	-18.30	1.11	12	0.39	-73.00	1206.00	2450	20240930	-45.47	1230	20241209	8.62	2450	-45.47	20240930	1230	8.62	20241209	2450	-45.47	20240930	1230	8.62	20241209	0.67	N	023960	500	175 억	570799	N	N	0	N	N
78	20241217	120345	57	100.00	KOSPI			N	N	N	N	N	1335	-31	5	-2.27	167814509	124698	100.22	1366	1396	1328	1775	957	1366	1345.77	1.63	0	1844	1435	1400	1380	1345	1325	1390	1335	175	409	500	900	1	1	35058587	468	-18.29	1.11	12	0.36	-73.00	1206.00	2450	20240930	-45.51	1230	20241209	8.54	2450	-45.51	20240930	1230	8.54	20241209	2450	-45.51	20240930	1230	8.54	20241209	0.67	N	023960	500	175 억	570799	N	N	0	N	N
79	20241217	110345	57	100.00	KOSPI			N	N	N	N	N	1340	-26	5	-1.90	131384836	97374	78.26	1366	1396	1335	1775	957	1366	1349.28	1.63	0	14116	1435	1400	1380	1345	1325	1390	1335	175	409	500	900	1	1	35058587	470	-18.36	1.11	12	0.28	-73.00	1206.00	2450	20240930	-45.31	1230	20241209	8.94	2450	-45.31	20240930	1230	8.94	20241209	2450	-45.31	20240930	1230	8.94	20241209	0.67	N	023960	500	175 억	570799	N	N	0	N	N
80	20241217	100338	57	100.00	KOSPI			N	N	N	N	N	1345	-21	5	-1.54	99511828	73589	59.15	1366	1396	1335	1775	957	1366	1352.26	1.63	0	5947	1435	1400	1380	1345	1325	1390	1335	175	409	500	900	1	1	35058587	472	-18.42	1.12	12	0.21	-73.00	1206.00	2450	20240930	-45.10	1230	20241209	9.35	2450	-45.10	20240930	1230	9.35	20241209	2450	-45.10	20240930	1230	9.35	20241209	0.67	N	023960	500	175 억	570799	N	N	0	N	N
81	20241217	090345	57	100.00	KOSPI			N	N	N	N	N	1392	26	2	1.90	23222442	16998	13.66	1366	1396	1366	1775	957	1366	1366.19	1.63	0	1393	1435	1400	1380	1345	1325	1390	1335	175	409	500	900	1	1	35058587	488	-19.07	1.15	12	0.05	-73.00	1206.00	2450	20240930	-43.18	1230	20241209	13.17	2450	-43.18	20240930	1230	13.17	20241209	2450	-43.18	20240930	1230	13.17	20241209	0.67	N	023960	500	175 억	570799	N	N	0	N	N
82	20241216	160344	57	100.00	KOSPI			N	N	N	N	N	1366	-38	5	-2.71	172828992	124412	98.51	1405	1415	1360	1825	983	1404	1389.17	1.65	0	-7174	1452	1427	1384	1359	1316	1440	1372	175	421	500	920	1	1	35058587	479	-18.71	1.13	12	0.35	-73.00	1206.00	2450	20240930	-44.24	1230	20241209	11.06	2450	-44.24	20240930	1230	11.06	20241209	2450	-44.24	20240930	1230	11.06	20241209	0.68	N	023960	500	175 억	578484	N	N	2	N	N
83	20241216	150344	57	100.00	KOSPI			N	N	N	N	N	1373	-31	5	-2.21	161761414	116326	92.11	1405	1415	1360	1825	983	1404	1390.59	1.65	0	-6531	1452	1427	1384	1359	1316	1440	1372	175	421	500	920	1	1	35058587	481	-18.81	1.14	12	0.33	-73.00	1206.00	2450	20240930	-43.96	1230	20241209	11.63	2450	-43.96	20240930	1230	11.63	20241209	2450	-43.96	20240930	1230	11.63	20241209	0.68	N	023960	500	175 억	578484	N	N	2	N	N
84	20241216	140343	57	100.00	KOSPI			N	N	N	N	N	1372	-32	5	-2.28	143934595	103275	81.77	1405	1415	1361	1825	983	1404	1393.70	1.65	0	-6569	1452	1427	1384	1359	1316	1440	1372	175	421	500	920	1	1	35058587	481	-18.79	1.14	12	0.29	-73.00	1206.00	2450	20240930	-44.00	1230	20241209	11.54	2450	-44.00	20240930	1230	11.54	20241209	2450	-44.00	20240930	1230	11.54	20241209	0.68	N	023960	500	175 억	578484	N	N	2	N	N
85	20241216	130345	57	100.00	KOSPI			N	N	N	N	N	1380	-24	5	-1.71	111580092	79790	63.18	1405	1415	1361	1825	983	1404	1398.42	1.65	0	-10917	1452	1427	1384	1359	1316	1440	1372	175	421	500	920	1	1	35058587	484	-18.90	1.14	12	0.23	-73.00	1206.00	2450	20240930	-43.67	1230	20241209	12.20	2450	-43.67	20240930	1230	12.20	20241209	2450	-43.67	20240930	1230	12.20	20241209	0.68	N	023960	500	175 억	578484	N	N	2	N	N
86	20241216	120345	57	100.00	KOSPI			N	N	N	N	N	1391	-13	5	-0.93	94938985	67807	53.69	1405	1415	1361	1825	983	1404	1400.14	1.65	0	-9157	1452	1427	1384	1359	1316	1440	1372	175	421	500	920	1	1	35058587	488	-19.05	1.15	12	0.19	-73.00	1206.00	2450	20240930	-43.22	1230	20241209	13.09	2450	-43.22	20240930	1230	13.09	20241209	2450	-43.22	20240930	1230	13.09	20241209	0.68	N	023960	500	175 억	578484	N	N	2	N	N
87	20241216	110344	57	100.00	KOSPI			N	N	N	N	N	1400	-4	5	-0.28	85445487	60963	48.27	1405	1415	1361	1825	983	1404	1401.60	1.65	0	-5863	1452	1427	1384	1359	1316	1440	1372	175	421	500	920	1	1	35058587	491	-19.18	1.16	12	0.17	-73.00	1206.00	2450	20240930	-42.86	1230	20241209	13.82	2450	-42.86	20240930	1230	13.82	20241209	2450	-42.86	20240930	1230	13.82	20241209	0.68	N	023960	500	175 억	578484	N	N	2	N	N
88	20241216	100345	57	100.00	KOSPI			N	N	N	N	N	1409	5	2	0.36	71132175	50706	40.15	1405	1415	1361	1825	983	1404	1402.84	1.65	0	509	1452	1427	1384	1359	1316	1440	1372	175	421	500	920	1	1	35058587	494	-19.30	1.17	12	0.14	-73.00	1206.00	2450	20240930	-42.49	1230	20241209	14.55	2450	-42.49	20240930	1230	14.55	20241209	2450	-42.49	20240930	1230	14.55	20241209	0.68	N	023960	500	175 억	578484	N	N	2	N	N
89	20241216	090345	57	100.00	KOSPI			N	N	N	N	N	1404	0	3	0.00	5858326	4169	3.30	1405	1410	1404	1825	983	1404	1405.21	1.65	0	908	1452	1427	1384	1359	1316	1440	1372	175	421	500	920	1	1	35058587	492	-19.23	1.16	12	0.01	-73.00	1206.00	2450	20240930	-42.69	1230	20241209	14.15	2450	-42.69	20240930	1230	14.15	20241209	2450	-42.69	20240930	1230	14.15	20241209	0.68	N	023960	500	175 억	578484	N	N	2	N	N
90	20241213	160338	57	100.00	KOSPI			N	N	N	N	N	1404	26	2	1.89	173407863	126191	63.87	1378	1409	1341	1791	965	1378	1374.14	1.65	0	12786	1462	1420	1382	1340	1302	1441	1361	170	413	500	900	1	1	34009293	477	-19.23	1.16	12	0.37	-73.00	1206.00	2450	20240930	-42.69	1230	20241209	14.15	2450	-42.69	20240930	1230	14.15	20241209	2450	-42.69	20240930	1230	14.15	20241209	0.69	N	023960	500	170 억	559714	N	N	2	N	N
91	20241213	150343	57	100.00	KOSPI			N	N	N	N	N	1397	19	2	1.38	149021724	108820	55.07	1378	1397	1341	1791	965	1378	1369.43	1.65	0	10657	1462	1420	1382	1340	1302	1441	1361	170	413	500	900	1	1	34009293	475	-19.14	1.16	12	0.32	-73.00	1206.00	2450	20240930	-42.98	1230	20241209	13.58	2450	-42.98	20240930	1230	13.58	20241209	2450	-42.98	20240930	1230	13.58	20241209	0.69	N	023960	500	170 억	559714	N	N	0	N	N
92	20241213	140345	57	100.00	KOSPI			N	N	N	N	N	1372	-6	5	-0.44	107502003	78780	39.87	1378	1385	1341	1791	965	1378	1364.58	1.65	0	7048	1462	1420	1382	1340	1302	1441	1361	170	413	500	900	1	1	34009293	467	-18.79	1.14	12	0.23	-73.00	1206.00	2450	20240930	-44.00	1230	20241209	11.54	2450	-44.00	20240930	1230	11.54	20241209	2450	-44.00	20240930	1230	11.54	20241209	0.69	N	023960	500	170 억	559714	N	N	0	N	N
93	20241213	130345	57	100.00	KOSPI			N	N	N	N	N	1369	-9	5	-0.65	88630899	65010	32.90	1378	1385	1341	1791	965	1378	1363.34	1.65	0	6110	1462	1420	1382	1340	1302	1441	1361	170	413	500	900	1	1	34009293	466	-18.75	1.14	12	0.19	-73.00	1206.00	2450	20240930	-44.12	1230	20241209	11.30	2450	-44.12	20240930	1230	11.30	20241209	2450	-44.12	20240930	1230	11.30	20241209	0.69	N	023960	500	170 억	559714	N	N	0	N	N
94	20241213	120345	57	100.00	KOSPI			N	N	N	N	N	1368	-10	5	-0.73	77392478	56779	28.74	1378	1385	1341	1791	965	1378	1363.04	1.65	0	12675	1462	1420	1382	1340	1302	1441	1361	170	413	500	900	1	1	34009293	465	-18.74	1.13	12	0.17	-73.00	1206.00	2450	20240930	-44.16	1230	20241209	11.22	2450	-44.16	20240930	1230	11.22	20241209	2450	-44.16	20240930	1230	11.22	20241209	0.69	N	023960	500	170 억	559714	N	N	0	N	N
95	20241213	110343	57	100.00	KOSPI			N	N	N	N	N	1372	-6	5	-0.44	63727541	46736	23.65	1378	1385	1341	1791	965	1378	1363.56	1.65	0	7683	1462	1420	1382	1340	1302	1441	1361	170	413	500	900	1	1	34009293	467	-18.79	1.14	12	0.14	-73.00	1206.00	2450	20240930	-44.00	1230	20241209	11.54	2450	-44.00	20240930	1230	11.54	20241209	2450	-44.00	20240930	1230	11.54	20241209	0.69	N	023960	500	170 억	559714	N	N	0	N	N
96	20241213	100343	57	100.00	KOSPI			N	N	N	N	N	1365	-13	5	-0.94	35453344	25841	13.08	1378	1385	1356	1791	965	1378	1371.98	1.65	0	1217	1462	1420	1382	1340	1302	1441	1361	170	413	500	900	1	1	34009293	464	-18.70	1.13	12	0.08	-73.00	1206.00	2450	20240930	-44.29	1230	20241209	10.98	2450	-44.29	20240930	1230	10.98	20241209	2450	-44.29	20240930	1230	10.98	20241209	0.69	N	023960	500	170 억	559714	N	N	0	N	N
97	20241213	090344	57	100.00	KOSPI			N	N	N	N	N	1370	-8	5	-0.58	7306627	5315	2.69	1378	1378	1370	1791	965	1378	1374.71	1.65	0	-1964	1462	1420	1382	1340	1302	1441	1361	170	413	500	900	1	1	34009293	466	-18.77	1.14	12	0.02	-73.00	1206.00	2450	20240930	-44.08	1230	20241209	11.38	2450	-44.08	20240930	1230	11.38	20241209	2450	-44.08	20240930	1230	11.38	20241209	0.69	N	023960	500	170 억	559714	N	N	0	N	N
98	20241212	160343	57	100.00	KOSPI			N	N	N	N	N	1378	-12	5	-0.86	271150387	197022	113.80	1372	1424	1344	1807	973	1390	1376.24	1.74	0	-32916	1459	1424	1372	1337	1285	1442	1355	170	417	500	910	1	1	34009293	469	-18.88	1.14	12	0.58	-73.00	1206.00	2450	20240930	-43.76	1230	20241209	12.03	2450	-43.76	20240930	1230	12.03	20241209	2450	-43.76	20240930	1230	12.03	20241209	0.73	N	023960	500	170 억	590797	N	N	0	N	N
99	20241212	150343	57	100.00	KOSPI			N	N	N	N	N	1397	7	2	0.50	255798125	185950	107.41	1372	1424	1344	1807	973	1390	1375.63	1.74	0	-28009	1459	1424	1372	1337	1285	1442	1355	170	417	500	910	1	1	34009293	475	-19.14	1.16	12	0.55	-73.00	1206.00	2450	20240930	-42.98	1230	20241209	13.58	2450	-42.98	20240930	1230	13.58	20241209	2450	-42.98	20240930	1230	13.58	20241209	0.73	N	023960	500	170 억	590797	N	N	0	N	N
100	20241212	140343	57	100.00	KOSPI			N	N	N	N	N	1344	-46	5	-3.31	244421216	177614	102.59	1372	1424	1344	1807	973	1390	1376.14	1.74	0	-26543	1459	1424	1372	1337	1285	1442	1355	170	417	500	910	1	1	34009293	457	-18.41	1.11	12	0.52	-73.00	1206.00	2450	20240930	-45.14	1230	20241209	9.27	2450	-45.14	20240930	1230	9.27	20241209	2450	-45.14	20240930	1230	9.27	20241209	0.73	N	023960	500	170 억	590797	N	N	0	N	N
101	20241212	130340	57	100.00	KOSPI			N	N	N	N	N	1357	-33	5	-2.37	213196838	154472	89.22	1372	1424	1349	1807	973	1390	1380.16	1.74	0	-37625	1459	1424	1372	1337	1285	1442	1355	170	417	500	910	1	1	34009293	462	-18.59	1.13	12	0.45	-73.00	1206.00	2450	20240930	-44.61	1230	20241209	10.33	2450	-44.61	20240930	1230	10.33	20241209	2450	-44.61	20240930	1230	10.33	20241209	0.73	N	023960	500	170 억	590797	N	N	0	N	N
102	20241212	120340	57	100.00	KOSPI			N	N	N	N	N	1365	-25	5	-1.80	185970688	134369	77.61	1372	1424	1355	1807	973	1390	1384.03	1.74	0	-25916	1459	1424	1372	1337	1285	1442	1355	170	417	500	910	1	1	34009293	464	-18.70	1.13	12	0.40	-73.00	1206.00	2450	20240930	-44.29	1230	20241209	10.98	2450	-44.29	20240930	1230	10.98	20241209	2450	-44.29	20240930	1230	10.98	20241209	0.73	N	023960	500	170 억	590797	N	N	0	N	N
103	20241212	110340	57	100.00	KOSPI			N	N	N	N	N	1365	-25	5	-1.80	156114442	112455	64.95	1372	1424	1365	1807	973	1390	1388.24	1.74	0	-15600	1459	1424	1372	1337	1285	1442	1355	170	417	500	910	1	1	34009293	464	-18.70	1.13	12	0.33	-73.00	1206.00	2450	20240930	-44.29	1230	20241209	10.98	2450	-44.29	20240930	1230	10.98	20241209	2450	-44.29	20240930	1230	10.98	20241209	0.73	N	023960	500	170 억	590797	N	N	0	N	N
104	20241212	100339	57	100.00	KOSPI			N	N	N	N	N	1378	-12	5	-0.86	134334862	96536	55.76	1372	1424	1367	1807	973	1390	1391.55	1.74	0	-13755	1459	1424	1372	1337	1285	1442	1355	170	417	500	910	1	1	34009293	469	-18.88	1.14	12	0.28	-73.00	1206.00	2450	20240930	-43.76	1230	20241209	12.03	2450	-43.76	20240930	1230	12.03	20241209	2450	-43.76	20240930	1230	12.03	20241209	0.73	N	023960	500	170 억	590797	N	N	0	N	N
105	20241212	090342	57	100.00	KOSPI			N	N	N	N	N	1418	28	2	2.01	10405702	7452	4.30	1372	1424	1372	1807	973	1390	1396.36	1.74	0	-2963	1459	1424	1372	1337	1285	1442	1355	170	417	500	910	1	1	34009293	482	-19.42	1.18	12	0.02	-73.00	1206.00	2450	20240930	-42.12	1230	20241209	15.28	2450	-42.12	20240930	1230	15.28	20241209	2450	-42.12	20240930	1230	15.28	20241209	0.73	N	023960	500	170 억	590797	N	N	0	N	N
106	20241211	160339	57	100.00	KOSPI			N	N	N	N	N	1390	58	2	4.35	238136547	172602	94.99	1332	1407	1320	1731	933	1332	1379.69	1.71	0	5935	1402	1366	1299	1263	1196	1385	1282	170	399	500	870	1	1	34009293	473	-19.04	1.15	12	0.51	-73.00	1206.00	2450	20240930	-43.27	1230	20241209	13.01	2450	-43.27	20240930	1230	13.01	20241209	2450	-43.27	20240930	1230	13.01	20241209	0.85	N	023960	500	170 억	583231	N	N	1	N	N
107	20241211	150256	57	100.00	KOSPI			N	N	N	N	N	1380	48	2	3.60	210811267	152872	84.13	1332	1407	1320	1731	933	1332	1379.01	1.71	0	5046	1402	1366	1299	1263	1196	1385	1282	170	399	500	870	1	1	34009293	469	-18.90	1.14	12	0.45	-73.00	1206.00	2450	20240930	-43.67	1230	20241209	12.20	2450	-43.67	20240930	1230	12.20	20241209	2450	-43.67	20240930	1230	12.20	20241209	0.85	N	023960	500	170 억	583231	N	N	1	N	N
108	20241211	140341	57	100.00	KOSPI			N	N	N	N	N	1381	49	2	3.68	190401497	138085	75.99	1332	1407	1320	1731	933	1332	1378.87	1.71	0	4093	1402	1366	1299	1263	1196	1385	1282	170	399	500	870	1	1	34009293	470	-18.92	1.15	12	0.41	-73.00	1206.00	2450	20240930	-43.63	1230	20241209	12.28	2450	-43.63	20240930	1230	12.28	20241209	2450	-43.63	20240930	1230	12.28	20241209	0.85	N	023960	500	170 억	583231	N	N	1	N	N
109	20241211	130342	57	100.00	KOSPI			N	N	N	N	N	1381	49	2	3.68	161001430	116794	64.28	1332	1407	1320	1731	933	1332	1378.51	1.71	0	6169	1402	1366	1299	1263	1196	1385	1282	170	399	500	870	1	1	34009293	470	-18.92	1.15	12	0.34	-73.00	1206.00	2450	20240930	-43.63	1230	20241209	12.28	2450	-43.63	20240930	1230	12.28	20241209	2450	-43.63	20240930	1230	12.28	20241209	0.85	N	023960	500	170 억	583231	N	N	1	N	N
110	20241211	120344	57	100.00	KOSPI			N	N	N	N	N	1379	47	2	3.53	148048722	107427	59.12	1332	1407	1320	1731	933	1332	1378.13	1.71	0	5728	1402	1366	1299	1263	1196	1385	1282	170	399	500	870	1	1	34009293	469	-18.89	1.14	12	0.32	-73.00	1206.00	2450	20240930	-43.71	1230	20241209	12.11	2450	-43.71	20240930	1230	12.11	20241209	2450	-43.71	20240930	1230	12.11	20241209	0.85	N	023960	500	170 억	583231	N	N	1	N	N
111	20241211	110341	57	100.00	KOSPI			N	N	N	N	N	1388	56	2	4.20	135156752	98069	53.97	1332	1407	1320	1731	933	1332	1378.18	1.71	0	3178	1402	1366	1299	1263	1196	1385	1282	170	399	500	870	1	1	34009293	472	-19.01	1.15	12	0.29	-73.00	1206.00	2450	20240930	-43.35	1230	20241209	12.85	2450	-43.35	20240930	1230	12.85	20241209	2450	-43.35	20240930	1230	12.85	20241209	0.85	N	023960	500	170 억	583231	N	N	1	N	N
112	20241211	100342	57	100.00	KOSPI			N	N	N	N	N	1395	63	2	4.73	89819962	65518	36.06	1332	1399	1320	1731	933	1332	1370.92	1.71	0	9012	1402	1366	1299	1263	1196	1385	1282	170	399	500	870	1	1	34009293	474	-19.11	1.16	12	0.19	-73.00	1206.00	2450	20240930	-43.06	1230	20241209	13.41	2450	-43.06	20240930	1230	13.41	20241209	2450	-43.06	20240930	1230	13.41	20241209	0.85	N	023960	500	170 억	583231	N	N	1	N	N
113	20241211	090343	57	100.00	KOSPI			N	N	N	N	N	1387	55	2	4.13	25351055	19044	10.48	1332	1388	1320	1731	933	1332	1331.18	1.71	0	-177	1402	1366	1299	1263	1196	1385	1282	170	399	500	870	1	1	34009293	472	-19.00	1.15	12	0.06	-73.00	1206.00	2450	20240930	-43.39	1230	20241209	12.76	2450	-43.39	20240930	1230	12.76	20241209	2450	-43.39	20240930	1230	12.76	20241209	0.85	N	023960	500	170 억	583231	N	N	1	N	N
114	20241210	160341	57	100.00	KOSPI			N	N	N	N	N	1332	100	2	8.12	235263117	181085	45.02	1232	1335	1232	1601	863	1232	1299.16	1.55	0	51877	1354	1292	1261	1199	1168	1277	1184	170	369	500	810	1	1	34009293	453	-18.25	1.10	12	0.53	-73.00	1206.00	2450	20240930	-45.63	1230	20241209	8.29	2450	-45.63	20240930	1230	8.29	20241209	2450	-45.63	20240930	1230	8.29	20241209	0.92	N	023960	500	170 억	527129	N	N	1	N	N
115	20241210	150340	57	100.00	KOSPI			N	N	N	N	N	1333	101	2	8.20	227759247	175449	43.61	1232	1333	1232	1601	863	1232	1298.15	1.55	0	51552	1354	1292	1261	1199	1168	1277	1184	170	369	500	810	1	1	34009293	453	-18.26	1.11	12	0.52	-73.00	1206.00	2450	20240930	-45.59	1230	20241209	8.37	2450	-45.59	20240930	1230	8.37	20241209	2450	-45.59	20240930	1230	8.37	20241209	0.92	N	023960	500	170 억	527129	N	N	0	N	N
116	20241210	140340	57	100.00	KOSPI			N	N	N	N	N	1330	98	2	7.95	207941350	160540	39.91	1232	1331	1232	1601	863	1232	1295.26	1.55	0	47042	1354	1292	1261	1199	1168	1277	1184	170	369	500	810	1	1	34009293	452	-18.22	1.10	12	0.47	-73.00	1206.00	2450	20240930	-45.71	1230	20241209	8.13	2450	-45.71	20240930	1230	8.13	20241209	2450	-45.71	20240930	1230	8.13	20241209	0.92	N	023960	500	170 억	527129	N	N	0	N	N
117	20241210	130339	57	100.00	KOSPI			N	N	N	N	N	1317	85	2	6.90	188054803	145558	36.18	1232	1329	1232	1601	863	1232	1291.96	1.55	0	47548	1354	1292	1261	1199	1168	1277	1184	170	369	500	810	1	1	34009293	448	-18.04	1.09	12	0.43	-73.00	1206.00	2450	20240930	-46.24	1230	20241209	7.07	2450	-46.24	20240930	1230	7.07	20241209	2450	-46.24	20240930	1230	7.07	20241209	0.92	N	023960	500	170 억	527129	N	N	0	N	N
118	20241210	120339	57	100.00	KOSPI			N	N	N	N	N	1329	97	2	7.87	169112731	131154	32.60	1232	1329	1232	1601	863	1232	1289.42	1.55	0	49690	1354	1292	1261	1199	1168	1277	1184	170	369	500	810	1	1	34009293	452	-18.21	1.10	12	0.39	-73.00	1206.00	2450	20240930	-45.76	1230	20241209	8.05	2450	-45.76	20240930	1230	8.05	20241209	2450	-45.76	20240930	1230	8.05	20241209	0.92	N	023960	500	170 억	527129	N	N	0	N	N
119	20241210	110339	57	100.00	KOSPI			N	N	N	N	N	1308	76	2	6.17	134058159	104385	25.95	1232	1309	1232	1601	863	1232	1284.27	1.55	0	44318	1354	1292	1261	1199	1168	1277	1184	170	369	500	810	1	1	34009293	445	-17.92	1.08	12	0.31	-73.00	1206.00	2450	20240930	-46.61	1230	20241209	6.34	2450	-46.61	20240930	1230	6.34	20241209	2450	-46.61	20240930	1230	6.34	20241209	0.92	N	023960	500	170 억	527129	N	N	0	N	N
120	20241210	100339	57	100.00	KOSPI			N	N	N	N	N	1291	59	2	4.79	109316214	85362	21.22	1232	1306	1232	1601	863	1232	1280.62	1.55	0	39009	1354	1292	1261	1199	1168	1277	1184	170	369	500	810	1	1	34009293	439	-17.68	1.07	12	0.25	-73.00	1206.00	2450	20240930	-47.31	1230	20241209	4.96	2450	-47.31	20240930	1230	4.96	20241209	2450	-47.31	20240930	1230	4.96	20241209	0.92	N	023960	500	170 억	527129	N	N	0	N	N
121	20241210	090342	57	100.00	KOSPI			N	N	N	N	N	1274	42	2	3.41	9582036	7767	1.93	1232	1274	1232	1601	863	1232	1233.69	1.55	0	3384	1354	1292	1261	1199	1168	1277	1184	170	369	500	810	1	1	34009293	433	-17.45	1.06	12	0.02	-73.00	1206.00	2450	20240930	-48.00	1230	20241209	3.58	2450	-48.00	20240930	1230	3.58	20241209	2450	-48.00	20240930	1230	3.58	20241209	0.92	N	023960	500	170 억	527129	N	N	0	N	N
122	20241209	160338	57	100.00	KOSPI	신저가		N	N	N	N	N	1232	-103	5	-7.72	504758260	400953	83.75	1323	1323	1230	1735	935	1335	1258.95	1.36	0	63798	1475	1404	1352	1281	1229	1379	1256	170	400	500	880	1	1	34009293	419	-16.88	1.02	12	1.18	-73.00	1206.00	2450	20240930	-49.71	1230	20241209	0.16	2450	-49.71	20240930	1230	0.16	20241209	2450	-49.71	20240930	1230	0.16	20241209	0.93	N	023960	500	170 억	462846	N	N	0	N	N
123	20241209	150340	57	100.00	KOSPI	신저가		N	N	N	N	N	1256	-79	5	-5.92	465710794	369517	77.18	1323	1323	1230	1735	935	1335	1260.32	1.36	0	55479	1475	1404	1352	1281	1229	1379	1256	170	400	500	880	1	1	34009293	427	-17.21	1.04	12	1.09	-73.00	1206.00	2450	20240930	-48.73	1230	20241209	2.11	2450	-48.73	20240930	1230	2.11	20241209	2450	-48.73	20240930	1230	2.11	20241209	0.93	N	023960	500	170 억	462846	N	N	0	N	N
124	20241209	140339	57	100.00	KOSPI	신저가		N	N	N	N	N	1260	-75	5	-5.62	454005624	360246	75.24	1323	1323	1230	1735	935	1335	1260.27	1.36	0	54383	1475	1404	1352	1281	1229	1379	1256	170	400	500	880	1	1	34009293	429	-17.26	1.04	12	1.06	-73.00	1206.00	2450	20240930	-48.57	1230	20241209	2.44	2450	-48.57	20240930	1230	2.44	20241209	2450	-48.57	20240930	1230	2.44	20241209	0.93	N	023960	500	170 억	462846	N	N	0	N	N
125	20241209	130341	57	100.00	KOSPI	신저가		N	N	N	N	N	1239	-96	5	-7.19	389072651	308082	64.35	1323	1323	1230	1735	935	1335	1262.89	1.36	0	49458	1475	1404	1352	1281	1229	1379	1256	170	400	500	880	1	1	34009293	421	-16.97	1.03	12	0.91	-73.00	1206.00	2450	20240930	-49.43	1230	20241209	0.73	2450	-49.43	20240930	1230	0.73	20241209	2450	-49.43	20240930	1230	0.73	20241209	0.93	N	023960	500	170 억	462846	N	N	0	N	N
126	20241209	120339	57	100.00	KOSPI	신저가		N	N	N	N	N	1247	-88	5	-6.59	341082535	269870	56.37	1323	1323	1230	1735	935	1335	1263.88	1.36	0	44484	1475	1404	1352	1281	1229	1379	1256	170	400	500	880	1	1	34009293	424	-17.08	1.03	12	0.79	-73.00	1206.00	2450	20240930	-49.10	1230	20241209	1.38	2450	-49.10	20240930	1230	1.38	20241209	2450	-49.10	20240930	1230	1.38	20241209	0.93	N	023960	500	170 억	462846	N	N	0	N	N
127	20241209	110340	57	100.00	KOSPI	신저가		N	N	N	N	N	1274	-61	5	-4.57	330477584	261421	54.60	1323	1323	1230	1735	935	1335	1264.16	1.36	0	44104	1475	1404	1352	1281	1229	1379	1256	170	400	500	880	1	1	34009293	433	-17.45	1.06	12	0.77	-73.00	1206.00	2450	20240930	-48.00	1230	20241209	3.58	2450	-48.00	20240930	1230	3.58	20241209	2450	-48.00	20240930	1230	3.58	20241209	0.93	N	023960	500	170 억	462846	N	N	0	N	N
128	20241209	100339	57	100.00	KOSPI	신저가		N	N	N	N	N	1294	-41	5	-3.07	217013642	170876	35.69	1323	1323	1230	1735	935	1335	1270.01	1.36	0	8489	1475	1404	1352	1281	1229	1379	1256	170	400	500	880	1	1	34009293	440	-17.73	1.07	12	0.50	-73.00	1206.00	2450	20240930	-47.18	1230	20241209	5.20	2450	-47.18	20240930	1230	5.20	20241209	2450	-47.18	20240930	1230	5.20	20241209	0.93	N	023960	500	170 억	462846	N	N	0	N	N
129	20241209	090337	57	100.00	KOSPI	신저가		N	N	N	N	N	1270	-65	5	-4.87	36308933	28285	5.91	1323	1323	1269	1735	935	1335	1283.68	1.36	0	7694	1475	1404	1352	1281	1229	1379	1256	170	400	500	880	1	1	34009293	432	-17.40	1.05	12	0.08	-73.00	1206.00	2450	20240930	-48.16	1269	20241209	0.08	2450	-48.16	20240930	1269	0.08	20241209	2450	-48.16	20240930	1269	0.08	20241209	0.93	N	023960	500	170 억	462846	N	N	0	N	N
130	20241206	160336	57	100.00	KOSPI		건설업	N	N	N	N	N	1335	-78	5	-5.52	642247543	476488	275.26	1420	1423	1300	1836	990	1413	1347.88	1.11	0	87774	1466	1439	1423	1396	1380	1431	1388	170	423	500	930	1	1	34009293	454	-18.29	1.11	12	1.40	-73.00	1206.00	2450	20240930	-45.51	1293	20240805	3.25	2450	-45.51	20240930	1293	3.25	20240805	2450	-45.51	20240930	1293	3.25	20240805	1.02	N	023960	500	170 억	376721	N	N	0	N	N
131	20241206	150337	57	100.00	KOSPI		건설업	N	N	N	N	N	1337	-76	5	-5.38	634857482	470949	272.06	1420	1423	1300	1836	990	1413	1348.04	1.11	0	90402	1466	1439	1423	1396	1380	1431	1388	170	423	500	930	1	1	34009293	455	-18.32	1.11	12	1.38	-73.00	1206.00	2450	20240930	-45.43	1293	20240805	3.40	2450	-45.43	20240930	1293	3.40	20240805	2450	-45.43	20240930	1293	3.40	20240805	1.02	N	023960	500	170 억	376721	N	N	0	N	N
132	20241206	140336	57	100.00	KOSPI		건설업	N	N	N	N	N	1323	-90	5	-6.37	523027761	386563	223.31	1420	1423	1300	1836	990	1413	1353.02	1.11	0	67303	1466	1439	1423	1396	1380	1431	1388	170	423	500	930	1	1	34009293	450	-18.12	1.10	12	1.14	-73.00	1206.00	2450	20240930	-46.00	1293	20240805	2.32	2450	-46.00	20240930	1293	2.32	20240805	2450	-46.00	20240930	1293	2.32	20240805	1.02	N	023960	500	170 억	376721	N	N	0	N	N
133	20241206	130337	57	100.00	KOSPI		건설업	N	N	N	N	N	1328	-85	5	-6.02	440666119	324220	187.30	1420	1423	1328	1836	990	1413	1359.16	1.11	0	61070	1466	1439	1423	1396	1380	1431	1388	170	423	500	930	1	1	34009293	452	-18.19	1.10	12	0.95	-73.00	1206.00	2450	20240930	-45.80	1293	20240805	2.71	2450	-45.80	20240930	1293	2.71	20240805	2450	-45.80	20240930	1293	2.71	20240805	1.02	N	023960	500	170 억	376721	N	N	0	N	N
134	20241206	120335	57	100.00	KOSPI		건설업	N	N	N	N	N	1356	-57	5	-4.03	400162593	293960	169.82	1420	1423	1330	1836	990	1413	1361.28	1.11	0	60754	1466	1439	1423	1396	1380	1431	1388	170	423	500	930	1	1	34009293	461	-18.58	1.12	12	0.86	-73.00	1206.00	2450	20240930	-44.65	1293	20240805	4.87	2450	-44.65	20240930	1293	4.87	20240805	2450	-44.65	20240930	1293	4.87	20240805	1.02	N	023960	500	170 억	376721	N	N	0	N	N
135	20241206	110337	57	100.00	KOSPI		건설업	N	N	N	N	N	1365	-48	5	-3.40	365915837	268589	155.16	1420	1423	1330	1836	990	1413	1362.36	1.11	0	55521	1466	1439	1423	1396	1380	1431	1388	170	423	500	930	1	1	34009293	464	-18.70	1.13	12	0.79	-73.00	1206.00	2450	20240930	-44.29	1293	20240805	5.57	2450	-44.29	20240930	1293	5.57	20240805	2450	-44.29	20240930	1293	5.57	20240805	1.02	N	023960	500	170 억	376721	N	N	0	N	N
136	20241206	100334	57	100.00	KOSPI		건설업	N	N	N	N	N	1385	-28	5	-1.98	153560868	111379	64.34	1420	1423	1357	1836	990	1413	1378.72	1.11	0	19494	1466	1439	1423	1396	1380	1431	1388	170	423	500	930	1	1	34009293	471	-18.97	1.15	12	0.33	-73.00	1206.00	2450	20240930	-43.47	1293	20240805	7.12	2450	-43.47	20240930	1293	7.12	20240805	2450	-43.47	20240930	1293	7.12	20240805	1.02	N	023960	500	170 억	376721	N	N	0	N	N
137	20241206	090336	57	100.00	KOSPI		건설업	N	N	N	N	N	1417	4	2	0.28	2830070	1994	1.15	1420	1423	1417	1836	990	1413	1419.29	1.11	0	-93	1466	1439	1423	1396	1380	1431	1388	170	423	500	930	1	1	34009293	482	-19.41	1.17	12	0.01	-73.00	1206.00	2450	20240930	-42.16	1293	20240805	9.59	2450	-42.16	20240930	1293	9.59	20240805	2450	-42.16	20240930	1293	9.59	20240805	1.02	N	023960	500	170 억	376721	N	N	0	N	N
138	20241205	160331	57	100.00	KOSPI		건설업	N	N	N	N	N	1413	-35	5	-2.42	244879938	172569	67.27	1448	1450	1407	1882	1014	1448	1419.03	1.07	0	14271	1490	1468	1431	1409	1372	1480	1421	170	434	500	950	1	1	33988167	480	-19.36	1.17	12	0.51	-73.00	1206.00	2450	20240930	-42.33	1293	20240805	9.28	2450	-42.33	20240930	1293	9.28	20240805	2450	-42.33	20240930	1293	9.28	20240805	1.04	N	023960	500	169 억	362259	N	N	0	N	N
139	20241205	150334	57	100.00	KOSPI		건설업	N	N	N	N	N	1413	-35	5	-2.42	238542221	168073	65.51	1448	1450	1407	1882	1014	1448	1419.28	1.07	0	14464	1490	1468	1431	1409	1372	1480	1421	170	434	500	950	1	1	33988167	480	-19.36	1.17	12	0.49	-73.00	1206.00	2450	20240930	-42.33	1293	20240805	9.28	2450	-42.33	20240930	1293	9.28	20240805	2450	-42.33	20240930	1293	9.28	20240805	1.04	N	023960	500	169 억	362259	N	N	0	N	N
140	20241205	140332	57	100.00	KOSPI		건설업	N	N	N	N	N	1410	-38	5	-2.62	191825817	134970	52.61	1448	1450	1407	1882	1014	1448	1421.25	1.07	0	10424	1490	1468	1431	1409	1372	1480	1421	170	434	500	950	1	1	33988167	479	-19.32	1.17	12	0.40	-73.00	1206.00	2450	20240930	-42.45	1293	20240805	9.05	2450	-42.45	20240930	1293	9.05	20240805	2450	-42.45	20240930	1293	9.05	20240805	1.04	N	023960	500	169 억	362259	N	N	0	N	N
141	20241205	130332	57	100.00	KOSPI		건설업	N	N	N	N	N	1422	-26	5	-1.80	145900095	102528	39.97	1448	1450	1407	1882	1014	1448	1423.03	1.07	0	7982	1490	1468	1431	1409	1372	1480	1421	170	434	500	950	1	1	33988167	483	-19.48	1.18	12	0.30	-73.00	1206.00	2450	20240930	-41.96	1293	20240805	9.98	2450	-41.96	20240930	1293	9.98	20240805	2450	-41.96	20240930	1293	9.98	20240805	1.04	N	023960	500	169 억	362259	N	N	0	N	N
142	20241205	120333	57	100.00	KOSPI		건설업	N	N	N	N	N	1423	-25	5	-1.73	123843363	86975	33.90	1448	1450	1407	1882	1014	1448	1423.90	1.07	0	6515	1490	1468	1431	1409	1372	1480	1421	170	434	500	950	1	1	33988167	484	-19.49	1.18	12	0.26	-73.00	1206.00	2450	20240930	-41.92	1293	20240805	10.05	2450	-41.92	20240930	1293	10.05	20240805	2450	-41.92	20240930	1293	10.05	20240805	1.04	N	023960	500	169 억	362259	N	N	0	N	N
143	20241205	110331	57	100.00	KOSPI		건설업	N	N	N	N	N	1425	-23	5	-1.59	63901779	44904	17.50	1448	1450	1407	1882	1014	1448	1423.08	1.07	0	-2325	1490	1468	1431	1409	1372	1480	1421	170	434	500	950	1	1	33988167	484	-19.52	1.18	12	0.13	-73.00	1206.00	2450	20240930	-41.84	1293	20240805	10.21	2450	-41.84	20240930	1293	10.21	20240805	2450	-41.84	20240930	1293	10.21	20240805	1.04	N	023960	500	169 억	362259	N	N	0	N	N
144	20241205	100330	57	100.00	KOSPI		건설업	N	N	N	N	N	1418	-30	5	-2.07	45591841	32041	12.49	1448	1450	1407	1882	1014	1448	1422.92	1.07	0	-5701	1490	1468	1431	1409	1372	1480	1421	170	434	500	950	1	1	33988167	482	-19.42	1.18	12	0.09	-73.00	1206.00	2450	20240930	-42.12	1293	20240805	9.67	2450	-42.12	20240930	1293	9.67	20240805	2450	-42.12	20240930	1293	9.67	20240805	1.04	N	023960	500	169 억	362259	N	N	0	N	N
145	20241205	090332	57	100.00	KOSPI		건설업	N	N	N	N	N	1448	0	3	0.00	698573	484	0.19	1448	1450	1422	1882	1014	1448	1443.33	1.07	0	-343	1490	1468	1431	1409	1372	1480	1421	170	434	500	950	1	1	33988167	492	-19.84	1.20	12	0.00	-73.00	1206.00	2450	20240930	-40.90	1293	20240805	11.99	2450	-40.90	20240930	1293	11.99	20240805	2450	-40.90	20240930	1293	11.99	20240805	1.04	N	023960	500	169 억	362259	N	N	0	N	N
146	20241204	160327	57	100.00	KOSPI		건설업	N	N	N	N	N	1448	-22	5	-1.50	365921481	256529	183.43	1420	1453	1394	1911	1029	1470	1426.43	0.97	0	19850	1545	1507	1486	1448	1427	1499	1440	170	441	500	970	1	1	33988167	492	-19.84	1.20	12	0.75	-73.00	1206.00	2450	20240930	-40.90	1293	20240805	11.99	2450	-40.90	20240930	1293	11.99	20240805	2450	-40.90	20240930	1293	11.99	20240805	1.04	N	023960	500	169 억	328778	N	N	0	N	N
147	20241204	150329	57	100.00	KOSPI		건설업	N	N	N	N	N	1436	-34	5	-2.31	363858428	255095	182.40	1420	1453	1394	1911	1029	1470	1426.36	0.97	0	20458	1545	1507	1486	1448	1427	1499	1440	170	441	500	970	1	1	33988167	488	-19.67	1.19	12	0.75	-73.00	1206.00	2450	20240930	-41.39	1293	20240805	11.06	2450	-41.39	20240930	1293	11.06	20240805	2450	-41.39	20240930	1293	11.06	20240805	1.04	N	023960	500	169 억	328778	N	N	0	N	N
148	20241204	140327	57	100.00	KOSPI		건설업	N	N	N	N	N	1433	-37	5	-2.52	328708989	230497	164.82	1420	1453	1394	1911	1029	1470	1426.09	0.97	0	16521	1545	1507	1486	1448	1427	1499	1440	170	441	500	970	1	1	33988167	487	-19.63	1.19	12	0.68	-73.00	1206.00	2450	20240930	-41.51	1293	20240805	10.83	2450	-41.51	20240930	1293	10.83	20240805	2450	-41.51	20240930	1293	10.83	20240805	1.04	N	023960	500	169 억	328778	N	N	0	N	N
149	20241204	130328	57	100.00	KOSPI		건설업	N	N	N	N	N	1450	-20	5	-1.36	308907539	216775	155.00	1420	1453	1394	1911	1029	1470	1425.01	0.97	0	19923	1545	1507	1486	1448	1427	1499	1440	170	441	500	970	1	1	33988167	493	-19.86	1.20	12	0.64	-73.00	1206.00	2450	20240930	-40.82	1293	20240805	12.14	2450	-40.82	20240930	1293	12.14	20240805	2450	-40.82	20240930	1293	12.14	20240805	1.04	N	023960	500	169 억	328778	N	N	0	N	N
150	20241204	120326	57	100.00	KOSPI		건설업	N	N	N	N	N	1431	-39	5	-2.65	289973244	203566	145.56	1420	1453	1394	1911	1029	1470	1424.47	0.97	0	19644	1545	1507	1486	1448	1427	1499	1440	170	441	500	970	1	1	33988167	486	-19.60	1.19	12	0.60	-73.00	1206.00	2450	20240930	-41.59	1293	20240805	10.67	2450	-41.59	20240930	1293	10.67	20240805	2450	-41.59	20240930	1293	10.67	20240805	1.04	N	023960	500	169 억	328778	N	N	0	N	N
151	20241204	110320	57	100.00	KOSPI		건설업	N	N	N	N	N	1428	-42	5	-2.86	266730268	187275	133.91	1420	1453	1394	1911	1029	1470	1424.27	0.97	0	11372	1545	1507	1486	1448	1427	1499	1440	170	441	500	970	1	1	33988167	485	-19.56	1.18	12	0.55	-73.00	1206.00	2450	20240930	-41.71	1293	20240805	10.44	2450	-41.71	20240930	1293	10.44	20240805	2450	-41.71	20240930	1293	10.44	20240805	1.04	N	023960	500	169 억	328778	N	N	0	N	N
152	20241204	100321	57	100.00	KOSPI		건설업	N	N	N	N	N	1450	-20	5	-1.36	237511354	166831	119.29	1420	1453	1394	1911	1029	1470	1423.66	0.97	0	13783	1545	1507	1486	1448	1427	1499	1440	170	441	500	970	1	1	33988167	493	-19.86	1.20	12	0.49	-73.00	1206.00	2450	20240930	-40.82	1293	20240805	12.14	2450	-40.82	20240930	1293	12.14	20240805	2450	-40.82	20240930	1293	12.14	20240805	1.04	N	023960	500	169 억	328778	N	N	0	N	N
153	20241204	090326	57	100.00	KOSPI		건설업	N	N	N	N	N	1427	-43	5	-2.93	20951303	14751	10.55	1420	1440	1400	1911	1029	1470	1420.33	0.97	0	-1692	1545	1507	1486	1448	1427	1499	1440	170	441	500	970	1	1	33988167	485	-19.55	1.18	12	0.04	-73.00	1206.00	2450	20240930	-41.76	1293	20240805	10.36	2450	-41.76	20240930	1293	10.36	20240805	2450	-41.76	20240930	1293	10.36	20240805	1.04	N	023960	500	169 억	328778	N	N	0	N	N
154	20241203	160346	57	100.00	KOSPI		건설업	N	N	N	N	N	1470	-15	5	-1.01	199619236	133712	68.13	1470	1524	1465	1930	1040	1485	1493.06	0.95	0	-3307	1547	1516	1498	1467	1449	1507	1458	170	445	500	980	1	1	33988167	500	-20.14	1.22	12	0.39	-73.00	1206.00	2450	20240930	-40.00	1293	20240805	13.69	2450	-40.00	20240930	1293	13.69	20240805	2450	-40.00	20240930	1293	13.69	20240805	1.17	N	023960	500	169 억	322547	N	N	0	N	N
155	20241203	150350	57	100.00	KOSPI		건설업	N	N	N	N	N	1483	-2	5	-0.13	165996433	110891	56.50	1470	1524	1470	1930	1040	1485	1496.94	0.95	0	1158	1547	1516	1498	1467	1449	1507	1458	170	445	500	980	1	1	33988167	504	-20.32	1.23	12	0.33	-73.00	1206.00	2450	20240930	-39.47	1293	20240805	14.69	2450	-39.47	20240930	1293	14.69	20240805	2450	-39.47	20240930	1293	14.69	20240805	1.17	N	023960	500	169 억	322547	N	N	0	N	N
156	20241203	140343	57	100.00	KOSPI		건설업	N	N	N	N	N	1490	5	2	0.34	150766109	100603	51.26	1470	1524	1470	1930	1040	1485	1498.63	0.95	0	3132	1547	1516	1498	1467	1449	1507	1458	170	445	500	980	1	1	33988167	506	-20.41	1.24	12	0.30	-73.00	1206.00	2450	20240930	-39.18	1293	20240805	15.24	2450	-39.18	20240930	1293	15.24	20240805	2450	-39.18	20240930	1293	15.24	20240805	1.17	N	023960	500	169 억	322547	N	N	0	N	N
157	20241203	130342	57	100.00	KOSPI		건설업	N	N	N	N	N	1497	12	2	0.81	127501332	84915	43.26	1470	1524	1470	1930	1040	1485	1501.52	0.95	0	4730	1547	1516	1498	1467	1449	1507	1458	170	445	500	980	1	1	33988167	509	-20.51	1.24	12	0.25	-73.00	1206.00	2450	20240930	-38.90	1293	20240805	15.78	2450	-38.90	20240930	1293	15.78	20240805	2450	-38.90	20240930	1293	15.78	20240805	1.17	N	023960	500	169 억	322547	N	N	0	N	N
158	20241203	120353	57	100.00	KOSPI		건설업	N	N	N	N	N	1508	23	2	1.55	81029896	53736	27.38	1470	1524	1470	1930	1040	1485	1507.93	0.95	0	1472	1547	1516	1498	1467	1449	1507	1458	170	445	500	980	1	1	33988167	513	-20.66	1.25	12	0.16	-73.00	1206.00	2450	20240930	-38.45	1293	20240805	16.63	2450	-38.45	20240930	1293	16.63	20240805	2450	-38.45	20240930	1293	16.63	20240805	1.17	N	023960	500	169 억	322547	N	N	0	N	N
159	20241203	110341	57	100.00	KOSPI		건설업	N	N	N	N	N	1514	29	2	1.95	66441110	44037	22.44	1470	1524	1470	1930	1040	1485	1508.77	0.95	0	663	1547	1516	1498	1467	1449	1507	1458	170	445	500	980	1	1	33988167	515	-20.74	1.26	12	0.13	-73.00	1206.00	2450	20240930	-38.20	1293	20240805	17.09	2450	-38.20	20240930	1293	17.09	20240805	2450	-38.20	20240930	1293	17.09	20240805	1.17	N	023960	500	169 억	322547	N	N	0	N	N
160	20241203	100333	57	100.00	KOSPI		건설업	N	N	N	N	N	1507	22	2	1.48	63785055	42275	21.54	1470	1524	1470	1930	1040	1485	1508.82	0.95	0	194	1547	1516	1498	1467	1449	1507	1458	170	445	500	980	1	1	33988167	512	-20.64	1.25	12	0.12	-73.00	1206.00	2450	20240930	-38.49	1293	20240805	16.55	2450	-38.49	20240930	1293	16.55	20240805	2450	-38.49	20240930	1293	16.55	20240805	1.17	N	023960	500	169 억	322547	N	N	0	N	N
161	20241203	090333	57	100.00	KOSPI		건설업	N	N	N	N	N	1498	13	2	0.88	5057258	3426	1.75	1470	1506	1470	1930	1040	1485	1476.09	0.95	0	1102	1547	1516	1498	1467	1449	1507	1458	170	445	500	980	1	1	33988167	509	-20.52	1.24	12	0.01	-73.00	1206.00	2450	20240930	-38.86	1293	20240805	15.85	2450	-38.86	20240930	1293	15.85	20240805	2450	-38.86	20240930	1293	15.85	20240805	1.17	N	023960	500	169 억	322547	N	N	0	N	N
162	20241202	160323	57	100.00	KOSPI		건설업	N	N	N	N	N	1485	-12	5	-0.80	292056001	195453	32.55	1497	1529	1480	1946	1048	1497	1494.25	0.94	0	2364	1601	1548	1481	1428	1361	1515	1395	170	449	500	980	1	1	33988167	505	-20.34	1.23	12	0.58	-73.00	1206.00	2450	20240930	-39.39	1293	20240805	14.85	2450	-39.39	20240930	1293	14.85	20240805	2450	-39.39	20240930	1293	14.85	20240805	1.18	N	023960	500	169 억	319114	N	N	0	N	N
163	20241202	150347	57	100.00	KOSPI		건설업	N	N	N	N	N	1497	0	3	0.00	286286850	191577	31.91	1497	1529	1480	1946	1048	1497	1494.37	0.94	0	4369	1601	1548	1481	1428	1361	1515	1395	170	449	500	980	1	1	33988167	509	-20.51	1.24	12	0.56	-73.00	1206.00	2450	20240930	-38.90	1293	20240805	15.78	2450	-38.90	20240930	1293	15.78	20240805	2450	-38.90	20240930	1293	15.78	20240805	1.18	N	023960	500	169 억	319114	N	N	0	N	N
164	20241202	140334	57	100.00	KOSPI		건설업	N	N	N	N	N	1488	-9	5	-0.60	277160823	185473	30.89	1497	1529	1480	1946	1048	1497	1494.34	0.94	0	4391	1601	1548	1481	1428	1361	1515	1395	170	449	500	980	1	1	33988167	506	-20.38	1.23	12	0.55	-73.00	1206.00	2450	20240930	-39.27	1293	20240805	15.08	2450	-39.27	20240930	1293	15.08	20240805	2450	-39.27	20240930	1293	15.08	20240805	1.18	N	023960	500	169 억	319114	N	N	0	N	N
165	20241202	130338	57	100.00	KOSPI		건설업	N	N	N	N	N	1493	-4	5	-0.27	246340216	164810	27.45	1497	1529	1480	1946	1048	1497	1494.69	0.94	0	6245	1601	1548	1481	1428	1361	1515	1395	170	449	500	980	1	1	33988167	507	-20.45	1.24	12	0.48	-73.00	1206.00	2450	20240930	-39.06	1293	20240805	15.47	2450	-39.06	20240930	1293	15.47	20240805	2450	-39.06	20240930	1293	15.47	20240805	1.18	N	023960	500	169 억	319114	N	N	0	N	N
166	20241202	120347	57	100.00	KOSPI		건설업	N	N	N	N	N	1506	9	2	0.60	134600818	89614	14.92	1497	1529	1480	1946	1048	1497	1502.02	0.94	0	5273	1601	1548	1481	1428	1361	1515	1395	170	449	500	980	1	1	33988167	512	-20.63	1.25	12	0.26	-73.00	1206.00	2450	20240930	-38.53	1293	20240805	16.47	2450	-38.53	20240930	1293	16.47	20240805	2450	-38.53	20240930	1293	16.47	20240805	1.18	N	023960	500	169 억	319114	N	N	0	N	N
167	20241202	110328	57	100.00	KOSPI		건설업	N	N	N	N	N	1506	9	2	0.60	132674656	88331	14.71	1497	1529	1480	1946	1048	1497	1502.03	0.94	0	5171	1601	1548	1481	1428	1361	1515	1395	170	449	500	980	1	1	33988167	512	-20.63	1.25	12	0.26	-73.00	1206.00	2450	20240930	-38.53	1293	20240805	16.47	2450	-38.53	20240930	1293	16.47	20240805	2450	-38.53	20240930	1293	16.47	20240805	1.18	N	023960	500	169 억	319114	N	N	0	N	N
168	20241202	100324	57	100.00	KOSPI		건설업	N	N	N	N	N	1511	14	2	0.94	108853607	72372	12.05	1497	1529	1480	1946	1048	1497	1504.11	0.94	0	5158	1601	1548	1481	1428	1361	1515	1395	170	449	500	980	1	1	33988167	514	-20.70	1.25	12	0.21	-73.00	1206.00	2450	20240930	-38.33	1293	20240805	16.86	2450	-38.33	20240930	1293	16.86	20240805	2450	-38.33	20240930	1293	16.86	20240805	1.18	N	023960	500	169 억	319114	N	N	0	N	N
169	20241202	090326	57	100.00	KOSPI		건설업	N	N	N	N	N	1503	6	2	0.40	17068189	11398	1.90	1497	1504	1490	1946	1048	1497	1497.48	0.94	0	96	1601	1548	1481	1428	1361	1515	1395	170	449	500	980	1	1	33988167	511	-20.59	1.25	12	0.03	-73.00	1206.00	2450	20240930	-38.65	1293	20240805	16.24	2450	-38.65	20240930	1293	16.24	20240805	2450	-38.65	20240930	1293	16.24	20240805	1.18	N	023960	500	169 억	319114	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History