KissMeData/294870/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161224	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14600	160	2	1.11	4442518450	310148	103.07	14440	14600	13800	18770	10110	14440	14322.98	11.89	53582	53881	15140	14790	14550	14200	13960	14670	14080	3295	4330	5000	10680	10	1	65907330	9622	19.11	0.33	12	0.47	764.00	43924.00	16130	20231206	-9.49	9290	20230103	57.16	16130	-9.49	20231206	9290	57.16	20230103	16130	-9.49	20231206	9290	57.16	20230103	0.91	N	294870	5000	3295 억	7834873	N	N	1149	N	N
3	20231229	151209	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14600	160	2	1.11	4442518450	310148	103.07	14440	14600	13800	18770	10110	14440	14322.98	11.89	53582	53881	15140	14790	14550	14200	13960	14670	14080	3295	4330	5000	10680	10	1	65907330	9622	19.11	0.33	12	0.47	764.00	43924.00	16130	20231206	-9.49	9290	20230103	57.16	16130	-9.49	20231206	9290	57.16	20230103	16130	-9.49	20231206	9290	57.16	20230103	0.91	N	294870	5000	3295 억	7834873	N	N	1149	N	N
4	20231229	141208	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14600	160	2	1.11	4442518450	310148	103.07	14440	14600	13800	18770	10110	14440	14322.98	11.89	53582	53881	15140	14790	14550	14200	13960	14670	14080	3295	4330	5000	10680	10	1	65907330	9622	19.11	0.33	12	0.47	764.00	43924.00	16130	20231206	-9.49	9290	20230103	57.16	16130	-9.49	20231206	9290	57.16	20230103	16130	-9.49	20231206	9290	57.16	20230103	0.91	N	294870	5000	3295 억	7834873	N	N	1149	N	N
5	20231229	131209	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14600	160	2	1.11	4442518450	310148	103.07	14440	14600	13800	18770	10110	14440	14322.98	11.89	53582	53881	15140	14790	14550	14200	13960	14670	14080	3295	4330	5000	10680	10	1	65907330	9622	19.11	0.33	12	0.47	764.00	43924.00	16130	20231206	-9.49	9290	20230103	57.16	16130	-9.49	20231206	9290	57.16	20230103	16130	-9.49	20231206	9290	57.16	20230103	0.91	N	294870	5000	3295 억	7834873	N	N	1149	N	N
6	20231229	121212	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14600	160	2	1.11	4442518450	310148	103.07	14440	14600	13800	18770	10110	14440	14322.98	11.89	53582	53881	15140	14790	14550	14200	13960	14670	14080	3295	4330	5000	10680	10	1	65907330	9622	19.11	0.33	12	0.47	764.00	43924.00	16130	20231206	-9.49	9290	20230103	57.16	16130	-9.49	20231206	9290	57.16	20230103	16130	-9.49	20231206	9290	57.16	20230103	0.91	N	294870	5000	3295 억	7834873	N	N	1149	N	N
7	20231229	111116	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14600	160	2	1.11	4442518450	310148	103.07	14440	14600	13800	18770	10110	14440	14322.98	11.89	53582	53881	15140	14790	14550	14200	13960	14670	14080	3295	4330	5000	10680	10	1	65907330	9622	19.11	0.33	12	0.47	764.00	43924.00	16130	20231206	-9.49	9290	20230103	57.16	16130	-9.49	20231206	9290	57.16	20230103	16130	-9.49	20231206	9290	57.16	20230103	0.91	N	294870	5000	3295 억	7834873	N	N	1149	N	N
8	20231229	101129	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14600	160	2	1.11	4442518450	310148	103.07	14440	14600	13800	18770	10110	14440	14322.98	11.89	53582	53881	15140	14790	14550	14200	13960	14670	14080	3295	4330	5000	10680	10	1	65907330	9622	19.11	0.33	12	0.47	764.00	43924.00	16130	20231206	-9.49	9290	20230103	57.16	16130	-9.49	20231206	9290	57.16	20230103	16130	-9.49	20231206	9290	57.16	20230103	0.91	N	294870	5000	3295 억	7834873	N	N	1149	N	N
9	20231229	091128	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14600	160	2	1.11	4442518450	310148	103.07	14440	14600	13800	18770	10110	14440	14322.98	11.89	53582	53881	15140	14790	14550	14200	13960	14670	14080	3295	4330	5000	10680	10	1	65907330	9622	19.11	0.33	12	0.47	764.00	43924.00	16130	20231206	-9.49	9290	20230103	57.16	16130	-9.49	20231206	9290	57.16	20230103	16130	-9.49	20231206	9290	57.16	20230103	0.91	N	294870	5000	3295 억	7834873	N	N	1149	N	N
10	20231228	161116	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14600	160	2	1.11	4429097570	309227	102.76	14440	14600	13800	18770	10110	14440	14322.98	11.82	5874	53881	15140	14790	14550	14200	13960	14670	14080	3295	4330	5000	10680	10	1	65907330	9622	19.11	0.33	12	0.47	764.00	43924.00	16130	20231206	-9.49	9290	20230103	57.16	16130	-9.49	20231206	9290	57.16	20230103	16130	-9.49	20231206	9290	57.16	20230103	0.91	N	294870	5000	3295 억	7787165	N	N	1149	N	N
11	20231228	151125	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14520	80	2	0.55	4086051080	285705	94.94	14440	14580	13800	18770	10110	14440	14301.64	11.82	5874	45523	15140	14790	14550	14200	13960	14670	14080	3295	4330	5000	10680	10	1	65907330	9570	19.01	0.33	12	0.43	764.00	43924.00	16130	20231206	-9.98	9290	20230103	56.30	16130	-9.98	20231206	9290	56.30	20230103	16130	-9.98	20231206	9290	56.30	20230103	0.91	N	294870	5000	3295 억	7787165	N	N	40	N	N
12	20231228	141115	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14460	20	2	0.14	3699619010	259085	86.10	14440	14520	13800	18770	10110	14440	14279.56	11.82	5874	41349	15140	14790	14550	14200	13960	14670	14080	3295	4330	5000	10680	10	1	65907330	9530	18.93	0.33	12	0.39	764.00	43924.00	16130	20231206	-10.35	9290	20230103	55.65	16130	-10.35	20231206	9290	55.65	20230103	16130	-10.35	20231206	9290	55.65	20230103	0.91	N	294870	5000	3295 억	7787165	N	N	40	N	N
13	20231228	131114	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14440	0	3	0.00	3371930910	236395	78.56	14440	14520	13800	18770	10110	14440	14263.97	11.82	5874	29719	15140	14790	14550	14200	13960	14670	14080	3295	4330	5000	10680	10	1	65907330	9517	18.90	0.33	12	0.36	764.00	43924.00	16130	20231206	-10.48	9290	20230103	55.44	16130	-10.48	20231206	9290	55.44	20230103	16130	-10.48	20231206	9290	55.44	20230103	0.91	N	294870	5000	3295 억	7787165	N	N	40	N	N
14	20231228	121118	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14470	30	2	0.21	2946166780	206967	68.78	14440	14520	13800	18770	10110	14440	14234.96	11.82	5874	20339	15140	14790	14550	14200	13960	14670	14080	3295	4330	5000	10680	10	1	65907330	9537	18.94	0.33	12	0.31	764.00	43924.00	16130	20231206	-10.29	9290	20230103	55.76	16130	-10.29	20231206	9290	55.76	20230103	16130	-10.29	20231206	9290	55.76	20230103	0.91	N	294870	5000	3295 억	7787165	N	N	40	N	N
15	20231228	111122	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14480	40	2	0.28	2588871880	182266	60.57	14440	14520	13800	18770	10110	14440	14203.81	11.82	5874	13878	15140	14790	14550	14200	13960	14670	14080	3295	4330	5000	10680	10	1	65907330	9543	18.95	0.33	12	0.28	764.00	43924.00	16130	20231206	-10.23	9290	20230103	55.87	16130	-10.23	20231206	9290	55.87	20230103	16130	-10.23	20231206	9290	55.87	20230103	0.91	N	294870	5000	3295 억	7787165	N	N	40	N	N
16	20231228	101117	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14390	-50	5	-0.35	2085202300	147403	48.98	14440	14440	13800	18770	10110	14440	14146.27	11.82	5874	6711	15140	14790	14550	14200	13960	14670	14080	3295	4330	5000	10680	10	1	65907330	9484	18.84	0.33	12	0.22	764.00	43924.00	16130	20231206	-10.79	9290	20230103	54.90	16130	-10.79	20231206	9290	54.90	20230103	16130	-10.79	20231206	9290	54.90	20230103	0.91	N	294870	5000	3295 억	7787165	N	N	40	N	N
17	20231228	091121	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14020	-420	5	-2.91	694710850	49385	16.41	14440	14440	13800	18770	10110	14440	14067.24	11.82	5874	-311	15140	14790	14550	14200	13960	14670	14080	3295	4330	5000	10680	10	1	65907330	9240	18.35	0.32	12	0.07	764.00	43924.00	16130	20231206	-13.08	9290	20230103	50.91	16130	-13.08	20231206	9290	50.91	20230103	16130	-13.08	20231206	9290	50.91	20230103	0.91	N	294870	5000	3295 억	7787165	N	N	40	N	N
18	20231227	161104	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14440	-530	5	-3.54	4349247970	300389	105.66	14900	14900	14310	19460	10480	14970	14478.73	11.67	-6076	-50877	15143	15056	14903	14816	14663	15100	14860	3295	4490	5000	11070	10	1	65907330	9517	18.90	0.33	12	0.46	764.00	43924.00	16130	20231206	-10.48	9290	20230103	55.44	16130	-10.48	20231206	9290	55.44	20230103	16130	-10.48	20231206	9290	55.44	20230103	0.91	N	294870	5000	3295 억	7688311	N	N	40	N	N
19	20231227	151121	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14360	-610	5	-4.07	4056085420	280057	98.51	14900	14900	14310	19460	10480	14970	14483.07	11.67	-6076	-41470	15143	15056	14903	14816	14663	15100	14860	3295	4490	5000	11070	10	1	65907330	9464	18.80	0.33	12	0.42	764.00	43924.00	16130	20231206	-10.97	9290	20230103	54.57	16130	-10.97	20231206	9290	54.57	20230103	16130	-10.97	20231206	9290	54.57	20230103	0.91	N	294870	5000	3295 억	7688311	N	N	0	N	N
20	20231227	141115	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14320	-650	5	-4.34	3482971000	240071	84.45	14900	14900	14310	19460	10480	14970	14508.09	11.67	-6076	-43769	15143	15056	14903	14816	14663	15100	14860	3295	4490	5000	11070	10	1	65907330	9438	18.74	0.33	12	0.36	764.00	43924.00	16130	20231206	-11.22	9290	20230103	54.14	16130	-11.22	20231206	9290	54.14	20230103	16130	-11.22	20231206	9290	54.14	20230103	0.91	N	294870	5000	3295 억	7688311	N	N	0	N	N
21	20231227	131108	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14430	-540	5	-3.61	2882323260	198267	69.74	14900	14900	14400	19460	10480	14970	14537.58	11.67	-6076	-40185	15143	15056	14903	14816	14663	15100	14860	3295	4490	5000	11070	10	1	65907330	9510	18.89	0.33	12	0.30	764.00	43924.00	16130	20231206	-10.54	9290	20230103	55.33	16130	-10.54	20231206	9290	55.33	20230103	16130	-10.54	20231206	9290	55.33	20230103	0.91	N	294870	5000	3295 억	7688311	N	N	0	N	N
22	20231227	121108	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14450	-520	5	-3.47	2459738360	168978	59.44	14900	14900	14400	19460	10480	14970	14556.56	11.67	-6076	-35864	15143	15056	14903	14816	14663	15100	14860	3295	4490	5000	11070	10	1	65907330	9524	18.91	0.33	12	0.26	764.00	43924.00	16130	20231206	-10.42	9290	20230103	55.54	16130	-10.42	20231206	9290	55.54	20230103	16130	-10.42	20231206	9290	55.54	20230103	0.91	N	294870	5000	3295 억	7688311	N	N	0	N	N
23	20231227	111118	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14530	-440	5	-2.94	1662439250	113821	40.04	14900	14900	14430	19460	10480	14970	14605.73	11.67	-6076	-11221	15143	15056	14903	14816	14663	15100	14860	3295	4490	5000	11070	10	1	65907330	9576	19.02	0.33	12	0.17	764.00	43924.00	16130	20231206	-9.92	9290	20230103	56.40	16130	-9.92	20231206	9290	56.40	20230103	16130	-9.92	20231206	9290	56.40	20230103	0.91	N	294870	5000	3295 억	7688311	N	N	0	N	N
24	20231227	101115	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14540	-430	5	-2.87	1184119610	80975	28.48	14900	14900	14430	19460	10480	14970	14623.27	11.67	-6076	-11154	15143	15056	14903	14816	14663	15100	14860	3295	4490	5000	11070	10	1	65907330	9583	19.03	0.33	12	0.12	764.00	43924.00	16130	20231206	-9.86	9290	20230103	56.51	16130	-9.86	20231206	9290	56.51	20230103	16130	-9.86	20231206	9290	56.51	20230103	0.91	N	294870	5000	3295 억	7688311	N	N	0	N	N
25	20231227	091119	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14720	-250	5	-1.67	329071830	22240	7.82	14900	14900	14700	19460	10480	14970	14796.40	11.67	-6076	-6177	15143	15056	14903	14816	14663	15100	14860	3295	4490	5000	11070	10	1	65907330	9702	19.27	0.34	12	0.03	764.00	43924.00	16130	20231206	-8.74	9290	20230103	58.45	16130	-8.74	20231206	9290	58.45	20230103	16130	-8.74	20231206	9290	58.45	20230103	0.91	N	294870	5000	3295 억	7688311	N	N	0	N	N
26	20231226	161116	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14970	100	2	0.67	4237976670	284230	101.74	14900	14990	14750	19330	10410	14870	14910.18	11.67	-20893	-4641	15263	15066	14773	14576	14283	15165	14675	3295	4460	5000	11000	10	1	65907330	9866	19.59	0.34	12	0.43	764.00	43924.00	16130	20231206	-7.19	9290	20230103	61.14	16130	-7.19	20231206	9290	61.14	20230103	16130	-7.19	20231206	9290	61.14	20230103	0.93	N	294870	5000	3295 억	7693793	N	N	65	N	N
27	20231226	151116	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14970	100	2	0.67	3930594500	263689	94.39	14900	14990	14750	19330	10410	14870	14906.18	11.67	-20893	-5656	15263	15066	14773	14576	14283	15165	14675	3295	4460	5000	11000	10	1	65907330	9866	19.59	0.34	12	0.40	764.00	43924.00	16130	20231206	-7.19	9290	20230103	61.14	16130	-7.19	20231206	9290	61.14	20230103	16130	-7.19	20231206	9290	61.14	20230103	0.93	N	294870	5000	3295 억	7693793	N	N	65	N	N
28	20231226	141118	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14900	30	2	0.20	2833108040	190238	68.10	14900	14980	14750	19330	10410	14870	14892.44	11.67	-20893	850	15263	15066	14773	14576	14283	15165	14675	3295	4460	5000	11000	10	1	65907330	9820	19.50	0.34	12	0.29	764.00	43924.00	16130	20231206	-7.63	9290	20230103	60.39	16130	-7.63	20231206	9290	60.39	20230103	16130	-7.63	20231206	9290	60.39	20230103	0.93	N	294870	5000	3295 억	7693793	N	N	65	N	N
29	20231226	131117	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14900	30	2	0.20	2475958310	166202	59.49	14900	14980	14750	19330	10410	14870	14897.28	11.67	-20893	2139	15263	15066	14773	14576	14283	15165	14675	3295	4460	5000	11000	10	1	65907330	9820	19.50	0.34	12	0.25	764.00	43924.00	16130	20231206	-7.63	9290	20230103	60.39	16130	-7.63	20231206	9290	60.39	20230103	16130	-7.63	20231206	9290	60.39	20230103	0.93	N	294870	5000	3295 억	7693793	N	N	65	N	N
30	20231226	121116	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14900	30	2	0.20	2212016700	148487	53.15	14900	14980	14750	19330	10410	14870	14897.04	11.67	-20893	4521	15263	15066	14773	14576	14283	15165	14675	3295	4460	5000	11000	10	1	65907330	9820	19.50	0.34	12	0.23	764.00	43924.00	16130	20231206	-7.63	9290	20230103	60.39	16130	-7.63	20231206	9290	60.39	20230103	16130	-7.63	20231206	9290	60.39	20230103	0.93	N	294870	5000	3295 억	7693793	N	N	65	N	N
31	20231226	111121	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14930	60	2	0.40	1830030140	122850	43.97	14900	14980	14750	19330	10410	14870	14896.46	11.67	-20893	5308	15263	15066	14773	14576	14283	15165	14675	3295	4460	5000	11000	10	1	65907330	9840	19.54	0.34	12	0.19	764.00	43924.00	16130	20231206	-7.44	9290	20230103	60.71	16130	-7.44	20231206	9290	60.71	20230103	16130	-7.44	20231206	9290	60.71	20230103	0.93	N	294870	5000	3295 억	7693793	N	N	65	N	N
32	20231226	101114	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14830	-40	5	-0.27	1482746770	99537	35.63	14900	14980	14750	19330	10410	14870	14896.44	11.67	-20893	3236	15263	15066	14773	14576	14283	15165	14675	3295	4460	5000	11000	10	1	65907330	9774	19.41	0.34	12	0.15	764.00	43924.00	16130	20231206	-8.06	9290	20230103	59.63	16130	-8.06	20231206	9290	59.63	20230103	16130	-8.06	20231206	9290	59.63	20230103	0.93	N	294870	5000	3295 억	7693793	N	N	65	N	N
33	20231226	091117	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14870	0	3	0.00	262662510	17627	6.31	14900	14980	14750	19330	10410	14870	14901.15	11.67	-20893	-7535	15263	15066	14773	14576	14283	15165	14675	3295	4460	5000	11000	10	1	65907330	9800	19.46	0.34	12	0.03	764.00	43924.00	16130	20231206	-7.81	9290	20230103	60.06	16130	-7.81	20231206	9290	60.06	20230103	16130	-7.81	20231206	9290	60.06	20230103	0.93	N	294870	5000	3295 억	7693793	N	N	65	N	N
34	20231222	161059	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14870	420	2	2.91	4122132750	278128	105.79	14590	14970	14480	18780	10120	14450	14820.90	11.63	-326	39929	14710	14580	14470	14340	14230	14525	14285	3295	4330	5000	10690	10	1	65907330	9800	19.46	0.34	12	0.42	764.00	43924.00	16130	20231206	-7.81	9290	20230103	60.06	16130	-7.81	20231206	9290	60.06	20230103	16130	-7.81	20231206	9290	60.06	20230103	0.90	N	294870	5000	3295 억	7666677	N	N	65	N	N
35	20231222	151057	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14850	400	2	2.77	3983727930	268815	102.25	14590	14970	14480	18780	10120	14450	14819.61	11.63	-326	39681	14710	14580	14470	14340	14230	14525	14285	3295	4330	5000	10690	10	1	65907330	9787	19.44	0.34	12	0.41	764.00	43924.00	16130	20231206	-7.94	9290	20230103	59.85	16130	-7.94	20231206	9290	59.85	20230103	16130	-7.94	20231206	9290	59.85	20230103	0.90	N	294870	5000	3295 억	7666677	N	N	0	N	N
36	20231222	141055	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14870	420	2	2.91	3423994360	231154	87.93	14590	14970	14480	18780	10120	14450	14812.63	11.63	-326	47628	14710	14580	14470	14340	14230	14525	14285	3295	4330	5000	10690	10	1	65907330	9800	19.46	0.34	12	0.35	764.00	43924.00	16130	20231206	-7.81	9290	20230103	60.06	16130	-7.81	20231206	9290	60.06	20230103	16130	-7.81	20231206	9290	60.06	20230103	0.90	N	294870	5000	3295 억	7666677	N	N	0	N	N
37	20231222	131055	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14790	340	2	2.35	2855762160	192696	73.30	14590	14970	14480	18780	10120	14450	14820.07	11.63	-326	35477	14710	14580	14470	14340	14230	14525	14285	3295	4330	5000	10690	10	1	65907330	9748	19.36	0.34	12	0.29	764.00	43924.00	16130	20231206	-8.31	9290	20230103	59.20	16130	-8.31	20231206	9290	59.20	20230103	16130	-8.31	20231206	9290	59.20	20230103	0.90	N	294870	5000	3295 억	7666677	N	N	0	N	N
38	20231222	121055	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14870	420	2	2.91	2526626670	170506	64.86	14590	14970	14480	18780	10120	14450	14818.43	11.63	-326	35048	14710	14580	14470	14340	14230	14525	14285	3295	4330	5000	10690	10	1	65907330	9800	19.46	0.34	12	0.26	764.00	43924.00	16130	20231206	-7.81	9290	20230103	60.06	16130	-7.81	20231206	9290	60.06	20230103	16130	-7.81	20231206	9290	60.06	20230103	0.90	N	294870	5000	3295 억	7666677	N	N	0	N	N
39	20231222	111053	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14870	420	2	2.91	2258326420	152466	58.00	14590	14970	14480	18780	10120	14450	14812.03	11.63	-326	36760	14710	14580	14470	14340	14230	14525	14285	3295	4330	5000	10690	10	1	65907330	9800	19.46	0.34	12	0.23	764.00	43924.00	16130	20231206	-7.81	9290	20230103	60.06	16130	-7.81	20231206	9290	60.06	20230103	16130	-7.81	20231206	9290	60.06	20230103	0.90	N	294870	5000	3295 억	7666677	N	N	0	N	N
40	20231222	101050	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14950	500	2	3.46	1818600090	122988	46.78	14590	14970	14480	18780	10120	14450	14786.85	11.63	-326	37374	14710	14580	14470	14340	14230	14525	14285	3295	4330	5000	10690	10	1	65907330	9853	19.57	0.34	12	0.19	764.00	43924.00	16130	20231206	-7.32	9290	20230103	60.93	16130	-7.32	20231206	9290	60.93	20230103	16130	-7.32	20231206	9290	60.93	20230103	0.90	N	294870	5000	3295 억	7666677	N	N	0	N	N
41	20231222	091055	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14650	200	2	1.38	337115550	23054	8.77	14590	14690	14480	18780	10120	14450	14622.97	11.63	-326	10606	14710	14580	14470	14340	14230	14525	14285	3295	4330	5000	10690	10	1	65907330	9655	19.18	0.33	12	0.03	764.00	43924.00	16130	20231206	-9.18	9290	20230103	57.70	16130	-9.18	20231206	9290	57.70	20230103	16130	-9.18	20231206	9290	57.70	20230103	0.90	N	294870	5000	3295 억	7666677	N	N	0	N	N
42	20231221	161046	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14450	-190	5	-1.30	3803550020	262797	110.06	14590	14600	14360	19030	10250	14640	14473.39	11.58	-60129	37143	14953	14796	14703	14546	14453	14750	14500	3295	4390	5000	10830	10	1	65907330	9524	18.91	0.33	12	0.40	764.00	43924.00	16130	20231206	-10.42	9290	20230103	55.54	16130	-10.42	20231206	9290	55.54	20230103	16130	-10.42	20231206	9290	55.54	20230103	0.89	N	294870	5000	3295 억	7630958	N	N	832	N	N
43	20231221	151051	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14500	-140	5	-0.96	3488555650	241024	100.94	14590	14600	14360	19030	10250	14640	14473.89	11.58	-60129	25559	14953	14796	14703	14546	14453	14750	14500	3295	4390	5000	10830	10	1	65907330	9557	18.98	0.33	12	0.37	764.00	43924.00	16130	20231206	-10.11	9290	20230103	56.08	16130	-10.11	20231206	9290	56.08	20230103	16130	-10.11	20231206	9290	56.08	20230103	0.89	N	294870	5000	3295 억	7630958	N	N	832	N	N
44	20231221	141047	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14520	-120	5	-0.82	3032080620	209562	87.77	14590	14600	14360	19030	10250	14640	14468.66	11.58	-60129	12901	14953	14796	14703	14546	14453	14750	14500	3295	4390	5000	10830	10	1	65907330	9570	19.01	0.33	12	0.32	764.00	43924.00	16130	20231206	-9.98	9290	20230103	56.30	16130	-9.98	20231206	9290	56.30	20230103	16130	-9.98	20231206	9290	56.30	20230103	0.89	N	294870	5000	3295 억	7630958	N	N	832	N	N
45	20231221	131045	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14460	-180	5	-1.23	2766740420	191269	80.11	14590	14600	14360	19030	10250	14640	14465.18	11.58	-60129	6847	14953	14796	14703	14546	14453	14750	14500	3295	4390	5000	10830	10	1	65907330	9530	18.93	0.33	12	0.29	764.00	43924.00	16130	20231206	-10.35	9290	20230103	55.65	16130	-10.35	20231206	9290	55.65	20230103	16130	-10.35	20231206	9290	55.65	20230103	0.89	N	294870	5000	3295 억	7630958	N	N	832	N	N
46	20231221	121052	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14470	-170	5	-1.16	2458201870	169955	71.18	14590	14600	14360	19030	10250	14640	14463.84	11.58	-60129	2308	14953	14796	14703	14546	14453	14750	14500	3295	4390	5000	10830	10	1	65907330	9537	18.94	0.33	12	0.26	764.00	43924.00	16130	20231206	-10.29	9290	20230103	55.76	16130	-10.29	20231206	9290	55.76	20230103	16130	-10.29	20231206	9290	55.76	20230103	0.89	N	294870	5000	3295 억	7630958	N	N	832	N	N
47	20231221	111053	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14540	-100	5	-0.68	2186933190	151226	63.33	14590	14600	14360	19030	10250	14640	14461.36	11.58	-60129	-535	14953	14796	14703	14546	14453	14750	14500	3295	4390	5000	10830	10	1	65907330	9583	19.03	0.33	12	0.23	764.00	43924.00	16130	20231206	-9.86	9290	20230103	56.51	16130	-9.86	20231206	9290	56.51	20230103	16130	-9.86	20231206	9290	56.51	20230103	0.89	N	294870	5000	3295 억	7630958	N	N	832	N	N
48	20231221	101047	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14380	-260	5	-1.78	1598350580	110400	46.24	14590	14600	14370	19030	10250	14640	14477.81	11.58	-60129	-4974	14953	14796	14703	14546	14453	14750	14500	3295	4390	5000	10830	10	1	65907330	9477	18.82	0.33	12	0.17	764.00	43924.00	16130	20231206	-10.85	9290	20230103	54.79	16130	-10.85	20231206	9290	54.79	20230103	16130	-10.85	20231206	9290	54.79	20230103	0.89	N	294870	5000	3295 억	7630958	N	N	832	N	N
49	20231221	091049	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14540	-100	5	-0.68	265582520	18251	7.64	14590	14600	14510	19030	10250	14640	14551.67	11.58	-60129	-2329	14953	14796	14703	14546	14453	14750	14500	3295	4390	5000	10830	10	1	65907330	9583	19.03	0.33	12	0.03	764.00	43924.00	16130	20231206	-9.86	9290	20230103	56.51	16130	-9.86	20231206	9290	56.51	20230103	16130	-9.86	20231206	9290	56.51	20230103	0.89	N	294870	5000	3295 억	7630958	N	N	832	N	N
50	20231220	161052	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14640	-100	5	-0.68	3506245000	237956	107.92	14760	14860	14610	19160	10320	14740	14734.91	11.67	-43963	-45122	15080	14910	14690	14520	14300	14995	14605	3295	4420	5000	10900	10	1	65907330	9649	19.16	0.33	12	0.36	764.00	43924.00	16130	20231206	-9.24	9290	20230103	57.59	16130	-9.24	20231206	9290	57.59	20230103	16130	-9.24	20231206	9290	57.59	20230103	0.90	N	294870	5000	3295 억	7693502	N	N	832	N	N
51	20231220	151143	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14680	-60	5	-0.41	3054453510	207105	93.92	14760	14860	14610	19160	10320	14740	14748.33	11.67	-43963	-37338	15080	14910	14690	14520	14300	14995	14605	3295	4420	5000	10900	10	1	65907330	9675	19.21	0.33	12	0.31	764.00	43924.00	16130	20231206	-8.99	9290	20230103	58.02	16130	-8.99	20231206	9290	58.02	20230103	16130	-8.99	20231206	9290	58.02	20230103	0.90	N	294870	5000	3295 억	7693502	N	N	0	N	N
52	20231220	141204	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14760	20	2	0.14	2275303140	154112	69.89	14760	14860	14610	19160	10320	14740	14763.96	11.67	-43963	-35276	15080	14910	14690	14520	14300	14995	14605	3295	4420	5000	10900	10	1	65907330	9728	19.32	0.34	12	0.23	764.00	43924.00	16130	20231206	-8.49	9290	20230103	58.88	16130	-8.49	20231206	9290	58.88	20230103	16130	-8.49	20231206	9290	58.88	20230103	0.90	N	294870	5000	3295 억	7693502	N	N	0	N	N
53	20231220	131152	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14840	100	2	0.68	1975555540	133864	60.71	14760	14860	14610	19160	10320	14740	14757.93	11.67	-43963	-25401	15080	14910	14690	14520	14300	14995	14605	3295	4420	5000	10900	10	1	65907330	9781	19.42	0.34	12	0.20	764.00	43924.00	16130	20231206	-8.00	9290	20230103	59.74	16130	-8.00	20231206	9290	59.74	20230103	16130	-8.00	20231206	9290	59.74	20230103	0.90	N	294870	5000	3295 억	7693502	N	N	0	N	N
54	20231220	121046	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14790	50	2	0.34	1341050990	91056	41.29	14760	14860	14610	19160	10320	14740	14727.76	11.67	-43963	-18796	15080	14910	14690	14520	14300	14995	14605	3295	4420	5000	10900	10	1	65907330	9748	19.36	0.34	12	0.14	764.00	43924.00	16130	20231206	-8.31	9290	20230103	59.20	16130	-8.31	20231206	9290	59.20	20230103	16130	-8.31	20231206	9290	59.20	20230103	0.90	N	294870	5000	3295 억	7693502	N	N	0	N	N
55	20231220	111049	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14680	-60	5	-0.41	969613390	65817	29.85	14760	14860	14610	19160	10320	14740	14731.96	11.67	-43963	-13578	15080	14910	14690	14520	14300	14995	14605	3295	4420	5000	10900	10	1	65907330	9675	19.21	0.33	12	0.10	764.00	43924.00	16130	20231206	-8.99	9290	20230103	58.02	16130	-8.99	20231206	9290	58.02	20230103	16130	-8.99	20231206	9290	58.02	20230103	0.90	N	294870	5000	3295 억	7693502	N	N	0	N	N
56	20231220	101051	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14750	10	2	0.07	630258630	42717	19.37	14760	14860	14610	19160	10320	14740	14754.28	11.67	-43963	-5913	15080	14910	14690	14520	14300	14995	14605	3295	4420	5000	10900	10	1	65907330	9721	19.31	0.34	12	0.06	764.00	43924.00	16130	20231206	-8.56	9290	20230103	58.77	16130	-8.56	20231206	9290	58.77	20230103	16130	-8.56	20231206	9290	58.77	20230103	0.90	N	294870	5000	3295 억	7693502	N	N	0	N	N
57	20231220	091047	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14770	30	2	0.20	82581910	5584	2.53	14760	14860	14750	19160	10320	14740	14789.02	11.67	-43963	-147	15080	14910	14690	14520	14300	14995	14605	3295	4420	5000	10900	10	1	65907330	9735	19.33	0.34	12	0.01	764.00	43924.00	16130	20231206	-8.43	9290	20230103	58.99	16130	-8.43	20231206	9290	58.99	20230103	16130	-8.43	20231206	9290	58.99	20230103	0.90	N	294870	5000	3295 억	7693502	N	N	0	N	N
58	20231219	161047	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14740	140	2	0.96	3238124120	220394	89.94	14600	14860	14470	18980	10220	14600	14692.42	11.69	-49836	-43597	14840	14720	14630	14510	14420	14780	14570	3295	4380	5000	10800	10	1	65907330	9715	19.29	0.34	12	0.33	764.00	43924.00	16130	20231206	-8.62	9290	20230103	58.67	16130	-8.62	20231206	9290	58.67	20230103	16130	-8.62	20231206	9290	58.67	20230103	0.82	N	294870	5000	3295 억	7706518	N	N	156	N	N
59	20231219	151051	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14650	50	2	0.34	2953854420	201064	82.05	14600	14860	14470	18980	10220	14600	14691.12	11.69	-49836	-36946	14840	14720	14630	14510	14420	14780	14570	3295	4380	5000	10800	10	1	65907330	9655	19.18	0.33	12	0.31	764.00	43924.00	16130	20231206	-9.18	9290	20230103	57.70	16130	-9.18	20231206	9290	57.70	20230103	16130	-9.18	20231206	9290	57.70	20230103	0.82	N	294870	5000	3295 억	7706518	N	N	156	N	N
60	20231219	141044	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14760	160	2	1.10	2578343690	175565	71.64	14600	14860	14470	18980	10220	14600	14685.98	11.69	-49836	-28957	14840	14720	14630	14510	14420	14780	14570	3295	4380	5000	10800	10	1	65907330	9728	19.32	0.34	12	0.27	764.00	43924.00	16130	20231206	-8.49	9290	20230103	58.88	16130	-8.49	20231206	9290	58.88	20230103	16130	-8.49	20231206	9290	58.88	20230103	0.82	N	294870	5000	3295 억	7706518	N	N	156	N	N
61	20231219	131051	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14850	250	2	1.71	2213549870	150922	61.59	14600	14850	14470	18980	10220	14600	14666.85	11.69	-49836	-17162	14840	14720	14630	14510	14420	14780	14570	3295	4380	5000	10800	10	1	65907330	9787	19.44	0.34	12	0.23	764.00	43924.00	16130	20231206	-7.94	9290	20230103	59.85	16130	-7.94	20231206	9290	59.85	20230103	16130	-7.94	20231206	9290	59.85	20230103	0.82	N	294870	5000	3295 억	7706518	N	N	156	N	N
62	20231219	121053	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14730	130	2	0.89	1715630810	117271	47.86	14600	14790	14470	18980	10220	14600	14629.63	11.69	-49836	-13086	14840	14720	14630	14510	14420	14780	14570	3295	4380	5000	10800	10	1	65907330	9708	19.28	0.34	12	0.18	764.00	43924.00	16130	20231206	-8.68	9290	20230103	58.56	16130	-8.68	20231206	9290	58.56	20230103	16130	-8.68	20231206	9290	58.56	20230103	0.82	N	294870	5000	3295 억	7706518	N	N	156	N	N
63	20231219	111049	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14750	150	2	1.03	1348205840	92366	37.69	14600	14760	14470	18980	10220	14600	14596.34	11.69	-49836	-8441	14840	14720	14630	14510	14420	14780	14570	3295	4380	5000	10800	10	1	65907330	9721	19.31	0.34	12	0.14	764.00	43924.00	16130	20231206	-8.56	9290	20230103	58.77	16130	-8.56	20231206	9290	58.77	20230103	16130	-8.56	20231206	9290	58.77	20230103	0.82	N	294870	5000	3295 억	7706518	N	N	156	N	N
64	20231219	101047	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14570	-30	5	-0.21	777869540	53507	21.84	14600	14630	14470	18980	10220	14600	14537.72	11.69	-49836	-5309	14840	14720	14630	14510	14420	14780	14570	3295	4380	5000	10800	10	1	65907330	9603	19.07	0.33	12	0.08	764.00	43924.00	16130	20231206	-9.67	9290	20230103	56.84	16130	-9.67	20231206	9290	56.84	20230103	16130	-9.67	20231206	9290	56.84	20230103	0.82	N	294870	5000	3295 억	7706518	N	N	156	N	N
65	20231219	091044	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14500	-100	5	-0.68	124748650	8584	3.50	14600	14600	14500	18980	10220	14600	14532.69	11.69	-49836	-1737	14840	14720	14630	14510	14420	14780	14570	3295	4380	5000	10800	10	1	65907330	9557	18.98	0.33	12	0.01	764.00	43924.00	16130	20231206	-10.11	9290	20230103	56.08	16130	-10.11	20231206	9290	56.08	20230103	16130	-10.11	20231206	9290	56.08	20230103	0.82	N	294870	5000	3295 억	7706518	N	N	156	N	N
66	20231218	161042	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14600	-20	5	-0.14	3579721420	244468	49.19	14590	14750	14540	19000	10240	14620	14642.91	11.72	-33465	30878	15020	14820	14620	14420	14220	14920	14520	3295	4380	5000	10810	10	1	65907330	9622	19.11	0.33	12	0.37	764.00	43924.00	16130	20231206	-9.49	9290	20230103	57.16	16130	-9.49	20231206	9290	57.16	20230103	16130	-9.49	20231206	9290	57.16	20230103	0.88	N	294870	5000	3295 억	7721098	N	N	156	N	N
67	20231218	151046	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14610	-10	5	-0.07	3409575760	232817	46.85	14590	14750	14540	19000	10240	14620	14644.87	11.72	-33465	26417	15020	14820	14620	14420	14220	14920	14520	3295	4380	5000	10810	10	1	65907330	9629	19.12	0.33	12	0.35	764.00	43924.00	16130	20231206	-9.42	9290	20230103	57.27	16130	-9.42	20231206	9290	57.27	20230103	16130	-9.42	20231206	9290	57.27	20230103	0.88	N	294870	5000	3295 억	7721098	N	N	6838	N	N
68	20231218	141041	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14670	50	2	0.34	2770302490	189072	38.05	14590	14750	14550	19000	10240	14620	14652.10	11.72	-33465	33428	15020	14820	14620	14420	14220	14920	14520	3295	4380	5000	10810	10	1	65907330	9669	19.20	0.33	12	0.29	764.00	43924.00	16130	20231206	-9.05	9290	20230103	57.91	16130	-9.05	20231206	9290	57.91	20230103	16130	-9.05	20231206	9290	57.91	20230103	0.88	N	294870	5000	3295 억	7721098	N	N	6838	N	N
69	20231218	131040	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14670	50	2	0.34	2487812060	169814	34.17	14590	14750	14550	19000	10240	14620	14650.22	11.72	-33465	38522	15020	14820	14620	14420	14220	14920	14520	3295	4380	5000	10810	10	1	65907330	9669	19.20	0.33	12	0.26	764.00	43924.00	16130	20231206	-9.05	9290	20230103	57.91	16130	-9.05	20231206	9290	57.91	20230103	16130	-9.05	20231206	9290	57.91	20230103	0.88	N	294870	5000	3295 억	7721098	N	N	6838	N	N
70	20231218	121036	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14680	60	2	0.41	2184260620	149132	30.01	14590	14750	14550	19000	10240	14620	14646.49	11.72	-33465	39335	15020	14820	14620	14420	14220	14920	14520	3295	4380	5000	10810	10	1	65907330	9675	19.21	0.33	12	0.23	764.00	43924.00	16130	20231206	-8.99	9290	20230103	58.02	16130	-8.99	20231206	9290	58.02	20230103	16130	-8.99	20231206	9290	58.02	20230103	0.88	N	294870	5000	3295 억	7721098	N	N	6838	N	N
71	20231218	111038	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14650	30	2	0.21	1788831510	122244	24.60	14590	14730	14550	19000	10240	14620	14633.29	11.72	-33465	45384	15020	14820	14620	14420	14220	14920	14520	3295	4380	5000	10810	10	1	65907330	9655	19.18	0.33	12	0.19	764.00	43924.00	16130	20231206	-9.18	9290	20230103	57.70	16130	-9.18	20231206	9290	57.70	20230103	16130	-9.18	20231206	9290	57.70	20230103	0.88	N	294870	5000	3295 억	7721098	N	N	6838	N	N
72	20231218	101037	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14570	-50	5	-0.34	1250930000	85452	17.19	14590	14730	14570	19000	10240	14620	14638.98	11.72	-33465	28158	15020	14820	14620	14420	14220	14920	14520	3295	4380	5000	10810	10	1	65907330	9603	19.07	0.33	12	0.13	764.00	43924.00	16130	20231206	-9.67	9290	20230103	56.84	16130	-9.67	20231206	9290	56.84	20230103	16130	-9.67	20231206	9290	56.84	20230103	0.88	N	294870	5000	3295 억	7721098	N	N	6838	N	N
73	20231218	091034	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14580	-40	5	-0.27	264339570	18091	3.64	14590	14690	14580	19000	10240	14620	14611.66	11.72	-33465	7991	15020	14820	14620	14420	14220	14920	14520	3295	4380	5000	10810	10	1	65907330	9609	19.08	0.33	12	0.03	764.00	43924.00	16130	20231206	-9.61	9290	20230103	56.94	16130	-9.61	20231206	9290	56.94	20230103	16130	-9.61	20231206	9290	56.94	20230103	0.88	N	294870	5000	3295 억	7721098	N	N	6838	N	N
74	20231215	161037	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14620	140	2	0.97	7188330740	490841	37.66	14580	14820	14420	18820	10140	14480	14644.97	11.73	0	5588	15733	15106	14703	14076	13673	14905	13875	3295	4340	5000	10710	10	1	65907330	9636	19.14	0.33	12	0.74	764.00	43924.00	16130	20231206	-9.36	9290	20230103	57.37	16130	-9.36	20231206	9290	57.37	20230103	16130	-9.36	20231206	9290	57.37	20230103	0.87	N	294870	5000	3295 억	7733225	N	N	6838	N	N
75	20231215	151041	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14670	190	2	1.31	5904741180	403072	30.93	14580	14820	14420	18820	10140	14480	14649.35	11.73	0	5505	15733	15106	14703	14076	13673	14905	13875	3295	4340	5000	10710	10	1	65907330	9669	19.20	0.33	12	0.61	764.00	43924.00	16130	20231206	-9.05	9290	20230103	57.91	16130	-9.05	20231206	9290	57.91	20230103	16130	-9.05	20231206	9290	57.91	20230103	0.87	N	294870	5000	3295 억	7733225	N	N	270	N	N
76	20231215	141040	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14670	190	2	1.31	5087529680	347578	26.67	14580	14820	14420	18820	10140	14480	14637.09	11.73	0	15257	15733	15106	14703	14076	13673	14905	13875	3295	4340	5000	10710	10	1	65907330	9669	19.20	0.33	12	0.53	764.00	43924.00	16130	20231206	-9.05	9290	20230103	57.91	16130	-9.05	20231206	9290	57.91	20230103	16130	-9.05	20231206	9290	57.91	20230103	0.87	N	294870	5000	3295 억	7733225	N	N	270	N	N
77	20231215	131035	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14650	170	2	1.17	4217343950	288271	22.12	14580	14820	14420	18820	10140	14480	14629.79	11.73	0	9373	15733	15106	14703	14076	13673	14905	13875	3295	4340	5000	10710	10	1	65907330	9655	19.18	0.33	12	0.44	764.00	43924.00	16130	20231206	-9.18	9290	20230103	57.70	16130	-9.18	20231206	9290	57.70	20230103	16130	-9.18	20231206	9290	57.70	20230103	0.87	N	294870	5000	3295 억	7733225	N	N	270	N	N
78	20231215	121035	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14610	130	2	0.90	3871515530	264553	20.30	14580	14820	14420	18820	10140	14480	14634.18	11.73	0	10564	15733	15106	14703	14076	13673	14905	13875	3295	4340	5000	10710	10	1	65907330	9629	19.12	0.33	12	0.40	764.00	43924.00	16130	20231206	-9.42	9290	20230103	57.27	16130	-9.42	20231206	9290	57.27	20230103	16130	-9.42	20231206	9290	57.27	20230103	0.87	N	294870	5000	3295 억	7733225	N	N	270	N	N
79	20231215	111030	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14620	140	2	0.97	2774309050	189124	14.51	14580	14820	14420	18820	10140	14480	14669.26	11.73	0	-8692	15733	15106	14703	14076	13673	14905	13875	3295	4340	5000	10710	10	1	65907330	9636	19.14	0.33	12	0.29	764.00	43924.00	16130	20231206	-9.36	9290	20230103	57.37	16130	-9.36	20231206	9290	57.37	20230103	16130	-9.36	20231206	9290	57.37	20230103	0.87	N	294870	5000	3295 억	7733225	N	N	270	N	N
80	20231215	101034	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14720	240	2	1.66	2300586940	156909	12.04	14580	14820	14420	18820	10140	14480	14661.92	11.73	0	-14343	15733	15106	14703	14076	13673	14905	13875	3295	4340	5000	10710	10	1	65907330	9702	19.27	0.34	12	0.24	764.00	43924.00	16130	20231206	-8.74	9290	20230103	58.45	16130	-8.74	20231206	9290	58.45	20230103	16130	-8.74	20231206	9290	58.45	20230103	0.87	N	294870	5000	3295 억	7733225	N	N	270	N	N
81	20231215	091040	55	40.00	KOSPI		건설업	N	N	N	Y	40	N	14590	110	2	0.76	509169980	35116	2.69	14580	14600	14420	18820	10140	14480	14499.66	11.73	0	-16511	15733	15106	14703	14076	13673	14905	13875	3295	4340	5000	10710	10	1	65907330	9616	19.10	0.33	12	0.05	764.00	43924.00	16130	20231206	-9.55	9290	20230103	57.05	16130	-9.55	20231206	9290	57.05	20230103	16130	-9.55	20231206	9290	57.05	20230103	0.87	N	294870	5000	3295 억	7733225	N	N	270	N	N
82	20231214	161030	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14480	-410	5	-2.75	18812609720	1294033	502.26	15330	15330	14300	19350	10430	14890	14538.10	10.86	-70897	-5887	15516	15202	15036	14722	14556	15120	14640	3295	4460	5000	11010	10	1	65907330	9543	18.95	0.33	12	1.96	764.00	43924.00	16130	20231206	-10.23	9290	20230103	55.87	16130	-10.23	20231206	9290	55.87	20230103	16130	-10.23	20231206	9290	55.87	20230103	0.99	N	294870	5000	3295 억	7160443	N	N	270	N	N
83	20231214	151107	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14340	-550	5	-3.69	10659671120	730528	283.54	15330	15330	14300	19350	10430	14890	14591.73	10.86	-70897	81770	15516	15202	15036	14722	14556	15120	14640	3295	4460	5000	11010	10	1	65907330	9451	18.77	0.33	12	1.11	764.00	43924.00	16130	20231206	-11.10	9290	20230103	54.36	16130	-11.10	20231206	9290	54.36	20230103	16130	-11.10	20231206	9290	54.36	20230103	0.99	N	294870	5000	3295 억	7160443	N	N	184	N	N
84	20231214	141033	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14500	-390	5	-2.62	6669209260	453346	175.96	15330	15330	14490	19350	10430	14890	14711.08	10.86	-70897	54608	15516	15202	15036	14722	14556	15120	14640	3295	4460	5000	11010	10	1	65907330	9557	18.98	0.33	12	0.69	764.00	43924.00	16130	20231206	-10.11	9290	20230103	56.08	16130	-10.11	20231206	9290	56.08	20230103	16130	-10.11	20231206	9290	56.08	20230103	0.99	N	294870	5000	3295 억	7160443	N	N	184	N	N
85	20231214	131103	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14690	-200	5	-1.34	5471605470	371378	144.14	15330	15330	14500	19350	10430	14890	14733.25	10.86	-70897	63395	15516	15202	15036	14722	14556	15120	14640	3295	4460	5000	11010	10	1	65907330	9682	19.23	0.33	12	0.56	764.00	43924.00	16130	20231206	-8.93	9290	20230103	58.13	16130	-8.93	20231206	9290	58.13	20230103	16130	-8.93	20231206	9290	58.13	20230103	0.99	N	294870	5000	3295 억	7160443	N	N	184	N	N
86	20231214	121122	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14770	-120	5	-0.81	4824505710	327431	127.09	15330	15330	14500	19350	10430	14890	14734.42	10.86	-70897	46357	15516	15202	15036	14722	14556	15120	14640	3295	4460	5000	11010	10	1	65907330	9735	19.33	0.34	12	0.50	764.00	43924.00	16130	20231206	-8.43	9290	20230103	58.99	16130	-8.43	20231206	9290	58.99	20230103	16130	-8.43	20231206	9290	58.99	20230103	0.99	N	294870	5000	3295 억	7160443	N	N	184	N	N
87	20231214	111055	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14710	-180	5	-1.21	4142826060	281089	109.10	15330	15330	14500	19350	10430	14890	14738.48	10.86	-70897	22262	15516	15202	15036	14722	14556	15120	14640	3295	4460	5000	11010	10	1	65907330	9695	19.25	0.33	12	0.43	764.00	43924.00	16130	20231206	-8.80	9290	20230103	58.34	16130	-8.80	20231206	9290	58.34	20230103	16130	-8.80	20231206	9290	58.34	20230103	0.99	N	294870	5000	3295 억	7160443	N	N	184	N	N
88	20231214	101021	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14540	-350	5	-2.35	2794545300	188861	73.30	15330	15330	14510	19350	10430	14890	14796.83	10.86	-70897	-17307	15516	15202	15036	14722	14556	15120	14640	3295	4460	5000	11010	10	1	65907330	9583	19.03	0.33	12	0.29	764.00	43924.00	16130	20231206	-9.86	9290	20230103	56.51	16130	-9.86	20231206	9290	56.51	20230103	16130	-9.86	20231206	9290	56.51	20230103	0.99	N	294870	5000	3295 억	7160443	N	N	184	N	N
89	20231214	091001	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15000	110	2	0.74	478853780	31575	12.26	15330	15330	14950	19350	10430	14890	15165.66	10.86	-70897	-20889	15516	15202	15036	14722	14556	15120	14640	3295	4460	5000	11010	10	1	65907330	9886	19.63	0.34	12	0.05	764.00	43924.00	16130	20231206	-7.01	9290	20230103	61.46	16130	-7.01	20231206	9290	61.46	20230103	16130	-7.01	20231206	9290	61.46	20230103	0.99	N	294870	5000	3295 억	7160443	N	N	184	N	N
90	20231213	161027	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14890	-400	5	-2.62	3836431430	254870	51.22	15280	15350	14870	19870	10710	15290	15052.71	10.97	-2824	-1312	15790	15540	15150	14900	14510	15665	15025	3295	4580	5000	11310	10	1	65907330	9814	19.49	0.34	12	0.39	764.00	43924.00	16130	20231206	-7.69	9290	20230103	60.28	16130	-7.69	20231206	9290	60.28	20230103	16130	-7.69	20231206	9290	60.28	20230103	0.93	N	294870	5000	3295 억	7233314	N	N	184	N	N
91	20231213	151048	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14900	-390	5	-2.55	3586634870	238097	47.85	15280	15350	14870	19870	10710	15290	15063.75	10.97	-2824	-6153	15790	15540	15150	14900	14510	15665	15025	3295	4580	5000	11310	10	1	65907330	9820	19.50	0.34	12	0.36	764.00	43924.00	16130	20231206	-7.63	9290	20230103	60.39	16130	-7.63	20231206	9290	60.39	20230103	16130	-7.63	20231206	9290	60.39	20230103	0.93	N	294870	5000	3295 억	7233314	N	N	272	N	N
92	20231213	141048	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14910	-380	5	-2.49	2703824270	178851	35.94	15280	15350	14890	19870	10710	15290	15117.75	10.97	-2824	-15546	15790	15540	15150	14900	14510	15665	15025	3295	4580	5000	11310	10	1	65907330	9827	19.52	0.34	12	0.27	764.00	43924.00	16130	20231206	-7.56	9290	20230103	60.50	16130	-7.56	20231206	9290	60.50	20230103	16130	-7.56	20231206	9290	60.50	20230103	0.93	N	294870	5000	3295 억	7233314	N	N	272	N	N
93	20231213	131053	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15140	-150	5	-0.98	2015238030	133045	26.74	15280	15350	14900	19870	10710	15290	15147.04	10.97	-2824	1536	15790	15540	15150	14900	14510	15665	15025	3295	4580	5000	11310	10	1	65907330	9978	19.82	0.34	12	0.20	764.00	43924.00	16130	20231206	-6.14	9290	20230103	62.97	16130	-6.14	20231206	9290	62.97	20230103	16130	-6.14	20231206	9290	62.97	20230103	0.93	N	294870	5000	3295 억	7233314	N	N	272	N	N
94	20231213	121047	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15110	-180	5	-1.18	1699429660	112163	22.54	15280	15350	14900	19870	10710	15290	15151.43	10.97	-2824	1936	15790	15540	15150	14900	14510	15665	15025	3295	4580	5000	11310	10	1	65907330	9959	19.78	0.34	12	0.17	764.00	43924.00	16130	20231206	-6.32	9290	20230103	62.65	16130	-6.32	20231206	9290	62.65	20230103	16130	-6.32	20231206	9290	62.65	20230103	0.93	N	294870	5000	3295 억	7233314	N	N	272	N	N
95	20231213	111052	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15150	-140	5	-0.92	1531409480	101065	20.31	15280	15350	14900	19870	10710	15290	15152.72	10.97	-2824	1698	15790	15540	15150	14900	14510	15665	15025	3295	4580	5000	11310	10	1	65907330	9985	19.83	0.34	12	0.15	764.00	43924.00	16130	20231206	-6.08	9290	20230103	63.08	16130	-6.08	20231206	9290	63.08	20230103	16130	-6.08	20231206	9290	63.08	20230103	0.93	N	294870	5000	3295 억	7233314	N	N	272	N	N
96	20231213	101058	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15160	-130	5	-0.85	1080043150	71191	14.31	15280	15350	14900	19870	10710	15290	15171.06	10.97	-2824	93	15790	15540	15150	14900	14510	15665	15025	3295	4580	5000	11310	10	1	65907330	9992	19.84	0.35	12	0.11	764.00	43924.00	16130	20231206	-6.01	9290	20230103	63.19	16130	-6.01	20231206	9290	63.19	20230103	16130	-6.01	20231206	9290	63.19	20230103	0.93	N	294870	5000	3295 억	7233314	N	N	272	N	N
97	20231213	091044	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15200	-90	5	-0.59	213059230	13987	2.81	15280	15350	15150	19870	10710	15290	15232.66	10.97	-2824	-6218	15790	15540	15150	14900	14510	15665	15025	3295	4580	5000	11310	10	1	65907330	10018	19.90	0.35	12	0.02	764.00	43924.00	16130	20231206	-5.77	9290	20230103	63.62	16130	-5.77	20231206	9290	63.62	20230103	16130	-5.77	20231206	9290	63.62	20230103	0.93	N	294870	5000	3295 억	7233314	N	N	272	N	N
98	20231212	161007	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15290	500	2	3.38	7554019660	496605	44.65	14800	15400	14760	19220	10360	14790	15211.31	10.70	-18460	199127	16090	15440	14900	14250	13710	15170	13980	3295	4430	5000	10940	10	1	65907330	10077	20.01	0.35	12	0.75	764.00	43924.00	16130	20231206	-5.21	9290	20230103	64.59	16130	-5.21	20231206	9290	64.59	20230103	16130	-5.21	20231206	9290	64.59	20230103	0.94	N	294870	5000	3295 억	7049823	N	N	272	N	N
99	20231212	151013	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15260	470	2	3.18	7135311650	469202	42.19	14800	15400	14760	19220	10360	14790	15207.34	10.70	-18460	195650	16090	15440	14900	14250	13710	15170	13980	3295	4430	5000	10940	10	1	65907330	10057	19.97	0.35	12	0.71	764.00	43924.00	16130	20231206	-5.39	9290	20230103	64.26	16130	-5.39	20231206	9290	64.26	20230103	16130	-5.39	20231206	9290	64.26	20230103	0.94	N	294870	5000	3295 억	7049823	N	N	5	N	N
100	20231212	140916	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15330	540	2	3.65	6304750280	414906	37.31	14800	15400	14760	19220	10360	14790	15195.62	10.70	-18460	169110	16090	15440	14900	14250	13710	15170	13980	3295	4430	5000	10940	10	1	65907330	10104	20.07	0.35	12	0.63	764.00	43924.00	16130	20231206	-4.96	9290	20230103	65.02	16130	-4.96	20231206	9290	65.02	20230103	16130	-4.96	20231206	9290	65.02	20230103	0.94	N	294870	5000	3295 억	7049823	N	N	5	N	N
101	20231212	130921	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15320	530	2	3.58	5789714590	381372	34.29	14800	15400	14760	19220	10360	14790	15181.29	10.70	-18460	155491	16090	15440	14900	14250	13710	15170	13980	3295	4430	5000	10940	10	1	65907330	10097	20.05	0.35	12	0.58	764.00	43924.00	16130	20231206	-5.02	9290	20230103	64.91	16130	-5.02	20231206	9290	64.91	20230103	16130	-5.02	20231206	9290	64.91	20230103	0.94	N	294870	5000	3295 억	7049823	N	N	5	N	N
102	20231212	120911	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15240	450	2	3.04	4899312880	323267	29.07	14800	15290	14760	19220	10360	14790	15155.64	10.70	-18460	139395	16090	15440	14900	14250	13710	15170	13980	3295	4430	5000	10940	10	1	65907330	10044	19.95	0.35	12	0.49	764.00	43924.00	16130	20231206	-5.52	9290	20230103	64.05	16130	-5.52	20231206	9290	64.05	20230103	16130	-5.52	20231206	9290	64.05	20230103	0.94	N	294870	5000	3295 억	7049823	N	N	5	N	N
103	20231212	110927	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15280	490	2	3.31	4302327950	284122	25.55	14800	15290	14760	19220	10360	14790	15142.55	10.70	-18460	125097	16090	15440	14900	14250	13710	15170	13980	3295	4430	5000	10940	10	1	65907330	10071	20.00	0.35	12	0.43	764.00	43924.00	16130	20231206	-5.27	9290	20230103	64.48	16130	-5.27	20231206	9290	64.48	20230103	16130	-5.27	20231206	9290	64.48	20230103	0.94	N	294870	5000	3295 억	7049823	N	N	5	N	N
104	20231212	101005	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15170	380	2	2.57	3144249410	208101	18.71	14800	15250	14760	19220	10360	14790	15109.27	10.70	-18460	78469	16090	15440	14900	14250	13710	15170	13980	3295	4430	5000	10940	10	1	65907330	9998	19.86	0.35	12	0.32	764.00	43924.00	16130	20231206	-5.95	9290	20230103	63.29	16130	-5.95	20231206	9290	63.29	20230103	16130	-5.95	20231206	9290	63.29	20230103	0.94	N	294870	5000	3295 억	7049823	N	N	5	N	N
105	20231212	091005	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15170	380	2	2.57	1077657770	71699	6.45	14800	15190	14760	19220	10360	14790	15030.34	10.70	-18460	16338	16090	15440	14900	14250	13710	15170	13980	3295	4430	5000	10940	10	1	65907330	9998	19.86	0.35	12	0.11	764.00	43924.00	16130	20231206	-5.95	9290	20230103	63.29	16130	-5.95	20231206	9290	63.29	20230103	16130	-5.95	20231206	9290	63.29	20230103	0.94	N	294870	5000	3295 억	7049823	N	N	5	N	N
106	20231211	161008	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14790	-800	5	-5.13	16276917860	1104176	364.08	15550	15550	14360	20250	10920	15590	14741.18	10.49	-34061	118460	16276	15932	15716	15372	15156	15825	15265	3295	4660	5000	11530	10	1	65907330	9748	19.36	0.34	12	1.68	764.00	43924.00	16130	20231206	-8.31	9290	20230103	59.20	16130	-8.31	20231206	9290	59.20	20230103	16130	-8.31	20231206	9290	59.20	20230103	0.94	N	294870	5000	3295 억	6910832	N	N	5	N	N
107	20231211	151005	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14790	-800	5	-5.13	15656233330	1062249	350.25	15550	15550	14360	20250	10920	15590	14738.75	10.49	-34061	107144	16276	15932	15716	15372	15156	15825	15265	3295	4660	5000	11530	10	1	65907330	9748	19.36	0.34	12	1.61	764.00	43924.00	16130	20231206	-8.31	9290	20230103	59.20	16130	-8.31	20231206	9290	59.20	20230103	16130	-8.31	20231206	9290	59.20	20230103	0.94	N	294870	5000	3295 억	6910832	N	N	0	N	N
108	20231211	141004	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14520	-1070	5	-6.86	14036835570	951869	313.86	15550	15550	14360	20250	10920	15590	14746.59	10.49	-34061	66201	16276	15932	15716	15372	15156	15825	15265	3295	4660	5000	11530	10	1	65907330	9570	19.01	0.33	12	1.44	764.00	43924.00	16130	20231206	-9.98	9290	20230103	56.30	16130	-9.98	20231206	9290	56.30	20230103	16130	-9.98	20231206	9290	56.30	20230103	0.94	N	294870	5000	3295 억	6910832	N	N	0	N	N
109	20231211	131003	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14430	-1160	5	-7.44	12697414530	859520	283.41	15550	15550	14360	20250	10920	15590	14772.66	10.49	-34061	62459	16276	15932	15716	15372	15156	15825	15265	3295	4660	5000	11530	10	1	65907330	9510	18.89	0.33	12	1.30	764.00	43924.00	16130	20231206	-10.54	9290	20230103	55.33	16130	-10.54	20231206	9290	55.33	20230103	16130	-10.54	20231206	9290	55.33	20230103	0.94	N	294870	5000	3295 억	6910832	N	N	0	N	N
110	20231211	121005	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14520	-1070	5	-6.86	10277839310	692077	228.20	15550	15550	14420	20250	10920	15590	14850.70	10.49	-34061	42215	16276	15932	15716	15372	15156	15825	15265	3295	4660	5000	11530	10	1	65907330	9570	19.01	0.33	12	1.05	764.00	43924.00	16130	20231206	-9.98	9290	20230103	56.30	16130	-9.98	20231206	9290	56.30	20230103	16130	-9.98	20231206	9290	56.30	20230103	0.94	N	294870	5000	3295 억	6910832	N	N	0	N	N
111	20231211	111000	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14750	-840	5	-5.39	6833837520	456237	150.43	15550	15550	14690	20250	10920	15590	14978.68	10.49	-34061	-8524	16276	15932	15716	15372	15156	15825	15265	3295	4660	5000	11530	10	1	65907330	9721	19.31	0.34	12	0.69	764.00	43924.00	16130	20231206	-8.56	9290	20230103	58.77	16130	-8.56	20231206	9290	58.77	20230103	16130	-8.56	20231206	9290	58.77	20230103	0.94	N	294870	5000	3295 억	6910832	N	N	0	N	N
112	20231211	100958	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	14870	-720	5	-4.62	4759156560	316467	104.35	15550	15550	14690	20250	10920	15590	15038.36	10.49	-34061	-20265	16276	15932	15716	15372	15156	15825	15265	3295	4660	5000	11530	10	1	65907330	9800	19.46	0.34	12	0.48	764.00	43924.00	16130	20231206	-7.81	9290	20230103	60.06	16130	-7.81	20231206	9290	60.06	20230103	16130	-7.81	20231206	9290	60.06	20230103	0.94	N	294870	5000	3295 억	6910832	N	N	0	N	N
113	20231211	090959	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15230	-360	5	-2.31	747521890	48690	16.05	15550	15550	15170	20250	10920	15590	15352.59	10.49	-34061	5661	16276	15932	15716	15372	15156	15825	15265	3295	4660	5000	11530	10	1	65907330	10038	19.93	0.35	12	0.07	764.00	43924.00	16130	20231206	-5.58	9290	20230103	63.94	16130	-5.58	20231206	9290	63.94	20230103	16130	-5.58	20231206	9290	63.94	20230103	0.94	N	294870	5000	3295 억	6910832	N	N	0	N	N
114	20231208	160950	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15590	-310	5	-1.95	4744023730	301257	79.65	16000	16060	15500	20650	11130	15900	15747.82	10.49	0	42823	16326	16112	15916	15702	15506	16015	15605	3295	4750	5000	11760	10	1	65907330	10275	20.41	0.35	12	0.46	764.00	43924.00	16130	20231206	-3.35	9290	20230103	67.81	16130	-3.35	20231206	9290	67.81	20230103	16130	-3.35	20231206	9290	67.81	20230103	0.95	N	294870	5000	3295 억	6910832	N	N	4	N	N
115	20231208	150954	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15640	-260	5	-1.64	4544026540	288440	76.26	16000	16060	15500	20650	11130	15900	15753.80	10.49	0	41080	16326	16112	15916	15702	15506	16015	15605	3295	4750	5000	11760	10	1	65907330	10308	20.47	0.36	12	0.44	764.00	43924.00	16130	20231206	-3.04	9290	20230103	68.35	16130	-3.04	20231206	9290	68.35	20230103	16130	-3.04	20231206	9290	68.35	20230103	0.95	N	294870	5000	3295 억	6910832	N	N	4	N	N
116	20231208	140952	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15590	-310	5	-1.95	4084962330	259037	68.49	16000	16060	15500	20650	11130	15900	15769.80	10.49	0	39054	16326	16112	15916	15702	15506	16015	15605	3295	4750	5000	11760	10	1	65907330	10275	20.41	0.35	12	0.39	764.00	43924.00	16130	20231206	-3.35	9290	20230103	67.81	16130	-3.35	20231206	9290	67.81	20230103	16130	-3.35	20231206	9290	67.81	20230103	0.95	N	294870	5000	3295 억	6910832	N	N	4	N	N
117	20231208	130949	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15610	-290	5	-1.82	3679053230	232970	61.59	16000	16060	15500	20650	11130	15900	15791.96	10.49	0	31980	16326	16112	15916	15702	15506	16015	15605	3295	4750	5000	11760	10	1	65907330	10288	20.43	0.36	12	0.35	764.00	43924.00	16130	20231206	-3.22	9290	20230103	68.03	16130	-3.22	20231206	9290	68.03	20230103	16130	-3.22	20231206	9290	68.03	20230103	0.95	N	294870	5000	3295 억	6910832	N	N	4	N	N
118	20231208	120947	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15720	-180	5	-1.13	2542281840	160144	42.34	16000	16060	15710	20650	11130	15900	15874.97	10.49	0	8037	16326	16112	15916	15702	15506	16015	15605	3295	4750	5000	11760	10	1	65907330	10361	20.58	0.36	12	0.24	764.00	43924.00	16130	20231206	-2.54	9290	20230103	69.21	16130	-2.54	20231206	9290	69.21	20230103	16130	-2.54	20231206	9290	69.21	20230103	0.95	N	294870	5000	3295 억	6910832	N	N	4	N	N
119	20231208	110943	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15720	-180	5	-1.13	2153076160	135428	35.81	16000	16060	15710	20650	11130	15900	15898.31	10.49	0	6459	16326	16112	15916	15702	15506	16015	15605	3295	4750	5000	11760	10	1	65907330	10361	20.58	0.36	12	0.21	764.00	43924.00	16130	20231206	-2.54	9290	20230103	69.21	16130	-2.54	20231206	9290	69.21	20230103	16130	-2.54	20231206	9290	69.21	20230103	0.95	N	294870	5000	3295 억	6910832	N	N	4	N	N
120	20231208	100953	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15870	-30	5	-0.19	1579328560	99068	26.19	16000	16060	15730	20650	11130	15900	15941.86	10.49	0	2632	16326	16112	15916	15702	15506	16015	15605	3295	4750	5000	11760	10	1	65907330	10459	20.77	0.36	12	0.15	764.00	43924.00	16130	20231206	-1.61	9290	20230103	70.83	16130	-1.61	20231206	9290	70.83	20230103	16130	-1.61	20231206	9290	70.83	20230103	0.95	N	294870	5000	3295 억	6910832	N	N	4	N	N
121	20231208	090942	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15980	80	2	0.50	258095100	16152	4.27	16000	16060	15920	20650	11130	15900	15979.14	10.49	0	-2693	16326	16112	15916	15702	15506	16015	15605	3295	4750	5000	11760	10	1	65907330	10532	20.92	0.36	12	0.02	764.00	43924.00	16130	20231206	-0.93	9290	20230103	72.01	16130	-0.93	20231206	9290	72.01	20230103	16130	-0.93	20231206	9290	72.01	20230103	0.95	N	294870	5000	3295 억	6910832	N	N	4	N	N
122	20231207	160946	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15900	0	3	0.00	6002615550	377245	37.27	15910	16130	15720	20650	11130	15900	15911.75	10.39	0	27707	16726	16312	15716	15302	14706	16520	15510	3295	4750	5000	11760	10	1	65907330	10479	20.81	0.36	12	0.57	764.00	43924.00	16130	20231206	-1.43	9290	20230103	71.15	16130	0.00	20231206	9290	71.15	20230103	16130	-1.43	20231206	9290	71.15	20230103	1.01	N	294870	5000	3295 억	6849469	N	N	4	N	N
123	20231207	150948	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15890	-10	5	-0.06	5766348810	362380	35.80	15910	16130	15720	20650	11130	15900	15912.44	10.39	0	22483	16726	16312	15716	15302	14706	16520	15510	3295	4750	5000	11760	10	1	65907330	10473	20.80	0.36	12	0.55	764.00	43924.00	16130	20231206	-1.49	9290	20230103	71.04	16130	0.00	20231206	9290	71.04	20230103	16130	-1.49	20231206	9290	71.04	20230103	1.01	N	294870	5000	3295 억	6849469	N	N	381	N	N
124	20231207	140943	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15880	-20	5	-0.13	5391840340	338812	33.47	15910	16130	15720	20650	11130	15900	15913.96	10.39	0	17403	16726	16312	15716	15302	14706	16520	15510	3295	4750	5000	11760	10	1	65907330	10466	20.79	0.36	12	0.51	764.00	43924.00	16130	20231206	-1.55	9290	20230103	70.94	16130	0.00	20231206	9290	70.94	20230103	16130	-1.55	20231206	9290	70.94	20230103	1.01	N	294870	5000	3295 억	6849469	N	N	381	N	N
125	20231207	130942	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15980	80	2	0.50	4901971750	308036	30.43	15910	16130	15720	20650	11130	15900	15913.63	10.39	0	19572	16726	16312	15716	15302	14706	16520	15510	3295	4750	5000	11760	10	1	65907330	10532	20.92	0.36	12	0.47	764.00	43924.00	16130	20231206	-0.93	9290	20230103	72.01	16130	0.00	20231206	9290	72.01	20230103	16130	-0.93	20231206	9290	72.01	20230103	1.01	N	294870	5000	3295 억	6849469	N	N	381	N	N
126	20231207	120944	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15870	-30	5	-0.19	4148066760	260727	25.76	15910	16130	15720	20650	11130	15900	15909.62	10.39	0	16721	16726	16312	15716	15302	14706	16520	15510	3295	4750	5000	11760	10	1	65907330	10459	20.77	0.36	12	0.40	764.00	43924.00	16130	20231206	-1.61	9290	20230103	70.83	16130	0.00	20231206	9290	70.83	20230103	16130	-1.61	20231206	9290	70.83	20230103	1.01	N	294870	5000	3295 억	6849469	N	N	381	N	N
127	20231207	110938	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15780	-120	5	-0.75	3709749490	233058	23.02	15910	16130	15720	20650	11130	15900	15917.71	10.39	0	9775	16726	16312	15716	15302	14706	16520	15510	3295	4750	5000	11760	10	1	65907330	10400	20.65	0.36	12	0.35	764.00	43924.00	16130	20231206	-2.17	9290	20230103	69.86	16130	0.00	20231206	9290	69.86	20230103	16130	-2.17	20231206	9290	69.86	20230103	1.01	N	294870	5000	3295 억	6849469	N	N	381	N	N
128	20231207	100935	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15930	30	2	0.19	2078515250	130094	12.85	15910	16130	15870	20650	11130	15900	15977.03	10.39	0	-1809	16726	16312	15716	15302	14706	16520	15510	3295	4750	5000	11760	10	1	65907330	10499	20.85	0.36	12	0.20	764.00	43924.00	16130	20231206	-1.24	9290	20230103	71.47	16130	0.00	20231206	9290	71.47	20230103	16130	-1.24	20231206	9290	71.47	20230103	1.01	N	294870	5000	3295 억	6849469	N	N	381	N	N
129	20231207	090944	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15970	70	2	0.44	416628830	26117	2.58	15910	16010	15900	20650	11130	15900	15952.40	10.39	0	5812	16726	16312	15716	15302	14706	16520	15510	3295	4750	5000	11760	10	1	65907330	10525	20.90	0.36	12	0.04	764.00	43924.00	16130	20231206	-0.99	9290	20230103	71.91	16130	-0.99	20231206	9290	71.91	20230103	16130	-0.99	20231206	9290	71.91	20230103	1.01	N	294870	5000	3295 억	6849469	N	N	381	N	N
130	20231206	160933	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15900	570	2	3.72	15914035520	1003771	277.94	15330	16130	15120	19920	10740	15330	15854.19	9.97	0	10504	15643	15486	15353	15196	15063	15565	15275	3295	4590	5000	11340	10	1	65907330	10479	20.81	0.36	12	1.52	764.00	43924.00	16130	20231206	-1.43	9290	20230103	71.15	16130	-1.43	20231206	9290	71.15	20230103	16130	-1.43	20231206	9290	71.15	20230103	1.01	N	294870	5000	3295 억	6570536	N	N	381	N	N
131	20231206	150947	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15960	630	2	4.11	15328635610	966960	267.75	15330	16130	15120	19920	10740	15330	15852.40	9.97	0	9014	15643	15486	15353	15196	15063	15565	15275	3295	4590	5000	11340	10	1	65907330	10519	20.89	0.36	12	1.47	764.00	43924.00	16130	20231206	-1.05	9290	20230103	71.80	16130	-1.05	20231206	9290	71.80	20230103	16130	-1.05	20231206	9290	71.80	20230103	1.01	N	294870	5000	3295 억	6570536	N	N	93	N	N
132	20231206	140944	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	16000	670	2	4.37	13803214830	871416	241.29	15330	16130	15120	19920	10740	15330	15839.98	9.97	0	40840	15643	15486	15353	15196	15063	15565	15275	3295	4590	5000	11340	10	1	65907330	10545	20.94	0.36	12	1.32	764.00	43924.00	16130	20231206	-0.81	9290	20230103	72.23	16130	-0.81	20231206	9290	72.23	20230103	16130	-0.81	20231206	9290	72.23	20230103	1.01	N	294870	5000	3295 억	6570536	N	N	93	N	N
133	20231206	130933	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	16030	700	2	4.57	12327938510	779131	215.74	15330	16130	15120	19920	10740	15330	15822.68	9.97	0	56276	15643	15486	15353	15196	15063	15565	15275	3295	4590	5000	11340	10	1	65907330	10565	20.98	0.36	12	1.18	764.00	43924.00	16130	20231206	-0.62	9290	20230103	72.55	16130	-0.62	20231206	9290	72.55	20230103	16130	-0.62	20231206	9290	72.55	20230103	1.01	N	294870	5000	3295 억	6570536	N	N	93	N	N
134	20231206	120932	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15980	650	2	4.24	9739853930	617807	171.07	15330	15990	15120	19920	10740	15330	15765.20	9.97	0	32991	15643	15486	15353	15196	15063	15565	15275	3295	4590	5000	11340	10	1	65907330	10532	20.92	0.36	12	0.94	764.00	43924.00	15990	20231206	-0.06	9290	20230103	72.01	15990	-0.06	20231206	9290	72.01	20230103	15990	-0.06	20231206	9290	72.01	20230103	1.01	N	294870	5000	3295 억	6570536	N	N	93	N	N
135	20231206	110946	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15920	590	2	3.85	8108894400	515475	142.73	15330	15930	15120	19920	10740	15330	15730.92	9.97	0	35119	15643	15486	15353	15196	15063	15565	15275	3295	4590	5000	11340	10	1	65907330	10492	20.84	0.36	12	0.78	764.00	43924.00	15930	20231206	-0.06	9290	20230103	71.37	15930	-0.06	20231206	9290	71.37	20230103	15930	-0.06	20231206	9290	71.37	20230103	1.01	N	294870	5000	3295 억	6570536	N	N	93	N	N
136	20231206	100935	55	40.00	KOSPI200	신고가	건설업	N	N	N	Y	40	N	15780	450	2	2.94	5828233490	371306	102.81	15330	15910	15120	19920	10740	15330	15696.58	9.97	0	-8352	15643	15486	15353	15196	15063	15565	15275	3295	4590	5000	11340	10	1	65907330	10400	20.65	0.36	12	0.56	764.00	43924.00	15910	20231206	-0.82	9290	20230103	69.86	15910	-0.82	20231206	9290	69.86	20230103	15910	-0.82	20231206	9290	69.86	20230103	1.01	N	294870	5000	3295 억	6570536	N	N	93	N	N
137	20231206	090937	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15620	290	2	1.89	576157480	37108	10.28	15330	15620	15330	19920	10740	15330	15526.50	9.97	0	3019	15643	15486	15353	15196	15063	15565	15275	3295	4590	5000	11340	10	1	65907330	10295	20.45	0.36	12	0.06	764.00	43924.00	15730	20231129	-0.70	9290	20230103	68.14	15730	-0.70	20231129	9290	68.14	20230103	15730	-0.70	20231129	9290	68.14	20230103	1.01	N	294870	5000	3295 억	6570536	N	N	93	N	N
138	20231205	160940	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15330	90	2	0.59	5556306650	360488	134.03	15240	15510	15220	19810	10670	15240	15413.41	9.75	0	36131	15520	15380	15210	15070	14900	15450	15140	3295	4570	5000	11270	10	1	65907330	10104	20.07	0.35	12	0.55	764.00	43924.00	15730	20231129	-2.54	9290	20230103	65.02	15730	-2.54	20231129	9290	65.02	20230103	15730	-2.54	20231129	9290	65.02	20230103	1.04	N	294870	5000	3295 억	6423047	N	N	93	N	N
139	20231205	150936	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15340	100	2	0.66	5311595720	344531	128.10	15240	15510	15220	19810	10670	15240	15416.89	9.75	0	33971	15520	15380	15210	15070	14900	15450	15140	3295	4570	5000	11270	10	1	65907330	10110	20.08	0.35	12	0.52	764.00	43924.00	15730	20231129	-2.48	9290	20230103	65.12	15730	-2.48	20231129	9290	65.12	20230103	15730	-2.48	20231129	9290	65.12	20230103	1.04	N	294870	5000	3295 억	6423047	N	N	262	N	N
140	20231205	140936	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15440	200	2	1.31	4392022710	284811	105.90	15240	15510	15220	19810	10670	15240	15420.83	9.75	0	59070	15520	15380	15210	15070	14900	15450	15140	3295	4570	5000	11270	10	1	65907330	10176	20.21	0.35	12	0.43	764.00	43924.00	15730	20231129	-1.84	9290	20230103	66.20	15730	-1.84	20231129	9290	66.20	20230103	15730	-1.84	20231129	9290	66.20	20230103	1.04	N	294870	5000	3295 억	6423047	N	N	262	N	N
141	20231205	130932	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15460	220	2	1.44	3691554040	239544	89.07	15240	15510	15220	19810	10670	15240	15410.76	9.75	0	53703	15520	15380	15210	15070	14900	15450	15140	3295	4570	5000	11270	10	1	65907330	10189	20.24	0.35	12	0.36	764.00	43924.00	15730	20231129	-1.72	9290	20230103	66.42	15730	-1.72	20231129	9290	66.42	20230103	15730	-1.72	20231129	9290	66.42	20230103	1.04	N	294870	5000	3295 억	6423047	N	N	262	N	N
142	20231205	120930	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15470	230	2	1.51	3164519690	205429	76.38	15240	15510	15220	19810	10670	15240	15404.44	9.75	0	45381	15520	15380	15210	15070	14900	15450	15140	3295	4570	5000	11270	10	1	65907330	10196	20.25	0.35	12	0.31	764.00	43924.00	15730	20231129	-1.65	9290	20230103	66.52	15730	-1.65	20231129	9290	66.52	20230103	15730	-1.65	20231129	9290	66.52	20230103	1.04	N	294870	5000	3295 억	6423047	N	N	262	N	N
143	20231205	110930	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15450	210	2	1.38	2713261120	176209	65.52	15240	15510	15220	19810	10670	15240	15397.97	9.75	0	39768	15520	15380	15210	15070	14900	15450	15140	3295	4570	5000	11270	10	1	65907330	10183	20.22	0.35	12	0.27	764.00	43924.00	15730	20231129	-1.78	9290	20230103	66.31	15730	-1.78	20231129	9290	66.31	20230103	15730	-1.78	20231129	9290	66.31	20230103	1.04	N	294870	5000	3295 억	6423047	N	N	262	N	N
144	20231205	100933	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15440	200	2	1.31	1600999690	104130	38.72	15240	15500	15220	19810	10670	15240	15375.01	9.75	0	17915	15520	15380	15210	15070	14900	15450	15140	3295	4570	5000	11270	10	1	65907330	10176	20.21	0.35	12	0.16	764.00	43924.00	15730	20231129	-1.84	9290	20230103	66.20	15730	-1.84	20231129	9290	66.20	20230103	15730	-1.84	20231129	9290	66.20	20230103	1.04	N	294870	5000	3295 억	6423047	N	N	262	N	N
145	20231205	090929	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15280	40	2	0.26	140949160	9231	3.43	15240	15340	15220	19810	10670	15240	15269.11	9.75	0	-1051	15520	15380	15210	15070	14900	15450	15140	3295	4570	5000	11270	10	1	65907330	10071	20.00	0.35	12	0.01	764.00	43924.00	15730	20231129	-2.86	9290	20230103	64.48	15730	-2.86	20231129	9290	64.48	20230103	15730	-2.86	20231129	9290	64.48	20230103	1.04	N	294870	5000	3295 억	6423047	N	N	262	N	N
146	20231204	160926	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15240	90	2	0.59	4038928010	265441	76.07	15150	15350	15040	19690	10610	15150	15215.94	9.58	0	94737	15730	15440	15220	14930	14710	15330	14820	3295	4540	5000	11210	10	1	65907330	10044	19.95	0.35	12	0.40	764.00	43924.00	15730	20231129	-3.12	9290	20230103	64.05	15730	-3.12	20231129	9290	64.05	20230103	15730	-3.12	20231129	9290	64.05	20230103	1.09	N	294870	5000	3295 억	6312921	N	N	262	N	N
147	20231204	150929	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15250	100	2	0.66	3807732280	250270	71.72	15150	15350	15040	19690	10610	15150	15214.53	9.58	0	88819	15730	15440	15220	14930	14710	15330	14820	3295	4540	5000	11210	10	1	65907330	10051	19.96	0.35	12	0.38	764.00	43924.00	15730	20231129	-3.05	9290	20230103	64.16	15730	-3.05	20231129	9290	64.16	20230103	15730	-3.05	20231129	9290	64.16	20230103	1.09	N	294870	5000	3295 억	6312921	N	N	191	N	N
148	20231204	140922	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15240	90	2	0.59	3383060600	222396	63.73	15150	15350	15040	19690	10610	15150	15211.91	9.58	0	78138	15730	15440	15220	14930	14710	15330	14820	3295	4540	5000	11210	10	1	65907330	10044	19.95	0.35	12	0.34	764.00	43924.00	15730	20231129	-3.12	9290	20230103	64.05	15730	-3.12	20231129	9290	64.05	20230103	15730	-3.12	20231129	9290	64.05	20230103	1.09	N	294870	5000	3295 억	6312921	N	N	191	N	N
149	20231204	130922	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15120	-30	5	-0.20	3087910270	202950	58.16	15150	15350	15040	19690	10610	15150	15215.17	9.58	0	67887	15730	15440	15220	14930	14710	15330	14820	3295	4540	5000	11210	10	1	65907330	9965	19.79	0.34	12	0.31	764.00	43924.00	15730	20231129	-3.88	9290	20230103	62.76	15730	-3.88	20231129	9290	62.76	20230103	15730	-3.88	20231129	9290	62.76	20230103	1.09	N	294870	5000	3295 억	6312921	N	N	191	N	N
150	20231204	120924	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15220	70	2	0.46	2734076300	179635	51.48	15150	15350	15040	19690	10610	15150	15220.23	9.58	0	60257	15730	15440	15220	14930	14710	15330	14820	3295	4540	5000	11210	10	1	65907330	10031	19.92	0.35	12	0.27	764.00	43924.00	15730	20231129	-3.24	9290	20230103	63.83	15730	-3.24	20231129	9290	63.83	20230103	15730	-3.24	20231129	9290	63.83	20230103	1.09	N	294870	5000	3295 억	6312921	N	N	191	N	N
151	20231204	110925	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15280	130	2	0.86	2245990670	147656	42.31	15150	15350	15040	19690	10610	15150	15211.02	9.58	0	50274	15730	15440	15220	14930	14710	15330	14820	3295	4540	5000	11210	10	1	65907330	10071	20.00	0.35	12	0.22	764.00	43924.00	15730	20231129	-2.86	9290	20230103	64.48	15730	-2.86	20231129	9290	64.48	20230103	15730	-2.86	20231129	9290	64.48	20230103	1.09	N	294870	5000	3295 억	6312921	N	N	191	N	N
152	20231204	100923	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15230	80	2	0.53	1535622550	101236	29.01	15150	15340	15040	19690	10610	15150	15168.76	9.58	0	34053	15730	15440	15220	14930	14710	15330	14820	3295	4540	5000	11210	10	1	65907330	10038	19.93	0.35	12	0.15	764.00	43924.00	15730	20231129	-3.18	9290	20230103	63.94	15730	-3.18	20231129	9290	63.94	20230103	15730	-3.18	20231129	9290	63.94	20230103	1.09	N	294870	5000	3295 억	6312921	N	N	191	N	N
153	20231204	090923	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15190	40	2	0.26	242162210	15986	4.58	15150	15230	15060	19690	10610	15150	15148.38	9.58	0	5450	15730	15440	15220	14930	14710	15330	14820	3295	4540	5000	11210	10	1	65907330	10011	19.88	0.35	12	0.02	764.00	43924.00	15730	20231129	-3.43	9290	20230103	63.51	15730	-3.43	20231129	9290	63.51	20230103	15730	-3.43	20231129	9290	63.51	20230103	1.09	N	294870	5000	3295 억	6312921	N	N	191	N	N
154	20231201	160925	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15150	-260	5	-1.69	5273892030	345630	72.91	15400	15510	15000	20000	10790	15410	15259.11	9.51	0	45186	15770	15590	15280	15100	14790	15680	15190	3295	4590	5000	11400	10	1	65907330	9985	19.83	0.34	12	0.52	764.00	43924.00	15730	20231129	-3.69	9290	20230103	63.08	15730	-3.69	20231129	9290	63.08	20230103	15730	-3.69	20231129	9290	63.08	20230103	1.06	N	294870	5000	3295 억	6269427	N	N	191	N	N
155	20231201	150921	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15230	-180	5	-1.17	4811233550	315178	66.49	15400	15510	15000	20000	10790	15410	15265.13	9.51	0	41294	15770	15590	15280	15100	14790	15680	15190	3295	4590	5000	11400	10	1	65907330	10038	19.93	0.35	12	0.48	764.00	43924.00	15730	20231129	-3.18	9290	20230103	63.94	15730	-3.18	20231129	9290	63.94	20230103	15730	-3.18	20231129	9290	63.94	20230103	1.06	N	294870	5000	3295 억	6269427	N	N	20	N	N
156	20231201	140920	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15200	-210	5	-1.36	4330146940	283610	59.83	15400	15510	15000	20000	10790	15410	15267.96	9.51	0	38302	15770	15590	15280	15100	14790	15680	15190	3295	4590	5000	11400	10	1	65907330	10018	19.90	0.35	12	0.43	764.00	43924.00	15730	20231129	-3.37	9290	20230103	63.62	15730	-3.37	20231129	9290	63.62	20230103	15730	-3.37	20231129	9290	63.62	20230103	1.06	N	294870	5000	3295 억	6269427	N	N	20	N	N
157	20231201	130923	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15260	-150	5	-0.97	3791907130	248268	52.37	15400	15510	15000	20000	10790	15410	15273.44	9.51	0	26802	15770	15590	15280	15100	14790	15680	15190	3295	4590	5000	11400	10	1	65907330	10057	19.97	0.35	12	0.38	764.00	43924.00	15730	20231129	-2.99	9290	20230103	64.26	15730	-2.99	20231129	9290	64.26	20230103	15730	-2.99	20231129	9290	64.26	20230103	1.06	N	294870	5000	3295 억	6269427	N	N	20	N	N
158	20231201	120929	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15210	-200	5	-1.30	3398808630	222491	46.93	15400	15510	15000	20000	10790	15410	15276.16	9.51	0	25105	15770	15590	15280	15100	14790	15680	15190	3295	4590	5000	11400	10	1	65907330	10025	19.91	0.35	12	0.34	764.00	43924.00	15730	20231129	-3.31	9290	20230103	63.72	15730	-3.31	20231129	9290	63.72	20230103	15730	-3.31	20231129	9290	63.72	20230103	1.06	N	294870	5000	3295 억	6269427	N	N	20	N	N
159	20231201	110924	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15440	30	2	0.19	2763048240	180985	38.18	15400	15510	15000	20000	10790	15410	15266.73	9.51	0	27153	15770	15590	15280	15100	14790	15680	15190	3295	4590	5000	11400	10	1	65907330	10176	20.21	0.35	12	0.27	764.00	43924.00	15730	20231129	-1.84	9290	20230103	66.20	15730	-1.84	20231129	9290	66.20	20230103	15730	-1.84	20231129	9290	66.20	20230103	1.06	N	294870	5000	3295 억	6269427	N	N	20	N	N
160	20231201	100930	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15370	-40	5	-0.26	2060414420	135505	28.59	15400	15440	15000	20000	10790	15410	15205.45	9.51	0	18256	15770	15590	15280	15100	14790	15680	15190	3295	4590	5000	11400	10	1	65907330	10130	20.12	0.35	12	0.21	764.00	43924.00	15730	20231129	-2.29	9290	20230103	65.45	15730	-2.29	20231129	9290	65.45	20230103	15730	-2.29	20231129	9290	65.45	20230103	1.06	N	294870	5000	3295 억	6269427	N	N	20	N	N
161	20231201	090919	55	40.00	KOSPI200		건설업	N	N	N	Y	40	N	15330	-80	5	-0.52	427099690	27854	5.88	15400	15410	15280	20000	10790	15410	15333.51	9.51	0	10751	15770	15590	15280	15100	14790	15680	15190	3295	4590	5000	11400	10	1	65907330	10104	20.07	0.35	12	0.04	764.00	43924.00	15730	20231129	-2.54	9290	20230103	65.02	15730	-2.54	20231129	9290	65.02	20230103	15730	-2.54	20231129	9290	65.02	20230103	1.06	N	294870	5000	3295 억	6269427	N	N	20	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History