KissMeData/028100/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160412	57	100.00	KOSPI	건설	N	N	N	N	N	13560	40	2	0.30	297568540	22027	12.42	13700	13700	13250	17570	9470	13520	13508.08	5.33	-1111	-1896	14860	14190	13830	13160	12800	14010	12980	70	4050	500	10270	10	1	13389502	1816	18.63	0.81	12	0.16	728.00	16724.00	16500	20241113	-17.82	11550	20240805	17.40	16500	-17.82	20241113	11550	17.40	20240805	16500	-17.82	20241113	11550	17.40	20240805	1.07	N	028100	500	70 억	713977	N	N	0	N	N
3	20241231	150414	57	100.00	KOSPI	건설	N	N	N	N	N	13560	40	2	0.30	297568540	22027	12.42	13700	13700	13250	17570	9470	13520	13508.08	5.33	-1111	-1896	14860	14190	13830	13160	12800	14010	12980	70	4050	500	10270	10	1	13389502	1816	18.63	0.81	12	0.16	728.00	16724.00	16500	20241113	-17.82	11550	20240805	17.40	16500	-17.82	20241113	11550	17.40	20240805	16500	-17.82	20241113	11550	17.40	20240805	1.07	N	028100	500	70 억	713977	N	N	0	N	N
4	20241231	140413	57	100.00	KOSPI	건설	N	N	N	N	N	13560	40	2	0.30	297568540	22027	12.42	13700	13700	13250	17570	9470	13520	13508.08	5.33	-1111	-1896	14860	14190	13830	13160	12800	14010	12980	70	4050	500	10270	10	1	13389502	1816	18.63	0.81	12	0.16	728.00	16724.00	16500	20241113	-17.82	11550	20240805	17.40	16500	-17.82	20241113	11550	17.40	20240805	16500	-17.82	20241113	11550	17.40	20240805	1.07	N	028100	500	70 억	713977	N	N	0	N	N
5	20241231	130413	57	100.00	KOSPI	건설	N	N	N	N	N	13560	40	2	0.30	297568540	22027	12.42	13700	13700	13250	17570	9470	13520	13508.08	5.33	-1111	-1896	14860	14190	13830	13160	12800	14010	12980	70	4050	500	10270	10	1	13389502	1816	18.63	0.81	12	0.16	728.00	16724.00	16500	20241113	-17.82	11550	20240805	17.40	16500	-17.82	20241113	11550	17.40	20240805	16500	-17.82	20241113	11550	17.40	20240805	1.07	N	028100	500	70 억	713977	N	N	0	N	N
6	20241231	120413	57	100.00	KOSPI	건설	N	N	N	N	N	13560	40	2	0.30	297568540	22027	12.42	13700	13700	13250	17570	9470	13520	13508.08	5.33	-1111	-1896	14860	14190	13830	13160	12800	14010	12980	70	4050	500	10270	10	1	13389502	1816	18.63	0.81	12	0.16	728.00	16724.00	16500	20241113	-17.82	11550	20240805	17.40	16500	-17.82	20241113	11550	17.40	20240805	16500	-17.82	20241113	11550	17.40	20240805	1.07	N	028100	500	70 억	713977	N	N	0	N	N
7	20241231	110412	57	100.00	KOSPI	건설	N	N	N	N	N	13560	40	2	0.30	297568540	22027	12.42	13700	13700	13250	17570	9470	13520	13508.08	5.33	-1111	-1896	14860	14190	13830	13160	12800	14010	12980	70	4050	500	10270	10	1	13389502	1816	18.63	0.81	12	0.16	728.00	16724.00	16500	20241113	-17.82	11550	20240805	17.40	16500	-17.82	20241113	11550	17.40	20240805	16500	-17.82	20241113	11550	17.40	20240805	1.07	N	028100	500	70 억	713977	N	N	0	N	N
8	20241231	100406	57	100.00	KOSPI	건설	N	N	N	N	N	13560	40	2	0.30	297568540	22027	12.42	13700	13700	13250	17570	9470	13520	13508.08	5.33	-1111	-1896	14860	14190	13830	13160	12800	14010	12980	70	4050	500	10270	10	1	13389502	1816	18.63	0.81	12	0.16	728.00	16724.00	16500	20241113	-17.82	11550	20240805	17.40	16500	-17.82	20241113	11550	17.40	20240805	16500	-17.82	20241113	11550	17.40	20240805	1.07	N	028100	500	70 억	713977	N	N	0	N	N
9	20241231	090414	57	100.00	KOSPI	건설	N	N	N	N	N	13560	40	2	0.30	297568540	22027	12.42	13700	13700	13250	17570	9470	13520	13508.08	5.33	-1111	-1896	14860	14190	13830	13160	12800	14010	12980	70	4050	500	10270	10	1	13389502	1816	18.63	0.81	12	0.16	728.00	16724.00	16500	20241113	-17.82	11550	20240805	17.40	16500	-17.82	20241113	11550	17.40	20240805	16500	-17.82	20241113	11550	17.40	20240805	1.07	N	028100	500	70 억	713977	N	N	0	N	N
10	20241230	160411	57	100.00	KOSPI	건설	N	N	N	N	N	13560	40	2	0.30	290774940	21526	12.14	13700	13700	13250	17570	9470	13520	13508.08	5.34	0	-1896	14860	14190	13830	13160	12800	14010	12980	70	4050	500	10270	10	1	13389502	1816	18.63	0.81	12	0.16	728.00	16724.00	16500	20241113	-17.82	11550	20240805	17.40	16500	-17.82	20241113	11550	17.40	20240805	16500	-17.82	20241113	11550	17.40	20240805	1.07	N	028100	500	70 억	715088	N	N	0	N	N
11	20241230	150414	57	100.00	KOSPI	건설	N	N	N	N	N	13550	30	2	0.22	241768250	17896	10.09	13700	13700	13250	17570	9470	13520	13509.63	5.34	0	-1942	14860	14190	13830	13160	12800	14010	12980	70	4050	500	10270	10	1	13389502	1814	18.61	0.81	12	0.13	728.00	16724.00	16500	20241113	-17.88	11550	20240805	17.32	16500	-17.88	20241113	11550	17.32	20240805	16500	-17.88	20241113	11550	17.32	20240805	1.07	N	028100	500	70 억	715088	N	N	0	N	N
12	20241230	140412	57	100.00	KOSPI	건설	N	N	N	N	N	13520	0	3	0.00	207208300	15352	8.66	13700	13700	13250	17570	9470	13520	13497.15	5.34	0	-1042	14860	14190	13830	13160	12800	14010	12980	70	4050	500	10270	10	1	13389502	1810	18.57	0.81	12	0.11	728.00	16724.00	16500	20241113	-18.06	11550	20240805	17.06	16500	-18.06	20241113	11550	17.06	20240805	16500	-18.06	20241113	11550	17.06	20240805	1.07	N	028100	500	70 억	715088	N	N	0	N	N
13	20241230	130413	57	100.00	KOSPI	건설	N	N	N	N	N	13510	-10	5	-0.07	202840800	15029	8.48	13700	13700	13250	17570	9470	13520	13496.63	5.34	0	-897	14860	14190	13830	13160	12800	14010	12980	70	4050	500	10270	10	1	13389502	1809	18.56	0.81	12	0.11	728.00	16724.00	16500	20241113	-18.12	11550	20240805	16.97	16500	-18.12	20241113	11550	16.97	20240805	16500	-18.12	20241113	11550	16.97	20240805	1.07	N	028100	500	70 억	715088	N	N	0	N	N
14	20241230	120411	57	100.00	KOSPI	건설	N	N	N	N	N	13550	30	2	0.22	190161430	14092	7.95	13700	13700	13250	17570	9470	13520	13494.28	5.34	0	-871	14860	14190	13830	13160	12800	14010	12980	70	4050	500	10270	10	1	13389502	1814	18.61	0.81	12	0.11	728.00	16724.00	16500	20241113	-17.88	11550	20240805	17.32	16500	-17.88	20241113	11550	17.32	20240805	16500	-17.88	20241113	11550	17.32	20240805	1.07	N	028100	500	70 억	715088	N	N	0	N	N
15	20241230	110413	57	100.00	KOSPI	건설	N	N	N	N	N	13580	60	2	0.44	173610870	12871	7.26	13700	13700	13250	17570	9470	13520	13488.53	5.34	0	-720	14860	14190	13830	13160	12800	14010	12980	70	4050	500	10270	10	1	13389502	1818	18.65	0.81	12	0.10	728.00	16724.00	16500	20241113	-17.70	11550	20240805	17.58	16500	-17.70	20241113	11550	17.58	20240805	16500	-17.70	20241113	11550	17.58	20240805	1.07	N	028100	500	70 억	715088	N	N	0	N	N
16	20241230	100412	57	100.00	KOSPI	건설	N	N	N	N	N	13620	100	2	0.74	153213560	11366	6.41	13700	13700	13250	17570	9470	13520	13479.99	5.34	0	-637	14860	14190	13830	13160	12800	14010	12980	70	4050	500	10270	10	1	13389502	1824	18.71	0.81	12	0.08	728.00	16724.00	16500	20241113	-17.45	11550	20240805	17.92	16500	-17.45	20241113	11550	17.92	20240805	16500	-17.45	20241113	11550	17.92	20240805	1.07	N	028100	500	70 억	715088	N	N	0	N	N
17	20241230	090413	57	100.00	KOSPI	건설	N	N	N	N	N	13520	0	3	0.00	65193830	4838	2.73	13700	13700	13250	17570	9470	13520	13475.37	5.34	0	-1413	14860	14190	13830	13160	12800	14010	12980	70	4050	500	10270	10	1	13389502	1810	18.57	0.81	12	0.04	728.00	16724.00	16500	20241113	-18.06	11550	20240805	17.06	16500	-18.06	20241113	11550	17.06	20240805	16500	-18.06	20241113	11550	17.06	20240805	1.07	N	028100	500	70 억	715088	N	N	0	N	N
18	20241227	160411	57	100.00	KOSPI	건설업	N	N	N	N	N	13520	-100	5	-0.73	2447775650	176976	299.74	13750	14500	13470	17700	9540	13620	13832.10	5.39	0	-5716	14113	13866	13723	13476	13333	13795	13405	70	4080	500	10350	10	1	13389502	1810	18.57	0.81	12	1.32	728.00	16724.00	16500	20241113	-18.06	11550	20240805	17.06	16500	-18.06	20241113	11550	17.06	20240805	16500	-18.06	20241113	11550	17.06	20240805	1.08	N	028100	500	70 억	721152	N	N	0	N	N
19	20241227	150410	57	100.00	KOSPI	건설업	N	N	N	N	N	13560	-60	5	-0.44	2390328180	172732	292.55	13750	14500	13470	17700	9540	13620	13838.36	5.39	0	-7237	14113	13866	13723	13476	13333	13795	13405	70	4080	500	10350	10	1	13389502	1816	18.63	0.81	12	1.29	728.00	16724.00	16500	20241113	-17.82	11550	20240805	17.40	16500	-17.82	20241113	11550	17.40	20240805	16500	-17.82	20241113	11550	17.40	20240805	1.08	N	028100	500	70 억	721152	N	N	0	N	N
20	20241227	140413	57	100.00	KOSPI	건설업	N	N	N	N	N	13630	10	2	0.07	2317485900	167374	283.47	13750	14500	13470	17700	9540	13620	13846.15	5.39	0	-10045	14113	13866	13723	13476	13333	13795	13405	70	4080	500	10350	10	1	13389502	1825	18.72	0.81	12	1.25	728.00	16724.00	16500	20241113	-17.39	11550	20240805	18.01	16500	-17.39	20241113	11550	18.01	20240805	16500	-17.39	20241113	11550	18.01	20240805	1.08	N	028100	500	70 억	721152	N	N	0	N	N
21	20241227	130412	57	100.00	KOSPI	건설업	N	N	N	N	N	13570	-50	5	-0.37	1924886570	138586	234.72	13750	14500	13470	17700	9540	13620	13889.47	5.39	0	-7346	14113	13866	13723	13476	13333	13795	13405	70	4080	500	10350	10	1	13389502	1817	18.64	0.81	12	1.04	728.00	16724.00	16500	20241113	-17.76	11550	20240805	17.49	16500	-17.76	20241113	11550	17.49	20240805	16500	-17.76	20241113	11550	17.49	20240805	1.08	N	028100	500	70 억	721152	N	N	0	N	N
22	20241227	120411	57	100.00	KOSPI	건설업	N	N	N	N	N	13530	-90	5	-0.66	1806869610	129880	219.97	13750	14500	13470	17700	9540	13620	13911.84	5.39	0	-11313	14113	13866	13723	13476	13333	13795	13405	70	4080	500	10350	10	1	13389502	1812	18.59	0.81	12	0.97	728.00	16724.00	16500	20241113	-18.00	11550	20240805	17.14	16500	-18.00	20241113	11550	17.14	20240805	16500	-18.00	20241113	11550	17.14	20240805	1.08	N	028100	500	70 억	721152	N	N	0	N	N
23	20241227	110411	57	100.00	KOSPI	건설업	N	N	N	N	N	13710	90	2	0.66	1578089180	113081	191.52	13750	14500	13470	17700	9540	13620	13955.39	5.39	0	-16018	14113	13866	13723	13476	13333	13795	13405	70	4080	500	10350	10	1	13389502	1836	18.83	0.82	12	0.84	728.00	16724.00	16500	20241113	-16.91	11550	20240805	18.70	16500	-16.91	20241113	11550	18.70	20240805	16500	-16.91	20241113	11550	18.70	20240805	1.08	N	028100	500	70 억	721152	N	N	0	N	N
24	20241227	100411	57	100.00	KOSPI	건설업	N	N	N	N	N	13920	300	2	2.20	300327860	22006	37.27	13750	14010	13470	17700	9540	13620	13647.54	5.39	0	-5968	14113	13866	13723	13476	13333	13795	13405	70	4080	500	10350	10	1	13389502	1864	19.12	0.83	12	0.16	728.00	16724.00	16500	20241113	-15.64	11550	20240805	20.52	16500	-15.64	20241113	11550	20.52	20240805	16500	-15.64	20241113	11550	20.52	20240805	1.08	N	028100	500	70 억	721152	N	N	0	N	N
25	20241227	090413	57	100.00	KOSPI	건설업	N	N	N	N	N	13600	-20	5	-0.15	14927030	1090	1.85	13750	13750	13600	17700	9540	13620	13694.52	5.39	0	-708	14113	13866	13723	13476	13333	13795	13405	70	4080	500	10350	10	1	13389502	1821	18.68	0.81	12	0.01	728.00	16724.00	16500	20241113	-17.58	11550	20240805	17.75	16500	-17.58	20241113	11550	17.75	20240805	16500	-17.58	20241113	11550	17.75	20240805	1.08	N	028100	500	70 억	721152	N	N	0	N	N
26	20241226	160410	57	100.00	KOSPI	건설업	N	N	N	N	N	13620	-180	5	-1.30	801039150	58693	158.50	13800	13970	13580	17940	9660	13800	13647.96	5.35	0	3234	14126	13962	13866	13702	13606	13915	13655	70	4140	500	10480	10	1	13389502	1824	18.71	0.81	12	0.44	728.00	16724.00	16500	20241113	-17.45	11550	20240805	17.92	16500	-17.45	20241113	11550	17.92	20240805	16500	-17.45	20241113	11550	17.92	20240805	1.13	N	028100	500	70 억	716397	N	N	0	N	N
27	20241226	150408	57	100.00	KOSPI	건설업	N	N	N	N	N	13590	-210	5	-1.52	779090570	57080	154.15	13800	13970	13590	17940	9660	13800	13649.10	5.35	0	3188	14126	13962	13866	13702	13606	13915	13655	70	4140	500	10480	10	1	13389502	1820	18.67	0.81	12	0.43	728.00	16724.00	16500	20241113	-17.64	11550	20240805	17.66	16500	-17.64	20241113	11550	17.66	20240805	16500	-17.64	20241113	11550	17.66	20240805	1.13	N	028100	500	70 억	716397	N	N	0	N	N
28	20241226	140408	57	100.00	KOSPI	건설업	N	N	N	N	N	13620	-180	5	-1.30	735977460	53911	145.59	13800	13970	13600	17940	9660	13800	13651.71	5.35	0	2180	14126	13962	13866	13702	13606	13915	13655	70	4140	500	10480	10	1	13389502	1824	18.71	0.81	12	0.40	728.00	16724.00	16500	20241113	-17.45	11550	20240805	17.92	16500	-17.45	20241113	11550	17.92	20240805	16500	-17.45	20241113	11550	17.92	20240805	1.13	N	028100	500	70 억	716397	N	N	0	N	N
29	20241226	130408	57	100.00	KOSPI	건설업	N	N	N	N	N	13610	-190	5	-1.38	401817360	29362	79.29	13800	13970	13600	17940	9660	13800	13684.95	5.35	0	2923	14126	13962	13866	13702	13606	13915	13655	70	4140	500	10480	10	1	13389502	1822	18.70	0.81	12	0.22	728.00	16724.00	16500	20241113	-17.52	11550	20240805	17.84	16500	-17.52	20241113	11550	17.84	20240805	16500	-17.52	20241113	11550	17.84	20240805	1.13	N	028100	500	70 억	716397	N	N	0	N	N
30	20241226	120408	57	100.00	KOSPI	건설업	N	N	N	N	N	13650	-150	5	-1.09	373313950	27271	73.65	13800	13970	13600	17940	9660	13800	13689.05	5.35	0	3400	14126	13962	13866	13702	13606	13915	13655	70	4140	500	10480	10	1	13389502	1828	18.75	0.82	12	0.20	728.00	16724.00	16500	20241113	-17.27	11550	20240805	18.18	16500	-17.27	20241113	11550	18.18	20240805	16500	-17.27	20241113	11550	18.18	20240805	1.13	N	028100	500	70 억	716397	N	N	0	N	N
31	20241226	110409	57	100.00	KOSPI	건설업	N	N	N	N	N	13640	-160	5	-1.16	357336830	26100	70.48	13800	13970	13600	17940	9660	13800	13691.07	5.35	0	4066	14126	13962	13866	13702	13606	13915	13655	70	4140	500	10480	10	1	13389502	1826	18.74	0.82	12	0.19	728.00	16724.00	16500	20241113	-17.33	11550	20240805	18.10	16500	-17.33	20241113	11550	18.10	20240805	16500	-17.33	20241113	11550	18.10	20240805	1.13	N	028100	500	70 억	716397	N	N	0	N	N
32	20241226	100409	57	100.00	KOSPI	건설업	N	N	N	N	N	13670	-130	5	-0.94	325069570	23738	64.10	13800	13970	13600	17940	9660	13800	13694.06	5.35	0	5123	14126	13962	13866	13702	13606	13915	13655	70	4140	500	10480	10	1	13389502	1830	18.78	0.82	12	0.18	728.00	16724.00	16500	20241113	-17.15	11550	20240805	18.35	16500	-17.15	20241113	11550	18.35	20240805	16500	-17.15	20241113	11550	18.35	20240805	1.13	N	028100	500	70 억	716397	N	N	0	N	N
33	20241226	090409	57	100.00	KOSPI	건설업	N	N	N	N	N	13770	-30	5	-0.22	51890630	3759	10.15	13800	13970	13770	17940	9660	13800	13804.37	5.35	0	539	14126	13962	13866	13702	13606	13915	13655	70	4140	500	10480	10	1	13389502	1844	18.91	0.82	12	0.03	728.00	16724.00	16500	20241113	-16.55	11550	20240805	19.22	16500	-16.55	20241113	11550	19.22	20240805	16500	-16.55	20241113	11550	19.22	20240805	1.13	N	028100	500	70 억	716397	N	N	0	N	N
34	20241224	160408	57	100.00	KOSPI	건설업	N	N	N	N	N	13800	-170	5	-1.22	510239640	36797	87.32	14030	14030	13770	18160	9780	13970	13867.28	5.32	0	3710	14176	14072	13966	13862	13756	14020	13810	70	4190	500	10610	10	1	13389502	1848	18.96	0.83	12	0.27	728.00	16724.00	16500	20241113	-16.36	11550	20240805	19.48	16500	-16.36	20241113	11550	19.48	20240805	16500	-16.36	20241113	11550	19.48	20240805	1.14	N	028100	500	70 억	712506	N	N	13	N	N
35	20241224	150408	57	100.00	KOSPI	건설업	N	N	N	N	N	13820	-150	5	-1.07	482203920	34767	82.51	14030	14030	13770	18160	9780	13970	13869.59	5.32	0	3416	14176	14072	13966	13862	13756	14020	13810	70	4190	500	10610	10	1	13389502	1850	18.98	0.83	12	0.26	728.00	16724.00	16500	20241113	-16.24	11550	20240805	19.65	16500	-16.24	20241113	11550	19.65	20240805	16500	-16.24	20241113	11550	19.65	20240805	1.14	N	028100	500	70 억	712506	N	N	13	N	N
36	20241224	140406	57	100.00	KOSPI	건설업	N	N	N	N	N	13880	-90	5	-0.64	428846590	30912	73.36	14030	14030	13770	18160	9780	13970	13873.14	5.32	0	3502	14176	14072	13966	13862	13756	14020	13810	70	4190	500	10610	10	1	13389502	1858	19.07	0.83	12	0.23	728.00	16724.00	16500	20241113	-15.88	11550	20240805	20.17	16500	-15.88	20241113	11550	20.17	20240805	16500	-15.88	20241113	11550	20.17	20240805	1.14	N	028100	500	70 억	712506	N	N	13	N	N
37	20241224	130407	57	100.00	KOSPI	건설업	N	N	N	N	N	13850	-120	5	-0.86	397890850	28678	68.06	14030	14030	13770	18160	9780	13970	13874.43	5.32	0	3322	14176	14072	13966	13862	13756	14020	13810	70	4190	500	10610	10	1	13389502	1854	19.02	0.83	12	0.21	728.00	16724.00	16500	20241113	-16.06	11550	20240805	19.91	16500	-16.06	20241113	11550	19.91	20240805	16500	-16.06	20241113	11550	19.91	20240805	1.14	N	028100	500	70 억	712506	N	N	13	N	N
38	20241224	120407	57	100.00	KOSPI	건설업	N	N	N	N	N	13820	-150	5	-1.07	330359230	23801	56.48	14030	14030	13770	18160	9780	13970	13880.06	5.32	0	2455	14176	14072	13966	13862	13756	14020	13810	70	4190	500	10610	10	1	13389502	1850	18.98	0.83	12	0.18	728.00	16724.00	16500	20241113	-16.24	11550	20240805	19.65	16500	-16.24	20241113	11550	19.65	20240805	16500	-16.24	20241113	11550	19.65	20240805	1.14	N	028100	500	70 억	712506	N	N	13	N	N
39	20241224	110408	57	100.00	KOSPI	건설업	N	N	N	N	N	13890	-80	5	-0.57	231569200	16663	39.54	14030	14030	13770	18160	9780	13970	13897.21	5.32	0	1713	14176	14072	13966	13862	13756	14020	13810	70	4190	500	10610	10	1	13389502	1860	19.08	0.83	12	0.12	728.00	16724.00	16500	20241113	-15.82	11550	20240805	20.26	16500	-15.82	20241113	11550	20.26	20240805	16500	-15.82	20241113	11550	20.26	20240805	1.14	N	028100	500	70 억	712506	N	N	13	N	N
40	20241224	100408	57	100.00	KOSPI	건설업	N	N	N	N	N	13860	-110	5	-0.79	206599390	14864	35.27	14030	14030	13770	18160	9780	13970	13899.31	5.32	0	1594	14176	14072	13966	13862	13756	14020	13810	70	4190	500	10610	10	1	13389502	1856	19.04	0.83	12	0.11	728.00	16724.00	16500	20241113	-16.00	11550	20240805	20.00	16500	-16.00	20241113	11550	20.00	20240805	16500	-16.00	20241113	11550	20.00	20240805	1.14	N	028100	500	70 억	712506	N	N	13	N	N
41	20241224	090409	57	100.00	KOSPI	건설업	N	N	N	N	N	13940	-30	5	-0.21	10487750	752	1.78	14030	14030	13940	18160	9780	13970	13946.48	5.32	0	152	14176	14072	13966	13862	13756	14020	13810	70	4190	500	10610	10	1	13389502	1866	19.15	0.83	12	0.01	728.00	16724.00	16500	20241113	-15.52	11550	20240805	20.69	16500	-15.52	20241113	11550	20.69	20240805	16500	-15.52	20241113	11550	20.69	20240805	1.14	N	028100	500	70 억	712506	N	N	13	N	N
42	20241223	160405	57	100.00	KOSPI	건설업	N	N	N	N	N	13970	-60	5	-0.43	588866250	42139	111.61	14030	14070	13860	18230	9830	14030	13974.40	5.27	0	4946	14243	14136	13983	13876	13723	14190	13930	70	4200	500	10660	10	1	13389502	1871	19.19	0.84	12	0.31	728.00	16724.00	16500	20241113	-15.33	11550	20240805	20.95	16500	-15.33	20241113	11550	20.95	20240805	16500	-15.33	20241113	11550	20.95	20240805	1.15	N	028100	500	70 억	706289	N	N	13	N	N
43	20241223	150407	57	100.00	KOSPI	건설업	N	N	N	N	N	13990	-40	5	-0.29	559453500	40034	106.04	14030	14070	13860	18230	9830	14030	13974.46	5.27	0	4948	14243	14136	13983	13876	13723	14190	13930	70	4200	500	10660	10	1	13389502	1873	19.22	0.84	12	0.30	728.00	16724.00	16500	20241113	-15.21	11550	20240805	21.13	16500	-15.21	20241113	11550	21.13	20240805	16500	-15.21	20241113	11550	21.13	20240805	1.15	N	028100	500	70 억	706289	N	N	2	N	N
44	20241223	140404	57	100.00	KOSPI	건설업	N	N	N	N	N	13990	-40	5	-0.29	513978020	36785	97.43	14030	14070	13860	18230	9830	14030	13972.49	5.27	0	4868	14243	14136	13983	13876	13723	14190	13930	70	4200	500	10660	10	1	13389502	1873	19.22	0.84	12	0.27	728.00	16724.00	16500	20241113	-15.21	11550	20240805	21.13	16500	-15.21	20241113	11550	21.13	20240805	16500	-15.21	20241113	11550	21.13	20240805	1.15	N	028100	500	70 억	706289	N	N	2	N	N
45	20241223	130405	57	100.00	KOSPI	건설업	N	N	N	N	N	13990	-40	5	-0.29	461511280	33026	87.47	14030	14070	13860	18230	9830	14030	13974.18	5.27	0	4341	14243	14136	13983	13876	13723	14190	13930	70	4200	500	10660	10	1	13389502	1873	19.22	0.84	12	0.25	728.00	16724.00	16500	20241113	-15.21	11550	20240805	21.13	16500	-15.21	20241113	11550	21.13	20240805	16500	-15.21	20241113	11550	21.13	20240805	1.15	N	028100	500	70 억	706289	N	N	2	N	N
46	20241223	120406	57	100.00	KOSPI	건설업	N	N	N	N	N	13980	-50	5	-0.36	366399350	26218	69.44	14030	14070	13860	18230	9830	14030	13975.11	5.27	0	2882	14243	14136	13983	13876	13723	14190	13930	70	4200	500	10660	10	1	13389502	1872	19.20	0.84	12	0.20	728.00	16724.00	16500	20241113	-15.27	11550	20240805	21.04	16500	-15.27	20241113	11550	21.04	20240805	16500	-15.27	20241113	11550	21.04	20240805	1.15	N	028100	500	70 억	706289	N	N	2	N	N
47	20241223	110405	57	100.00	KOSPI	건설업	N	N	N	N	N	13960	-70	5	-0.50	335878750	24037	63.67	14030	14070	13860	18230	9830	14030	13973.41	5.27	0	2017	14243	14136	13983	13876	13723	14190	13930	70	4200	500	10660	10	1	13389502	1869	19.18	0.83	12	0.18	728.00	16724.00	16500	20241113	-15.39	11550	20240805	20.87	16500	-15.39	20241113	11550	20.87	20240805	16500	-15.39	20241113	11550	20.87	20240805	1.15	N	028100	500	70 억	706289	N	N	2	N	N
48	20241223	100403	57	100.00	KOSPI	건설업	N	N	N	N	N	14020	-10	5	-0.07	190217140	13627	36.09	14030	14070	13860	18230	9830	14030	13958.84	5.27	0	688	14243	14136	13983	13876	13723	14190	13930	70	4200	500	10660	10	1	13389502	1877	19.26	0.84	12	0.10	728.00	16724.00	16500	20241113	-15.03	11550	20240805	21.39	16500	-15.03	20241113	11550	21.39	20240805	16500	-15.03	20241113	11550	21.39	20240805	1.15	N	028100	500	70 억	706289	N	N	2	N	N
49	20241223	090405	57	100.00	KOSPI	건설업	N	N	N	N	N	13940	-90	5	-0.64	7536590	538	1.42	14030	14030	13920	18230	9830	14030	14008.53	5.27	0	-115	14243	14136	13983	13876	13723	14190	13930	70	4200	500	10660	10	1	13389502	1866	19.15	0.83	12	0.00	728.00	16724.00	16500	20241113	-15.52	11550	20240805	20.69	16500	-15.52	20241113	11550	20.69	20240805	16500	-15.52	20241113	11550	20.69	20240805	1.15	N	028100	500	70 억	706289	N	N	2	N	N
50	20241220	160402	57	100.00	KOSPI	건설업	N	N	N	N	N	14030	-60	5	-0.43	516948320	37149	104.13	13950	14090	13830	18310	9870	14090	13915.51	5.25	0	4755	14570	14330	14030	13790	13490	14450	13910	70	4220	500	10700	10	1	13389502	1879	19.27	0.84	12	0.28	728.00	16724.00	16500	20241113	-14.97	11550	20240805	21.47	16500	-14.97	20241113	11550	21.47	20240805	16500	-14.97	20241113	11550	21.47	20240805	1.10	N	028100	500	70 억	702424	N	N	2	N	N
51	20241220	150404	57	100.00	KOSPI	건설업	N	N	N	N	N	13890	-200	5	-1.42	450781480	32392	90.80	13950	14090	13830	18310	9870	14090	13916.44	5.25	0	3666	14570	14330	14030	13790	13490	14450	13910	70	4220	500	10700	10	1	13389502	1860	19.08	0.83	12	0.24	728.00	16724.00	16500	20241113	-15.82	11550	20240805	20.26	16500	-15.82	20241113	11550	20.26	20240805	16500	-15.82	20241113	11550	20.26	20240805	1.10	N	028100	500	70 억	702424	N	N	0	N	N
52	20241220	140404	57	100.00	KOSPI	건설업	N	N	N	N	N	13910	-180	5	-1.28	328421800	23583	66.11	13950	14090	13830	18310	9870	14090	13926.21	5.25	0	-325	14570	14330	14030	13790	13490	14450	13910	70	4220	500	10700	10	1	13389502	1862	19.11	0.83	12	0.18	728.00	16724.00	16500	20241113	-15.70	11550	20240805	20.43	16500	-15.70	20241113	11550	20.43	20240805	16500	-15.70	20241113	11550	20.43	20240805	1.10	N	028100	500	70 억	702424	N	N	0	N	N
53	20241220	130403	57	100.00	KOSPI	건설업	N	N	N	N	N	14000	-90	5	-0.64	218943770	15720	44.07	13950	14090	13830	18310	9870	14090	13927.72	5.25	0	-3203	14570	14330	14030	13790	13490	14450	13910	70	4220	500	10700	10	1	13389502	1875	19.23	0.84	12	0.12	728.00	16724.00	16500	20241113	-15.15	11550	20240805	21.21	16500	-15.15	20241113	11550	21.21	20240805	16500	-15.15	20241113	11550	21.21	20240805	1.10	N	028100	500	70 억	702424	N	N	0	N	N
54	20241220	120402	57	100.00	KOSPI	건설업	N	N	N	N	N	13870	-220	5	-1.56	183312620	13170	36.92	13950	14090	13830	18310	9870	14090	13918.95	5.25	0	-2047	14570	14330	14030	13790	13490	14450	13910	70	4220	500	10700	10	1	13389502	1857	19.05	0.83	12	0.10	728.00	16724.00	16500	20241113	-15.94	11550	20240805	20.09	16500	-15.94	20241113	11550	20.09	20240805	16500	-15.94	20241113	11550	20.09	20240805	1.10	N	028100	500	70 억	702424	N	N	0	N	N
55	20241220	110401	57	100.00	KOSPI	건설업	N	N	N	N	N	13920	-170	5	-1.21	126506950	9092	25.49	13950	14090	13830	18310	9870	14090	13914.09	5.25	0	-437	14570	14330	14030	13790	13490	14450	13910	70	4220	500	10700	10	1	13389502	1864	19.12	0.83	12	0.07	728.00	16724.00	16500	20241113	-15.64	11550	20240805	20.52	16500	-15.64	20241113	11550	20.52	20240805	16500	-15.64	20241113	11550	20.52	20240805	1.10	N	028100	500	70 억	702424	N	N	0	N	N
56	20241220	100402	57	100.00	KOSPI	건설업	N	N	N	N	N	13910	-180	5	-1.28	76656070	5521	15.48	13950	14090	13830	18310	9870	14090	13884.45	5.25	0	1178	14570	14330	14030	13790	13490	14450	13910	70	4220	500	10700	10	1	13389502	1862	19.11	0.83	12	0.04	728.00	16724.00	16500	20241113	-15.70	11550	20240805	20.43	16500	-15.70	20241113	11550	20.43	20240805	16500	-15.70	20241113	11550	20.43	20240805	1.10	N	028100	500	70 억	702424	N	N	0	N	N
57	20241220	090404	57	100.00	KOSPI	건설업	N	N	N	N	N	14070	-20	5	-0.14	9445440	676	1.89	13950	14090	13950	18310	9870	14090	13972.54	5.25	0	94	14570	14330	14030	13790	13490	14450	13910	70	4220	500	10700	10	1	13389502	1884	19.33	0.84	12	0.01	728.00	16724.00	16500	20241113	-14.73	11550	20240805	21.82	16500	-14.73	20241113	11550	21.82	20240805	16500	-14.73	20241113	11550	21.82	20240805	1.10	N	028100	500	70 억	702424	N	N	0	N	N
58	20241219	160403	57	100.00	KOSPI	건설업	N	N	N	N	N	14090	-70	5	-0.49	503187090	35639	71.21	14040	14270	13730	18400	9920	14160	14118.86	5.18	0	7478	14613	14386	14213	13986	13813	14300	13900	70	4240	500	10760	10	1	13389502	1887	19.35	0.84	12	0.27	728.00	16724.00	16500	20241113	-14.61	11550	20240805	21.99	16500	-14.61	20241113	11550	21.99	20240805	16500	-14.61	20241113	11550	21.99	20240805	1.13	N	028100	500	70 억	693699	N	N	14	N	N
59	20241219	150400	57	100.00	KOSPI	건설업	N	N	N	N	N	14130	-30	5	-0.21	475551350	33681	67.30	14040	14270	13730	18400	9920	14160	14119.11	5.18	0	6850	14613	14386	14213	13986	13813	14300	13900	70	4240	500	10760	10	1	13389502	1892	19.41	0.84	12	0.25	728.00	16724.00	16500	20241113	-14.36	11550	20240805	22.34	16500	-14.36	20241113	11550	22.34	20240805	16500	-14.36	20241113	11550	22.34	20240805	1.13	N	028100	500	70 억	693699	N	N	14	N	N
60	20241219	140402	57	100.00	KOSPI	건설업	N	N	N	N	N	14190	30	2	0.21	429104040	30404	60.75	14040	14270	13730	18400	9920	14160	14113.19	5.18	0	7631	14613	14386	14213	13986	13813	14300	13900	70	4240	500	10760	10	1	13389502	1900	19.49	0.85	12	0.23	728.00	16724.00	16500	20241113	-14.00	11550	20240805	22.86	16500	-14.00	20241113	11550	22.86	20240805	16500	-14.00	20241113	11550	22.86	20240805	1.13	N	028100	500	70 억	693699	N	N	14	N	N
61	20241219	130401	57	100.00	KOSPI	건설업	N	N	N	N	N	14180	20	2	0.14	413573040	29309	58.57	14040	14270	13730	18400	9920	14160	14110.55	5.18	0	6908	14613	14386	14213	13986	13813	14300	13900	70	4240	500	10760	10	1	13389502	1899	19.48	0.85	12	0.22	728.00	16724.00	16500	20241113	-14.06	11550	20240805	22.77	16500	-14.06	20241113	11550	22.77	20240805	16500	-14.06	20241113	11550	22.77	20240805	1.13	N	028100	500	70 억	693699	N	N	14	N	N
62	20241219	120402	57	100.00	KOSPI	건설업	N	N	N	N	N	14260	100	2	0.71	334078860	23711	47.38	14040	14270	13730	18400	9920	14160	14089.20	5.18	0	5362	14613	14386	14213	13986	13813	14300	13900	70	4240	500	10760	10	1	13389502	1909	19.59	0.85	12	0.18	728.00	16724.00	16500	20241113	-13.58	11550	20240805	23.46	16500	-13.58	20241113	11550	23.46	20240805	16500	-13.58	20241113	11550	23.46	20240805	1.13	N	028100	500	70 억	693699	N	N	14	N	N
63	20241219	110402	57	100.00	KOSPI	건설업	N	N	N	N	N	14120	-40	5	-0.28	232241020	16546	33.06	14040	14150	13730	18400	9920	14160	14035.02	5.18	0	5027	14613	14386	14213	13986	13813	14300	13900	70	4240	500	10760	10	1	13389502	1891	19.40	0.84	12	0.12	728.00	16724.00	16500	20241113	-14.42	11550	20240805	22.25	16500	-14.42	20241113	11550	22.25	20240805	16500	-14.42	20241113	11550	22.25	20240805	1.13	N	028100	500	70 억	693699	N	N	14	N	N
64	20241219	100357	57	100.00	KOSPI	건설업	N	N	N	N	N	14120	-40	5	-0.28	178090630	12696	25.37	14040	14150	13730	18400	9920	14160	14025.82	5.18	0	3666	14613	14386	14213	13986	13813	14300	13900	70	4240	500	10760	10	1	13389502	1891	19.40	0.84	12	0.09	728.00	16724.00	16500	20241113	-14.42	11550	20240805	22.25	16500	-14.42	20241113	11550	22.25	20240805	16500	-14.42	20241113	11550	22.25	20240805	1.13	N	028100	500	70 억	693699	N	N	14	N	N
65	20241219	090402	57	100.00	KOSPI	건설업	N	N	N	N	N	13990	-170	5	-1.20	51321620	3695	7.38	14040	14040	13730	18400	9920	14160	13878.82	5.18	0	1092	14613	14386	14213	13986	13813	14300	13900	70	4240	500	10760	10	1	13389502	1873	19.22	0.84	12	0.03	728.00	16724.00	16500	20241113	-15.21	11550	20240805	21.13	16500	-15.21	20241113	11550	21.13	20240805	16500	-15.21	20241113	11550	21.13	20240805	1.13	N	028100	500	70 억	693699	N	N	14	N	N
66	20241218	160400	57	100.00	KOSPI	건설업	N	N	N	N	N	14160	-320	5	-2.21	701758650	49335	59.36	14340	14440	14040	18820	10140	14480	14224.40	5.12	0	7963	14766	14622	14366	14222	13966	14695	14295	70	4340	500	11000	10	1	13389502	1896	19.45	0.85	12	0.37	728.00	16724.00	16500	20241113	-14.18	11550	20240805	22.60	16500	-14.18	20241113	11550	22.60	20240805	16500	-14.18	20241113	11550	22.60	20240805	1.15	N	028100	500	70 억	685643	N	N	14	N	N
67	20241218	150401	57	100.00	KOSPI	건설업	N	N	N	N	N	14220	-260	5	-1.80	634553560	44600	53.66	14340	14440	14040	18820	10140	14480	14227.65	5.12	0	6076	14766	14622	14366	14222	13966	14695	14295	70	4340	500	11000	10	1	13389502	1904	19.53	0.85	12	0.33	728.00	16724.00	16500	20241113	-13.82	11550	20240805	23.12	16500	-13.82	20241113	11550	23.12	20240805	16500	-13.82	20241113	11550	23.12	20240805	1.15	N	028100	500	70 억	685643	N	N	0	N	N
68	20241218	140400	57	100.00	KOSPI	건설업	N	N	N	N	N	14290	-190	5	-1.31	542854710	38155	45.91	14340	14440	14040	18820	10140	14480	14227.61	5.12	0	3649	14766	14622	14366	14222	13966	14695	14295	70	4340	500	11000	10	1	13389502	1913	19.63	0.85	12	0.28	728.00	16724.00	16500	20241113	-13.39	11550	20240805	23.72	16500	-13.39	20241113	11550	23.72	20240805	16500	-13.39	20241113	11550	23.72	20240805	1.15	N	028100	500	70 억	685643	N	N	0	N	N
69	20241218	130401	57	100.00	KOSPI	건설업	N	N	N	N	N	14320	-160	5	-1.10	492853490	34652	41.69	14340	14440	14040	18820	10140	14480	14222.94	5.12	0	2543	14766	14622	14366	14222	13966	14695	14295	70	4340	500	11000	10	1	13389502	1917	19.67	0.86	12	0.26	728.00	16724.00	16500	20241113	-13.21	11550	20240805	23.98	16500	-13.21	20241113	11550	23.98	20240805	16500	-13.21	20241113	11550	23.98	20240805	1.15	N	028100	500	70 억	685643	N	N	0	N	N
70	20241218	120402	57	100.00	KOSPI	건설업	N	N	N	N	N	14320	-160	5	-1.10	442338700	31111	37.43	14340	14440	14040	18820	10140	14480	14218.07	5.12	0	3414	14766	14622	14366	14222	13966	14695	14295	70	4340	500	11000	10	1	13389502	1917	19.67	0.86	12	0.23	728.00	16724.00	16500	20241113	-13.21	11550	20240805	23.98	16500	-13.21	20241113	11550	23.98	20240805	16500	-13.21	20241113	11550	23.98	20240805	1.15	N	028100	500	70 억	685643	N	N	0	N	N
71	20241218	110402	57	100.00	KOSPI	건설업	N	N	N	N	N	14270	-210	5	-1.45	385266740	27124	32.64	14340	14440	14040	18820	10140	14480	14203.90	5.12	0	5255	14766	14622	14366	14222	13966	14695	14295	70	4340	500	11000	10	1	13389502	1911	19.60	0.85	12	0.20	728.00	16724.00	16500	20241113	-13.52	11550	20240805	23.55	16500	-13.52	20241113	11550	23.55	20240805	16500	-13.52	20241113	11550	23.55	20240805	1.15	N	028100	500	70 억	685643	N	N	0	N	N
72	20241218	100401	57	100.00	KOSPI	건설업	N	N	N	N	N	14140	-340	5	-2.35	263199360	18487	22.24	14340	14440	14110	18820	10140	14480	14236.98	5.12	0	6636	14766	14622	14366	14222	13966	14695	14295	70	4340	500	11000	10	1	13389502	1893	19.42	0.85	12	0.14	728.00	16724.00	16500	20241113	-14.30	11550	20240805	22.42	16500	-14.30	20241113	11550	22.42	20240805	16500	-14.30	20241113	11550	22.42	20240805	1.15	N	028100	500	70 억	685643	N	N	0	N	N
73	20241218	090402	57	100.00	KOSPI	건설업	N	N	N	N	N	14400	-80	5	-0.55	75180690	5255	6.32	14340	14420	14280	18820	10140	14480	14306.47	5.12	0	2931	14766	14622	14366	14222	13966	14695	14295	70	4340	500	11000	10	1	13389502	1928	19.78	0.86	12	0.04	728.00	16724.00	16500	20241113	-12.73	11550	20240805	24.68	16500	-12.73	20241113	11550	24.68	20240805	16500	-12.73	20241113	11550	24.68	20240805	1.15	N	028100	500	70 억	685643	N	N	0	N	N
74	20241217	160359	57	100.00	KOSPI		N	N	N	N	N	14480	200	2	1.40	1189038750	82583	108.75	14220	14510	14110	18560	10000	14280	14398.06	4.99	0	19244	14640	14460	14260	14080	13880	14550	14170	70	4280	500	10850	10	1	13389502	1939	19.89	0.87	12	0.62	728.00	16724.00	16500	20241113	-12.24	11550	20240805	25.37	16500	-12.24	20241113	11550	25.37	20240805	16500	-12.24	20241113	11550	25.37	20240805	1.20	N	028100	500	70 억	668237	N	N	0	N	N
75	20241217	150400	57	100.00	KOSPI		N	N	N	N	N	14360	80	2	0.56	1163636640	80824	106.43	14220	14510	14110	18560	10000	14280	14397.17	4.99	0	18717	14640	14460	14260	14080	13880	14550	14170	70	4280	500	10850	10	1	13389502	1923	19.73	0.86	12	0.60	728.00	16724.00	16500	20241113	-12.97	11550	20240805	24.33	16500	-12.97	20241113	11550	24.33	20240805	16500	-12.97	20241113	11550	24.33	20240805	1.20	N	028100	500	70 억	668237	N	N	0	N	N
76	20241217	140402	57	100.00	KOSPI		N	N	N	N	N	14390	110	2	0.77	1073862880	74562	98.19	14220	14510	14110	18560	10000	14280	14402.28	4.99	0	16460	14640	14460	14260	14080	13880	14550	14170	70	4280	500	10850	10	1	13389502	1927	19.77	0.86	12	0.56	728.00	16724.00	16500	20241113	-12.79	11550	20240805	24.59	16500	-12.79	20241113	11550	24.59	20240805	16500	-12.79	20241113	11550	24.59	20240805	1.20	N	028100	500	70 억	668237	N	N	0	N	N
77	20241217	130354	57	100.00	KOSPI		N	N	N	N	N	14310	30	2	0.21	866088920	60126	79.18	14220	14510	14110	18560	10000	14280	14404.57	4.99	0	10637	14640	14460	14260	14080	13880	14550	14170	70	4280	500	10850	10	1	13389502	1916	19.66	0.86	12	0.45	728.00	16724.00	16500	20241113	-13.27	11550	20240805	23.90	16500	-13.27	20241113	11550	23.90	20240805	16500	-13.27	20241113	11550	23.90	20240805	1.20	N	028100	500	70 억	668237	N	N	0	N	N
78	20241217	120400	57	100.00	KOSPI		N	N	N	N	N	14420	140	2	0.98	696741930	48305	63.61	14220	14510	14110	18560	10000	14280	14423.81	4.99	0	8501	14640	14460	14260	14080	13880	14550	14170	70	4280	500	10850	10	1	13389502	1931	19.81	0.86	12	0.36	728.00	16724.00	16500	20241113	-12.61	11550	20240805	24.85	16500	-12.61	20241113	11550	24.85	20240805	16500	-12.61	20241113	11550	24.85	20240805	1.20	N	028100	500	70 억	668237	N	N	0	N	N
79	20241217	110400	57	100.00	KOSPI		N	N	N	N	N	14420	140	2	0.98	606617740	42063	55.39	14220	14510	14110	18560	10000	14280	14421.65	4.99	0	7754	14640	14460	14260	14080	13880	14550	14170	70	4280	500	10850	10	1	13389502	1931	19.81	0.86	12	0.31	728.00	16724.00	16500	20241113	-12.61	11550	20240805	24.85	16500	-12.61	20241113	11550	24.85	20240805	16500	-12.61	20241113	11550	24.85	20240805	1.20	N	028100	500	70 억	668237	N	N	0	N	N
80	20241217	100352	57	100.00	KOSPI		N	N	N	N	N	14450	170	2	1.19	520271990	36081	47.51	14220	14510	14110	18560	10000	14280	14419.56	4.99	0	7623	14640	14460	14260	14080	13880	14550	14170	70	4280	500	10850	10	1	13389502	1935	19.85	0.86	12	0.27	728.00	16724.00	16500	20241113	-12.42	11550	20240805	25.11	16500	-12.42	20241113	11550	25.11	20240805	16500	-12.42	20241113	11550	25.11	20240805	1.20	N	028100	500	70 억	668237	N	N	0	N	N
81	20241217	090400	57	100.00	KOSPI		N	N	N	N	N	14260	-20	5	-0.14	27028810	1904	2.51	14220	14260	14110	18560	10000	14280	14195.80	4.99	0	852	14640	14460	14260	14080	13880	14550	14170	70	4280	500	10850	10	1	13389502	1909	19.59	0.85	12	0.01	728.00	16724.00	16500	20241113	-13.58	11550	20240805	23.46	16500	-13.58	20241113	11550	23.46	20240805	16500	-13.58	20241113	11550	23.46	20240805	1.20	N	028100	500	70 억	668237	N	N	0	N	N
82	20241216	160359	57	100.00	KOSPI		N	N	N	N	N	14280	150	2	1.06	1077599710	75578	52.69	14170	14440	14060	18360	9900	14130	14258.45	4.89	0	19092	14516	14322	13936	13742	13356	14420	13840	70	4230	500	10730	10	1	13389502	1912	19.62	0.85	12	0.56	728.00	16724.00	16500	20241113	-13.45	11550	20240805	23.64	16500	-13.45	20241113	11550	23.64	20240805	16500	-13.45	20241113	11550	23.64	20240805	0.97	N	028100	500	70 억	654266	N	N	13	N	N
83	20241216	150400	57	100.00	KOSPI		N	N	N	N	N	14230	100	2	0.71	1041748920	73063	50.93	14170	14440	14060	18360	9900	14130	14258.58	4.89	0	19009	14516	14322	13936	13742	13356	14420	13840	70	4230	500	10730	10	1	13389502	1905	19.55	0.85	12	0.55	728.00	16724.00	16500	20241113	-13.76	11550	20240805	23.20	16500	-13.76	20241113	11550	23.20	20240805	16500	-13.76	20241113	11550	23.20	20240805	0.97	N	028100	500	70 억	654266	N	N	13	N	N
84	20241216	140358	57	100.00	KOSPI		N	N	N	N	N	14270	140	2	0.99	931254020	65293	45.52	14170	14440	14060	18360	9900	14130	14263.10	4.89	0	13711	14516	14322	13936	13742	13356	14420	13840	70	4230	500	10730	10	1	13389502	1911	19.60	0.85	12	0.49	728.00	16724.00	16500	20241113	-13.52	11550	20240805	23.55	16500	-13.52	20241113	11550	23.55	20240805	16500	-13.52	20241113	11550	23.55	20240805	0.97	N	028100	500	70 억	654266	N	N	13	N	N
85	20241216	130400	57	100.00	KOSPI		N	N	N	N	N	14290	160	2	1.13	860614630	60349	42.07	14170	14440	14060	18360	9900	14130	14261.06	4.89	0	11903	14516	14322	13936	13742	13356	14420	13840	70	4230	500	10730	10	1	13389502	1913	19.63	0.85	12	0.45	728.00	16724.00	16500	20241113	-13.39	11550	20240805	23.72	16500	-13.39	20241113	11550	23.72	20240805	16500	-13.39	20241113	11550	23.72	20240805	0.97	N	028100	500	70 억	654266	N	N	13	N	N
86	20241216	120400	57	100.00	KOSPI		N	N	N	N	N	14420	290	2	2.05	789753560	55412	38.63	14170	14440	14060	18360	9900	14130	14252.84	4.89	0	10579	14516	14322	13936	13742	13356	14420	13840	70	4230	500	10730	10	1	13389502	1931	19.81	0.86	12	0.41	728.00	16724.00	16500	20241113	-12.61	11550	20240805	24.85	16500	-12.61	20241113	11550	24.85	20240805	16500	-12.61	20241113	11550	24.85	20240805	0.97	N	028100	500	70 억	654266	N	N	13	N	N
87	20241216	110359	57	100.00	KOSPI		N	N	N	N	N	14370	240	2	1.70	673098890	47280	32.96	14170	14440	14060	18360	9900	14130	14236.89	4.89	0	7516	14516	14322	13936	13742	13356	14420	13840	70	4230	500	10730	10	1	13389502	1924	19.74	0.86	12	0.35	728.00	16724.00	16500	20241113	-12.91	11550	20240805	24.42	16500	-12.91	20241113	11550	24.42	20240805	16500	-12.91	20241113	11550	24.42	20240805	0.97	N	028100	500	70 억	654266	N	N	13	N	N
88	20241216	100400	57	100.00	KOSPI		N	N	N	N	N	14250	120	2	0.85	466267840	32864	22.91	14170	14330	14060	18360	9900	14130	14188.15	4.89	0	2841	14516	14322	13936	13742	13356	14420	13840	70	4230	500	10730	10	1	13389502	1908	19.57	0.85	12	0.25	728.00	16724.00	16500	20241113	-13.64	11550	20240805	23.38	16500	-13.64	20241113	11550	23.38	20240805	16500	-13.64	20241113	11550	23.38	20240805	0.97	N	028100	500	70 억	654266	N	N	13	N	N
89	20241216	090400	57	100.00	KOSPI		N	N	N	N	N	14320	190	2	1.34	60831640	4273	2.98	14170	14330	14110	18360	9900	14130	14241.50	4.89	0	-1176	14516	14322	13936	13742	13356	14420	13840	70	4230	500	10730	10	1	13389502	1917	19.67	0.86	12	0.03	728.00	16724.00	16500	20241113	-13.21	11550	20240805	23.98	16500	-13.21	20241113	11550	23.98	20240805	16500	-13.21	20241113	11550	23.98	20240805	0.97	N	028100	500	70 억	654266	N	N	13	N	N
90	20241213	160353	57	100.00	KOSPI		N	N	N	N	N	14130	550	2	4.05	1974702180	142194	42.27	13580	14130	13550	17650	9510	13580	13887.15	4.49	0	51285	14986	14282	13836	13132	12686	14060	12910	70	4070	500	10320	10	1	13389502	1892	19.41	0.84	12	1.06	728.00	16724.00	16500	20241113	-14.36	11550	20240805	22.34	16500	-14.36	20241113	11550	22.34	20240805	16500	-14.36	20241113	11550	22.34	20240805	1.08	N	028100	500	70 억	601022	N	N	13	N	N
91	20241213	150358	57	100.00	KOSPI		N	N	N	N	N	14090	510	2	3.76	1855347550	133732	39.75	13580	14100	13550	17650	9510	13580	13873.71	4.49	0	46388	14986	14282	13836	13132	12686	14060	12910	70	4070	500	10320	10	1	13389502	1887	19.35	0.84	12	1.00	728.00	16724.00	16500	20241113	-14.61	11550	20240805	21.99	16500	-14.61	20241113	11550	21.99	20240805	16500	-14.61	20241113	11550	21.99	20240805	1.08	N	028100	500	70 억	601022	N	N	0	N	N
92	20241213	140400	57	100.00	KOSPI		N	N	N	N	N	14010	430	2	3.17	1604652090	115882	34.45	13580	14030	13550	17650	9510	13580	13847.38	4.49	0	38478	14986	14282	13836	13132	12686	14060	12910	70	4070	500	10320	10	1	13389502	1876	19.24	0.84	12	0.87	728.00	16724.00	16500	20241113	-15.09	11550	20240805	21.30	16500	-15.09	20241113	11550	21.30	20240805	16500	-15.09	20241113	11550	21.30	20240805	1.08	N	028100	500	70 억	601022	N	N	0	N	N
93	20241213	130400	57	100.00	KOSPI		N	N	N	N	N	13940	360	2	2.65	1351041670	97724	29.05	13580	14000	13550	17650	9510	13580	13825.17	4.49	0	28830	14986	14282	13836	13132	12686	14060	12910	70	4070	500	10320	10	1	13389502	1866	19.15	0.83	12	0.73	728.00	16724.00	16500	20241113	-15.52	11550	20240805	20.69	16500	-15.52	20241113	11550	20.69	20240805	16500	-15.52	20241113	11550	20.69	20240805	1.08	N	028100	500	70 억	601022	N	N	0	N	N
94	20241213	120359	57	100.00	KOSPI		N	N	N	N	N	13850	270	2	1.99	1138835110	82488	24.52	13580	13970	13550	17650	9510	13580	13806.18	4.49	0	22681	14986	14282	13836	13132	12686	14060	12910	70	4070	500	10320	10	1	13389502	1854	19.02	0.83	12	0.62	728.00	16724.00	16500	20241113	-16.06	11550	20240805	19.91	16500	-16.06	20241113	11550	19.91	20240805	16500	-16.06	20241113	11550	19.91	20240805	1.08	N	028100	500	70 억	601022	N	N	0	N	N
95	20241213	110358	57	100.00	KOSPI		N	N	N	N	N	13790	210	2	1.55	1063564320	77050	22.90	13580	13970	13550	17650	9510	13580	13803.67	4.49	0	21208	14986	14282	13836	13132	12686	14060	12910	70	4070	500	10320	10	1	13389502	1846	18.94	0.82	12	0.58	728.00	16724.00	16500	20241113	-16.42	11550	20240805	19.39	16500	-16.42	20241113	11550	19.39	20240805	16500	-16.42	20241113	11550	19.39	20240805	1.08	N	028100	500	70 억	601022	N	N	0	N	N
96	20241213	100358	57	100.00	KOSPI		N	N	N	N	N	13780	200	2	1.47	918748720	66515	19.77	13580	13970	13550	17650	9510	13580	13812.79	4.49	0	17339	14986	14282	13836	13132	12686	14060	12910	70	4070	500	10320	10	1	13389502	1845	18.93	0.82	12	0.50	728.00	16724.00	16500	20241113	-16.48	11550	20240805	19.31	16500	-16.48	20241113	11550	19.31	20240805	16500	-16.48	20241113	11550	19.31	20240805	1.08	N	028100	500	70 억	601022	N	N	0	N	N
97	20241213	090359	57	100.00	KOSPI		N	N	N	N	N	13830	250	2	1.84	98179410	7149	2.13	13580	13870	13550	17650	9510	13580	13734.15	4.49	0	889	14986	14282	13836	13132	12686	14060	12910	70	4070	500	10320	10	1	13389502	1852	19.00	0.83	12	0.05	728.00	16724.00	16500	20241113	-16.18	11550	20240805	19.74	16500	-16.18	20241113	11550	19.74	20240805	16500	-16.18	20241113	11550	19.74	20240805	1.08	N	028100	500	70 억	601022	N	N	0	N	N
98	20241212	160404	57	100.00	KOSPI		N	N	N	N	N	13580	50	2	0.37	4665663670	335402	243.89	14500	14540	13390	17580	9480	13530	13911.00	5.07	0	-77125	14123	13826	13363	13066	12603	13975	13215	70	4050	500	10280	10	1	13389502	1818	18.65	0.81	12	2.50	728.00	16724.00	16500	20241113	-17.70	11550	20240805	17.58	16500	-17.70	20241113	11550	17.58	20240805	16500	-17.70	20241113	11550	17.58	20240805	1.01	N	028100	500	70 억	678659	N	N	0	N	N
99	20241212	150358	57	100.00	KOSPI		N	N	N	N	N	13540	10	2	0.07	4538798330	326041	237.09	14500	14540	13390	17580	9480	13530	13920.94	5.07	0	-83383	14123	13826	13363	13066	12603	13975	13215	70	4050	500	10280	10	1	13389502	1813	18.60	0.81	12	2.44	728.00	16724.00	16500	20241113	-17.94	11550	20240805	17.23	16500	-17.94	20241113	11550	17.23	20240805	16500	-17.94	20241113	11550	17.23	20240805	1.01	N	028100	500	70 억	678659	N	N	0	N	N
100	20241212	140357	57	100.00	KOSPI		N	N	N	N	N	13550	20	2	0.15	4396888900	315545	229.45	14500	14540	13390	17580	9480	13530	13934.27	5.07	0	-85588	14123	13826	13363	13066	12603	13975	13215	70	4050	500	10280	10	1	13389502	1814	18.61	0.81	12	2.36	728.00	16724.00	16500	20241113	-17.88	11550	20240805	17.32	16500	-17.88	20241113	11550	17.32	20240805	16500	-17.88	20241113	11550	17.32	20240805	1.01	N	028100	500	70 억	678659	N	N	0	N	N
101	20241212	130355	57	100.00	KOSPI		N	N	N	N	N	13490	-40	5	-0.30	4337788990	311184	226.28	14500	14540	13390	17580	9480	13530	13939.63	5.07	0	-85603	14123	13826	13363	13066	12603	13975	13215	70	4050	500	10280	10	1	13389502	1806	18.53	0.81	12	2.32	728.00	16724.00	16500	20241113	-18.24	11550	20240805	16.80	16500	-18.24	20241113	11550	16.80	20240805	16500	-18.24	20241113	11550	16.80	20240805	1.01	N	028100	500	70 억	678659	N	N	0	N	N
102	20241212	120355	57	100.00	KOSPI		N	N	N	N	N	13520	-10	5	-0.07	4237062220	303747	220.87	14500	14540	13390	17580	9480	13530	13949.31	5.07	0	-84548	14123	13826	13363	13066	12603	13975	13215	70	4050	500	10280	10	1	13389502	1810	18.57	0.81	12	2.27	728.00	16724.00	16500	20241113	-18.06	11550	20240805	17.06	16500	-18.06	20241113	11550	17.06	20240805	16500	-18.06	20241113	11550	17.06	20240805	1.01	N	028100	500	70 억	678659	N	N	0	N	N
103	20241212	110355	57	100.00	KOSPI		N	N	N	N	N	13580	50	2	0.37	3971267840	284057	206.56	14500	14540	13470	17580	9480	13530	13980.53	5.07	0	-84128	14123	13826	13363	13066	12603	13975	13215	70	4050	500	10280	10	1	13389502	1818	18.65	0.81	12	2.12	728.00	16724.00	16500	20241113	-17.70	11550	20240805	17.58	16500	-17.70	20241113	11550	17.58	20240805	16500	-17.70	20241113	11550	17.58	20240805	1.01	N	028100	500	70 억	678659	N	N	0	N	N
104	20241212	100354	57	100.00	KOSPI		N	N	N	N	N	13570	40	2	0.30	3788432850	270593	196.77	14500	14540	13470	17580	9480	13530	14000.48	5.07	0	-77877	14123	13826	13363	13066	12603	13975	13215	70	4050	500	10280	10	1	13389502	1817	18.64	0.81	12	2.02	728.00	16724.00	16500	20241113	-17.76	11550	20240805	17.49	16500	-17.76	20241113	11550	17.49	20240805	16500	-17.76	20241113	11550	17.49	20240805	1.01	N	028100	500	70 억	678659	N	N	0	N	N
105	20241212	090357	57	100.00	KOSPI		N	N	N	N	N	14080	550	2	4.07	1750507310	122902	89.37	14500	14540	13910	17580	9480	13530	14243.11	5.07	0	-33100	14123	13826	13363	13066	12603	13975	13215	70	4050	500	10280	10	1	13389502	1885	19.34	0.84	12	0.92	728.00	16724.00	16500	20241113	-14.67	11550	20240805	21.90	16500	-14.67	20241113	11550	21.90	20240805	16500	-14.67	20241113	11550	21.90	20240805	1.01	N	028100	500	70 억	678659	N	N	0	N	N
106	20241211	160354	57	100.00	KOSPI		N	N	N	N	N	13530	530	2	4.08	1111512070	83029	112.10	13000	13660	12900	16900	9100	13000	13386.92	4.89	0	22888	13720	13360	12770	12410	11820	13540	12590	70	3900	500	9880	10	1	13389502	1812	18.59	0.81	12	0.62	728.00	16724.00	16500	20241113	-18.00	11550	20240805	17.14	16500	-18.00	20241113	11550	17.14	20240805	16500	-18.00	20241113	11550	17.14	20240805	1.03	N	028100	500	70 억	655309	N	N	0	N	N
107	20241211	150307	57	100.00	KOSPI		N	N	N	N	N	13560	560	2	4.31	1052521480	78675	106.22	13000	13660	12900	16900	9100	13000	13378.09	4.89	0	21144	13720	13360	12770	12410	11820	13540	12590	70	3900	500	9880	10	1	13389502	1816	18.63	0.81	12	0.59	728.00	16724.00	16500	20241113	-17.82	11550	20240805	17.40	16500	-17.82	20241113	11550	17.40	20240805	16500	-17.82	20241113	11550	17.40	20240805	1.03	N	028100	500	70 억	655309	N	N	0	N	N
108	20241211	140356	57	100.00	KOSPI		N	N	N	N	N	13400	400	2	3.08	625557200	47115	63.61	13000	13470	12900	16900	9100	13000	13277.24	4.89	0	8407	13720	13360	12770	12410	11820	13540	12590	70	3900	500	9880	10	1	13389502	1794	18.41	0.80	12	0.35	728.00	16724.00	16500	20241113	-18.79	11550	20240805	16.02	16500	-18.79	20241113	11550	16.02	20240805	16500	-18.79	20241113	11550	16.02	20240805	1.03	N	028100	500	70 억	655309	N	N	0	N	N
109	20241211	130357	57	100.00	KOSPI		N	N	N	N	N	13410	410	2	3.15	579323050	43673	58.96	13000	13440	12900	16900	9100	13000	13265.02	4.89	0	7855	13720	13360	12770	12410	11820	13540	12590	70	3900	500	9880	10	1	13389502	1796	18.42	0.80	12	0.33	728.00	16724.00	16500	20241113	-18.73	11550	20240805	16.10	16500	-18.73	20241113	11550	16.10	20240805	16500	-18.73	20241113	11550	16.10	20240805	1.03	N	028100	500	70 억	655309	N	N	0	N	N
110	20241211	120358	57	100.00	KOSPI		N	N	N	N	N	13350	350	2	2.69	532971060	40209	54.29	13000	13400	12900	16900	9100	13000	13255.02	4.89	0	6388	13720	13360	12770	12410	11820	13540	12590	70	3900	500	9880	10	1	13389502	1787	18.34	0.80	12	0.30	728.00	16724.00	16500	20241113	-19.09	11550	20240805	15.58	16500	-19.09	20241113	11550	15.58	20240805	16500	-19.09	20241113	11550	15.58	20240805	1.03	N	028100	500	70 억	655309	N	N	0	N	N
111	20241211	110356	57	100.00	KOSPI		N	N	N	N	N	13310	310	2	2.38	344983780	26122	35.27	13000	13320	12900	16900	9100	13000	13206.64	4.89	0	6505	13720	13360	12770	12410	11820	13540	12590	70	3900	500	9880	10	1	13389502	1782	18.28	0.80	12	0.20	728.00	16724.00	16500	20241113	-19.33	11550	20240805	15.24	16500	-19.33	20241113	11550	15.24	20240805	16500	-19.33	20241113	11550	15.24	20240805	1.03	N	028100	500	70 억	655309	N	N	0	N	N
112	20241211	100357	57	100.00	KOSPI		N	N	N	N	N	13250	250	2	1.92	205791790	15638	21.11	13000	13280	12900	16900	9100	13000	13159.73	4.89	0	6057	13720	13360	12770	12410	11820	13540	12590	70	3900	500	9880	10	1	13389502	1774	18.20	0.79	12	0.12	728.00	16724.00	16500	20241113	-19.70	11550	20240805	14.72	16500	-19.70	20241113	11550	14.72	20240805	16500	-19.70	20241113	11550	14.72	20240805	1.03	N	028100	500	70 억	655309	N	N	0	N	N
113	20241211	090358	57	100.00	KOSPI		N	N	N	N	N	13110	110	2	0.85	25782770	1986	2.68	13000	13110	12900	16900	9100	13000	12982.26	4.89	0	1207	13720	13360	12770	12410	11820	13540	12590	70	3900	500	9880	10	1	13389502	1755	18.01	0.78	12	0.01	728.00	16724.00	16500	20241113	-20.55	11550	20240805	13.51	16500	-20.55	20241113	11550	13.51	20240805	16500	-20.55	20241113	11550	13.51	20240805	1.03	N	028100	500	70 억	655309	N	N	0	N	N
114	20241210	160355	57	100.00	KOSPI		N	N	N	N	N	13000	780	2	6.38	941510630	73622	128.15	12180	13130	12180	15880	8560	12220	12788.44	4.87	0	2215	12633	12426	12243	12036	11853	12335	11945	70	3660	500	9280	10	1	13389502	1741	17.86	0.78	12	0.55	728.00	16724.00	16500	20241113	-21.21	11550	20240805	12.55	16500	-21.21	20241113	11550	12.55	20240805	16500	-21.21	20241113	11550	12.55	20240805	1.06	N	028100	500	70 억	651472	N	N	0	N	N
115	20241210	150355	57	100.00	KOSPI		N	N	N	N	N	13000	780	2	6.38	889149290	69613	121.17	12180	13100	12180	15880	8560	12220	12772.75	4.87	0	747	12633	12426	12243	12036	11853	12335	11945	70	3660	500	9280	10	1	13389502	1741	17.86	0.78	12	0.52	728.00	16724.00	16500	20241113	-21.21	11550	20240805	12.55	16500	-21.21	20241113	11550	12.55	20240805	16500	-21.21	20241113	11550	12.55	20240805	1.06	N	028100	500	70 억	651472	N	N	0	N	N
116	20241210	140355	57	100.00	KOSPI		N	N	N	N	N	12890	670	2	5.48	754703530	59272	103.17	12180	13040	12180	15880	8560	12220	12732.88	4.87	0	-234	12633	12426	12243	12036	11853	12335	11945	70	3660	500	9280	10	1	13389502	1726	17.71	0.77	12	0.44	728.00	16724.00	16500	20241113	-21.88	11550	20240805	11.60	16500	-21.88	20241113	11550	11.60	20240805	16500	-21.88	20241113	11550	11.60	20240805	1.06	N	028100	500	70 억	651472	N	N	0	N	N
117	20241210	130354	57	100.00	KOSPI		N	N	N	N	N	12840	620	2	5.07	506999620	40057	69.72	12180	12910	12180	15880	8560	12220	12656.95	4.87	0	6232	12633	12426	12243	12036	11853	12335	11945	70	3660	500	9280	10	1	13389502	1719	17.64	0.77	12	0.30	728.00	16724.00	16500	20241113	-22.18	11550	20240805	11.17	16500	-22.18	20241113	11550	11.17	20240805	16500	-22.18	20241113	11550	11.17	20240805	1.06	N	028100	500	70 억	651472	N	N	0	N	N
118	20241210	120354	57	100.00	KOSPI		N	N	N	N	N	12710	490	2	4.01	296187510	23513	40.93	12180	12750	12180	15880	8560	12220	12596.76	4.87	0	8505	12633	12426	12243	12036	11853	12335	11945	70	3660	500	9280	10	1	13389502	1702	17.46	0.76	12	0.18	728.00	16724.00	16500	20241113	-22.97	11550	20240805	10.04	16500	-22.97	20241113	11550	10.04	20240805	16500	-22.97	20241113	11550	10.04	20240805	1.06	N	028100	500	70 억	651472	N	N	0	N	N
119	20241210	110354	57	100.00	KOSPI		N	N	N	N	N	12730	510	2	4.17	266998290	21215	36.93	12180	12750	12180	15880	8560	12220	12585.35	4.87	0	7986	12633	12426	12243	12036	11853	12335	11945	70	3660	500	9280	10	1	13389502	1704	17.49	0.76	12	0.16	728.00	16724.00	16500	20241113	-22.85	11550	20240805	10.22	16500	-22.85	20241113	11550	10.22	20240805	16500	-22.85	20241113	11550	10.22	20240805	1.06	N	028100	500	70 억	651472	N	N	0	N	N
120	20241210	100354	57	100.00	KOSPI		N	N	N	N	N	12560	340	2	2.78	172956210	13805	24.03	12180	12640	12180	15880	8560	12220	12528.52	4.87	0	5262	12633	12426	12243	12036	11853	12335	11945	70	3660	500	9280	10	1	13389502	1682	17.25	0.75	12	0.10	728.00	16724.00	16500	20241113	-23.88	11550	20240805	8.74	16500	-23.88	20241113	11550	8.74	20240805	16500	-23.88	20241113	11550	8.74	20240805	1.06	N	028100	500	70 억	651472	N	N	0	N	N
121	20241210	090357	57	100.00	KOSPI		N	N	N	N	N	12230	10	2	0.08	11851380	970	1.69	12180	12240	12180	15880	8560	12220	12217.92	4.87	0	824	12633	12426	12243	12036	11853	12335	11945	70	3660	500	9280	10	1	13389502	1638	16.80	0.73	12	0.01	728.00	16724.00	16500	20241113	-25.88	11550	20240805	5.89	16500	-25.88	20241113	11550	5.89	20240805	16500	-25.88	20241113	11550	5.89	20240805	1.06	N	028100	500	70 억	651472	N	N	0	N	N
122	20241209	160352	57	100.00	KOSPI		N	N	N	N	N	12220	-280	5	-2.24	699390210	57330	69.86	12250	12450	12060	16250	8750	12500	12199.36	4.90	0	-4399	12993	12746	12473	12226	11953	12610	12090	70	3750	500	9500	10	1	13389502	1636	16.79	0.73	12	0.43	728.00	16724.00	16500	20241113	-25.94	11550	20240805	5.80	16500	-25.94	20241113	11550	5.80	20240805	16500	-25.94	20241113	11550	5.80	20240805	1.14	N	028100	500	70 억	656290	N	N	0	N	N
123	20241209	150355	57	100.00	KOSPI		N	N	N	N	N	12210	-290	5	-2.32	652364240	53480	65.17	12250	12450	12060	16250	8750	12500	12198.28	4.90	0	-5248	12993	12746	12473	12226	11953	12610	12090	70	3750	500	9500	10	1	13389502	1635	16.77	0.73	12	0.40	728.00	16724.00	16500	20241113	-26.00	11550	20240805	5.71	16500	-26.00	20241113	11550	5.71	20240805	16500	-26.00	20241113	11550	5.71	20240805	1.14	N	028100	500	70 억	656290	N	N	0	N	N
124	20241209	140354	57	100.00	KOSPI		N	N	N	N	N	12220	-280	5	-2.24	553336620	45375	55.30	12250	12450	12060	16250	8750	12500	12194.75	4.90	0	-5657	12993	12746	12473	12226	11953	12610	12090	70	3750	500	9500	10	1	13389502	1636	16.79	0.73	12	0.34	728.00	16724.00	16500	20241113	-25.94	11550	20240805	5.80	16500	-25.94	20241113	11550	5.80	20240805	16500	-25.94	20241113	11550	5.80	20240805	1.14	N	028100	500	70 억	656290	N	N	0	N	N
125	20241209	130355	57	100.00	KOSPI		N	N	N	N	N	12180	-320	5	-2.56	508733650	41733	50.86	12250	12450	12060	16250	8750	12500	12190.20	4.90	0	-4547	12993	12746	12473	12226	11953	12610	12090	70	3750	500	9500	10	1	13389502	1631	16.73	0.73	12	0.31	728.00	16724.00	16500	20241113	-26.18	11550	20240805	5.45	16500	-26.18	20241113	11550	5.45	20240805	16500	-26.18	20241113	11550	5.45	20240805	1.14	N	028100	500	70 억	656290	N	N	0	N	N
126	20241209	120354	57	100.00	KOSPI		N	N	N	N	N	12200	-300	5	-2.40	483910200	39698	48.38	12250	12450	12060	16250	8750	12500	12189.79	4.90	0	-4444	12993	12746	12473	12226	11953	12610	12090	70	3750	500	9500	10	1	13389502	1634	16.76	0.73	12	0.30	728.00	16724.00	16500	20241113	-26.06	11550	20240805	5.63	16500	-26.06	20241113	11550	5.63	20240805	16500	-26.06	20241113	11550	5.63	20240805	1.14	N	028100	500	70 억	656290	N	N	0	N	N
127	20241209	110354	57	100.00	KOSPI		N	N	N	N	N	12240	-260	5	-2.08	423013450	34721	42.31	12250	12450	12060	16250	8750	12500	12183.22	4.90	0	-5896	12993	12746	12473	12226	11953	12610	12090	70	3750	500	9500	10	1	13389502	1639	16.81	0.73	12	0.26	728.00	16724.00	16500	20241113	-25.82	11550	20240805	5.97	16500	-25.82	20241113	11550	5.97	20240805	16500	-25.82	20241113	11550	5.97	20240805	1.14	N	028100	500	70 억	656290	N	N	0	N	N
128	20241209	100353	57	100.00	KOSPI		N	N	N	N	N	12290	-210	5	-1.68	347410490	28560	34.80	12250	12450	12060	16250	8750	12500	12164.23	4.90	0	-5349	12993	12746	12473	12226	11953	12610	12090	70	3750	500	9500	10	1	13389502	1646	16.88	0.73	12	0.21	728.00	16724.00	16500	20241113	-25.52	11550	20240805	6.41	16500	-25.52	20241113	11550	6.41	20240805	16500	-25.52	20241113	11550	6.41	20240805	1.14	N	028100	500	70 억	656290	N	N	0	N	N
129	20241209	090352	57	100.00	KOSPI		N	N	N	N	N	12130	-370	5	-2.96	20220130	1655	2.02	12250	12450	12110	16250	8750	12500	12217.60	4.90	0	-851	12993	12746	12473	12226	11953	12610	12090	70	3750	500	9500	10	1	13389502	1624	16.66	0.73	12	0.01	728.00	16724.00	16500	20241113	-26.48	11550	20240805	5.02	16500	-26.48	20241113	11550	5.02	20240805	16500	-26.48	20241113	11550	5.02	20240805	1.14	N	028100	500	70 억	656290	N	N	0	N	N
130	20241206	160351	57	100.00	KOSPI	건설업	N	N	N	N	N	12500	-220	5	-1.73	1018837780	82033	74.91	12720	12720	12200	16530	8910	12720	12419.82	4.79	0	14292	13486	13102	12906	12522	12326	13005	12425	70	3810	500	9660	10	1	13389502	1674	17.17	0.75	12	0.61	728.00	16724.00	16500	20241113	-24.24	11550	20240805	8.23	16500	-24.24	20241113	11550	8.23	20240805	16500	-24.24	20241113	11550	8.23	20240805	1.17	N	028100	500	70 억	641351	N	N	0	N	N
131	20241206	150352	57	100.00	KOSPI	건설업	N	N	N	N	N	12520	-200	5	-1.57	981887830	79073	72.20	12720	12720	12200	16530	8910	12720	12417.49	4.79	0	13957	13486	13102	12906	12522	12326	13005	12425	70	3810	500	9660	10	1	13389502	1676	17.20	0.75	12	0.59	728.00	16724.00	16500	20241113	-24.12	11550	20240805	8.40	16500	-24.12	20241113	11550	8.40	20240805	16500	-24.12	20241113	11550	8.40	20240805	1.17	N	028100	500	70 억	641351	N	N	0	N	N
132	20241206	140351	57	100.00	KOSPI	건설업	N	N	N	N	N	12440	-280	5	-2.20	843847880	67983	62.08	12720	12720	12200	16530	8910	12720	12412.63	4.79	0	7173	13486	13102	12906	12522	12326	13005	12425	70	3810	500	9660	10	1	13389502	1666	17.09	0.74	12	0.51	728.00	16724.00	16500	20241113	-24.61	11550	20240805	7.71	16500	-24.61	20241113	11550	7.71	20240805	16500	-24.61	20241113	11550	7.71	20240805	1.17	N	028100	500	70 억	641351	N	N	0	N	N
133	20241206	130352	57	100.00	KOSPI	건설업	N	N	N	N	N	12430	-290	5	-2.28	800923460	64530	58.92	12720	12720	12200	16530	8910	12720	12411.65	4.79	0	5275	13486	13102	12906	12522	12326	13005	12425	70	3810	500	9660	10	1	13389502	1664	17.07	0.74	12	0.48	728.00	16724.00	16500	20241113	-24.67	11550	20240805	7.62	16500	-24.67	20241113	11550	7.62	20240805	16500	-24.67	20241113	11550	7.62	20240805	1.17	N	028100	500	70 억	641351	N	N	0	N	N
134	20241206	120349	57	100.00	KOSPI	건설업	N	N	N	N	N	12480	-240	5	-1.89	724339810	58375	53.30	12720	12720	12200	16530	8910	12720	12408.39	4.79	0	4824	13486	13102	12906	12522	12326	13005	12425	70	3810	500	9660	10	1	13389502	1671	17.14	0.75	12	0.44	728.00	16724.00	16500	20241113	-24.36	11550	20240805	8.05	16500	-24.36	20241113	11550	8.05	20240805	16500	-24.36	20241113	11550	8.05	20240805	1.17	N	028100	500	70 억	641351	N	N	0	N	N
135	20241206	110351	57	100.00	KOSPI	건설업	N	N	N	N	N	12280	-440	5	-3.46	506892510	40857	37.31	12720	12720	12200	16530	8910	12720	12406.50	4.79	0	1360	13486	13102	12906	12522	12326	13005	12425	70	3810	500	9660	10	1	13389502	1644	16.87	0.73	12	0.31	728.00	16724.00	16500	20241113	-25.58	11550	20240805	6.32	16500	-25.58	20241113	11550	6.32	20240805	16500	-25.58	20241113	11550	6.32	20240805	1.17	N	028100	500	70 억	641351	N	N	0	N	N
136	20241206	100349	57	100.00	KOSPI	건설업	N	N	N	N	N	12530	-190	5	-1.49	155000150	12331	11.26	12720	12720	12500	16530	8910	12720	12569.96	4.79	0	-1047	13486	13102	12906	12522	12326	13005	12425	70	3810	500	9660	10	1	13389502	1678	17.21	0.75	12	0.09	728.00	16724.00	16500	20241113	-24.06	11550	20240805	8.48	16500	-24.06	20241113	11550	8.48	20240805	16500	-24.06	20241113	11550	8.48	20240805	1.17	N	028100	500	70 억	641351	N	N	0	N	N
137	20241206	090350	57	100.00	KOSPI	건설업	N	N	N	N	N	12700	-20	5	-0.16	10525820	830	0.76	12720	12720	12600	16530	8910	12720	12681.71	4.79	0	-132	13486	13102	12906	12522	12326	13005	12425	70	3810	500	9660	10	1	13389502	1700	17.45	0.76	12	0.01	728.00	16724.00	16500	20241113	-23.03	11550	20240805	9.96	16500	-23.03	20241113	11550	9.96	20240805	16500	-23.03	20241113	11550	9.96	20240805	1.17	N	028100	500	70 억	641351	N	N	0	N	N
138	20241205	160345	57	100.00	KOSPI	건설업	N	N	N	N	N	12720	-550	5	-4.14	1395759850	108413	84.02	13290	13290	12710	17250	9290	13270	12874.71	4.79	0	251	13756	13512	13296	13052	12836	13405	12945	70	3980	500	10080	10	1	13389502	1703	17.47	0.76	12	0.81	728.00	16724.00	16500	20241113	-22.91	11550	20240805	10.13	16500	-22.91	20241113	11550	10.13	20240805	16500	-22.91	20241113	11550	10.13	20240805	1.19	N	028100	500	70 억	640754	N	N	0	N	N
139	20241205	150348	57	100.00	KOSPI	건설업	N	N	N	N	N	12780	-490	5	-3.69	1297597220	100707	78.05	13290	13290	12730	17250	9290	13270	12884.88	4.79	0	2750	13756	13512	13296	13052	12836	13405	12945	70	3980	500	10080	10	1	13389502	1711	17.55	0.76	12	0.75	728.00	16724.00	16500	20241113	-22.55	11550	20240805	10.65	16500	-22.55	20241113	11550	10.65	20240805	16500	-22.55	20241113	11550	10.65	20240805	1.19	N	028100	500	70 억	640754	N	N	0	N	N
140	20241205	140346	57	100.00	KOSPI	건설업	N	N	N	N	N	12860	-410	5	-3.09	1076237970	83390	64.63	13290	13290	12800	17250	9290	13270	12906.08	4.79	0	7765	13756	13512	13296	13052	12836	13405	12945	70	3980	500	10080	10	1	13389502	1722	17.66	0.77	12	0.62	728.00	16724.00	16500	20241113	-22.06	11550	20240805	11.34	16500	-22.06	20241113	11550	11.34	20240805	16500	-22.06	20241113	11550	11.34	20240805	1.19	N	028100	500	70 억	640754	N	N	0	N	N
141	20241205	130346	57	100.00	KOSPI	건설업	N	N	N	N	N	12880	-390	5	-2.94	827373710	64009	49.61	13290	13290	12810	17250	9290	13270	12925.90	4.79	0	4562	13756	13512	13296	13052	12836	13405	12945	70	3980	500	10080	10	1	13389502	1725	17.69	0.77	12	0.48	728.00	16724.00	16500	20241113	-21.94	11550	20240805	11.52	16500	-21.94	20241113	11550	11.52	20240805	16500	-21.94	20241113	11550	11.52	20240805	1.19	N	028100	500	70 억	640754	N	N	0	N	N
142	20241205	120347	57	100.00	KOSPI	건설업	N	N	N	N	N	12960	-310	5	-2.34	697118850	53904	41.78	13290	13290	12810	17250	9290	13270	12932.60	4.79	0	4111	13756	13512	13296	13052	12836	13405	12945	70	3980	500	10080	10	1	13389502	1735	17.80	0.77	12	0.40	728.00	16724.00	16500	20241113	-21.45	11550	20240805	12.21	16500	-21.45	20241113	11550	12.21	20240805	16500	-21.45	20241113	11550	12.21	20240805	1.19	N	028100	500	70 억	640754	N	N	0	N	N
143	20241205	110345	57	100.00	KOSPI	건설업	N	N	N	N	N	12890	-380	5	-2.86	641396480	49592	38.44	13290	13290	12810	17250	9290	13270	12933.47	4.79	0	2692	13756	13512	13296	13052	12836	13405	12945	70	3980	500	10080	10	1	13389502	1726	17.71	0.77	12	0.37	728.00	16724.00	16500	20241113	-21.88	11550	20240805	11.60	16500	-21.88	20241113	11550	11.60	20240805	16500	-21.88	20241113	11550	11.60	20240805	1.19	N	028100	500	70 억	640754	N	N	0	N	N
144	20241205	100344	57	100.00	KOSPI	건설업	N	N	N	N	N	12890	-380	5	-2.86	529926780	40943	31.73	13290	13290	12810	17250	9290	13270	12943.04	4.79	0	2	13756	13512	13296	13052	12836	13405	12945	70	3980	500	10080	10	1	13389502	1726	17.71	0.77	12	0.31	728.00	16724.00	16500	20241113	-21.88	11550	20240805	11.60	16500	-21.88	20241113	11550	11.60	20240805	16500	-21.88	20241113	11550	11.60	20240805	1.19	N	028100	500	70 억	640754	N	N	0	N	N
145	20241205	090346	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	-70	5	-0.53	4607900	347	0.27	13290	13290	13200	17250	9290	13270	13279.25	4.79	0	-76	13756	13512	13296	13052	12836	13405	12945	70	3980	500	10080	10	1	13389502	1767	18.13	0.79	12	0.00	728.00	16724.00	16500	20241113	-20.00	11550	20240805	14.29	16500	-20.00	20241113	11550	14.29	20240805	16500	-20.00	20241113	11550	14.29	20240805	1.19	N	028100	500	70 억	640754	N	N	0	N	N
146	20241204	160341	57	100.00	KOSPI	건설업	N	N	N	N	N	13270	-330	5	-2.43	1700337920	128724	186.09	13300	13540	13080	17680	9520	13600	13209.18	4.68	0	11457	13860	13730	13660	13530	13460	13700	13500	70	4080	500	10330	10	1	13389502	1777	18.23	0.79	12	0.96	728.00	16724.00	16500	20241113	-19.58	11550	20240805	14.89	16500	-19.58	20241113	11550	14.89	20240805	16500	-19.58	20241113	11550	14.89	20240805	1.19	N	028100	500	70 억	626292	N	N	0	N	N
147	20241204	150342	57	100.00	KOSPI	건설업	N	N	N	N	N	13250	-350	5	-2.57	1661673820	125810	181.88	13300	13540	13080	17680	9520	13600	13207.80	4.68	0	11200	13860	13730	13660	13530	13460	13700	13500	70	4080	500	10330	10	1	13389502	1774	18.20	0.79	12	0.94	728.00	16724.00	16500	20241113	-19.70	11550	20240805	14.72	16500	-19.70	20241113	11550	14.72	20240805	16500	-19.70	20241113	11550	14.72	20240805	1.19	N	028100	500	70 억	626292	N	N	0	N	N
148	20241204	140340	57	100.00	KOSPI	건설업	N	N	N	N	N	13220	-380	5	-2.79	1484315520	112369	162.45	13300	13540	13080	17680	9520	13600	13209.30	4.68	0	6252	13860	13730	13660	13530	13460	13700	13500	70	4080	500	10330	10	1	13389502	1770	18.16	0.79	12	0.84	728.00	16724.00	16500	20241113	-19.88	11550	20240805	14.46	16500	-19.88	20241113	11550	14.46	20240805	16500	-19.88	20241113	11550	14.46	20240805	1.19	N	028100	500	70 억	626292	N	N	0	N	N
149	20241204	130340	57	100.00	KOSPI	건설업	N	N	N	N	N	13320	-280	5	-2.06	1177544700	89163	128.90	13300	13540	13080	17680	9520	13600	13206.65	4.68	0	-7195	13860	13730	13660	13530	13460	13700	13500	70	4080	500	10330	10	1	13389502	1783	18.30	0.80	12	0.67	728.00	16724.00	16500	20241113	-19.27	11550	20240805	15.32	16500	-19.27	20241113	11550	15.32	20240805	16500	-19.27	20241113	11550	15.32	20240805	1.19	N	028100	500	70 억	626292	N	N	0	N	N
150	20241204	120339	57	100.00	KOSPI	건설업	N	N	N	N	N	13240	-360	5	-2.65	1136739890	86087	124.45	13300	13540	13080	17680	9520	13600	13204.55	4.68	0	-7200	13860	13730	13660	13530	13460	13700	13500	70	4080	500	10330	10	1	13389502	1773	18.19	0.79	12	0.64	728.00	16724.00	16500	20241113	-19.76	11550	20240805	14.63	16500	-19.76	20241113	11550	14.63	20240805	16500	-19.76	20241113	11550	14.63	20240805	1.19	N	028100	500	70 억	626292	N	N	0	N	N
151	20241204	110333	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	-480	5	-3.53	961967700	72800	105.24	13300	13540	13080	17680	9520	13600	13213.84	4.68	0	-5636	13860	13730	13660	13530	13460	13700	13500	70	4080	500	10330	10	1	13389502	1757	18.02	0.78	12	0.54	728.00	16724.00	16500	20241113	-20.48	11550	20240805	13.59	16500	-20.48	20241113	11550	13.59	20240805	16500	-20.48	20241113	11550	13.59	20240805	1.19	N	028100	500	70 억	626292	N	N	0	N	N
152	20241204	100334	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	-470	5	-3.46	779061920	58855	85.09	13300	13540	13080	17680	9520	13600	13236.97	4.68	0	-6028	13860	13730	13660	13530	13460	13700	13500	70	4080	500	10330	10	1	13389502	1758	18.04	0.79	12	0.44	728.00	16724.00	16500	20241113	-20.42	11550	20240805	13.68	16500	-20.42	20241113	11550	13.68	20240805	16500	-20.42	20241113	11550	13.68	20240805	1.19	N	028100	500	70 억	626292	N	N	0	N	N
153	20241204	090339	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	-300	5	-2.21	85876840	6453	9.33	13300	13440	13250	17680	9520	13600	13308.05	4.68	0	2667	13860	13730	13660	13530	13460	13700	13500	70	4080	500	10330	10	1	13389502	1781	18.27	0.80	12	0.05	728.00	16724.00	16500	20241113	-19.39	11550	20240805	15.15	16500	-19.39	20241113	11550	15.15	20240805	16500	-19.39	20241113	11550	15.15	20240805	1.19	N	028100	500	70 억	626292	N	N	0	N	N
154	20241203	160400	57	100.00	KOSPI	건설업	N	N	N	N	N	13600	-10	5	-0.07	940033310	68793	84.64	13600	13790	13590	17690	9530	13610	13665.02	4.47	0	27139	14016	13812	13686	13482	13356	13750	13420	70	4080	500	10340	10	1	13389502	1821	18.68	0.81	12	0.51	728.00	16724.00	16500	20241113	-17.58	11550	20240805	17.75	16500	-17.58	20241113	11550	17.75	20240805	16500	-17.58	20241113	11550	17.75	20240805	1.16	N	028100	500	70 억	598848	N	N	0	N	N
155	20241203	150405	57	100.00	KOSPI	건설업	N	N	N	N	N	13680	70	2	0.51	738125930	53973	66.41	13600	13790	13590	17690	9530	13610	13675.84	4.47	0	19560	14016	13812	13686	13482	13356	13750	13420	70	4080	500	10340	10	1	13389502	1832	18.79	0.82	12	0.40	728.00	16724.00	16500	20241113	-17.09	11550	20240805	18.44	16500	-17.09	20241113	11550	18.44	20240805	16500	-17.09	20241113	11550	18.44	20240805	1.16	N	028100	500	70 억	598848	N	N	0	N	N
156	20241203	140358	57	100.00	KOSPI	건설업	N	N	N	N	N	13700	90	2	0.66	412261490	30114	37.05	13600	13790	13590	17690	9530	13610	13690.03	4.47	0	8532	14016	13812	13686	13482	13356	13750	13420	70	4080	500	10340	10	1	13389502	1834	18.82	0.82	12	0.22	728.00	16724.00	16500	20241113	-16.97	11550	20240805	18.61	16500	-16.97	20241113	11550	18.61	20240805	16500	-16.97	20241113	11550	18.61	20240805	1.16	N	028100	500	70 억	598848	N	N	0	N	N
157	20241203	130355	57	100.00	KOSPI	건설업	N	N	N	N	N	13720	110	2	0.81	230621940	16846	20.73	13600	13790	13590	17690	9530	13610	13690.01	4.47	0	2522	14016	13812	13686	13482	13356	13750	13420	70	4080	500	10340	10	1	13389502	1837	18.85	0.82	12	0.13	728.00	16724.00	16500	20241113	-16.85	11550	20240805	18.79	16500	-16.85	20241113	11550	18.79	20240805	16500	-16.85	20241113	11550	18.79	20240805	1.16	N	028100	500	70 억	598848	N	N	0	N	N
158	20241203	120410	57	100.00	KOSPI	건설업	N	N	N	N	N	13740	130	2	0.96	182504080	13337	16.41	13600	13790	13590	17690	9530	13610	13684.04	4.47	0	1602	14016	13812	13686	13482	13356	13750	13420	70	4080	500	10340	10	1	13389502	1840	18.87	0.82	12	0.10	728.00	16724.00	16500	20241113	-16.73	11550	20240805	18.96	16500	-16.73	20241113	11550	18.96	20240805	16500	-16.73	20241113	11550	18.96	20240805	1.16	N	028100	500	70 억	598848	N	N	0	N	N
159	20241203	110355	57	100.00	KOSPI	건설업	N	N	N	N	N	13730	120	2	0.88	165976370	12133	14.93	13600	13790	13590	17690	9530	13610	13679.75	4.47	0	1612	14016	13812	13686	13482	13356	13750	13420	70	4080	500	10340	10	1	13389502	1838	18.86	0.82	12	0.09	728.00	16724.00	16500	20241113	-16.79	11550	20240805	18.87	16500	-16.79	20241113	11550	18.87	20240805	16500	-16.79	20241113	11550	18.87	20240805	1.16	N	028100	500	70 억	598848	N	N	0	N	N
160	20241203	100348	57	100.00	KOSPI	건설업	N	N	N	N	N	13750	140	2	1.03	107386220	7850	9.66	13600	13790	13590	17690	9530	13610	13679.77	4.47	0	327	14016	13812	13686	13482	13356	13750	13420	70	4080	500	10340	10	1	13389502	1841	18.89	0.82	12	0.06	728.00	16724.00	16500	20241113	-16.67	11550	20240805	19.05	16500	-16.67	20241113	11550	19.05	20240805	16500	-16.67	20241113	11550	19.05	20240805	1.16	N	028100	500	70 억	598848	N	N	0	N	N
161	20241203	090348	57	100.00	KOSPI	건설업	N	N	N	N	N	13680	70	2	0.51	30082440	2212	2.72	13600	13680	13590	17690	9530	13610	13599.66	4.47	0	1338	14016	13812	13686	13482	13356	13750	13420	70	4080	500	10340	10	1	13389502	1832	18.79	0.82	12	0.02	728.00	16724.00	16500	20241113	-17.09	11550	20240805	18.44	16500	-17.09	20241113	11550	18.44	20240805	16500	-17.09	20241113	11550	18.44	20240805	1.16	N	028100	500	70 억	598848	N	N	0	N	N
162	20241202	160337	57	100.00	KOSPI	건설업	N	N	N	N	N	13610	50	2	0.37	1114335570	81183	10.63	13630	13890	13560	17620	9500	13560	13726.39	4.33	0	18149	16140	14850	14110	12820	12080	14480	12450	70	4060	500	10300	10	1	13389502	1822	18.70	0.81	12	0.61	728.00	16724.00	16500	20241113	-17.52	11550	20240805	17.84	16500	-17.52	20241113	11550	17.84	20240805	16500	-17.52	20241113	11550	17.84	20240805	1.17	N	028100	500	70 억	579491	N	N	0	N	N
163	20241202	150401	57	100.00	KOSPI	건설업	N	N	N	N	N	13720	160	2	1.18	1048528510	76364	10.00	13630	13890	13560	17620	9500	13560	13730.80	4.33	0	15582	16140	14850	14110	12820	12080	14480	12450	70	4060	500	10300	10	1	13389502	1837	18.85	0.82	12	0.57	728.00	16724.00	16500	20241113	-16.85	11550	20240805	18.79	16500	-16.85	20241113	11550	18.79	20240805	16500	-16.85	20241113	11550	18.79	20240805	1.17	N	028100	500	70 억	579491	N	N	0	N	N
164	20241202	140348	57	100.00	KOSPI	건설업	N	N	N	N	N	13760	200	2	1.47	879378490	63975	8.38	13630	13890	13560	17620	9500	13560	13745.84	4.33	0	10908	16140	14850	14110	12820	12080	14480	12450	70	4060	500	10300	10	1	13389502	1842	18.90	0.82	12	0.48	728.00	16724.00	16500	20241113	-16.61	11550	20240805	19.13	16500	-16.61	20241113	11550	19.13	20240805	16500	-16.61	20241113	11550	19.13	20240805	1.17	N	028100	500	70 억	579491	N	N	0	N	N
165	20241202	130352	57	100.00	KOSPI	건설업	N	N	N	N	N	13720	160	2	1.18	831200140	60468	7.92	13630	13890	13560	17620	9500	13560	13746.31	4.33	0	9213	16140	14850	14110	12820	12080	14480	12450	70	4060	500	10300	10	1	13389502	1837	18.85	0.82	12	0.45	728.00	16724.00	16500	20241113	-16.85	11550	20240805	18.79	16500	-16.85	20241113	11550	18.79	20240805	16500	-16.85	20241113	11550	18.79	20240805	1.17	N	028100	500	70 억	579491	N	N	0	N	N
166	20241202	120403	57	100.00	KOSPI	건설업	N	N	N	N	N	13890	330	2	2.43	739671860	53819	7.05	13630	13890	13560	17620	9500	13560	13743.91	4.33	0	6369	16140	14850	14110	12820	12080	14480	12450	70	4060	500	10300	10	1	13389502	1860	19.08	0.83	12	0.40	728.00	16724.00	16500	20241113	-15.82	11550	20240805	20.26	16500	-15.82	20241113	11550	20.26	20240805	16500	-15.82	20241113	11550	20.26	20240805	1.17	N	028100	500	70 억	579491	N	N	0	N	N
167	20241202	110341	57	100.00	KOSPI	건설업	N	N	N	N	N	13690	130	2	0.96	656626010	47809	6.26	13630	13860	13560	17620	9500	13560	13734.59	4.33	0	6936	16140	14850	14110	12820	12080	14480	12450	70	4060	500	10300	10	1	13389502	1833	18.80	0.82	12	0.36	728.00	16724.00	16500	20241113	-17.03	11550	20240805	18.53	16500	-17.03	20241113	11550	18.53	20240805	16500	-17.03	20241113	11550	18.53	20240805	1.17	N	028100	500	70 억	579491	N	N	0	N	N
168	20241202	100338	57	100.00	KOSPI	건설업	N	N	N	N	N	13810	250	2	1.84	501527810	36495	4.78	13630	13860	13560	17620	9500	13560	13742.68	4.33	0	8248	16140	14850	14110	12820	12080	14480	12450	70	4060	500	10300	10	1	13389502	1849	18.97	0.83	12	0.27	728.00	16724.00	16500	20241113	-16.30	11550	20240805	19.57	16500	-16.30	20241113	11550	19.57	20240805	16500	-16.30	20241113	11550	19.57	20240805	1.17	N	028100	500	70 억	579491	N	N	0	N	N
169	20241202	090339	57	100.00	KOSPI	건설업	N	N	N	N	N	13670	110	2	0.81	43060720	3162	0.41	13630	13710	13560	17620	9500	13560	13619.35	4.33	0	755	16140	14850	14110	12820	12080	14480	12450	70	4060	500	10300	10	1	13389502	1830	18.78	0.82	12	0.02	728.00	16724.00	16500	20241113	-17.15	11550	20240805	18.35	16500	-17.15	20241113	11550	18.35	20240805	16500	-17.15	20241113	11550	18.35	20240805	1.17	N	028100	500	70 억	579491	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History