KissMeData/294870/price/prices-20241201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	20241231	161157	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18050	70	2	0.39	3007918070	168720	114.33	17850	18060	17610	23350	12590	17980	17827.67	13.08	-24757	-23588	18293	18136	17963	17806	17633	18050	17720	3295	5370	5000	13300	10	1	65907330	11896	6.87	0.39	12	0.26	2626.00	45955.00	28200	20240826	-35.99	13800	20231228	30.80	28200	-35.99	20240826	13920	29.67	20240118	28200	-35.99	20240826	13920	29.67	20240118	0.83	N	294870	5000	3295 억	8620511	N	N	7504	N	N
3	20241231	151141	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18050	70	2	0.39	3007918070	168720	114.33	17850	18060	17610	23350	12590	17980	17827.67	13.08	-24757	-23588	18293	18136	17963	17806	17633	18050	17720	3295	5370	5000	13300	10	1	65907330	11896	6.87	0.39	12	0.26	2626.00	45955.00	28200	20240826	-35.99	13800	20231228	30.80	28200	-35.99	20240826	13920	29.67	20240118	28200	-35.99	20240826	13920	29.67	20240118	0.83	N	294870	5000	3295 억	8620511	N	N	7504	N	N
4	20241231	141157	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18050	70	2	0.39	3007918070	168720	114.33	17850	18060	17610	23350	12590	17980	17827.67	13.08	-24757	-23588	18293	18136	17963	17806	17633	18050	17720	3295	5370	5000	13300	10	1	65907330	11896	6.87	0.39	12	0.26	2626.00	45955.00	28200	20240826	-35.99	13800	20231228	30.80	28200	-35.99	20240826	13920	29.67	20240118	28200	-35.99	20240826	13920	29.67	20240118	0.83	N	294870	5000	3295 억	8620511	N	N	7504	N	N
5	20241231	131157	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18050	70	2	0.39	3007918070	168720	114.33	17850	18060	17610	23350	12590	17980	17827.67	13.08	-24757	-23588	18293	18136	17963	17806	17633	18050	17720	3295	5370	5000	13300	10	1	65907330	11896	6.87	0.39	12	0.26	2626.00	45955.00	28200	20240826	-35.99	13800	20231228	30.80	28200	-35.99	20240826	13920	29.67	20240118	28200	-35.99	20240826	13920	29.67	20240118	0.83	N	294870	5000	3295 억	8620511	N	N	7504	N	N
6	20241231	121156	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18050	70	2	0.39	3007918070	168720	114.33	17850	18060	17610	23350	12590	17980	17827.67	13.08	-24757	-23588	18293	18136	17963	17806	17633	18050	17720	3295	5370	5000	13300	10	1	65907330	11896	6.87	0.39	12	0.26	2626.00	45955.00	28200	20240826	-35.99	13800	20231228	30.80	28200	-35.99	20240826	13920	29.67	20240118	28200	-35.99	20240826	13920	29.67	20240118	0.83	N	294870	5000	3295 억	8620511	N	N	7504	N	N
7	20241231	111156	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18050	70	2	0.39	3007918070	168720	114.33	17850	18060	17610	23350	12590	17980	17827.67	13.08	-24757	-23588	18293	18136	17963	17806	17633	18050	17720	3295	5370	5000	13300	10	1	65907330	11896	6.87	0.39	12	0.26	2626.00	45955.00	28200	20240826	-35.99	13800	20231228	30.80	28200	-35.99	20240826	13920	29.67	20240118	28200	-35.99	20240826	13920	29.67	20240118	0.83	N	294870	5000	3295 억	8620511	N	N	7504	N	N
8	20241231	101149	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18050	70	2	0.39	3007918070	168720	114.33	17850	18060	17610	23350	12590	17980	17827.67	13.08	-24757	-23588	18293	18136	17963	17806	17633	18050	17720	3295	5370	5000	13300	10	1	65907330	11896	6.87	0.39	12	0.26	2626.00	45955.00	28200	20240826	-35.99	13800	20231228	30.80	28200	-35.99	20240826	13920	29.67	20240118	28200	-35.99	20240826	13920	29.67	20240118	0.83	N	294870	5000	3295 억	8620511	N	N	7504	N	N
9	20241231	091151	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18050	70	2	0.39	3007918070	168720	114.33	17850	18060	17610	23350	12590	17980	17827.67	13.08	-24757	-23588	18293	18136	17963	17806	17633	18050	17720	3295	5370	5000	13300	10	1	65907330	11896	6.87	0.39	12	0.26	2626.00	45955.00	28200	20240826	-35.99	13800	20231228	30.80	28200	-35.99	20240826	13920	29.67	20240118	28200	-35.99	20240826	13920	29.67	20240118	0.83	N	294870	5000	3295 억	8620511	N	N	7504	N	N
10	20241230	161150	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18050	70	2	0.39	3006096030	168619	114.26	17850	18060	17610	23350	12590	17980	17827.67	13.12	0	-23588	18293	18136	17963	17806	17633	18050	17720	3295	5370	5000	13300	10	1	65907330	11896	6.87	0.39	12	0.26	2626.00	45955.00	28200	20240826	-35.99	13800	20231228	30.80	28200	-35.99	20240826	13920	29.67	20240118	28200	-35.99	20240826	13920	29.67	20240118	0.83	N	294870	5000	3295 억	8645268	N	N	7504	N	N
11	20241230	151153	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17880	-100	5	-0.56	2766821340	155321	105.25	17850	17980	17610	23350	12590	17980	17813.57	13.12	0	-21112	18293	18136	17963	17806	17633	18050	17720	3295	5370	5000	13300	10	1	65907330	11784	6.81	0.39	12	0.24	2626.00	45955.00	28200	20240826	-36.60	13800	20231228	29.57	28200	-36.60	20240826	13920	28.45	20240118	28200	-36.60	20240826	13920	28.45	20240118	0.83	N	294870	5000	3295 억	8645268	N	N	292	N	N
12	20241230	141153	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17730	-250	5	-1.39	2393370390	134399	91.07	17850	17980	17610	23350	12590	17980	17807.95	13.12	0	-21569	18293	18136	17963	17806	17633	18050	17720	3295	5370	5000	13300	10	1	65907330	11685	6.75	0.39	12	0.20	2626.00	45955.00	28200	20240826	-37.13	13800	20231228	28.48	28200	-37.13	20240826	13920	27.37	20240118	28200	-37.13	20240826	13920	27.37	20240118	0.83	N	294870	5000	3295 억	8645268	N	N	292	N	N
13	20241230	131154	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17660	-320	5	-1.78	2077915240	116583	79.00	17850	17980	17650	23350	12590	17980	17823.48	13.12	0	-20388	18293	18136	17963	17806	17633	18050	17720	3295	5370	5000	13300	10	1	65907330	11639	6.73	0.38	12	0.18	2626.00	45955.00	28200	20240826	-37.38	13800	20231228	27.97	28200	-37.38	20240826	13920	26.87	20240118	28200	-37.38	20240826	13920	26.87	20240118	0.83	N	294870	5000	3295 억	8645268	N	N	292	N	N
14	20241230	121149	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17780	-200	5	-1.11	1774592120	99463	67.40	17850	17980	17650	23350	12590	17980	17841.73	13.12	0	-12947	18293	18136	17963	17806	17633	18050	17720	3295	5370	5000	13300	10	1	65907330	11718	6.77	0.39	12	0.15	2626.00	45955.00	28200	20240826	-36.95	13800	20231228	28.84	28200	-36.95	20240826	13920	27.73	20240118	28200	-36.95	20240826	13920	27.73	20240118	0.83	N	294870	5000	3295 억	8645268	N	N	292	N	N
15	20241230	111151	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17940	-40	5	-0.22	1389208730	77913	52.80	17850	17980	17650	23350	12590	17980	17830.26	13.12	0	-150	18293	18136	17963	17806	17633	18050	17720	3295	5370	5000	13300	10	1	65907330	11824	6.83	0.39	12	0.12	2626.00	45955.00	28200	20240826	-36.38	13800	20231228	30.00	28200	-36.38	20240826	13920	28.88	20240118	28200	-36.38	20240826	13920	28.88	20240118	0.83	N	294870	5000	3295 억	8645268	N	N	292	N	N
16	20241230	101151	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17860	-120	5	-0.67	1215374920	68209	46.22	17850	17930	17650	23350	12590	17980	17818.40	13.12	0	-4815	18293	18136	17963	17806	17633	18050	17720	3295	5370	5000	13300	10	1	65907330	11771	6.80	0.39	12	0.10	2626.00	45955.00	28200	20240826	-36.67	13800	20231228	29.42	28200	-36.67	20240826	13920	28.30	20240118	28200	-36.67	20240826	13920	28.30	20240118	0.83	N	294870	5000	3295 억	8645268	N	N	292	N	N
17	20241230	091153	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17700	-280	5	-1.56	778501800	43720	29.63	17850	17900	17650	23350	12590	17980	17806.54	13.12	0	-33	18293	18136	17963	17806	17633	18050	17720	3295	5370	5000	13300	10	1	65907330	11666	6.74	0.39	12	0.07	2626.00	45955.00	28200	20240826	-37.23	13800	20231228	28.26	28200	-37.23	20240826	13920	27.16	20240118	28200	-37.23	20240826	13920	27.16	20240118	0.83	N	294870	5000	3295 억	8645268	N	N	292	N	N
18	20241227	161146	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	17980	-180	5	-0.99	2635525050	146908	63.50	18120	18120	17790	23600	12720	18160	17939.91	13.08	0	1354	18860	18510	18200	17850	17540	18355	17695	3295	5440	5000	13430	10	1	65907330	11850	6.85	0.39	12	0.22	2626.00	45955.00	28200	20240826	-36.24	13800	20231228	30.29	28200	-36.24	20240826	13920	29.17	20240118	28200	-36.24	20240826	13800	30.29	20231228	0.84	N	294870	5000	3295 억	8622239	N	N	292	N	N
19	20241227	151145	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18020	-140	5	-0.77	2511810340	140029	60.52	18120	18120	17790	23600	12720	18160	17937.79	13.08	0	-603	18860	18510	18200	17850	17540	18355	17695	3295	5440	5000	13430	10	1	65907330	11877	6.86	0.39	12	0.21	2626.00	45955.00	28200	20240826	-36.10	13800	20231228	30.58	28200	-36.10	20240826	13920	29.45	20240118	28200	-36.10	20240826	13800	30.58	20231228	0.84	N	294870	5000	3295 억	8622239	N	N	250	N	N
20	20241227	141148	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18040	-120	5	-0.66	2164018230	120711	52.17	18120	18120	17790	23600	12720	18160	17927.27	13.08	0	-2862	18860	18510	18200	17850	17540	18355	17695	3295	5440	5000	13430	10	1	65907330	11890	6.87	0.39	12	0.18	2626.00	45955.00	28200	20240826	-36.03	13800	20231228	30.72	28200	-36.03	20240826	13920	29.60	20240118	28200	-36.03	20240826	13800	30.72	20231228	0.84	N	294870	5000	3295 억	8622239	N	N	250	N	N
21	20241227	131145	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	17900	-260	5	-1.43	1988621640	110942	47.95	18120	18120	17790	23600	12720	18160	17924.88	13.08	0	-6037	18860	18510	18200	17850	17540	18355	17695	3295	5440	5000	13430	10	1	65907330	11797	6.82	0.39	12	0.17	2626.00	45955.00	28200	20240826	-36.52	13800	20231228	29.71	28200	-36.52	20240826	13920	28.59	20240118	28200	-36.52	20240826	13800	29.71	20231228	0.84	N	294870	5000	3295 억	8622239	N	N	250	N	N
22	20241227	121147	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	17870	-290	5	-1.60	1811578730	101056	43.68	18120	18120	17790	23600	12720	18160	17926.48	13.08	0	-6451	18860	18510	18200	17850	17540	18355	17695	3295	5440	5000	13430	10	1	65907330	11778	6.81	0.39	12	0.15	2626.00	45955.00	28200	20240826	-36.63	13800	20231228	29.49	28200	-36.63	20240826	13920	28.38	20240118	28200	-36.63	20240826	13800	29.49	20231228	0.84	N	294870	5000	3295 억	8622239	N	N	250	N	N
23	20241227	111146	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	17910	-250	5	-1.38	1008830950	56137	24.26	18120	18120	17870	23600	12720	18160	17970.87	13.08	0	-8570	18860	18510	18200	17850	17540	18355	17695	3295	5440	5000	13430	10	1	65907330	11804	6.82	0.39	12	0.09	2626.00	45955.00	28200	20240826	-36.49	13800	20231228	29.78	28200	-36.49	20240826	13920	28.66	20240118	28200	-36.49	20240826	13800	29.78	20231228	0.84	N	294870	5000	3295 억	8622239	N	N	250	N	N
24	20241227	101144	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18000	-160	5	-0.88	626635290	34867	15.07	18120	18120	17870	23600	12720	18160	17972.16	13.08	0	-7850	18860	18510	18200	17850	17540	18355	17695	3295	5440	5000	13430	10	1	65907330	11863	6.85	0.39	12	0.05	2626.00	45955.00	28200	20240826	-36.17	13800	20231228	30.43	28200	-36.17	20240826	13920	29.31	20240118	28200	-36.17	20240826	13800	30.43	20231228	0.84	N	294870	5000	3295 억	8622239	N	N	250	N	N
25	20241227	091149	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18000	-160	5	-0.88	132320950	7358	3.18	18120	18120	17900	23600	12720	18160	17983.28	13.08	0	-1034	18860	18510	18200	17850	17540	18355	17695	3295	5440	5000	13430	10	1	65907330	11863	6.85	0.39	12	0.01	2626.00	45955.00	28200	20240826	-36.17	13800	20231228	30.43	28200	-36.17	20240826	13920	29.31	20240118	28200	-36.17	20240826	13800	30.43	20231228	0.84	N	294870	5000	3295 억	8622239	N	N	250	N	N
26	20241226	161140	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18160	-270	5	-1.47	4186458950	231117	68.88	18540	18550	17890	23950	12910	18430	18114.01	13.03	0	33859	19570	19000	18630	18060	17690	18815	17875	3295	5520	5000	13630	10	1	65907330	11969	6.92	0.40	12	0.35	2626.00	45955.00	28200	20240826	-35.60	13800	20231228	31.59	28200	-35.60	20240826	13920	30.46	20240118	28200	-35.60	20240826	13800	31.59	20231228	0.85	N	294870	5000	3295 억	8586062	N	N	250	N	N
27	20241226	151137	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18180	-250	5	-1.36	4003712960	221059	65.88	18540	18550	17890	23950	12910	18430	18111.51	13.03	0	29774	19570	19000	18630	18060	17690	18815	17875	3295	5520	5000	13630	10	1	65907330	11982	6.92	0.40	12	0.34	2626.00	45955.00	28200	20240826	-35.53	13800	20231228	31.74	28200	-35.53	20240826	13920	30.60	20240118	28200	-35.53	20240826	13800	31.74	20231228	0.85	N	294870	5000	3295 억	8586062	N	N	4877	N	N
28	20241226	141136	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18100	-330	5	-1.79	3464181860	191334	57.02	18540	18550	17890	23950	12910	18430	18105.42	13.03	0	16522	19570	19000	18630	18060	17690	18815	17875	3295	5520	5000	13630	10	1	65907330	11929	6.89	0.39	12	0.29	2626.00	45955.00	28200	20240826	-35.82	13800	20231228	31.16	28200	-35.82	20240826	13920	30.03	20240118	28200	-35.82	20240826	13800	31.16	20231228	0.85	N	294870	5000	3295 억	8586062	N	N	4877	N	N
29	20241226	131137	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18120	-310	5	-1.68	2920241990	161241	48.05	18540	18550	17890	23950	12910	18430	18111.04	13.03	0	6035	19570	19000	18630	18060	17690	18815	17875	3295	5520	5000	13630	10	1	65907330	11942	6.90	0.39	12	0.24	2626.00	45955.00	28200	20240826	-35.74	13800	20231228	31.30	28200	-35.74	20240826	13920	30.17	20240118	28200	-35.74	20240826	13800	31.30	20231228	0.85	N	294870	5000	3295 억	8586062	N	N	4877	N	N
30	20241226	121134	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18080	-350	5	-1.90	2396010900	132298	39.43	18540	18550	17890	23950	12910	18430	18110.71	13.03	0	-1672	19570	19000	18630	18060	17690	18815	17875	3295	5520	5000	13630	10	1	65907330	11916	6.88	0.39	12	0.20	2626.00	45955.00	28200	20240826	-35.89	13800	20231228	31.01	28200	-35.89	20240826	13920	29.89	20240118	28200	-35.89	20240826	13800	31.01	20231228	0.85	N	294870	5000	3295 억	8586062	N	N	4877	N	N
31	20241226	111134	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18070	-360	5	-1.95	2023840540	111703	33.29	18540	18550	17890	23950	12910	18430	18118.05	13.03	0	-6202	19570	19000	18630	18060	17690	18815	17875	3295	5520	5000	13630	10	1	65907330	11909	6.88	0.39	12	0.17	2626.00	45955.00	28200	20240826	-35.92	13800	20231228	30.94	28200	-35.92	20240826	13920	29.81	20240118	28200	-35.92	20240826	13800	30.94	20231228	0.85	N	294870	5000	3295 억	8586062	N	N	4877	N	N
32	20241226	101137	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18100	-330	5	-1.79	1571083970	86701	25.84	18540	18550	17890	23950	12910	18430	18120.71	13.03	0	-13549	19570	19000	18630	18060	17690	18815	17875	3295	5520	5000	13630	10	1	65907330	11929	6.89	0.39	12	0.13	2626.00	45955.00	28200	20240826	-35.82	13800	20231228	31.16	28200	-35.82	20240826	13920	30.03	20240118	28200	-35.82	20240826	13800	31.16	20231228	0.85	N	294870	5000	3295 억	8586062	N	N	4877	N	N
33	20241226	091138	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18130	-300	5	-1.63	439858570	24035	7.16	18540	18550	18110	23950	12910	18430	18300.75	13.03	0	-10724	19570	19000	18630	18060	17690	18815	17875	3295	5520	5000	13630	10	1	65907330	11949	6.90	0.39	12	0.04	2626.00	45955.00	28200	20240826	-35.71	13800	20231228	31.38	28200	-35.71	20240826	13920	30.24	20240118	28200	-35.71	20240826	13800	31.38	20231228	0.85	N	294870	5000	3295 억	8586062	N	N	4877	N	N
34	20241224	161136	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18430	-600	5	-3.15	6235091770	335313	149.09	19030	19200	18260	24700	13330	19030	18594.96	12.97	0	50586	19683	19356	18823	18496	17963	19520	18660	3295	5670	5000	14080	10	1	65907330	12147	7.02	0.40	12	0.51	2626.00	45955.00	28200	20240826	-34.65	13800	20231228	33.55	28200	-34.65	20240826	13920	32.40	20240118	28200	-34.65	20240826	13800	33.55	20231228	0.85	N	294870	5000	3295 억	8546429	N	N	4877	N	N
35	20241224	151135	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18380	-650	5	-3.42	5830988970	313280	139.29	19030	19200	18260	24700	13330	19030	18612.71	12.97	0	41150	19683	19356	18823	18496	17963	19520	18660	3295	5670	5000	14080	10	1	65907330	12114	7.00	0.40	12	0.48	2626.00	45955.00	28200	20240826	-34.82	13800	20231228	33.19	28200	-34.82	20240826	13920	32.04	20240118	28200	-34.82	20240826	13800	33.19	20231228	0.85	N	294870	5000	3295 억	8546429	N	N	113	N	N
36	20241224	141133	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18460	-570	5	-3.00	2094875110	110225	49.01	19030	19200	18450	24700	13330	19030	19005.44	12.97	0	10471	19683	19356	18823	18496	17963	19520	18660	3295	5670	5000	14080	10	1	65907330	12166	7.03	0.40	12	0.17	2626.00	45955.00	28200	20240826	-34.54	13800	20231228	33.77	28200	-34.54	20240826	13920	32.61	20240118	28200	-34.54	20240826	13800	33.77	20231228	0.85	N	294870	5000	3295 억	8546429	N	N	113	N	N
37	20241224	131134	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19050	20	2	0.11	1359754670	71134	31.63	19030	19200	18990	24700	13330	19030	19115.40	12.97	0	6843	19683	19356	18823	18496	17963	19520	18660	3295	5670	5000	14080	10	1	65907330	12555	7.25	0.41	12	0.11	2626.00	45955.00	28200	20240826	-32.45	13800	20231228	38.04	28200	-32.45	20240826	13920	36.85	20240118	28200	-32.45	20240826	13800	38.04	20231228	0.85	N	294870	5000	3295 억	8546429	N	N	113	N	N
38	20241224	121135	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19170	140	2	0.74	977236740	51117	22.73	19030	19200	18990	24700	13330	19030	19117.65	12.97	0	9113	19683	19356	18823	18496	17963	19520	18660	3295	5670	5000	14080	10	1	65907330	12634	7.30	0.42	12	0.08	2626.00	45955.00	28200	20240826	-32.02	13800	20231228	38.91	28200	-32.02	20240826	13920	37.72	20240118	28200	-32.02	20240826	13800	38.91	20231228	0.85	N	294870	5000	3295 억	8546429	N	N	113	N	N
39	20241224	111136	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19180	150	2	0.79	776088500	40631	18.07	19030	19180	18990	24700	13330	19030	19100.90	12.97	0	7963	19683	19356	18823	18496	17963	19520	18660	3295	5670	5000	14080	10	1	65907330	12641	7.30	0.42	12	0.06	2626.00	45955.00	28200	20240826	-31.99	13800	20231228	38.99	28200	-31.99	20240826	13920	37.79	20240118	28200	-31.99	20240826	13800	38.99	20231228	0.85	N	294870	5000	3295 억	8546429	N	N	113	N	N
40	20241224	101134	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19070	40	2	0.21	453420810	23757	10.56	19030	19130	18990	24700	13330	19030	19085.78	12.97	0	5322	19683	19356	18823	18496	17963	19520	18660	3295	5670	5000	14080	10	1	65907330	12569	7.26	0.41	12	0.04	2626.00	45955.00	28200	20240826	-32.38	13800	20231228	38.19	28200	-32.38	20240826	13920	37.00	20240118	28200	-32.38	20240826	13800	38.19	20231228	0.85	N	294870	5000	3295 억	8546429	N	N	113	N	N
41	20241224	091141	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19080	50	2	0.26	111728150	5862	2.61	19030	19120	18990	24700	13330	19030	19059.73	12.97	0	887	19683	19356	18823	18496	17963	19520	18660	3295	5670	5000	14080	10	1	65907330	12575	7.27	0.42	12	0.01	2626.00	45955.00	28200	20240826	-32.34	13800	20231228	38.26	28200	-32.34	20240826	13920	37.07	20240118	28200	-32.34	20240826	13800	38.26	20231228	0.85	N	294870	5000	3295 억	8546429	N	N	113	N	N
42	20241223	161125	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19030	580	2	3.14	4208131210	224684	89.83	18450	19150	18290	23950	12920	18450	18729.09	12.87	0	62631	19370	18910	18680	18220	17990	18795	18105	3295	5500	5000	13650	10	1	65907330	12542	7.25	0.41	12	0.34	2626.00	45955.00	28200	20240826	-32.52	13800	20231228	37.90	28200	-32.52	20240826	13920	36.71	20240118	28200	-32.52	20240826	13800	37.90	20231228	0.84	N	294870	5000	3295 억	8484675	N	N	113	N	N
43	20241223	151130	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19030	580	2	3.14	4140052740	221105	88.40	18450	19150	18290	23950	12920	18450	18724.37	12.87	0	61716	19370	18910	18680	18220	17990	18795	18105	3295	5500	5000	13650	10	1	65907330	12542	7.25	0.41	12	0.34	2626.00	45955.00	28200	20240826	-32.52	13800	20231228	37.90	28200	-32.52	20240826	13920	36.71	20240118	28200	-32.52	20240826	13800	37.90	20231228	0.84	N	294870	5000	3295 억	8484675	N	N	47	N	N
44	20241223	141126	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19120	670	2	3.63	3418293650	183300	73.29	18450	19150	18290	23950	12920	18450	18648.63	12.87	0	65198	19370	18910	18680	18220	17990	18795	18105	3295	5500	5000	13650	10	1	65907330	12601	7.28	0.42	12	0.28	2626.00	45955.00	28200	20240826	-32.20	13800	20231228	38.55	28200	-32.20	20240826	13920	37.36	20240118	28200	-32.20	20240826	13800	38.55	20231228	0.84	N	294870	5000	3295 억	8484675	N	N	47	N	N
45	20241223	131126	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19000	550	2	2.98	2845345820	153174	61.24	18450	19000	18290	23950	12920	18450	18575.91	12.87	0	62690	19370	18910	18680	18220	17990	18795	18105	3295	5500	5000	13650	10	1	65907330	12522	7.24	0.41	12	0.23	2626.00	45955.00	28200	20240826	-32.62	13800	20231228	37.68	28200	-32.62	20240826	13920	36.49	20240118	28200	-32.62	20240826	13800	37.68	20231228	0.84	N	294870	5000	3295 억	8484675	N	N	47	N	N
46	20241223	121128	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18790	340	2	1.84	2388276260	128963	51.56	18450	18800	18290	23950	12920	18450	18519.08	12.87	0	58177	19370	18910	18680	18220	17990	18795	18105	3295	5500	5000	13650	10	1	65907330	12384	7.16	0.41	12	0.20	2626.00	45955.00	28200	20240826	-33.37	13800	20231228	36.16	28200	-33.37	20240826	13920	34.99	20240118	28200	-33.37	20240826	13800	36.16	20231228	0.84	N	294870	5000	3295 억	8484675	N	N	47	N	N
47	20241223	111124	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18570	120	2	0.65	1492310820	81003	32.39	18450	18650	18290	23950	12920	18450	18422.91	12.87	0	28711	19370	18910	18680	18220	17990	18795	18105	3295	5500	5000	13650	10	1	65907330	12239	7.07	0.40	12	0.12	2626.00	45955.00	28200	20240826	-34.15	13800	20231228	34.57	28200	-34.15	20240826	13920	33.41	20240118	28200	-34.15	20240826	13800	34.57	20231228	0.84	N	294870	5000	3295 억	8484675	N	N	47	N	N
48	20241223	101118	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18340	-110	5	-0.60	900545440	48953	19.57	18450	18650	18290	23950	12920	18450	18396.12	12.87	0	8344	19370	18910	18680	18220	17990	18795	18105	3295	5500	5000	13650	10	1	65907330	12087	6.98	0.40	12	0.07	2626.00	45955.00	28200	20240826	-34.96	13800	20231228	32.90	28200	-34.96	20240826	13920	31.75	20240118	28200	-34.96	20240826	13800	32.90	20231228	0.84	N	294870	5000	3295 억	8484675	N	N	47	N	N
49	20241223	091124	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18600	150	2	0.81	78555480	4227	1.69	18450	18640	18450	23950	12920	18450	18584.22	12.87	0	-979	19370	18910	18680	18220	17990	18795	18105	3295	5500	5000	13650	10	1	65907330	12259	7.08	0.40	12	0.01	2626.00	45955.00	28200	20240826	-34.04	13800	20231228	34.78	28200	-34.04	20240826	13920	33.62	20240118	28200	-34.04	20240826	13800	34.78	20231228	0.84	N	294870	5000	3295 억	8484675	N	N	47	N	N
50	20241220	161119	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18450	-440	5	-2.33	4649349970	249745	103.68	18930	19140	18450	24550	13230	18890	18616.42	12.86	0	-26547	19523	19206	19003	18686	18483	19105	18585	3295	5660	5000	13970	10	1	65907330	12160	7.03	0.40	12	0.38	2626.00	45955.00	28200	20240826	-34.57	13800	20231228	33.70	28200	-34.57	20240826	13920	32.54	20240118	28200	-34.57	20240826	13800	33.70	20231228	0.82	N	294870	5000	3295 억	8478924	N	N	47	N	N
51	20241220	151123	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18600	-290	5	-1.54	3906629200	209533	86.99	18930	19140	18450	24550	13230	18890	18644.46	12.86	0	-20014	19523	19206	19003	18686	18483	19105	18585	3295	5660	5000	13970	10	1	65907330	12259	7.08	0.40	12	0.32	2626.00	45955.00	28200	20240826	-34.04	13800	20231228	34.78	28200	-34.04	20240826	13920	33.62	20240118	28200	-34.04	20240826	13800	34.78	20231228	0.82	N	294870	5000	3295 억	8478924	N	N	46	N	N
52	20241220	141120	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18510	-380	5	-2.01	3395291270	181953	75.54	18930	19140	18450	24550	13230	18890	18660.27	12.86	0	-21359	19523	19206	19003	18686	18483	19105	18585	3295	5660	5000	13970	10	1	65907330	12199	7.05	0.40	12	0.28	2626.00	45955.00	28200	20240826	-34.36	13800	20231228	34.13	28200	-34.36	20240826	13920	32.97	20240118	28200	-34.36	20240826	13800	34.13	20231228	0.82	N	294870	5000	3295 억	8478924	N	N	46	N	N
53	20241220	131119	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18500	-390	5	-2.06	2579584540	137814	57.21	18930	19140	18450	24550	13230	18890	18717.87	12.86	0	-18277	19523	19206	19003	18686	18483	19105	18585	3295	5660	5000	13970	10	1	65907330	12193	7.04	0.40	12	0.21	2626.00	45955.00	28200	20240826	-34.40	13800	20231228	34.06	28200	-34.40	20240826	13920	32.90	20240118	28200	-34.40	20240826	13800	34.06	20231228	0.82	N	294870	5000	3295 억	8478924	N	N	46	N	N
54	20241220	121118	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18460	-430	5	-2.28	2015266180	107347	44.56	18930	19140	18450	24550	13230	18890	18773.38	12.86	0	-17061	19523	19206	19003	18686	18483	19105	18585	3295	5660	5000	13970	10	1	65907330	12166	7.03	0.40	12	0.16	2626.00	45955.00	28200	20240826	-34.54	13800	20231228	33.77	28200	-34.54	20240826	13920	32.61	20240118	28200	-34.54	20240826	13800	33.77	20231228	0.82	N	294870	5000	3295 억	8478924	N	N	46	N	N
55	20241220	111118	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18740	-150	5	-0.79	1196643340	63333	26.29	18930	19140	18700	24550	13230	18890	18894.47	12.86	0	-4934	19523	19206	19003	18686	18483	19105	18585	3295	5660	5000	13970	10	1	65907330	12351	7.14	0.41	12	0.10	2626.00	45955.00	28200	20240826	-33.55	13800	20231228	35.80	28200	-33.55	20240826	13920	34.63	20240118	28200	-33.55	20240826	13800	35.80	20231228	0.82	N	294870	5000	3295 억	8478924	N	N	46	N	N
56	20241220	101119	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19070	180	2	0.95	752061320	39814	16.53	18930	19140	18700	24550	13230	18890	18889.37	12.86	0	1871	19523	19206	19003	18686	18483	19105	18585	3295	5660	5000	13970	10	1	65907330	12569	7.26	0.41	12	0.06	2626.00	45955.00	28200	20240826	-32.38	13800	20231228	38.19	28200	-32.38	20240826	13920	37.00	20240118	28200	-32.38	20240826	13800	38.19	20231228	0.82	N	294870	5000	3295 억	8478924	N	N	46	N	N
57	20241220	091121	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18940	50	2	0.26	162557980	8656	3.59	18930	18940	18700	24550	13230	18890	18779.80	12.86	0	-2180	19523	19206	19003	18686	18483	19105	18585	3295	5660	5000	13970	10	1	65907330	12483	7.21	0.41	12	0.01	2626.00	45955.00	28200	20240826	-32.84	13800	20231228	37.25	28200	-32.84	20240826	13920	36.06	20240118	28200	-32.84	20240826	13800	37.25	20231228	0.82	N	294870	5000	3295 억	8478924	N	N	46	N	N
58	20241219	161116	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18890	-440	5	-2.28	4571417620	240869	187.68	19000	19320	18800	25100	13540	19330	18978.85	13.11	0	24149	19663	19496	19303	19136	18943	19400	19040	3295	5770	5000	14300	10	1	65907330	12450	7.19	0.41	12	0.37	2626.00	45955.00	28200	20240826	-33.01	13800	20231228	36.88	28200	-33.01	20240826	13920	35.70	20240118	28200	-33.01	20240826	13800	36.88	20231228	0.81	N	294870	5000	3295 억	8640352	N	N	46	N	N
59	20241219	151114	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18830	-500	5	-2.59	4332268620	228186	177.80	19000	19320	18800	25100	13540	19330	18985.69	13.11	0	20230	19663	19496	19303	19136	18943	19400	19040	3295	5770	5000	14300	10	1	65907330	12410	7.17	0.41	12	0.35	2626.00	45955.00	28200	20240826	-33.23	13800	20231228	36.45	28200	-33.23	20240826	13920	35.27	20240118	28200	-33.23	20240826	13800	36.45	20231228	0.81	N	294870	5000	3295 억	8640352	N	N	211	N	N
60	20241219	141116	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18880	-450	5	-2.33	2869144590	150633	117.37	19000	19320	18810	25100	13540	19330	19047.25	13.11	0	4739	19663	19496	19303	19136	18943	19400	19040	3295	5770	5000	14300	10	1	65907330	12443	7.19	0.41	12	0.23	2626.00	45955.00	28200	20240826	-33.05	13800	20231228	36.81	28200	-33.05	20240826	13920	35.63	20240118	28200	-33.05	20240826	13800	36.81	20231228	0.81	N	294870	5000	3295 억	8640352	N	N	211	N	N
61	20241219	131115	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19290	-40	5	-0.21	1648271250	86245	67.20	19000	19320	18810	25100	13540	19330	19111.50	13.11	0	5869	19663	19496	19303	19136	18943	19400	19040	3295	5770	5000	14300	10	1	65907330	12714	7.35	0.42	12	0.13	2626.00	45955.00	28200	20240826	-31.60	13800	20231228	39.78	28200	-31.60	20240826	13920	38.58	20240118	28200	-31.60	20240826	13800	39.78	20231228	0.81	N	294870	5000	3295 억	8640352	N	N	211	N	N
62	20241219	121117	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19300	-30	5	-0.16	1466392070	76811	59.85	19000	19310	18810	25100	13540	19330	19090.91	13.11	0	7121	19663	19496	19303	19136	18943	19400	19040	3295	5770	5000	14300	10	1	65907330	12720	7.35	0.42	12	0.12	2626.00	45955.00	28200	20240826	-31.56	13800	20231228	39.86	28200	-31.56	20240826	13920	38.65	20240118	28200	-31.56	20240826	13800	39.86	20231228	0.81	N	294870	5000	3295 억	8640352	N	N	211	N	N
63	20241219	111113	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19190	-140	5	-0.72	1270667450	66639	51.92	19000	19230	18810	25100	13540	19330	19067.92	13.11	0	6195	19663	19496	19303	19136	18943	19400	19040	3295	5770	5000	14300	10	1	65907330	12648	7.31	0.42	12	0.10	2626.00	45955.00	28200	20240826	-31.95	13800	20231228	39.06	28200	-31.95	20240826	13920	37.86	20240118	28200	-31.95	20240826	13800	39.06	20231228	0.81	N	294870	5000	3295 억	8640352	N	N	211	N	N
64	20241219	101107	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19070	-260	5	-1.35	846539460	44456	34.64	19000	19230	18810	25100	13540	19330	19042.19	13.11	0	2072	19663	19496	19303	19136	18943	19400	19040	3295	5770	5000	14300	10	1	65907330	12569	7.26	0.41	12	0.07	2626.00	45955.00	28200	20240826	-32.38	13800	20231228	38.19	28200	-32.38	20240826	13920	37.00	20240118	28200	-32.38	20240826	13800	38.19	20231228	0.81	N	294870	5000	3295 억	8640352	N	N	211	N	N
65	20241219	091117	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18950	-380	5	-1.97	183954960	9720	7.57	19000	19090	18810	25100	13540	19330	18925.41	13.11	0	-2154	19663	19496	19303	19136	18943	19400	19040	3295	5770	5000	14300	10	1	65907330	12489	7.22	0.41	12	0.01	2626.00	45955.00	28200	20240826	-32.80	13800	20231228	37.32	28200	-32.80	20240826	13920	36.14	20240118	28200	-32.80	20240826	13800	37.32	20231228	0.81	N	294870	5000	3295 억	8640352	N	N	211	N	N
66	20241218	161111	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19330	-10	5	-0.05	2473366320	128271	38.21	19340	19470	19110	25100	13540	19340	19282.33	13.14	0	-23317	20040	19690	19460	19110	18880	19865	19285	3295	5760	5000	14310	10	1	65907330	12740	7.36	0.42	12	0.19	2626.00	45955.00	28200	20240826	-31.45	13800	20231228	40.07	28200	-31.45	20240826	13920	38.86	20240118	28200	-31.45	20240826	13800	40.07	20231228	0.75	N	294870	5000	3295 억	8663167	N	N	211	N	N
67	20241218	151115	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19270	-70	5	-0.36	2332472350	120968	36.04	19340	19470	19110	25100	13540	19340	19281.73	13.14	0	-26166	20040	19690	19460	19110	18880	19865	19285	3295	5760	5000	14310	10	1	65907330	12700	7.34	0.42	12	0.18	2626.00	45955.00	28200	20240826	-31.67	13800	20231228	39.64	28200	-31.67	20240826	13920	38.43	20240118	28200	-31.67	20240826	13800	39.64	20231228	0.75	N	294870	5000	3295 억	8663167	N	N	237	N	N
68	20241218	141113	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19400	60	2	0.31	1776578170	92214	27.47	19340	19460	19110	25100	13540	19340	19265.82	13.14	0	-19631	20040	19690	19460	19110	18880	19865	19285	3295	5760	5000	14310	10	1	65907330	12786	7.39	0.42	12	0.14	2626.00	45955.00	28200	20240826	-31.21	13800	20231228	40.58	28200	-31.21	20240826	13920	39.37	20240118	28200	-31.21	20240826	13800	40.58	20231228	0.75	N	294870	5000	3295 억	8663167	N	N	237	N	N
69	20241218	131114	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19240	-100	5	-0.52	1145700150	59607	17.76	19340	19360	19110	25100	13540	19340	19220.90	13.14	0	-16629	20040	19690	19460	19110	18880	19865	19285	3295	5760	5000	14310	10	1	65907330	12681	7.33	0.42	12	0.09	2626.00	45955.00	28200	20240826	-31.77	13800	20231228	39.42	28200	-31.77	20240826	13920	38.22	20240118	28200	-31.77	20240826	13800	39.42	20231228	0.75	N	294870	5000	3295 억	8663167	N	N	237	N	N
70	20241218	121106	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19280	-60	5	-0.31	964721300	50215	14.96	19340	19360	19110	25100	13540	19340	19211.82	13.14	0	-13436	20040	19690	19460	19110	18880	19865	19285	3295	5760	5000	14310	10	1	65907330	12707	7.34	0.42	12	0.08	2626.00	45955.00	28200	20240826	-31.63	13800	20231228	39.71	28200	-31.63	20240826	13920	38.51	20240118	28200	-31.63	20240826	13800	39.71	20231228	0.75	N	294870	5000	3295 억	8663167	N	N	237	N	N
71	20241218	111111	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19160	-180	5	-0.93	771264330	40161	11.96	19340	19360	19110	25100	13540	19340	19204.31	13.14	0	-11081	20040	19690	19460	19110	18880	19865	19285	3295	5760	5000	14310	10	1	65907330	12628	7.30	0.42	12	0.06	2626.00	45955.00	28200	20240826	-32.06	13800	20231228	38.84	28200	-32.06	20240826	13920	37.64	20240118	28200	-32.06	20240826	13800	38.84	20231228	0.75	N	294870	5000	3295 억	8663167	N	N	237	N	N
72	20241218	101113	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19310	-30	5	-0.16	550694670	28693	8.55	19340	19360	19110	25100	13540	19340	19192.65	13.14	0	-6404	20040	19690	19460	19110	18880	19865	19285	3295	5760	5000	14310	10	1	65907330	12727	7.35	0.42	12	0.04	2626.00	45955.00	28200	20240826	-31.52	13800	20231228	39.93	28200	-31.52	20240826	13920	38.72	20240118	28200	-31.52	20240826	13800	39.93	20231228	0.75	N	294870	5000	3295 억	8663167	N	N	237	N	N
73	20241218	091117	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19200	-140	5	-0.72	101994260	5303	1.58	19340	19360	19150	25100	13540	19340	19233.31	13.14	0	-591	20040	19690	19460	19110	18880	19865	19285	3295	5760	5000	14310	10	1	65907330	12654	7.31	0.42	12	0.01	2626.00	45955.00	28200	20240826	-31.91	13800	20231228	39.13	28200	-31.91	20240826	13920	37.93	20240118	28200	-31.91	20240826	13800	39.13	20231228	0.75	N	294870	5000	3295 억	8663167	N	N	237	N	N
74	20241217	161109	55	30.00	KOSPI		N	N	N	Y	40	N	19340	240	2	1.26	6535522180	335457	135.64	19250	19810	19230	24800	13370	19100	19482.45	13.26	0	-111710	20146	19622	19336	18812	18526	19480	18670	3295	5700	5000	14130	10	1	65907330	12746	7.36	0.42	12	0.51	2626.00	45955.00	28200	20240826	-31.42	13800	20231228	40.14	28200	-31.42	20240826	13920	38.94	20240118	28200	-31.42	20240826	13800	40.14	20231228	0.71	N	294870	5000	3295 억	8736564	N	N	237	N	N
75	20241217	151113	55	30.00	KOSPI		N	N	N	Y	40	N	19270	170	2	0.89	6119594930	313927	126.94	19250	19810	19250	24800	13370	19100	19493.69	13.26	0	-102611	20146	19622	19336	18812	18526	19480	18670	3295	5700	5000	14130	10	1	65907330	12700	7.34	0.42	12	0.48	2626.00	45955.00	28200	20240826	-31.67	13800	20231228	39.64	28200	-31.67	20240826	13920	38.43	20240118	28200	-31.67	20240826	13800	39.64	20231228	0.71	N	294870	5000	3295 억	8736564	N	N	387	N	N
76	20241217	141104	55	30.00	KOSPI		N	N	N	Y	40	N	19420	320	2	1.68	5169688400	264867	107.10	19250	19810	19250	24800	13370	19100	19518.05	13.26	0	-76502	20146	19622	19336	18812	18526	19480	18670	3295	5700	5000	14130	10	1	65907330	12799	7.40	0.42	12	0.40	2626.00	45955.00	28200	20240826	-31.13	13800	20231228	40.72	28200	-31.13	20240826	13920	39.51	20240118	28200	-31.13	20240826	13800	40.72	20231228	0.71	N	294870	5000	3295 억	8736564	N	N	387	N	N
77	20241217	131100	55	30.00	KOSPI		N	N	N	Y	40	N	19400	300	2	1.57	4451006190	227871	92.14	19250	19810	19250	24800	13370	19100	19533.01	13.26	0	-58793	20146	19622	19336	18812	18526	19480	18670	3295	5700	5000	14130	10	1	65907330	12786	7.39	0.42	12	0.35	2626.00	45955.00	28200	20240826	-31.21	13800	20231228	40.58	28200	-31.21	20240826	13920	39.37	20240118	28200	-31.21	20240826	13800	40.58	20231228	0.71	N	294870	5000	3295 억	8736564	N	N	387	N	N
78	20241217	121033	55	30.00	KOSPI		N	N	N	Y	40	N	19360	260	2	1.36	3904773560	199694	80.75	19250	19810	19250	24800	13370	19100	19553.79	13.26	0	-41169	20146	19622	19336	18812	18526	19480	18670	3295	5700	5000	14130	10	1	65907330	12760	7.37	0.42	12	0.30	2626.00	45955.00	28200	20240826	-31.35	13800	20231228	40.29	28200	-31.35	20240826	13920	39.08	20240118	28200	-31.35	20240826	13800	40.29	20231228	0.71	N	294870	5000	3295 억	8736564	N	N	387	N	N
79	20241217	111048	55	30.00	KOSPI		N	N	N	Y	40	N	19450	350	2	1.83	3273852220	167229	67.62	19250	19810	19250	24800	13370	19100	19577.06	13.26	0	-25125	20146	19622	19336	18812	18526	19480	18670	3295	5700	5000	14130	10	1	65907330	12819	7.41	0.42	12	0.25	2626.00	45955.00	28200	20240826	-31.03	13800	20231228	40.94	28200	-31.03	20240826	13920	39.73	20240118	28200	-31.03	20240826	13800	40.94	20231228	0.71	N	294870	5000	3295 억	8736564	N	N	387	N	N
80	20241217	101054	55	30.00	KOSPI		N	N	N	Y	40	N	19340	240	2	1.26	2500937250	127454	51.54	19250	19810	19250	24800	13370	19100	19622.27	13.26	0	-8655	20146	19622	19336	18812	18526	19480	18670	3295	5700	5000	14130	10	1	65907330	12746	7.36	0.42	12	0.19	2626.00	45955.00	28200	20240826	-31.42	13800	20231228	40.14	28200	-31.42	20240826	13920	38.94	20240118	28200	-31.42	20240826	13800	40.14	20231228	0.71	N	294870	5000	3295 억	8736564	N	N	387	N	N
81	20241217	091111	55	30.00	KOSPI		N	N	N	Y	40	N	19470	370	2	1.94	730950530	37375	15.11	19250	19650	19250	24800	13370	19100	19557.20	13.26	0	7515	20146	19622	19336	18812	18526	19480	18670	3295	5700	5000	14130	10	1	65907330	12832	7.41	0.42	12	0.06	2626.00	45955.00	28200	20240826	-30.96	13800	20231228	41.09	28200	-30.96	20240826	13920	39.87	20240118	28200	-30.96	20240826	13800	41.09	20231228	0.71	N	294870	5000	3295 억	8736564	N	N	387	N	N
82	20241216	161101	55	30.00	KOSPI		N	N	N	Y	40	N	19100	-420	5	-2.15	4760324650	247059	56.83	19600	19860	19050	25350	13670	19520	19267.97	13.30	0	-58089	20440	19980	19190	18730	17940	20210	18960	3295	5830	5000	14440	10	1	65907330	12588	7.27	0.42	12	0.37	2626.00	45955.00	28200	20240826	-32.27	13800	20231228	38.41	28200	-32.27	20240826	13920	37.21	20240118	28200	-32.27	20240826	13800	38.41	20231228	0.69	N	294870	5000	3295 억	8764779	N	N	387	N	N
83	20241216	151110	55	30.00	KOSPI		N	N	N	Y	40	N	19170	-350	5	-1.79	4563282610	236752	54.46	19600	19860	19050	25350	13670	19520	19274.53	13.30	0	-52575	20440	19980	19190	18730	17940	20210	18960	3295	5830	5000	14440	10	1	65907330	12634	7.30	0.42	12	0.36	2626.00	45955.00	28200	20240826	-32.02	13800	20231228	38.91	28200	-32.02	20240826	13920	37.72	20240118	28200	-32.02	20240826	13800	38.91	20231228	0.69	N	294870	5000	3295 억	8764779	N	N	1456	N	N
84	20241216	141109	55	30.00	KOSPI		N	N	N	Y	40	N	19270	-250	5	-1.28	4061947500	210652	48.46	19600	19860	19050	25350	13670	19520	19282.74	13.30	0	-38162	20440	19980	19190	18730	17940	20210	18960	3295	5830	5000	14440	10	1	65907330	12700	7.34	0.42	12	0.32	2626.00	45955.00	28200	20240826	-31.67	13800	20231228	39.64	28200	-31.67	20240826	13920	38.43	20240118	28200	-31.67	20240826	13800	39.64	20231228	0.69	N	294870	5000	3295 억	8764779	N	N	1456	N	N
85	20241216	131111	55	30.00	KOSPI		N	N	N	Y	40	N	19170	-350	5	-1.79	3415622130	177017	40.72	19600	19860	19050	25350	13670	19520	19295.45	13.30	0	-23953	20440	19980	19190	18730	17940	20210	18960	3295	5830	5000	14440	10	1	65907330	12634	7.30	0.42	12	0.27	2626.00	45955.00	28200	20240826	-32.02	13800	20231228	38.91	28200	-32.02	20240826	13920	37.72	20240118	28200	-32.02	20240826	13800	38.91	20231228	0.69	N	294870	5000	3295 억	8764779	N	N	1456	N	N
86	20241216	121109	55	30.00	KOSPI		N	N	N	Y	40	N	19130	-390	5	-2.00	3031085720	156878	36.09	19600	19860	19050	25350	13670	19520	19321.29	13.30	0	-14184	20440	19980	19190	18730	17940	20210	18960	3295	5830	5000	14440	10	1	65907330	12608	7.28	0.42	12	0.24	2626.00	45955.00	28200	20240826	-32.16	13800	20231228	38.62	28200	-32.16	20240826	13920	37.43	20240118	28200	-32.16	20240826	13800	38.62	20231228	0.69	N	294870	5000	3295 억	8764779	N	N	1456	N	N
87	20241216	111109	55	30.00	KOSPI		N	N	N	Y	40	N	19130	-390	5	-2.00	2785949950	144055	33.14	19600	19860	19050	25350	13670	19520	19339.49	13.30	0	-11242	20440	19980	19190	18730	17940	20210	18960	3295	5830	5000	14440	10	1	65907330	12608	7.28	0.42	12	0.22	2626.00	45955.00	28200	20240826	-32.16	13800	20231228	38.62	28200	-32.16	20240826	13920	37.43	20240118	28200	-32.16	20240826	13800	38.62	20231228	0.69	N	294870	5000	3295 억	8764779	N	N	1456	N	N
88	20241216	101109	55	30.00	KOSPI		N	N	N	Y	40	N	19060	-460	5	-2.36	2004171570	103168	23.73	19600	19860	19060	25350	13670	19520	19426.29	13.30	0	-14165	20440	19980	19190	18730	17940	20210	18960	3295	5830	5000	14440	10	1	65907330	12562	7.26	0.41	12	0.16	2626.00	45955.00	28200	20240826	-32.41	13800	20231228	38.12	28200	-32.41	20240826	13920	36.93	20240118	28200	-32.41	20240826	13800	38.12	20231228	0.69	N	294870	5000	3295 억	8764779	N	N	1456	N	N
89	20241216	091110	55	30.00	KOSPI		N	N	N	Y	40	N	19500	-20	5	-0.10	504513620	25603	5.89	19600	19860	19480	25350	13670	19520	19705.25	13.30	0	-9171	20440	19980	19190	18730	17940	20210	18960	3295	5830	5000	14440	10	1	65907330	12852	7.43	0.42	12	0.04	2626.00	45955.00	28200	20240826	-30.85	13800	20231228	41.30	28200	-30.85	20240826	13920	40.09	20240118	28200	-30.85	20240826	13800	41.30	20231228	0.69	N	294870	5000	3295 억	8764779	N	N	1456	N	N
90	20241213	161101	55	30.00	KOSPI		N	N	N	Y	40	N	19520	1070	2	5.80	8246724260	431180	153.60	18400	19650	18400	23950	12920	18450	19125.91	13.28	0	33099	18936	18692	18416	18172	17896	18555	18035	3295	5500	5000	13650	10	1	65907330	12865	7.43	0.42	12	0.65	2626.00	45955.00	28200	20240826	-30.78	13800	20231228	41.45	28200	-30.78	20240826	13920	40.23	20240118	28200	-30.78	20240826	13800	41.45	20231228	0.74	N	294870	5000	3295 억	8752489	N	N	1192	N	N
91	20241213	151107	55	30.00	KOSPI		N	N	N	Y	40	N	19560	1110	2	6.02	7851436020	410933	146.39	18400	19650	18400	23950	12920	18450	19106.37	13.28	0	31089	18936	18692	18416	18172	17896	18555	18035	3295	5500	5000	13650	10	1	65907330	12891	7.45	0.43	12	0.62	2626.00	45955.00	28200	20240826	-30.64	13800	20231228	41.74	28200	-30.64	20240826	13920	40.52	20240118	28200	-30.64	20240826	13800	41.74	20231228	0.74	N	294870	5000	3295 억	8752489	N	N	1164	N	N
92	20241213	141106	55	30.00	KOSPI		N	N	N	Y	40	N	19460	1010	2	5.47	5508088350	290851	103.61	18400	19460	18400	23950	12920	18450	18937.84	13.28	0	47586	18936	18692	18416	18172	17896	18555	18035	3295	5500	5000	13650	10	1	65907330	12826	7.41	0.42	12	0.44	2626.00	45955.00	28200	20240826	-30.99	13800	20231228	41.01	28200	-30.99	20240826	13920	39.80	20240118	28200	-30.99	20240826	13800	41.01	20231228	0.74	N	294870	5000	3295 억	8752489	N	N	1164	N	N
93	20241213	131107	55	30.00	KOSPI		N	N	N	Y	40	N	18980	530	2	2.87	3601513100	191715	68.30	18400	19050	18400	23950	12920	18450	18785.77	13.28	0	39137	18936	18692	18416	18172	17896	18555	18035	3295	5500	5000	13650	10	1	65907330	12509	7.23	0.41	12	0.29	2626.00	45955.00	28200	20240826	-32.70	13800	20231228	37.54	28200	-32.70	20240826	13920	36.35	20240118	28200	-32.70	20240826	13800	37.54	20231228	0.74	N	294870	5000	3295 억	8752489	N	N	1164	N	N
94	20241213	121107	55	30.00	KOSPI		N	N	N	Y	40	N	18930	480	2	2.60	3123931730	166488	59.31	18400	19050	18400	23950	12920	18450	18763.71	13.28	0	31586	18936	18692	18416	18172	17896	18555	18035	3295	5500	5000	13650	10	1	65907330	12476	7.21	0.41	12	0.25	2626.00	45955.00	28200	20240826	-32.87	13800	20231228	37.17	28200	-32.87	20240826	13920	35.99	20240118	28200	-32.87	20240826	13800	37.17	20231228	0.74	N	294870	5000	3295 억	8752489	N	N	1164	N	N
95	20241213	111105	55	30.00	KOSPI		N	N	N	Y	40	N	18680	230	2	1.25	2520768880	134513	47.92	18400	19050	18400	23950	12920	18450	18739.96	13.28	0	27738	18936	18692	18416	18172	17896	18555	18035	3295	5500	5000	13650	10	1	65907330	12311	7.11	0.41	12	0.20	2626.00	45955.00	28200	20240826	-33.76	13800	20231228	35.36	28200	-33.76	20240826	13920	34.20	20240118	28200	-33.76	20240826	13800	35.36	20231228	0.74	N	294870	5000	3295 억	8752489	N	N	1164	N	N
96	20241213	101057	55	30.00	KOSPI		N	N	N	Y	40	N	18710	260	2	1.41	1892812440	100920	35.95	18400	19050	18400	23950	12920	18450	18755.57	13.28	0	31596	18936	18692	18416	18172	17896	18555	18035	3295	5500	5000	13650	10	1	65907330	12331	7.12	0.41	12	0.15	2626.00	45955.00	28200	20240826	-33.65	13800	20231228	35.58	28200	-33.65	20240826	13920	34.41	20240118	28200	-33.65	20240826	13800	35.58	20231228	0.74	N	294870	5000	3295 억	8752489	N	N	1164	N	N
97	20241213	091102	55	30.00	KOSPI		N	N	N	Y	40	N	18630	180	2	0.98	265968730	14293	5.09	18400	18750	18400	23950	12920	18450	18608.32	13.28	0	4667	18936	18692	18416	18172	17896	18555	18035	3295	5500	5000	13650	10	1	65907330	12279	7.09	0.41	12	0.02	2626.00	45955.00	28200	20240826	-33.94	13800	20231228	35.00	28200	-33.94	20240826	13920	33.84	20240118	28200	-33.94	20240826	13800	35.00	20231228	0.74	N	294870	5000	3295 억	8752489	N	N	1164	N	N
98	20241212	161106	55	30.00	KOSPI		N	N	N	Y	40	N	18450	-150	5	-0.81	5140457890	280455	136.24	18500	18660	18140	24150	13020	18600	18328.96	13.26	0	39385	19146	18872	18466	18192	17786	19010	18330	3295	5550	5000	13760	10	1	65907330	12160	7.03	0.40	12	0.43	2626.00	45955.00	28200	20240826	-34.57	13800	20231228	33.70	28200	-34.57	20240826	13920	32.54	20240118	28200	-34.57	20240826	13800	33.70	20231228	0.75	N	294870	5000	3295 억	8738499	N	N	1164	N	N
99	20241212	151059	55	30.00	KOSPI		N	N	N	Y	40	N	18330	-270	5	-1.45	4716098570	257404	125.04	18500	18660	18140	24150	13020	18600	18321.78	13.26	0	29239	19146	18872	18466	18192	17786	19010	18330	3295	5550	5000	13760	10	1	65907330	12081	6.98	0.40	12	0.39	2626.00	45955.00	28200	20240826	-35.00	13800	20231228	32.83	28200	-35.00	20240826	13920	31.68	20240118	28200	-35.00	20240826	13800	32.83	20231228	0.75	N	294870	5000	3295 억	8738499	N	N	16	N	N
100	20241212	141057	55	30.00	KOSPI		N	N	N	Y	40	N	18180	-420	5	-2.26	3590490550	195672	95.05	18500	18660	18140	24150	13020	18600	18349.54	13.26	0	4101	19146	18872	18466	18192	17786	19010	18330	3295	5550	5000	13760	10	1	65907330	11982	6.92	0.40	12	0.30	2626.00	45955.00	28200	20240826	-35.53	13800	20231228	31.74	28200	-35.53	20240826	13920	30.60	20240118	28200	-35.53	20240826	13800	31.74	20231228	0.75	N	294870	5000	3295 억	8738499	N	N	16	N	N
101	20241212	131045	55	30.00	KOSPI		N	N	N	Y	40	N	18270	-330	5	-1.77	2606879650	141652	68.81	18500	18660	18270	24150	13020	18600	18403.41	13.26	0	-7388	19146	18872	18466	18192	17786	19010	18330	3295	5550	5000	13760	10	1	65907330	12041	6.96	0.40	12	0.21	2626.00	45955.00	28200	20240826	-35.21	13800	20231228	32.39	28200	-35.21	20240826	13920	31.25	20240118	28200	-35.21	20240826	13800	32.39	20231228	0.75	N	294870	5000	3295 억	8738499	N	N	16	N	N
102	20241212	121040	55	30.00	KOSPI		N	N	N	Y	40	N	18310	-290	5	-1.56	2232116170	121169	58.86	18500	18660	18290	24150	13020	18600	18421.51	13.26	0	-13777	19146	18872	18466	18192	17786	19010	18330	3295	5550	5000	13760	10	1	65907330	12068	6.97	0.40	12	0.18	2626.00	45955.00	28200	20240826	-35.07	13800	20231228	32.68	28200	-35.07	20240826	13920	31.54	20240118	28200	-35.07	20240826	13800	32.68	20231228	0.75	N	294870	5000	3295 억	8738499	N	N	16	N	N
103	20241212	111051	55	30.00	KOSPI		N	N	N	Y	40	N	18330	-270	5	-1.45	1758598020	95303	46.30	18500	18660	18310	24150	13020	18600	18452.70	13.26	0	-16286	19146	18872	18466	18192	17786	19010	18330	3295	5550	5000	13760	10	1	65907330	12081	6.98	0.40	12	0.14	2626.00	45955.00	28200	20240826	-35.00	13800	20231228	32.83	28200	-35.00	20240826	13920	31.68	20240118	28200	-35.00	20240826	13800	32.83	20231228	0.75	N	294870	5000	3295 억	8738499	N	N	16	N	N
104	20241212	101049	55	30.00	KOSPI		N	N	N	Y	40	N	18320	-280	5	-1.51	973613540	52658	25.58	18500	18660	18310	24150	13020	18600	18489.38	13.26	0	-13095	19146	18872	18466	18192	17786	19010	18330	3295	5550	5000	13760	10	1	65907330	12074	6.98	0.40	12	0.08	2626.00	45955.00	28200	20240826	-35.04	13800	20231228	32.75	28200	-35.04	20240826	13920	31.61	20240118	28200	-35.04	20240826	13800	32.75	20231228	0.75	N	294870	5000	3295 억	8738499	N	N	16	N	N
105	20241212	091059	55	30.00	KOSPI		N	N	N	Y	40	N	18590	-10	5	-0.05	181739200	9812	4.77	18500	18640	18430	24150	13020	18600	18522.14	13.26	0	-2640	19146	18872	18466	18192	17786	19010	18330	3295	5550	5000	13760	10	1	65907330	12252	7.08	0.40	12	0.01	2626.00	45955.00	28200	20240826	-34.08	13800	20231228	34.71	28200	-34.08	20240826	13920	33.55	20240118	28200	-34.08	20240826	13800	34.71	20231228	0.75	N	294870	5000	3295 억	8738499	N	N	16	N	N
106	20241211	161051	55	30.00	KOSPI		N	N	N	Y	40	N	18600	340	2	1.86	3805490990	205737	73.67	18060	18740	18060	23700	12790	18260	18496.82	13.24	0	-2047	18880	18570	17960	17650	17040	18725	17805	3295	5440	5000	13510	10	1	65907330	12259	7.08	0.40	12	0.31	2626.00	45955.00	28200	20240826	-34.04	13800	20231228	34.78	28200	-34.04	20240826	13920	33.62	20240118	28200	-34.04	20240826	13800	34.78	20231228	0.79	N	294870	5000	3295 억	8726892	N	N	16	N	N
107	20241211	151025	55	30.00	KOSPI		N	N	N	Y	40	N	18600	340	2	1.86	3737681060	202093	72.37	18060	18740	18060	23700	12790	18260	18494.86	13.24	0	-2196	18880	18570	17960	17650	17040	18725	17805	3295	5440	5000	13510	10	1	65907330	12259	7.08	0.40	12	0.31	2626.00	45955.00	28200	20240826	-34.04	13800	20231228	34.78	28200	-34.04	20240826	13920	33.62	20240118	28200	-34.04	20240826	13800	34.78	20231228	0.79	N	294870	5000	3295 억	8726892	N	N	115	N	N
108	20241211	141100	55	30.00	KOSPI		N	N	N	Y	40	N	18520	260	2	1.42	3376042040	182599	65.39	18060	18740	18060	23700	12790	18260	18488.83	13.24	0	-3204	18880	18570	17960	17650	17040	18725	17805	3295	5440	5000	13510	10	1	65907330	12206	7.05	0.40	12	0.28	2626.00	45955.00	28200	20240826	-34.33	13800	20231228	34.20	28200	-34.33	20240826	13920	33.05	20240118	28200	-34.33	20240826	13800	34.20	20231228	0.79	N	294870	5000	3295 억	8726892	N	N	115	N	N
109	20241211	131101	55	30.00	KOSPI		N	N	N	Y	40	N	18680	420	2	2.30	3110410720	168269	60.26	18060	18740	18060	23700	12790	18260	18484.75	13.24	0	-3480	18880	18570	17960	17650	17040	18725	17805	3295	5440	5000	13510	10	1	65907330	12311	7.11	0.41	12	0.26	2626.00	45955.00	28200	20240826	-33.76	13800	20231228	35.36	28200	-33.76	20240826	13920	34.20	20240118	28200	-33.76	20240826	13800	35.36	20231228	0.79	N	294870	5000	3295 억	8726892	N	N	115	N	N
110	20241211	121102	55	30.00	KOSPI		N	N	N	Y	40	N	18480	220	2	1.20	2823861350	152792	54.71	18060	18740	18060	23700	12790	18260	18481.74	13.24	0	-3990	18880	18570	17960	17650	17040	18725	17805	3295	5440	5000	13510	10	1	65907330	12180	7.04	0.40	12	0.23	2626.00	45955.00	28200	20240826	-34.47	13800	20231228	33.91	28200	-34.47	20240826	13920	32.76	20240118	28200	-34.47	20240826	13800	33.91	20231228	0.79	N	294870	5000	3295 억	8726892	N	N	115	N	N
111	20241211	111058	55	30.00	KOSPI		N	N	N	Y	40	N	18480	220	2	1.20	2372365330	128275	45.93	18060	18740	18060	23700	12790	18260	18494.37	13.24	0	-4911	18880	18570	17960	17650	17040	18725	17805	3295	5440	5000	13510	10	1	65907330	12180	7.04	0.40	12	0.19	2626.00	45955.00	28200	20240826	-34.47	13800	20231228	33.91	28200	-34.47	20240826	13920	32.76	20240118	28200	-34.47	20240826	13800	33.91	20231228	0.79	N	294870	5000	3295 억	8726892	N	N	115	N	N
112	20241211	101059	55	30.00	KOSPI		N	N	N	Y	40	N	18680	420	2	2.30	1650811390	89377	32.01	18060	18740	18060	23700	12790	18260	18470.20	13.24	0	-8011	18880	18570	17960	17650	17040	18725	17805	3295	5440	5000	13510	10	1	65907330	12311	7.11	0.41	12	0.14	2626.00	45955.00	28200	20240826	-33.76	13800	20231228	35.36	28200	-33.76	20240826	13920	34.20	20240118	28200	-33.76	20240826	13800	35.36	20231228	0.79	N	294870	5000	3295 억	8726892	N	N	115	N	N
113	20241211	091104	55	30.00	KOSPI		N	N	N	Y	40	N	18480	220	2	1.20	568857980	31191	11.17	18060	18550	18060	23700	12790	18260	18237.89	13.24	0	7425	18880	18570	17960	17650	17040	18725	17805	3295	5440	5000	13510	10	1	65907330	12180	7.04	0.40	12	0.05	2626.00	45955.00	28200	20240826	-34.47	13800	20231228	33.91	28200	-34.47	20240826	13920	32.76	20240118	28200	-34.47	20240826	13800	33.91	20231228	0.79	N	294870	5000	3295 억	8726892	N	N	115	N	N
114	20241210	161049	55	30.00	KOSPI		N	N	N	Y	40	N	18260	1010	2	5.86	4968835130	276363	45.79	17350	18270	17350	22400	12080	17250	17979.32	13.16	0	46504	18896	18072	17636	16812	16376	17855	16595	3295	5150	5000	12760	10	1	65907330	12035	6.95	0.40	12	0.42	2626.00	45955.00	28200	20240826	-35.25	13800	20231228	32.32	28200	-35.25	20240826	13920	31.18	20240118	28200	-35.25	20240826	13800	32.32	20231228	0.83	N	294870	5000	3295 억	8672114	N	N	115	N	N
115	20241210	151051	55	30.00	KOSPI		N	N	N	Y	40	N	18130	880	2	5.10	4591058600	255601	42.35	17350	18270	17350	22400	12080	17250	17961.86	13.16	0	35659	18896	18072	17636	16812	16376	17855	16595	3295	5150	5000	12760	10	1	65907330	11949	6.90	0.39	12	0.39	2626.00	45955.00	28200	20240826	-35.71	13800	20231228	31.38	28200	-35.71	20240826	13920	30.24	20240118	28200	-35.71	20240826	13800	31.38	20231228	0.83	N	294870	5000	3295 억	8672114	N	N	0	N	N
116	20241210	141051	55	30.00	KOSPI		N	N	N	Y	40	N	18220	970	2	5.62	3789666550	211451	35.03	17350	18270	17350	22400	12080	17250	17922.25	13.16	0	24228	18896	18072	17636	16812	16376	17855	16595	3295	5150	5000	12760	10	1	65907330	12008	6.94	0.40	12	0.32	2626.00	45955.00	28200	20240826	-35.39	13800	20231228	32.03	28200	-35.39	20240826	13920	30.89	20240118	28200	-35.39	20240826	13800	32.03	20231228	0.83	N	294870	5000	3295 억	8672114	N	N	0	N	N
117	20241210	131052	55	30.00	KOSPI		N	N	N	Y	40	N	18090	840	2	4.87	3405872210	190325	31.53	17350	18270	17350	22400	12080	17250	17895.08	13.16	0	17583	18896	18072	17636	16812	16376	17855	16595	3295	5150	5000	12760	10	1	65907330	11923	6.89	0.39	12	0.29	2626.00	45955.00	28200	20240826	-35.85	13800	20231228	31.09	28200	-35.85	20240826	13920	29.96	20240118	28200	-35.85	20240826	13800	31.09	20231228	0.83	N	294870	5000	3295 억	8672114	N	N	0	N	N
118	20241210	121051	55	30.00	KOSPI		N	N	N	Y	40	N	18010	760	2	4.41	3159232770	176647	29.27	17350	18270	17350	22400	12080	17250	17884.49	13.16	0	14571	18896	18072	17636	16812	16376	17855	16595	3295	5150	5000	12760	10	1	65907330	11870	6.86	0.39	12	0.27	2626.00	45955.00	28200	20240826	-36.13	13800	20231228	30.51	28200	-36.13	20240826	13920	29.38	20240118	28200	-36.13	20240826	13800	30.51	20231228	0.83	N	294870	5000	3295 억	8672114	N	N	0	N	N
119	20241210	111051	55	30.00	KOSPI		N	N	N	Y	40	N	18030	780	2	4.52	2811491280	157346	26.07	17350	18270	17350	22400	12080	17250	17868.27	13.16	0	17196	18896	18072	17636	16812	16376	17855	16595	3295	5150	5000	12760	10	1	65907330	11883	6.87	0.39	12	0.24	2626.00	45955.00	28200	20240826	-36.06	13800	20231228	30.65	28200	-36.06	20240826	13920	29.53	20240118	28200	-36.06	20240826	13800	30.65	20231228	0.83	N	294870	5000	3295 억	8672114	N	N	0	N	N
120	20241210	101051	55	30.00	KOSPI		N	N	N	Y	40	N	17920	670	2	3.88	1622573490	91409	15.14	17350	17990	17350	22400	12080	17250	17750.78	13.16	0	7286	18896	18072	17636	16812	16376	17855	16595	3295	5150	5000	12760	10	1	65907330	11811	6.82	0.39	12	0.14	2626.00	45955.00	28200	20240826	-36.45	13800	20231228	29.86	28200	-36.45	20240826	13920	28.74	20240118	28200	-36.45	20240826	13800	29.86	20231228	0.83	N	294870	5000	3295 억	8672114	N	N	0	N	N
121	20241210	091059	55	30.00	KOSPI		N	N	N	Y	40	N	17700	450	2	2.61	406032120	22997	3.81	17350	17850	17350	22400	12080	17250	17656.14	13.16	0	4221	18896	18072	17636	16812	16376	17855	16595	3295	5150	5000	12760	10	1	65907330	11666	6.74	0.39	12	0.03	2626.00	45955.00	28200	20240826	-37.23	13800	20231228	28.26	28200	-37.23	20240826	13920	27.16	20240118	28200	-37.23	20240826	13800	28.26	20231228	0.83	N	294870	5000	3295 억	8672114	N	N	0	N	N
122	20241209	161048	55	30.00	KOSPI		N	N	N	Y	40	N	17250	-1510	5	-8.05	10607767390	603000	177.08	18400	18460	17200	24350	13140	18760	17591.65	13.06	0	99521	19560	19160	18750	18350	17940	18955	18145	3295	5590	5000	13880	10	1	65907330	11369	6.57	0.38	12	0.91	2626.00	45955.00	28200	20240826	-38.83	13800	20231228	25.00	28200	-38.83	20240826	13920	23.92	20240118	28200	-38.83	20240826	13800	25.00	20231228	0.80	N	294870	5000	3295 억	8604262	N	N	2	N	N
123	20241209	151049	55	30.00	KOSPI		N	N	N	Y	40	N	17270	-1490	5	-7.94	9968424470	565923	166.19	18400	18460	17270	24350	13140	18760	17614.43	13.06	0	82239	19560	19160	18750	18350	17940	18955	18145	3295	5590	5000	13880	10	1	65907330	11382	6.58	0.38	12	0.86	2626.00	45955.00	28200	20240826	-38.76	13800	20231228	25.14	28200	-38.76	20240826	13920	24.07	20240118	28200	-38.76	20240826	13800	25.14	20231228	0.80	N	294870	5000	3295 억	8604262	N	N	2	N	N
124	20241209	141050	55	30.00	KOSPI		N	N	N	Y	40	N	17580	-1180	5	-6.29	8659456090	490987	144.19	18400	18460	17270	24350	13140	18760	17636.81	13.06	0	84947	19560	19160	18750	18350	17940	18955	18145	3295	5590	5000	13880	10	1	65907330	11587	6.69	0.38	12	0.74	2626.00	45955.00	28200	20240826	-37.66	13800	20231228	27.39	28200	-37.66	20240826	13920	26.29	20240118	28200	-37.66	20240826	13800	27.39	20231228	0.80	N	294870	5000	3295 억	8604262	N	N	2	N	N
125	20241209	131053	55	30.00	KOSPI		N	N	N	Y	40	N	17310	-1450	5	-7.73	7612109960	430802	126.51	18400	18460	17280	24350	13140	18760	17669.60	13.06	0	64076	19560	19160	18750	18350	17940	18955	18145	3295	5590	5000	13880	10	1	65907330	11409	6.59	0.38	12	0.65	2626.00	45955.00	28200	20240826	-38.62	13800	20231228	25.43	28200	-38.62	20240826	13920	24.35	20240118	28200	-38.62	20240826	13800	25.43	20231228	0.80	N	294870	5000	3295 억	8604262	N	N	2	N	N
126	20241209	121048	55	30.00	KOSPI		N	N	N	Y	40	N	17380	-1380	5	-7.36	6133628110	345591	101.49	18400	18460	17350	24350	13140	18760	17748.20	13.06	0	23853	19560	19160	18750	18350	17940	18955	18145	3295	5590	5000	13880	10	1	65907330	11455	6.62	0.38	12	0.52	2626.00	45955.00	28200	20240826	-38.37	13800	20231228	25.94	28200	-38.37	20240826	13920	24.86	20240118	28200	-38.37	20240826	13800	25.94	20231228	0.80	N	294870	5000	3295 억	8604262	N	N	2	N	N
127	20241209	111049	55	30.00	KOSPI		N	N	N	Y	40	N	17590	-1170	5	-6.24	4539622880	254448	74.72	18400	18460	17590	24350	13140	18760	17841.03	13.06	0	-5557	19560	19160	18750	18350	17940	18955	18145	3295	5590	5000	13880	10	1	65907330	11593	6.70	0.38	12	0.39	2626.00	45955.00	28200	20240826	-37.62	13800	20231228	27.46	28200	-37.62	20240826	13920	26.36	20240118	28200	-37.62	20240826	13800	27.46	20231228	0.80	N	294870	5000	3295 억	8604262	N	N	2	N	N
128	20241209	101047	55	30.00	KOSPI		N	N	N	Y	40	N	17780	-980	5	-5.22	3143610790	175629	51.58	18400	18460	17690	24350	13140	18760	17899.11	13.06	0	-14871	19560	19160	18750	18350	17940	18955	18145	3295	5590	5000	13880	10	1	65907330	11718	6.77	0.39	12	0.27	2626.00	45955.00	28200	20240826	-36.95	13800	20231228	28.84	28200	-36.95	20240826	13920	27.73	20240118	28200	-36.95	20240826	13800	28.84	20231228	0.80	N	294870	5000	3295 억	8604262	N	N	2	N	N
129	20241209	091041	55	30.00	KOSPI		N	N	N	Y	40	N	18130	-630	5	-3.36	527013210	28875	8.48	18400	18460	18100	24350	13140	18760	18251.36	13.06	0	-2029	19560	19160	18750	18350	17940	18955	18145	3295	5590	5000	13880	10	1	65907330	11949	6.90	0.39	12	0.04	2626.00	45955.00	28200	20240826	-35.71	13800	20231228	31.38	28200	-35.71	20240826	13920	30.24	20240118	28200	-35.71	20240826	13800	31.38	20231228	0.80	N	294870	5000	3295 억	8604262	N	N	2	N	N
130	20241206	161040	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18760	-200	5	-1.05	6350966380	339806	116.17	18900	19150	18340	24600	13280	18960	18689.95	13.11	0	30715	20020	19490	19180	18650	18340	19335	18495	3295	5640	5000	14030	10	1	65907330	12364	7.14	0.41	12	0.52	2626.00	45955.00	28200	20240826	-33.48	13800	20231228	35.94	28200	-33.48	20240826	13920	34.77	20240118	28200	-33.48	20240826	13800	35.94	20231228	0.84	N	294870	5000	3295 억	8637279	N	N	2	N	N
131	20241206	151044	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18910	-50	5	-0.26	5838008960	312568	106.86	18900	19150	18340	24600	13280	18960	18677.56	13.11	0	37889	20020	19490	19180	18650	18340	19335	18495	3295	5640	5000	14030	10	1	65907330	12463	7.20	0.41	12	0.47	2626.00	45955.00	28200	20240826	-32.94	13800	20231228	37.03	28200	-32.94	20240826	13920	35.85	20240118	28200	-32.94	20240826	13800	37.03	20231228	0.84	N	294870	5000	3295 억	8637279	N	N	10	N	N
132	20241206	141041	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18680	-280	5	-1.48	5030351140	269480	92.13	18900	19150	18340	24600	13280	18960	18666.88	13.11	0	35122	20020	19490	19180	18650	18340	19335	18495	3295	5640	5000	14030	10	1	65907330	12311	7.11	0.41	12	0.41	2626.00	45955.00	28200	20240826	-33.76	13800	20231228	35.36	28200	-33.76	20240826	13920	34.20	20240118	28200	-33.76	20240826	13800	35.36	20231228	0.84	N	294870	5000	3295 억	8637279	N	N	10	N	N
133	20241206	131041	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18570	-390	5	-2.06	4494696350	240768	82.31	18900	19150	18340	24600	13280	18960	18668.16	13.11	0	31752	20020	19490	19180	18650	18340	19335	18495	3295	5640	5000	14030	10	1	65907330	12239	7.07	0.40	12	0.37	2626.00	45955.00	28200	20240826	-34.15	13800	20231228	34.57	28200	-34.15	20240826	13920	33.41	20240118	28200	-34.15	20240826	13800	34.57	20231228	0.84	N	294870	5000	3295 억	8637279	N	N	10	N	N
134	20241206	121035	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18570	-390	5	-2.06	4084319020	218687	74.76	18900	19150	18340	24600	13280	18960	18676.55	13.11	0	28780	20020	19490	19180	18650	18340	19335	18495	3295	5640	5000	14030	10	1	65907330	12239	7.07	0.40	12	0.33	2626.00	45955.00	28200	20240826	-34.15	13800	20231228	34.57	28200	-34.15	20240826	13920	33.41	20240118	28200	-34.15	20240826	13800	34.57	20231228	0.84	N	294870	5000	3295 억	8637279	N	N	10	N	N
135	20241206	111032	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18650	-310	5	-1.64	3472746170	185842	63.54	18900	19150	18340	24600	13280	18960	18686.55	13.11	0	23146	20020	19490	19180	18650	18340	19335	18495	3295	5640	5000	14030	10	1	65907330	12292	7.10	0.41	12	0.28	2626.00	45955.00	28200	20240826	-33.87	13800	20231228	35.14	28200	-33.87	20240826	13920	33.98	20240118	28200	-33.87	20240826	13800	35.14	20231228	0.84	N	294870	5000	3295 억	8637279	N	N	10	N	N
136	20241206	101032	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18880	-80	5	-0.42	1515256680	80471	27.51	18900	19150	18600	24600	13280	18960	18829.85	13.11	0	12183	20020	19490	19180	18650	18340	19335	18495	3295	5640	5000	14030	10	1	65907330	12443	7.19	0.41	12	0.12	2626.00	45955.00	28200	20240826	-33.05	13800	20231228	36.81	28200	-33.05	20240826	13920	35.63	20240118	28200	-33.05	20240826	13800	36.81	20231228	0.84	N	294870	5000	3295 억	8637279	N	N	10	N	N
137	20241206	091041	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19060	100	2	0.53	186286780	9810	3.35	18900	19100	18860	24600	13280	18960	18989.48	13.11	0	-2070	20020	19490	19180	18650	18340	19335	18495	3295	5640	5000	14030	10	1	65907330	12562	7.26	0.41	12	0.01	2626.00	45955.00	28200	20240826	-32.41	13800	20231228	38.12	28200	-32.41	20240826	13920	36.93	20240118	28200	-32.41	20240826	13800	38.12	20231228	0.84	N	294870	5000	3295 억	8637279	N	N	10	N	N
138	20241205	161019	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18960	-690	5	-3.51	5594583370	292071	53.01	19650	19710	18870	25500	13760	19650	19154.92	13.13	0	-38209	20950	20300	19850	19200	18750	20075	18975	3295	5850	5000	14540	10	1	65907330	12496	7.22	0.41	12	0.44	2626.00	45955.00	28200	20240826	-32.77	13800	20231228	37.39	28200	-32.77	20240826	13920	36.21	20240118	28200	-32.77	20240826	13800	37.39	20231228	0.85	N	294870	5000	3295 억	8652378	N	N	10	N	N
139	20241205	151027	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	18950	-700	5	-3.56	5297734300	276430	50.18	19650	19710	18870	25500	13760	19650	19164.83	13.13	0	-37770	20950	20300	19850	19200	18750	20075	18975	3295	5850	5000	14540	10	1	65907330	12489	7.22	0.41	12	0.42	2626.00	45955.00	28200	20240826	-32.80	13800	20231228	37.32	28200	-32.80	20240826	13920	36.14	20240118	28200	-32.80	20240826	13800	37.32	20231228	0.85	N	294870	5000	3295 억	8652378	N	N	1	N	N
140	20241205	141012	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19060	-590	5	-3.00	3822110480	198745	36.07	19650	19710	19060	25500	13760	19650	19231.23	13.13	0	-16987	20950	20300	19850	19200	18750	20075	18975	3295	5850	5000	14540	10	1	65907330	12562	7.26	0.41	12	0.30	2626.00	45955.00	28200	20240826	-32.41	13800	20231228	38.12	28200	-32.41	20240826	13920	36.93	20240118	28200	-32.41	20240826	13800	38.12	20231228	0.85	N	294870	5000	3295 억	8652378	N	N	1	N	N
141	20241205	131022	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19150	-500	5	-2.54	3258086150	169214	30.71	19650	19710	19090	25500	13760	19650	19254.24	13.13	0	-13722	20950	20300	19850	19200	18750	20075	18975	3295	5850	5000	14540	10	1	65907330	12621	7.29	0.42	12	0.26	2626.00	45955.00	28200	20240826	-32.09	13800	20231228	38.77	28200	-32.09	20240826	13920	37.57	20240118	28200	-32.09	20240826	13800	38.77	20231228	0.85	N	294870	5000	3295 억	8652378	N	N	1	N	N
142	20241205	121021	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19250	-400	5	-2.04	2795002920	145041	26.33	19650	19710	19090	25500	13760	19650	19270.43	13.13	0	-18282	20950	20300	19850	19200	18750	20075	18975	3295	5850	5000	14540	10	1	65907330	12687	7.33	0.42	12	0.22	2626.00	45955.00	28200	20240826	-31.74	13800	20231228	39.49	28200	-31.74	20240826	13920	38.29	20240118	28200	-31.74	20240826	13800	39.49	20231228	0.85	N	294870	5000	3295 억	8652378	N	N	1	N	N
143	20241205	111020	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19190	-460	5	-2.34	2470350310	128182	23.27	19650	19710	19090	25500	13760	19650	19272.21	13.13	0	-20854	20950	20300	19850	19200	18750	20075	18975	3295	5850	5000	14540	10	1	65907330	12648	7.31	0.42	12	0.19	2626.00	45955.00	28200	20240826	-31.95	13800	20231228	39.06	28200	-31.95	20240826	13920	37.86	20240118	28200	-31.95	20240826	13800	39.06	20231228	0.85	N	294870	5000	3295 억	8652378	N	N	1	N	N
144	20241205	101019	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19090	-560	5	-2.85	1787426420	92522	16.79	19650	19710	19090	25500	13760	19650	19318.93	13.13	0	-25707	20950	20300	19850	19200	18750	20075	18975	3295	5850	5000	14540	10	1	65907330	12582	7.27	0.42	12	0.14	2626.00	45955.00	28200	20240826	-32.30	13800	20231228	38.33	28200	-32.30	20240826	13920	37.14	20240118	28200	-32.30	20240826	13800	38.33	20231228	0.85	N	294870	5000	3295 억	8652378	N	N	1	N	N
145	20241205	091026	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19430	-220	5	-1.12	414747090	21317	3.87	19650	19710	19250	25500	13760	19650	19456.17	13.13	0	-10188	20950	20300	19850	19200	18750	20075	18975	3295	5850	5000	14540	10	1	65907330	12806	7.40	0.42	12	0.03	2626.00	45955.00	28200	20240826	-31.10	13800	20231228	40.80	28200	-31.10	20240826	13920	39.58	20240118	28200	-31.10	20240826	13800	40.80	20231228	0.85	N	294870	5000	3295 억	8652378	N	N	1	N	N
146	20241204	161003	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19650	-1000	5	-4.84	10847049510	550600	181.41	20100	20500	19400	26800	14500	20650	19700.53	13.13	0	-21674	21516	21082	20566	20132	19616	21300	20350	3295	6150	5000	15280	10	1	65907330	12951	7.48	0.43	12	0.84	2626.00	45955.00	28200	20240826	-30.32	13800	20231228	42.39	28200	-30.32	20240826	13920	41.16	20240118	28200	-30.32	20240826	13800	42.39	20231228	0.92	N	294870	5000	3295 억	8650878	N	N	1	N	N
147	20241204	151004	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19700	-950	5	-4.60	10641428740	540143	177.97	20100	20500	19400	26800	14500	20650	19701.13	13.13	0	-20669	21516	21082	20566	20132	19616	21300	20350	3295	6150	5000	15280	10	1	65907330	12984	7.50	0.43	12	0.82	2626.00	45955.00	28200	20240826	-30.14	13800	20231228	42.75	28200	-30.14	20240826	13920	41.52	20240118	28200	-30.14	20240826	13800	42.75	20231228	0.92	N	294870	5000	3295 억	8650878	N	N	4	N	N
148	20241204	141006	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19450	-1200	5	-5.81	9443864510	478993	157.82	20100	20500	19440	26800	14500	20650	19716.08	13.13	0	-41778	21516	21082	20566	20132	19616	21300	20350	3295	6150	5000	15280	10	1	65907330	12819	7.41	0.42	12	0.73	2626.00	45955.00	28200	20240826	-31.03	13800	20231228	40.94	28200	-31.03	20240826	13920	39.73	20240118	28200	-31.03	20240826	13800	40.94	20231228	0.92	N	294870	5000	3295 억	8650878	N	N	4	N	N
149	20241204	130958	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19620	-1030	5	-4.99	8075762370	408916	134.73	20100	20500	19440	26800	14500	20650	19749.20	13.13	0	-43825	21516	21082	20566	20132	19616	21300	20350	3295	6150	5000	15280	10	1	65907330	12931	7.47	0.43	12	0.62	2626.00	45955.00	28200	20240826	-30.43	13800	20231228	42.17	28200	-30.43	20240826	13920	40.95	20240118	28200	-30.43	20240826	13800	42.17	20231228	0.92	N	294870	5000	3295 억	8650878	N	N	4	N	N
150	20241204	120954	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19530	-1120	5	-5.42	7223856160	365452	120.41	20100	20500	19440	26800	14500	20650	19766.91	13.13	0	-56328	21516	21082	20566	20132	19616	21300	20350	3295	6150	5000	15280	10	1	65907330	12872	7.44	0.42	12	0.55	2626.00	45955.00	28200	20240826	-30.74	13800	20231228	41.52	28200	-30.74	20240826	13920	40.30	20240118	28200	-30.74	20240826	13800	41.52	20231228	0.92	N	294870	5000	3295 억	8650878	N	N	4	N	N
151	20241204	110947	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19630	-1020	5	-4.94	5811546300	293029	96.55	20100	20500	19470	26800	14500	20650	19832.67	13.13	0	-64978	21516	21082	20566	20132	19616	21300	20350	3295	6150	5000	15280	10	1	65907330	12938	7.48	0.43	12	0.44	2626.00	45955.00	28200	20240826	-30.39	13800	20231228	42.25	28200	-30.39	20240826	13920	41.02	20240118	28200	-30.39	20240826	13800	42.25	20231228	0.92	N	294870	5000	3295 억	8650878	N	N	4	N	N
152	20241204	100948	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19650	-1000	5	-4.84	3960487760	198566	65.42	20100	20500	19590	26800	14500	20650	19945.45	13.13	0	-36725	21516	21082	20566	20132	19616	21300	20350	3295	6150	5000	15280	10	1	65907330	12951	7.48	0.43	12	0.30	2626.00	45955.00	28200	20240826	-30.32	13800	20231228	42.39	28200	-30.32	20240826	13920	41.16	20240118	28200	-30.32	20240826	13800	42.39	20231228	0.92	N	294870	5000	3295 억	8650878	N	N	4	N	N
153	20241204	091009	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20450	-200	5	-0.97	487031200	24004	7.91	20100	20500	20100	26800	14500	20650	20289.59	13.13	0	7209	21516	21082	20566	20132	19616	21300	20350	3295	6150	5000	15280	50	1	65907330	13478	7.79	0.45	12	0.04	2626.00	45955.00	28200	20240826	-27.48	13800	20231228	48.19	28200	-27.48	20240826	13920	46.91	20240118	28200	-27.48	20240826	13800	48.19	20231228	0.92	N	294870	5000	3295 억	8650878	N	N	4	N	N
154	20241203	161050	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20650	450	2	2.23	6255810050	302836	112.91	20200	21000	20050	26250	14150	20200	20657.42	13.14	0	13564	21353	20776	20323	19746	19293	20550	19520	3295	6050	5000	14940	50	1	65907330	13610	7.86	0.45	12	0.46	2626.00	45955.00	28200	20240826	-26.77	13800	20231228	49.64	28200	-26.77	20240826	13920	48.35	20240118	28200	-26.77	20240826	13800	49.64	20231228	0.93	N	294870	5000	3295 억	8659180	N	N	4	N	N
155	20241203	151128	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20950	750	2	3.71	5764223450	279138	104.07	20200	20950	20050	26250	14150	20200	20650.09	13.14	0	13204	21353	20776	20323	19746	19293	20550	19520	3295	6050	5000	14940	50	1	65907330	13808	7.98	0.46	12	0.42	2626.00	45955.00	28200	20240826	-25.71	13800	20231228	51.81	28200	-25.71	20240826	13920	50.50	20240118	28200	-25.71	20240826	13800	51.81	20231228	0.93	N	294870	5000	3295 억	8659180	N	N	0	N	N
156	20241203	141105	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20900	700	2	3.47	4534826650	220141	82.08	20200	20950	20050	26250	14150	20200	20599.65	13.14	0	10402	21353	20776	20323	19746	19293	20550	19520	3295	6050	5000	14940	50	1	65907330	13775	7.96	0.45	12	0.33	2626.00	45955.00	28200	20240826	-25.89	13800	20231228	51.45	28200	-25.89	20240826	13920	50.14	20240118	28200	-25.89	20240826	13800	51.45	20231228	0.93	N	294870	5000	3295 억	8659180	N	N	0	N	N
157	20241203	131107	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20750	550	2	2.72	3615924400	176065	65.64	20200	20950	20050	26250	14150	20200	20537.44	13.14	0	1626	21353	20776	20323	19746	19293	20550	19520	3295	6050	5000	14940	50	1	65907330	13676	7.90	0.45	12	0.27	2626.00	45955.00	28200	20240826	-26.42	13800	20231228	50.36	28200	-26.42	20240826	13920	49.07	20240118	28200	-26.42	20240826	13800	50.36	20231228	0.93	N	294870	5000	3295 억	8659180	N	N	0	N	N
158	20241203	121119	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20800	600	2	2.97	3150273300	153659	57.29	20200	20950	20050	26250	14150	20200	20501.72	13.14	0	4027	21353	20776	20323	19746	19293	20550	19520	3295	6050	5000	14940	50	1	65907330	13709	7.92	0.45	12	0.23	2626.00	45955.00	28200	20240826	-26.24	13800	20231228	50.72	28200	-26.24	20240826	13920	49.43	20240118	28200	-26.24	20240826	13800	50.72	20231228	0.93	N	294870	5000	3295 억	8659180	N	N	0	N	N
159	20241203	111057	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20750	550	2	2.72	2444527900	119562	44.58	20200	20950	20050	26250	14150	20200	20445.69	13.14	0	4971	21353	20776	20323	19746	19293	20550	19520	3295	6050	5000	14940	50	1	65907330	13676	7.90	0.45	12	0.18	2626.00	45955.00	28200	20240826	-26.42	13800	20231228	50.36	28200	-26.42	20240826	13920	49.07	20240118	28200	-26.42	20240826	13800	50.36	20231228	0.93	N	294870	5000	3295 억	8659180	N	N	0	N	N
160	20241203	101044	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20450	250	2	1.24	1323460400	65483	24.41	20200	20450	20050	26250	14150	20200	20210.75	13.14	0	6887	21353	20776	20323	19746	19293	20550	19520	3295	6050	5000	14940	50	1	65907330	13478	7.79	0.45	12	0.10	2626.00	45955.00	28200	20240826	-27.48	13800	20231228	48.19	28200	-27.48	20240826	13920	46.91	20240118	28200	-27.48	20240826	13800	48.19	20231228	0.93	N	294870	5000	3295 억	8659180	N	N	0	N	N
161	20241203	091036	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20150	-50	5	-0.25	114849550	5663	2.11	20200	20450	20150	26250	14150	20200	20280.69	13.14	0	-1070	21353	20776	20323	19746	19293	20550	19520	3295	6050	5000	14940	50	1	65907330	13280	7.67	0.44	12	0.01	2626.00	45955.00	28200	20240826	-28.55	13800	20231228	46.01	28200	-28.55	20240826	13920	44.76	20240118	28200	-28.55	20240826	13800	46.01	20231228	0.93	N	294870	5000	3295 억	8659180	N	N	0	N	N
162	20241202	161018	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20200	-450	5	-2.18	5385784280	267759	76.17	20400	20900	19870	26800	14500	20650	20114.10	13.11	0	27747	21436	21042	20506	20112	19576	21115	20185	3295	6150	5000	15280	50	1	65907330	13313	7.69	0.44	12	0.41	2626.00	45955.00	28200	20240826	-28.37	13800	20231228	46.38	28200	-28.37	20240826	13920	45.11	20240118	28200	-28.37	20240826	13800	46.38	20231228	0.92	N	294870	5000	3295 억	8640847	N	N	339	N	N
163	20241202	151157	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20300	-350	5	-1.69	5207456530	258957	73.66	20400	20900	19870	26800	14500	20650	20109.14	13.11	0	27359	21436	21042	20506	20112	19576	21115	20185	3295	6150	5000	15280	50	1	65907330	13379	7.73	0.44	12	0.39	2626.00	45955.00	28200	20240826	-28.01	13800	20231228	47.10	28200	-28.01	20240826	13920	45.83	20240118	28200	-28.01	20240826	13800	47.10	20231228	0.92	N	294870	5000	3295 억	8640847	N	N	339	N	N
164	20241202	141104	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20200	-450	5	-2.18	4579851780	227932	64.84	20400	20900	19870	26800	14500	20650	20092.82	13.11	0	17795	21436	21042	20506	20112	19576	21115	20185	3295	6150	5000	15280	50	1	65907330	13313	7.69	0.44	12	0.35	2626.00	45955.00	28200	20240826	-28.37	13800	20231228	46.38	28200	-28.37	20240826	13920	45.11	20240118	28200	-28.37	20240826	13800	46.38	20231228	0.92	N	294870	5000	3295 억	8640847	N	N	339	N	N
165	20241202	131032	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19980	-670	5	-3.24	4173704590	207772	59.10	20400	20900	19870	26800	14500	20650	20087.64	13.11	0	16307	21436	21042	20506	20112	19576	21115	20185	3295	6150	5000	15280	10	1	65907330	13168	7.61	0.43	12	0.32	2626.00	45955.00	28200	20240826	-29.15	13800	20231228	44.78	28200	-29.15	20240826	13920	43.53	20240118	28200	-29.15	20240826	13800	44.78	20231228	0.92	N	294870	5000	3295 억	8640847	N	N	339	N	N
166	20241202	121053	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	19920	-730	5	-3.54	3840677320	191093	54.36	20400	20900	19870	26800	14500	20650	20098.18	13.11	0	17913	21436	21042	20506	20112	19576	21115	20185	3295	6150	5000	15280	10	1	65907330	13129	7.59	0.43	12	0.29	2626.00	45955.00	28200	20240826	-29.36	13800	20231228	44.35	28200	-29.36	20240826	13920	43.10	20240118	28200	-29.36	20240826	13800	44.35	20231228	0.92	N	294870	5000	3295 억	8640847	N	N	339	N	N
167	20241202	111001	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20050	-600	5	-2.91	2798054080	138824	39.49	20400	20900	19990	26800	14500	20650	20155.05	13.11	0	33223	21436	21042	20506	20112	19576	21115	20185	3295	6150	5000	15280	50	1	65907330	13214	7.64	0.44	12	0.21	2626.00	45955.00	28200	20240826	-28.90	13800	20231228	45.29	28200	-28.90	20240826	13920	44.04	20240118	28200	-28.90	20240826	13800	45.29	20231228	0.92	N	294870	5000	3295 억	8640847	N	N	339	N	N
168	20241202	101008	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20150	-500	5	-2.42	1538594150	75988	21.62	20400	20900	20000	26800	14500	20650	20247.33	13.11	0	10668	21436	21042	20506	20112	19576	21115	20185	3295	6150	5000	15280	50	1	65907330	13280	7.67	0.44	12	0.12	2626.00	45955.00	28200	20240826	-28.55	13800	20231228	46.01	28200	-28.55	20240826	13920	44.76	20240118	28200	-28.55	20240826	13800	46.01	20231228	0.92	N	294870	5000	3295 억	8640847	N	N	339	N	N
169	20241202	091005	55	30.00	KOSPI	건설업	N	N	N	Y	40	N	20650	0	3	0.00	245385350	11898	3.38	20400	20900	20400	26800	14500	20650	20623.86	13.11	0	551	21436	21042	20506	20112	19576	21115	20185	3295	6150	5000	15280	50	1	65907330	13610	7.86	0.45	12	0.02	2626.00	45955.00	28200	20240826	-26.77	13800	20231228	49.64	28200	-26.77	20240826	13920	48.35	20240118	28200	-26.77	20240826	13800	49.64	20231228	0.92	N	294870	5000	3295 억	8640847	N	N	339	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History