KissMeData/375500/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 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	20231229	161333	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36050	150	2	0.42	3399200800	94427	70.05	35900	36500	35500	46650	25150	35900	35998.02	28.31	89500	5664	36900	36400	35950	35450	35000	36175	35225	1935	10750	5000	27280	50	1	38693623	13949	3.56	0.35	12	0.24	10125.00	102095.00	39050	20231206	-7.68	28850	20231010	24.96	39050	-7.68	20231206	28850	24.96	20231010	39050	-7.68	20231206	28850	24.96	20231010	0.65	N	375500	5000	1934 억	10954986	N	N	424	N	N
3	20231229	151321	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36050	150	2	0.42	3399200800	94427	70.05	35900	36500	35500	46650	25150	35900	35998.02	28.31	89500	5664	36900	36400	35950	35450	35000	36175	35225	1935	10750	5000	27280	50	1	38693623	13949	3.56	0.35	12	0.24	10125.00	102095.00	39050	20231206	-7.68	28850	20231010	24.96	39050	-7.68	20231206	28850	24.96	20231010	39050	-7.68	20231206	28850	24.96	20231010	0.65	N	375500	5000	1934 억	10954986	N	N	424	N	N
4	20231229	141319	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36050	150	2	0.42	3399200800	94427	70.05	35900	36500	35500	46650	25150	35900	35998.02	28.31	89500	5664	36900	36400	35950	35450	35000	36175	35225	1935	10750	5000	27280	50	1	38693623	13949	3.56	0.35	12	0.24	10125.00	102095.00	39050	20231206	-7.68	28850	20231010	24.96	39050	-7.68	20231206	28850	24.96	20231010	39050	-7.68	20231206	28850	24.96	20231010	0.65	N	375500	5000	1934 억	10954986	N	N	424	N	N
5	20231229	131320	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36050	150	2	0.42	3399200800	94427	70.05	35900	36500	35500	46650	25150	35900	35998.02	28.31	89500	5664	36900	36400	35950	35450	35000	36175	35225	1935	10750	5000	27280	50	1	38693623	13949	3.56	0.35	12	0.24	10125.00	102095.00	39050	20231206	-7.68	28850	20231010	24.96	39050	-7.68	20231206	28850	24.96	20231010	39050	-7.68	20231206	28850	24.96	20231010	0.65	N	375500	5000	1934 억	10954986	N	N	424	N	N
6	20231229	121323	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36050	150	2	0.42	3399200800	94427	70.05	35900	36500	35500	46650	25150	35900	35998.02	28.31	89500	5664	36900	36400	35950	35450	35000	36175	35225	1935	10750	5000	27280	50	1	38693623	13949	3.56	0.35	12	0.24	10125.00	102095.00	39050	20231206	-7.68	28850	20231010	24.96	39050	-7.68	20231206	28850	24.96	20231010	39050	-7.68	20231206	28850	24.96	20231010	0.65	N	375500	5000	1934 억	10954986	N	N	424	N	N
7	20231229	111222	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36050	150	2	0.42	3399200800	94427	70.05	35900	36500	35500	46650	25150	35900	35998.02	28.31	89500	5664	36900	36400	35950	35450	35000	36175	35225	1935	10750	5000	27280	50	1	38693623	13949	3.56	0.35	12	0.24	10125.00	102095.00	39050	20231206	-7.68	28850	20231010	24.96	39050	-7.68	20231206	28850	24.96	20231010	39050	-7.68	20231206	28850	24.96	20231010	0.65	N	375500	5000	1934 억	10954986	N	N	424	N	N
8	20231229	101235	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36050	150	2	0.42	3399200800	94427	70.05	35900	36500	35500	46650	25150	35900	35998.02	28.31	89500	5664	36900	36400	35950	35450	35000	36175	35225	1935	10750	5000	27280	50	1	38693623	13949	3.56	0.35	12	0.24	10125.00	102095.00	39050	20231206	-7.68	28850	20231010	24.96	39050	-7.68	20231206	28850	24.96	20231010	39050	-7.68	20231206	28850	24.96	20231010	0.65	N	375500	5000	1934 억	10954986	N	N	424	N	N
9	20231229	091234	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36050	150	2	0.42	3399200800	94427	70.05	35900	36500	35500	46650	25150	35900	35998.02	28.31	89500	5664	36900	36400	35950	35450	35000	36175	35225	1935	10750	5000	27280	50	1	38693623	13949	3.56	0.35	12	0.24	10125.00	102095.00	39050	20231206	-7.68	28850	20231010	24.96	39050	-7.68	20231206	28850	24.96	20231010	39050	-7.68	20231206	28850	24.96	20231010	0.65	N	375500	5000	1934 억	10954986	N	N	424	N	N
10	20231228	161221	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36050	150	2	0.42	3395853150	94334	69.98	35900	36500	35500	46650	25150	35900	35998.02	28.10	6154	5664	36900	36400	35950	35450	35000	36175	35225	1935	10750	5000	27280	50	1	38693623	13949	3.56	0.35	12	0.24	10125.00	102095.00	39050	20231206	-7.68	28850	20231010	24.96	39050	-7.68	20231206	28850	24.96	20231010	39050	-7.68	20231206	28850	24.96	20231010	0.65	N	375500	5000	1934 억	10871640	N	N	424	N	N
11	20231228	151230	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36350	450	2	1.25	3060958050	85055	63.10	35900	36500	35500	46650	25150	35900	35987.98	28.10	6154	5464	36900	36400	35950	35450	35000	36175	35225	1935	10750	5000	27280	50	1	38693623	14065	3.59	0.36	12	0.22	10125.00	102095.00	39050	20231206	-6.91	28850	20231010	26.00	39050	-6.91	20231206	28850	26.00	20231010	39050	-6.91	20231206	28850	26.00	20231010	0.65	N	375500	5000	1934 억	10871640	N	N	65	N	N
12	20231228	141226	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35900	0	3	0.00	2209772600	61564	45.67	35900	36200	35500	46650	25150	35900	35893.91	28.10	6154	8074	36900	36400	35950	35450	35000	36175	35225	1935	10750	5000	27280	50	1	38693623	13891	3.55	0.35	12	0.16	10125.00	102095.00	39050	20231206	-8.07	28850	20231010	24.44	39050	-8.07	20231206	28850	24.44	20231010	39050	-8.07	20231206	28850	24.44	20231010	0.65	N	375500	5000	1934 억	10871640	N	N	65	N	N
13	20231228	131220	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36100	200	2	0.56	1651481900	46072	34.18	35900	36200	35500	46650	25150	35900	35845.67	28.10	6154	9034	36900	36400	35950	35450	35000	36175	35225	1935	10750	5000	27280	50	1	38693623	13968	3.57	0.35	12	0.12	10125.00	102095.00	39050	20231206	-7.55	28850	20231010	25.13	39050	-7.55	20231206	28850	25.13	20231010	39050	-7.55	20231206	28850	25.13	20231010	0.65	N	375500	5000	1934 억	10871640	N	N	65	N	N
14	20231228	121224	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35850	-50	5	-0.14	1324591450	36974	27.43	35900	36200	35500	46650	25150	35900	35824.94	28.10	6154	7097	36900	36400	35950	35450	35000	36175	35225	1935	10750	5000	27280	50	1	38693623	13872	3.54	0.35	12	0.10	10125.00	102095.00	39050	20231206	-8.19	28850	20231010	24.26	39050	-8.19	20231206	28850	24.26	20231010	39050	-8.19	20231206	28850	24.26	20231010	0.65	N	375500	5000	1934 억	10871640	N	N	65	N	N
15	20231228	111228	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35800	-100	5	-0.28	918473650	25644	19.02	35900	36200	35500	46650	25150	35900	35816.32	28.10	6154	5851	36900	36400	35950	35450	35000	36175	35225	1935	10750	5000	27280	50	1	38693623	13852	3.54	0.35	12	0.07	10125.00	102095.00	39050	20231206	-8.32	28850	20231010	24.09	39050	-8.32	20231206	28850	24.09	20231010	39050	-8.32	20231206	28850	24.09	20231010	0.65	N	375500	5000	1934 억	10871640	N	N	65	N	N
16	20231228	101222	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35900	0	3	0.00	551838050	15418	11.44	35900	36200	35500	46650	25150	35900	35791.81	28.10	6154	5868	36900	36400	35950	35450	35000	36175	35225	1935	10750	5000	27280	50	1	38693623	13891	3.55	0.35	12	0.04	10125.00	102095.00	39050	20231206	-8.07	28850	20231010	24.44	39050	-8.07	20231206	28850	24.44	20231010	39050	-8.07	20231206	28850	24.44	20231010	0.65	N	375500	5000	1934 억	10871640	N	N	65	N	N
17	20231228	091241	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35650	-250	5	-0.70	141250300	3956	2.93	35900	35900	35500	46650	25150	35900	35705.33	28.10	6154	1689	36900	36400	35950	35450	35000	36175	35225	1935	10750	5000	27280	50	1	38693623	13794	3.52	0.35	12	0.01	10125.00	102095.00	39050	20231206	-8.71	28850	20231010	23.57	39050	-8.71	20231206	28850	23.57	20231010	39050	-8.71	20231206	28850	23.57	20231010	0.65	N	375500	5000	1934 억	10871640	N	N	65	N	N
18	20231227	161208	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35900	-700	5	-1.91	4839780400	134777	107.34	36300	36450	35500	47550	25650	36600	35909.55	28.09	9594	5425	37300	36950	36550	36200	35800	36750	36000	1935	10950	5000	27810	50	1	38693623	13891	3.55	0.35	12	0.35	10125.00	102095.00	39050	20231206	-8.07	28850	20231010	24.44	39050	-8.07	20231206	28850	24.44	20231010	39050	-8.07	20231206	28850	24.44	20231010	0.70	N	375500	5000	1934 억	10870051	N	N	65	N	N
19	20231227	151227	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35800	-800	5	-2.19	4566115900	127142	101.26	36300	36450	35500	47550	25650	36600	35913.51	28.09	9594	2205	37300	36950	36550	36200	35800	36750	36000	1935	10950	5000	27810	50	1	38693623	13852	3.54	0.35	12	0.33	10125.00	102095.00	39050	20231206	-8.32	28850	20231010	24.09	39050	-8.32	20231206	28850	24.09	20231010	39050	-8.32	20231206	28850	24.09	20231010	0.70	N	375500	5000	1934 억	10870051	N	N	20	N	N
20	20231227	141219	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36100	-500	5	-1.37	3601964750	100374	79.94	36300	36450	35500	47550	25650	36600	35885.44	28.09	9594	-573	37300	36950	36550	36200	35800	36750	36000	1935	10950	5000	27810	50	1	38693623	13968	3.57	0.35	12	0.26	10125.00	102095.00	39050	20231206	-7.55	28850	20231010	25.13	39050	-7.55	20231206	28850	25.13	20231010	39050	-7.55	20231206	28850	25.13	20231010	0.70	N	375500	5000	1934 억	10870051	N	N	20	N	N
21	20231227	131212	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35900	-700	5	-1.91	2855713750	79617	63.41	36300	36450	35500	47550	25650	36600	35868.14	28.09	9594	-3126	37300	36950	36550	36200	35800	36750	36000	1935	10950	5000	27810	50	1	38693623	13891	3.55	0.35	12	0.21	10125.00	102095.00	39050	20231206	-8.07	28850	20231010	24.44	39050	-8.07	20231206	28850	24.44	20231010	39050	-8.07	20231206	28850	24.44	20231010	0.70	N	375500	5000	1934 억	10870051	N	N	20	N	N
22	20231227	121212	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	35850	-750	5	-2.05	2427422550	67668	53.89	36300	36450	35500	47550	25650	36600	35872.53	28.09	9594	-3568	37300	36950	36550	36200	35800	36750	36000	1935	10950	5000	27810	50	1	38693623	13872	3.54	0.35	12	0.17	10125.00	102095.00	39050	20231206	-8.19	28850	20231010	24.26	39050	-8.19	20231206	28850	24.26	20231010	39050	-8.19	20231206	28850	24.26	20231010	0.70	N	375500	5000	1934 억	10870051	N	N	20	N	N
23	20231227	111224	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36000	-600	5	-1.64	1948724950	54323	43.26	36300	36450	35500	47550	25650	36600	35872.93	28.09	9594	-3023	37300	36950	36550	36200	35800	36750	36000	1935	10950	5000	27810	50	1	38693623	13930	3.56	0.35	12	0.14	10125.00	102095.00	39050	20231206	-7.81	28850	20231010	24.78	39050	-7.81	20231206	28850	24.78	20231010	39050	-7.81	20231206	28850	24.78	20231010	0.70	N	375500	5000	1934 억	10870051	N	N	20	N	N
24	20231227	101221	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36100	-500	5	-1.37	1418309900	39570	31.51	36300	36450	35500	47550	25650	36600	35843.06	28.09	9594	-4183	37300	36950	36550	36200	35800	36750	36000	1935	10950	5000	27810	50	1	38693623	13968	3.57	0.35	12	0.10	10125.00	102095.00	39050	20231206	-7.55	28850	20231010	25.13	39050	-7.55	20231206	28850	25.13	20231010	39050	-7.55	20231206	28850	25.13	20231010	0.70	N	375500	5000	1934 억	10870051	N	N	20	N	N
25	20231227	091224	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36200	-400	5	-1.09	169328900	4672	3.72	36300	36450	36100	47550	25650	36600	36243.34	28.09	9594	-397	37300	36950	36550	36200	35800	36750	36000	1935	10950	5000	27810	50	1	38693623	14007	3.58	0.35	12	0.01	10125.00	102095.00	39050	20231206	-7.30	28850	20231010	25.48	39050	-7.30	20231206	28850	25.48	20231010	39050	-7.30	20231206	28850	25.48	20231010	0.70	N	375500	5000	1934 억	10870051	N	N	20	N	N
26	20231226	161222	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36600	-100	5	-0.27	4575101250	125499	145.39	36900	36900	36150	47700	25700	36700	36455.12	28.02	15395	-24304	37100	36900	36650	36450	36200	36925	36475	1935	11000	5000	27890	50	1	38693623	14162	3.61	0.36	12	0.32	10125.00	102095.00	39050	20231206	-6.27	28850	20231010	26.86	39050	-6.27	20231206	28850	26.86	20231010	39050	-6.27	20231206	28850	26.86	20231010	0.70	N	375500	5000	1934 억	10840173	N	N	20	N	N
27	20231226	151221	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36650	-50	5	-0.14	4104044100	112659	130.51	36900	36900	36150	47700	25700	36700	36428.91	28.02	15395	-26724	37100	36900	36650	36450	36200	36925	36475	1935	11000	5000	27890	50	1	38693623	14181	3.62	0.36	12	0.29	10125.00	102095.00	39050	20231206	-6.15	28850	20231010	27.04	39050	-6.15	20231206	28850	27.04	20231010	39050	-6.15	20231206	28850	27.04	20231010	0.70	N	375500	5000	1934 억	10840173	N	N	40	N	N
28	20231226	141224	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36300	-400	5	-1.09	2991729950	82193	95.22	36900	36900	36150	47700	25700	36700	36398.84	28.02	15395	-23905	37100	36900	36650	36450	36200	36925	36475	1935	11000	5000	27890	50	1	38693623	14046	3.59	0.36	12	0.21	10125.00	102095.00	39050	20231206	-7.04	28850	20231010	25.82	39050	-7.04	20231206	28850	25.82	20231010	39050	-7.04	20231206	28850	25.82	20231010	0.70	N	375500	5000	1934 억	10840173	N	N	40	N	N
29	20231226	131223	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36500	-200	5	-0.54	2201277600	60481	70.07	36900	36900	36150	47700	25700	36700	36396.18	28.02	15395	-14550	37100	36900	36650	36450	36200	36925	36475	1935	11000	5000	27890	50	1	38693623	14123	3.60	0.36	12	0.16	10125.00	102095.00	39050	20231206	-6.53	28850	20231010	26.52	39050	-6.53	20231206	28850	26.52	20231010	39050	-6.53	20231206	28850	26.52	20231010	0.70	N	375500	5000	1934 억	10840173	N	N	40	N	N
30	20231226	121222	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36500	-200	5	-0.54	1692866650	46553	53.93	36900	36900	36150	47700	25700	36700	36364.29	28.02	15395	-10166	37100	36900	36650	36450	36200	36925	36475	1935	11000	5000	27890	50	1	38693623	14123	3.60	0.36	12	0.12	10125.00	102095.00	39050	20231206	-6.53	28850	20231010	26.52	39050	-6.53	20231206	28850	26.52	20231010	39050	-6.53	20231206	28850	26.52	20231010	0.70	N	375500	5000	1934 억	10840173	N	N	40	N	N
31	20231226	111226	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36350	-350	5	-0.95	1135454850	31214	36.16	36900	36900	36150	47700	25700	36700	36376.46	28.02	15395	-8041	37100	36900	36650	36450	36200	36925	36475	1935	11000	5000	27890	50	1	38693623	14065	3.59	0.36	12	0.08	10125.00	102095.00	39050	20231206	-6.91	28850	20231010	26.00	39050	-6.91	20231206	28850	26.00	20231010	39050	-6.91	20231206	28850	26.00	20231010	0.70	N	375500	5000	1934 억	10840173	N	N	40	N	N
32	20231226	101219	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36300	-400	5	-1.09	626817050	17186	19.91	36900	36900	36150	47700	25700	36700	36472.54	28.02	15395	-941	37100	36900	36650	36450	36200	36925	36475	1935	11000	5000	27890	50	1	38693623	14046	3.59	0.36	12	0.04	10125.00	102095.00	39050	20231206	-7.04	28850	20231010	25.82	39050	-7.04	20231206	28850	25.82	20231010	39050	-7.04	20231206	28850	25.82	20231010	0.70	N	375500	5000	1934 억	10840173	N	N	40	N	N
33	20231226	091221	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36550	-150	5	-0.41	152762000	4154	4.81	36900	36900	36550	47700	25700	36700	36774.68	28.02	15395	-66	37100	36900	36650	36450	36200	36925	36475	1935	11000	5000	27890	50	1	38693623	14143	3.61	0.36	12	0.01	10125.00	102095.00	39050	20231206	-6.40	28850	20231010	26.69	39050	-6.40	20231206	28850	26.69	20231010	39050	-6.40	20231206	28850	26.69	20231010	0.70	N	375500	5000	1934 억	10840173	N	N	40	N	N
34	20231222	161202	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36700	0	3	0.00	3158504350	86171	118.39	36700	36850	36400	47700	25700	36700	36653.88	28.00	-6243	3869	37566	37132	36766	36332	35966	37350	36550	1935	11000	5000	27890	50	1	38693623	14201	3.62	0.36	12	0.22	10125.00	102095.00	39050	20231206	-6.02	28850	20231010	27.21	39050	-6.02	20231206	28850	27.21	20231010	39050	-6.02	20231206	28850	27.21	20231010	0.72	N	375500	5000	1934 억	10833578	N	N	40	N	N
35	20231222	151159	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36500	-200	5	-0.54	2301287250	62759	86.22	36700	36850	36400	47700	25700	36700	36668.64	28.00	-6243	-9268	37566	37132	36766	36332	35966	37350	36550	1935	11000	5000	27890	50	1	38693623	14123	3.60	0.36	12	0.16	10125.00	102095.00	39050	20231206	-6.53	28850	20231010	26.52	39050	-6.53	20231206	28850	26.52	20231010	39050	-6.53	20231206	28850	26.52	20231010	0.72	N	375500	5000	1934 억	10833578	N	N	0	N	N
36	20231222	141159	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36750	50	2	0.14	1811909050	49432	67.91	36700	36850	36400	47700	25700	36700	36654.58	28.00	-6243	-5356	37566	37132	36766	36332	35966	37350	36550	1935	11000	5000	27890	50	1	38693623	14220	3.63	0.36	12	0.13	10125.00	102095.00	39050	20231206	-5.89	28850	20231010	27.38	39050	-5.89	20231206	28850	27.38	20231010	39050	-5.89	20231206	28850	27.38	20231010	0.72	N	375500	5000	1934 억	10833578	N	N	0	N	N
37	20231222	131157	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36700	0	3	0.00	1470258050	40124	55.13	36700	36850	36400	47700	25700	36700	36642.86	28.00	-6243	-3901	37566	37132	36766	36332	35966	37350	36550	1935	11000	5000	27890	50	1	38693623	14201	3.62	0.36	12	0.10	10125.00	102095.00	39050	20231206	-6.02	28850	20231010	27.21	39050	-6.02	20231206	28850	27.21	20231010	39050	-6.02	20231206	28850	27.21	20231010	0.72	N	375500	5000	1934 억	10833578	N	N	0	N	N
38	20231222	121159	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36650	-50	5	-0.14	1157161300	31591	43.40	36700	36850	36400	47700	25700	36700	36629.46	28.00	-6243	-3287	37566	37132	36766	36332	35966	37350	36550	1935	11000	5000	27890	50	1	38693623	14181	3.62	0.36	12	0.08	10125.00	102095.00	39050	20231206	-6.15	28850	20231010	27.04	39050	-6.15	20231206	28850	27.04	20231010	39050	-6.15	20231206	28850	27.04	20231010	0.72	N	375500	5000	1934 억	10833578	N	N	0	N	N
39	20231222	111156	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36700	0	3	0.00	818122650	22347	30.70	36700	36850	36400	47700	25700	36700	36609.95	28.00	-6243	-3004	37566	37132	36766	36332	35966	37350	36550	1935	11000	5000	27890	50	1	38693623	14201	3.62	0.36	12	0.06	10125.00	102095.00	39050	20231206	-6.02	28850	20231010	27.21	39050	-6.02	20231206	28850	27.21	20231010	39050	-6.02	20231206	28850	27.21	20231010	0.72	N	375500	5000	1934 억	10833578	N	N	0	N	N
40	20231222	101153	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36700	0	3	0.00	501293050	13708	18.83	36700	36850	36400	47700	25700	36700	36569.38	28.00	-6243	-3708	37566	37132	36766	36332	35966	37350	36550	1935	11000	5000	27890	50	1	38693623	14201	3.62	0.36	12	0.04	10125.00	102095.00	39050	20231206	-6.02	28850	20231010	27.21	39050	-6.02	20231206	28850	27.21	20231010	39050	-6.02	20231206	28850	27.21	20231010	0.72	N	375500	5000	1934 억	10833578	N	N	0	N	N
41	20231222	091158	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36600	-100	5	-0.27	103601000	2827	3.88	36700	36750	36500	47700	25700	36700	36646.98	28.00	-6243	-1729	37566	37132	36766	36332	35966	37350	36550	1935	11000	5000	27890	50	1	38693623	14162	3.61	0.36	12	0.01	10125.00	102095.00	39050	20231206	-6.27	28850	20231010	26.86	39050	-6.27	20231206	28850	26.86	20231010	39050	-6.27	20231206	28850	26.86	20231010	0.72	N	375500	5000	1934 억	10833578	N	N	0	N	N
42	20231221	161148	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36700	-450	5	-1.21	2666572950	72659	76.24	36550	37200	36400	48250	26050	37150	36699.82	27.64	2228	-23370	37783	37466	36833	36516	35883	37625	36675	1935	11100	5000	28230	50	1	38693623	14201	3.62	0.36	12	0.19	10125.00	102095.00	39050	20231206	-6.02	28850	20231010	27.21	39050	-6.02	20231206	28850	27.21	20231010	39050	-6.02	20231206	28850	27.21	20231010	0.75	N	375500	5000	1934 억	10696046	N	N	0	N	N
43	20231221	151154	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36500	-650	5	-1.75	2459366000	67004	70.30	36550	37200	36400	48250	26050	37150	36704.76	27.64	2228	-23757	37783	37466	36833	36516	35883	37625	36675	1935	11100	5000	28230	50	1	38693623	14123	3.60	0.36	12	0.17	10125.00	102095.00	39050	20231206	-6.53	28850	20231010	26.52	39050	-6.53	20231206	28850	26.52	20231010	39050	-6.53	20231206	28850	26.52	20231010	0.75	N	375500	5000	1934 억	10696046	N	N	0	N	N
44	20231221	141150	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36650	-500	5	-1.35	1838417900	50020	52.48	36550	37200	36450	48250	26050	37150	36753.65	27.64	2228	-15956	37783	37466	36833	36516	35883	37625	36675	1935	11100	5000	28230	50	1	38693623	14181	3.62	0.36	12	0.13	10125.00	102095.00	39050	20231206	-6.15	28850	20231010	27.04	39050	-6.15	20231206	28850	27.04	20231010	39050	-6.15	20231206	28850	27.04	20231010	0.75	N	375500	5000	1934 억	10696046	N	N	0	N	N
45	20231221	131147	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36600	-550	5	-1.48	1504943350	40915	42.93	36550	37200	36500	48250	26050	37150	36782.18	27.64	2228	-12457	37783	37466	36833	36516	35883	37625	36675	1935	11100	5000	28230	50	1	38693623	14162	3.61	0.36	12	0.11	10125.00	102095.00	39050	20231206	-6.27	28850	20231010	26.86	39050	-6.27	20231206	28850	26.86	20231010	39050	-6.27	20231206	28850	26.86	20231010	0.75	N	375500	5000	1934 억	10696046	N	N	0	N	N
46	20231221	121155	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36750	-400	5	-1.08	921227100	25011	26.24	36550	37200	36550	48250	26050	37150	36832.86	27.64	2228	-8847	37783	37466	36833	36516	35883	37625	36675	1935	11100	5000	28230	50	1	38693623	14220	3.63	0.36	12	0.06	10125.00	102095.00	39050	20231206	-5.89	28850	20231010	27.38	39050	-5.89	20231206	28850	27.38	20231010	39050	-5.89	20231206	28850	27.38	20231010	0.75	N	375500	5000	1934 억	10696046	N	N	0	N	N
47	20231221	111155	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36800	-350	5	-0.94	680821900	18484	19.39	36550	37200	36550	48250	26050	37150	36833.02	27.64	2228	-6466	37783	37466	36833	36516	35883	37625	36675	1935	11100	5000	28230	50	1	38693623	14239	3.63	0.36	12	0.05	10125.00	102095.00	39050	20231206	-5.76	28850	20231010	27.56	39050	-5.76	20231206	28850	27.56	20231010	39050	-5.76	20231206	28850	27.56	20231010	0.75	N	375500	5000	1934 억	10696046	N	N	0	N	N
48	20231221	101150	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36750	-400	5	-1.08	383788600	10400	10.91	36550	37200	36550	48250	26050	37150	36902.73	27.64	2228	-3922	37783	37466	36833	36516	35883	37625	36675	1935	11100	5000	28230	50	1	38693623	14220	3.63	0.36	12	0.03	10125.00	102095.00	39050	20231206	-5.89	28850	20231010	27.38	39050	-5.89	20231206	28850	27.38	20231010	39050	-5.89	20231206	28850	27.38	20231010	0.75	N	375500	5000	1934 억	10696046	N	N	0	N	N
49	20231221	091152	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37000	-150	5	-0.40	82756050	2244	2.35	36550	37200	36550	48250	26050	37150	36878.69	27.64	2228	227	37783	37466	36833	36516	35883	37625	36675	1935	11100	5000	28230	50	1	38693623	14317	3.65	0.36	12	0.01	10125.00	102095.00	39050	20231206	-5.25	28850	20231010	28.25	39050	-5.25	20231206	28850	28.25	20231010	39050	-5.25	20231206	28850	28.25	20231010	0.75	N	375500	5000	1934 억	10696046	N	N	0	N	N
50	20231220	161155	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37150	950	2	2.62	3507482400	95172	59.83	36950	37150	36200	47050	25350	36200	36854.12	27.62	27290	10790	37300	36750	36350	35800	35400	36550	35600	1935	10850	5000	27510	50	1	38693623	14375	3.67	0.36	12	0.25	10125.00	102095.00	39050	20231206	-4.87	28850	20231010	28.77	39050	-4.87	20231206	28850	28.77	20231010	39050	-4.87	20231206	28850	28.77	20231010	0.73	N	375500	5000	1934 억	10687687	N	N	16	N	N
51	20231220	151251	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37050	850	2	2.35	3244290850	88082	55.37	36950	37100	36200	47050	25350	36200	36832.62	27.62	27290	8514	37300	36750	36350	35800	35400	36550	35600	1935	10850	5000	27510	50	1	38693623	14336	3.66	0.36	12	0.23	10125.00	102095.00	39050	20231206	-5.12	28850	20231010	28.42	39050	-5.12	20231206	28850	28.42	20231010	39050	-5.12	20231206	28850	28.42	20231010	0.73	N	375500	5000	1934 억	10687687	N	N	16	N	N
52	20231220	141315	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36950	750	2	2.07	2427003700	66004	41.49	36950	37100	36200	47050	25350	36200	36770.55	27.62	27290	4881	37300	36750	36350	35800	35400	36550	35600	1935	10850	5000	27510	50	1	38693623	14297	3.65	0.36	12	0.17	10125.00	102095.00	39050	20231206	-5.38	28850	20231010	28.08	39050	-5.38	20231206	28850	28.08	20231010	39050	-5.38	20231206	28850	28.08	20231010	0.73	N	375500	5000	1934 억	10687687	N	N	16	N	N
53	20231220	131301	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37000	800	2	2.21	2008580900	54681	34.37	36950	37100	36200	47050	25350	36200	36732.70	27.62	27290	2986	37300	36750	36350	35800	35400	36550	35600	1935	10850	5000	27510	50	1	38693623	14317	3.65	0.36	12	0.14	10125.00	102095.00	39050	20231206	-5.25	28850	20231010	28.25	39050	-5.25	20231206	28850	28.25	20231010	39050	-5.25	20231206	28850	28.25	20231010	0.73	N	375500	5000	1934 억	10687687	N	N	16	N	N
54	20231220	121148	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36850	650	2	1.80	1565583150	42694	26.84	36950	37000	36200	47050	25350	36200	36669.86	27.62	27290	1154	37300	36750	36350	35800	35400	36550	35600	1935	10850	5000	27510	50	1	38693623	14259	3.64	0.36	12	0.11	10125.00	102095.00	39050	20231206	-5.63	28850	20231010	27.73	39050	-5.63	20231206	28850	27.73	20231010	39050	-5.63	20231206	28850	27.73	20231010	0.73	N	375500	5000	1934 억	10687687	N	N	16	N	N
55	20231220	111151	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36650	450	2	1.24	1110051450	30324	19.06	36950	37000	36200	47050	25350	36200	36606.37	27.62	27290	587	37300	36750	36350	35800	35400	36550	35600	1935	10850	5000	27510	50	1	38693623	14181	3.62	0.36	12	0.08	10125.00	102095.00	39050	20231206	-6.15	28850	20231010	27.04	39050	-6.15	20231206	28850	27.04	20231010	39050	-6.15	20231206	28850	27.04	20231010	0.73	N	375500	5000	1934 억	10687687	N	N	16	N	N
56	20231220	101153	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36350	150	2	0.41	711992900	19458	12.23	36950	37000	36200	47050	25350	36200	36591.27	27.62	27290	-861	37300	36750	36350	35800	35400	36550	35600	1935	10850	5000	27510	50	1	38693623	14065	3.59	0.36	12	0.05	10125.00	102095.00	39050	20231206	-6.91	28850	20231010	26.00	39050	-6.91	20231206	28850	26.00	20231010	39050	-6.91	20231206	28850	26.00	20231010	0.73	N	375500	5000	1934 억	10687687	N	N	16	N	N
57	20231220	091150	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36500	300	2	0.83	115103000	3153	1.98	36950	37000	36200	47050	25350	36200	36505.87	27.62	27290	560	37300	36750	36350	35800	35400	36550	35600	1935	10850	5000	27510	50	1	38693623	14123	3.60	0.36	12	0.01	10125.00	102095.00	39050	20231206	-6.53	28850	20231010	26.52	39050	-6.53	20231206	28850	26.52	20231010	39050	-6.53	20231206	28850	26.52	20231010	0.73	N	375500	5000	1934 억	10687687	N	N	16	N	N
58	20231219	161148	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36200	-700	5	-1.90	5773154000	158896	90.33	36550	36900	35950	47950	25850	36900	36333.17	27.43	-5368	30339	38066	37482	36866	36282	35666	37175	35975	1935	11050	5000	28040	50	1	38693623	14007	3.58	0.35	12	0.41	10125.00	102095.00	39050	20231206	-7.30	28850	20231010	25.48	39050	-7.30	20231206	28850	25.48	20231010	39050	-7.30	20231206	28850	25.48	20231010	0.73	N	375500	5000	1934 억	10613087	N	N	16	N	N
59	20231219	151153	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36200	-700	5	-1.90	5560296050	153017	86.99	36550	36900	35950	47950	25850	36900	36337.76	27.43	-5368	29836	38066	37482	36866	36282	35666	37175	35975	1935	11050	5000	28040	50	1	38693623	14007	3.58	0.35	12	0.40	10125.00	102095.00	39050	20231206	-7.30	28850	20231010	25.48	39050	-7.30	20231206	28850	25.48	20231010	39050	-7.30	20231206	28850	25.48	20231010	0.73	N	375500	5000	1934 억	10613087	N	N	157	N	N
60	20231219	141147	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36300	-600	5	-1.63	3750961200	103013	58.56	36550	36900	35950	47950	25850	36900	36412.50	27.43	-5368	10253	38066	37482	36866	36282	35666	37175	35975	1935	11050	5000	28040	50	1	38693623	14046	3.59	0.36	12	0.27	10125.00	102095.00	39050	20231206	-7.04	28850	20231010	25.82	39050	-7.04	20231206	28850	25.82	20231010	39050	-7.04	20231206	28850	25.82	20231010	0.73	N	375500	5000	1934 억	10613087	N	N	157	N	N
61	20231219	131155	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36450	-450	5	-1.22	3054048400	83853	47.67	36550	36900	35950	47950	25850	36900	36421.45	27.43	-5368	6423	38066	37482	36866	36282	35666	37175	35975	1935	11050	5000	28040	50	1	38693623	14104	3.60	0.36	12	0.22	10125.00	102095.00	39050	20231206	-6.66	28850	20231010	26.34	39050	-6.66	20231206	28850	26.34	20231010	39050	-6.66	20231206	28850	26.34	20231010	0.73	N	375500	5000	1934 억	10613087	N	N	157	N	N
62	20231219	121155	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36700	-200	5	-0.54	2576410650	70774	40.23	36550	36900	35950	47950	25850	36900	36403.34	27.43	-5368	7614	38066	37482	36866	36282	35666	37175	35975	1935	11050	5000	28040	50	1	38693623	14201	3.62	0.36	12	0.18	10125.00	102095.00	39050	20231206	-6.02	28850	20231010	27.21	39050	-6.02	20231206	28850	27.21	20231010	39050	-6.02	20231206	28850	27.21	20231010	0.73	N	375500	5000	1934 억	10613087	N	N	157	N	N
63	20231219	111151	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36700	-200	5	-0.54	2104025700	57817	32.87	36550	36900	35950	47950	25850	36900	36391.12	27.43	-5368	8159	38066	37482	36866	36282	35666	37175	35975	1935	11050	5000	28040	50	1	38693623	14201	3.62	0.36	12	0.15	10125.00	102095.00	39050	20231206	-6.02	28850	20231010	27.21	39050	-6.02	20231206	28850	27.21	20231010	39050	-6.02	20231206	28850	27.21	20231010	0.73	N	375500	5000	1934 억	10613087	N	N	157	N	N
64	20231219	101148	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36300	-600	5	-1.63	1361260450	37534	21.34	36550	36650	35950	47950	25850	36900	36267.38	27.43	-5368	12671	38066	37482	36866	36282	35666	37175	35975	1935	11050	5000	28040	50	1	38693623	14046	3.59	0.36	12	0.10	10125.00	102095.00	39050	20231206	-7.04	28850	20231010	25.82	39050	-7.04	20231206	28850	25.82	20231010	39050	-7.04	20231206	28850	25.82	20231010	0.73	N	375500	5000	1934 억	10613087	N	N	157	N	N
65	20231219	091146	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36300	-600	5	-1.63	678518400	18654	10.60	36550	36650	36250	47950	25850	36900	36373.85	27.43	-5368	10796	38066	37482	36866	36282	35666	37175	35975	1935	11050	5000	28040	50	1	38693623	14046	3.59	0.36	12	0.05	10125.00	102095.00	39050	20231206	-7.04	28850	20231010	25.82	39050	-7.04	20231206	28850	25.82	20231010	39050	-7.04	20231206	28850	25.82	20231010	0.73	N	375500	5000	1934 억	10613087	N	N	157	N	N
66	20231218	161144	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36900	-750	5	-1.99	6468738200	175815	124.69	37400	37450	36250	48900	26400	37650	36792.86	27.21	15763	26924	38583	38116	37833	37366	37083	38350	37600	1935	11250	5000	28610	50	1	38693623	14278	3.64	0.36	12	0.45	10125.00	102095.00	39050	20231206	-5.51	28850	20231010	27.90	39050	-5.51	20231206	28850	27.90	20231010	39050	-5.51	20231206	28850	27.90	20231010	0.75	N	375500	5000	1934 억	10530166	N	N	157	N	N
67	20231218	151147	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36800	-850	5	-2.26	5742101250	156058	110.68	37400	37450	36250	48900	26400	37650	36794.66	27.21	15763	11746	38583	38116	37833	37366	37083	38350	37600	1935	11250	5000	28610	50	1	38693623	14239	3.63	0.36	12	0.40	10125.00	102095.00	39050	20231206	-5.76	28850	20231010	27.56	39050	-5.76	20231206	28850	27.56	20231010	39050	-5.76	20231206	28850	27.56	20231010	0.75	N	375500	5000	1934 억	10530166	N	N	2525	N	N
68	20231218	141150	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36900	-750	5	-1.99	4924585200	133917	94.98	37400	37450	36250	48900	26400	37650	36773.41	27.21	15763	11164	38583	38116	37833	37366	37083	38350	37600	1935	11250	5000	28610	50	1	38693623	14278	3.64	0.36	12	0.35	10125.00	102095.00	39050	20231206	-5.51	28850	20231010	27.90	39050	-5.51	20231206	28850	27.90	20231010	39050	-5.51	20231206	28850	27.90	20231010	0.75	N	375500	5000	1934 억	10530166	N	N	2525	N	N
69	20231218	131141	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37050	-600	5	-1.59	4235547650	115320	81.79	37400	37450	36250	48900	26400	37650	36728.65	27.21	15763	11271	38583	38116	37833	37366	37083	38350	37600	1935	11250	5000	28610	50	1	38693623	14336	3.66	0.36	12	0.30	10125.00	102095.00	39050	20231206	-5.12	28850	20231010	28.42	39050	-5.12	20231206	28850	28.42	20231010	39050	-5.12	20231206	28850	28.42	20231010	0.75	N	375500	5000	1934 억	10530166	N	N	2525	N	N
70	20231218	121137	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37000	-650	5	-1.73	3585517900	97739	69.32	37400	37450	36250	48900	26400	37650	36684.62	27.21	15763	13349	38583	38116	37833	37366	37083	38350	37600	1935	11250	5000	28610	50	1	38693623	14317	3.65	0.36	12	0.25	10125.00	102095.00	39050	20231206	-5.25	28850	20231010	28.25	39050	-5.25	20231206	28850	28.25	20231010	39050	-5.25	20231206	28850	28.25	20231010	0.75	N	375500	5000	1934 억	10530166	N	N	2525	N	N
71	20231218	111139	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36700	-950	5	-2.52	2925513000	79849	56.63	37400	37450	36250	48900	26400	37650	36638.07	27.21	15763	12135	38583	38116	37833	37366	37083	38350	37600	1935	11250	5000	28610	50	1	38693623	14201	3.62	0.36	12	0.21	10125.00	102095.00	39050	20231206	-6.02	28850	20231010	27.21	39050	-6.02	20231206	28850	27.21	20231010	39050	-6.02	20231206	28850	27.21	20231010	0.75	N	375500	5000	1934 억	10530166	N	N	2525	N	N
72	20231218	101138	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	36400	-1250	5	-3.32	1754509300	47836	33.93	37400	37450	36250	48900	26400	37650	36677.59	27.21	15763	517	38583	38116	37833	37366	37083	38350	37600	1935	11250	5000	28610	50	1	38693623	14084	3.60	0.36	12	0.12	10125.00	102095.00	39050	20231206	-6.79	28850	20231010	26.17	39050	-6.79	20231206	28850	26.17	20231010	39050	-6.79	20231206	28850	26.17	20231010	0.75	N	375500	5000	1934 억	10530166	N	N	2525	N	N
73	20231218	091136	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37350	-300	5	-0.80	86411900	2312	1.64	37400	37450	37350	48900	26400	37650	37375.39	27.21	15763	-113	38583	38116	37833	37366	37083	38350	37600	1935	11250	5000	28610	50	1	38693623	14452	3.69	0.37	12	0.01	10125.00	102095.00	39050	20231206	-4.35	28850	20231010	29.46	39050	-4.35	20231206	28850	29.46	20231010	39050	-4.35	20231206	28850	29.46	20231010	0.75	N	375500	5000	1934 억	10530166	N	N	2525	N	N
74	20231215	161139	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37650	-200	5	-0.53	5328463650	140659	67.27	37600	38300	37550	49200	26500	37850	37882.19	27.09	8540	22528	38750	38300	37900	37450	37050	38100	37250	1935	11350	5000	28760	50	1	38693623	14568	3.72	0.37	12	0.36	10125.00	102095.00	39050	20231206	-3.59	28850	20231010	30.50	39050	-3.59	20231206	28850	30.50	20231010	39050	-3.59	20231206	28850	30.50	20231010	0.76	N	375500	5000	1934 억	10482898	N	N	2525	N	N
75	20231215	151143	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37750	-100	5	-0.26	3614197150	95139	45.50	37600	38300	37550	49200	26500	37850	37988.60	27.09	8540	20261	38750	38300	37900	37450	37050	38100	37250	1935	11350	5000	28760	50	1	38693623	14607	3.73	0.37	12	0.25	10125.00	102095.00	39050	20231206	-3.33	28850	20231010	30.85	39050	-3.33	20231206	28850	30.85	20231010	39050	-3.33	20231206	28850	30.85	20231010	0.76	N	375500	5000	1934 억	10482898	N	N	7495	N	N
76	20231215	141141	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37950	100	2	0.26	2909253800	76537	36.60	37600	38300	37550	49200	26500	37850	38011.08	27.09	8540	18525	38750	38300	37900	37450	37050	38100	37250	1935	11350	5000	28760	50	1	38693623	14684	3.75	0.37	12	0.20	10125.00	102095.00	39050	20231206	-2.82	28850	20231010	31.54	39050	-2.82	20231206	28850	31.54	20231010	39050	-2.82	20231206	28850	31.54	20231010	0.76	N	375500	5000	1934 억	10482898	N	N	7495	N	N
77	20231215	131135	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38100	250	2	0.66	2236578100	58859	28.15	37600	38300	37550	49200	26500	37850	37998.91	27.09	8540	18700	38750	38300	37900	37450	37050	38100	37250	1935	11350	5000	28760	50	1	38693623	14742	3.76	0.37	12	0.15	10125.00	102095.00	39050	20231206	-2.43	28850	20231010	32.06	39050	-2.43	20231206	28850	32.06	20231010	39050	-2.43	20231206	28850	32.06	20231010	0.76	N	375500	5000	1934 억	10482898	N	N	7495	N	N
78	20231215	121136	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37900	50	2	0.13	1710537500	45029	21.54	37600	38300	37550	49200	26500	37850	37987.46	27.09	8540	16859	38750	38300	37900	37450	37050	38100	37250	1935	11350	5000	28760	50	1	38693623	14665	3.74	0.37	12	0.12	10125.00	102095.00	39050	20231206	-2.94	28850	20231010	31.37	39050	-2.94	20231206	28850	31.37	20231010	39050	-2.94	20231206	28850	31.37	20231010	0.76	N	375500	5000	1934 억	10482898	N	N	7495	N	N
79	20231215	111130	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38000	150	2	0.40	1390493200	36605	17.51	37600	38300	37550	49200	26500	37850	37986.43	27.09	8540	13899	38750	38300	37900	37450	37050	38100	37250	1935	11350	5000	28760	50	1	38693623	14704	3.75	0.37	12	0.09	10125.00	102095.00	39050	20231206	-2.69	28850	20231010	31.72	39050	-2.69	20231206	28850	31.72	20231010	39050	-2.69	20231206	28850	31.72	20231010	0.76	N	375500	5000	1934 억	10482898	N	N	7495	N	N
80	20231215	101136	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38000	150	2	0.40	936436100	24654	11.79	37600	38300	37550	49200	26500	37850	37983.13	27.09	8540	11176	38750	38300	37900	37450	37050	38100	37250	1935	11350	5000	28760	50	1	38693623	14704	3.75	0.37	12	0.06	10125.00	102095.00	39050	20231206	-2.69	28850	20231010	31.72	39050	-2.69	20231206	28850	31.72	20231010	39050	-2.69	20231206	28850	31.72	20231010	0.76	N	375500	5000	1934 억	10482898	N	N	7495	N	N
81	20231215	091140	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38050	200	2	0.53	321828250	8522	4.08	37600	38050	37550	49200	26500	37850	37764.40	27.09	8540	4893	38750	38300	37900	37450	37050	38100	37250	1935	11350	5000	28760	50	1	38693623	14723	3.76	0.37	12	0.02	10125.00	102095.00	39050	20231206	-2.56	28850	20231010	31.89	39050	-2.56	20231206	28850	31.89	20231010	39050	-2.56	20231206	28850	31.89	20231010	0.76	N	375500	5000	1934 억	10482898	N	N	7495	N	N
82	20231214	161131	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37850	150	2	0.40	7911249300	208936	210.28	38350	38350	37500	49000	26400	37700	37864.57	27.06	11956	44122	38766	38232	37916	37382	37066	38075	37225	1935	11300	5000	28650	50	1	38693623	14646	3.74	0.37	12	0.54	10125.00	102095.00	39150	20221212	-3.32	28850	20231010	31.20	39050	-3.07	20231206	28850	31.20	20231010	39050	-3.07	20231206	28850	31.20	20231010	0.79	N	375500	5000	1934 억	10471345	N	N	7495	N	N
83	20231214	151210	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37650	-50	5	-0.13	5355232550	141319	142.23	38350	38350	37550	49000	26400	37700	37894.64	27.06	11956	44318	38766	38232	37916	37382	37066	38075	37225	1935	11300	5000	28650	50	1	38693623	14568	3.72	0.37	12	0.37	10125.00	102095.00	39150	20221212	-3.83	28850	20231010	30.50	39050	-3.59	20231206	28850	30.50	20231010	39050	-3.59	20231206	28850	30.50	20231010	0.79	N	375500	5000	1934 억	10471345	N	N	32	N	N
84	20231214	141138	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37800	100	2	0.27	3915761400	103217	103.88	38350	38350	37550	49000	26400	37700	37937.18	27.06	11956	32664	38766	38232	37916	37382	37066	38075	37225	1935	11300	5000	28650	50	1	38693623	14626	3.73	0.37	12	0.27	10125.00	102095.00	39150	20221212	-3.45	28850	20231010	31.02	39050	-3.20	20231206	28850	31.02	20231010	39050	-3.20	20231206	28850	31.02	20231010	0.79	N	375500	5000	1934 억	10471345	N	N	32	N	N
85	20231214	131208	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37850	150	2	0.40	3007300450	79231	79.74	38350	38350	37550	49000	26400	37700	37956.11	27.06	11956	26816	38766	38232	37916	37382	37066	38075	37225	1935	11300	5000	28650	50	1	38693623	14646	3.74	0.37	12	0.20	10125.00	102095.00	39150	20221212	-3.32	28850	20231010	31.20	39050	-3.07	20231206	28850	31.20	20231010	39050	-3.07	20231206	28850	31.20	20231010	0.79	N	375500	5000	1934 억	10471345	N	N	32	N	N
86	20231214	121230	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37700	0	3	0.00	2447022600	64419	64.83	38350	38350	37550	49000	26400	37700	37986.04	27.06	11956	21105	38766	38232	37916	37382	37066	38075	37225	1935	11300	5000	28650	50	1	38693623	14587	3.72	0.37	12	0.17	10125.00	102095.00	39150	20221212	-3.70	28850	20231010	30.68	39050	-3.46	20231206	28850	30.68	20231010	39050	-3.46	20231206	28850	30.68	20231010	0.79	N	375500	5000	1934 억	10471345	N	N	32	N	N
87	20231214	111203	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37700	0	3	0.00	2103937300	55314	55.67	38350	38350	37700	49000	26400	37700	38036.25	27.06	11956	21286	38766	38232	37916	37382	37066	38075	37225	1935	11300	5000	28650	50	1	38693623	14587	3.72	0.37	12	0.14	10125.00	102095.00	39150	20221212	-3.70	28850	20231010	30.68	39050	-3.46	20231206	28850	30.68	20231010	39050	-3.46	20231206	28850	30.68	20231010	0.79	N	375500	5000	1934 억	10471345	N	N	32	N	N
88	20231214	101121	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37900	200	2	0.53	1805212850	47423	47.73	38350	38350	37750	49000	26400	37700	38066.19	27.06	11956	19190	38766	38232	37916	37382	37066	38075	37225	1935	11300	5000	28650	50	1	38693623	14665	3.74	0.37	12	0.12	10125.00	102095.00	39150	20221212	-3.19	28850	20231010	31.37	39050	-2.94	20231206	28850	31.37	20231010	39050	-2.94	20231206	28850	31.37	20231010	0.79	N	375500	5000	1934 억	10471345	N	N	32	N	N
89	20231214	091101	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38150	450	2	1.19	513487550	13452	13.54	38350	38350	38050	49000	26400	37700	38171.84	27.06	11956	7979	38766	38232	37916	37382	37066	38075	37225	1935	11300	5000	28650	50	1	38693623	14762	3.77	0.37	12	0.03	10125.00	102095.00	39150	20221212	-2.55	28850	20231010	32.24	39050	-2.30	20231206	28850	32.24	20231010	39050	-2.30	20231206	28850	32.24	20231010	0.79	N	375500	5000	1934 억	10471345	N	N	32	N	N
90	20231213	161127	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37700	-400	5	-1.05	3765073500	99235	98.19	38300	38450	37600	49500	26700	38100	37941.27	27.04	11069	44078	39133	38616	38133	37616	37133	38875	37875	1935	11400	5000	28950	50	1	38693623	14587	3.72	0.37	12	0.26	10125.00	102095.00	39150	20221212	-3.70	28850	20231010	30.68	39050	-3.46	20231206	28850	30.68	20231010	39050	-3.46	20231206	28850	30.68	20231010	0.82	N	375500	5000	1934 억	10464409	N	N	32	N	N
91	20231213	151151	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37850	-250	5	-0.66	3531681150	93052	92.07	38300	38450	37600	49500	26700	38100	37953.84	27.04	11069	40327	39133	38616	38133	37616	37133	38875	37875	1935	11400	5000	28950	50	1	38693623	14646	3.74	0.37	12	0.24	10125.00	102095.00	39150	20221212	-3.32	28850	20231010	31.20	39050	-3.07	20231206	28850	31.20	20231010	39050	-3.07	20231206	28850	31.20	20231010	0.82	N	375500	5000	1934 억	10464409	N	N	33	N	N
92	20231213	141150	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37800	-300	5	-0.79	2555956400	67235	66.53	38300	38450	37600	49500	26700	38100	38015.27	27.04	11069	31099	39133	38616	38133	37616	37133	38875	37875	1935	11400	5000	28950	50	1	38693623	14626	3.73	0.37	12	0.17	10125.00	102095.00	39150	20221212	-3.45	28850	20231010	31.02	39050	-3.20	20231206	28850	31.02	20231010	39050	-3.20	20231206	28850	31.02	20231010	0.82	N	375500	5000	1934 억	10464409	N	N	33	N	N
93	20231213	131154	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37900	-200	5	-0.52	1648573700	43222	42.77	38300	38450	37800	49500	26700	38100	38142.00	27.04	11069	22386	39133	38616	38133	37616	37133	38875	37875	1935	11400	5000	28950	50	1	38693623	14665	3.74	0.37	12	0.11	10125.00	102095.00	39150	20221212	-3.19	28850	20231010	31.37	39050	-2.94	20231206	28850	31.37	20231010	39050	-2.94	20231206	28850	31.37	20231010	0.82	N	375500	5000	1934 억	10464409	N	N	33	N	N
94	20231213	121149	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38200	100	2	0.26	1204573350	31591	31.26	38300	38450	37800	49500	26700	38100	38130.27	27.04	11069	17767	39133	38616	38133	37616	37133	38875	37875	1935	11400	5000	28950	50	1	38693623	14781	3.77	0.37	12	0.08	10125.00	102095.00	39150	20221212	-2.43	28850	20231010	32.41	39050	-2.18	20231206	28850	32.41	20231010	39050	-2.18	20231206	28850	32.41	20231010	0.82	N	375500	5000	1934 억	10464409	N	N	33	N	N
95	20231213	111154	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38400	300	2	0.79	860249200	22587	22.35	38300	38450	37800	49500	26700	38100	38086.03	27.04	11069	12374	39133	38616	38133	37616	37133	38875	37875	1935	11400	5000	28950	50	1	38693623	14858	3.79	0.38	12	0.06	10125.00	102095.00	39150	20221212	-1.92	28850	20231010	33.10	39050	-1.66	20231206	28850	33.10	20231010	39050	-1.66	20231206	28850	33.10	20231010	0.82	N	375500	5000	1934 억	10464409	N	N	33	N	N
96	20231213	101200	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38050	-50	5	-0.13	339053750	8914	8.82	38300	38300	37800	49500	26700	38100	38036.09	27.04	11069	2391	39133	38616	38133	37616	37133	38875	37875	1935	11400	5000	28950	50	1	38693623	14723	3.76	0.37	12	0.02	10125.00	102095.00	39150	20221212	-2.81	28850	20231010	31.89	39050	-2.56	20231206	28850	31.89	20231010	39050	-2.56	20231206	28850	31.89	20231010	0.82	N	375500	5000	1934 억	10464409	N	N	33	N	N
97	20231213	091146	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38250	150	2	0.39	80679000	2117	2.09	38300	38300	37800	49500	26700	38100	38110.06	27.04	11069	-85	39133	38616	38133	37616	37133	38875	37875	1935	11400	5000	28950	50	1	38693623	14800	3.78	0.37	12	0.01	10125.00	102095.00	39150	20221212	-2.30	28850	20231010	32.58	39050	-2.05	20231206	28850	32.58	20231010	39050	-2.05	20231206	28850	32.58	20231010	0.82	N	375500	5000	1934 억	10464409	N	N	33	N	N
98	20231212	161106	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38100	500	2	1.33	3867334500	101012	95.77	37900	38650	37650	48850	26350	37600	38311.92	27.00	-417	27875	38700	38150	37700	37150	36700	37925	36925	1935	11250	5000	28570	50	1	38693623	14742	3.76	0.37	12	0.26	10125.00	102095.00	39300	20221208	-3.05	28850	20231010	32.06	39050	-2.43	20231206	28850	32.06	20231010	39150	-2.68	20221212	28850	32.06	20231010	0.85	N	375500	5000	1934 억	10446312	N	N	33	N	N
99	20231212	151111	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38200	600	2	1.60	3560404500	92968	88.14	37900	38650	37650	48850	26350	37600	38320.34	27.00	-417	27414	38700	38150	37700	37150	36700	37925	36925	1935	11250	5000	28570	50	1	38693623	14781	3.77	0.37	12	0.24	10125.00	102095.00	39300	20221208	-2.80	28850	20231010	32.41	39050	-2.18	20231206	28850	32.41	20231010	39150	-2.43	20221212	28850	32.41	20231010	0.85	N	375500	5000	1934 억	10446312	N	N	86	N	N
100	20231212	141009	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38200	600	2	1.60	2950265300	76969	72.97	37900	38650	37650	48850	26350	37600	38360.20	27.00	-417	26191	38700	38150	37700	37150	36700	37925	36925	1935	11250	5000	28570	50	1	38693623	14781	3.77	0.37	12	0.20	10125.00	102095.00	39300	20221208	-2.80	28850	20231010	32.41	39050	-2.18	20231206	28850	32.41	20231010	39150	-2.43	20221212	28850	32.41	20231010	0.85	N	375500	5000	1934 억	10446312	N	N	86	N	N
101	20231212	131015	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38500	900	2	2.39	2262851200	58998	55.94	37900	38650	37650	48850	26350	37600	38395.14	27.00	-417	24844	38700	38150	37700	37150	36700	37925	36925	1935	11250	5000	28570	50	1	38693623	14897	3.80	0.38	12	0.15	10125.00	102095.00	39300	20221208	-2.04	28850	20231010	33.45	39050	-1.41	20231206	28850	33.45	20231010	39150	-1.66	20221212	28850	33.45	20231010	0.85	N	375500	5000	1934 억	10446312	N	N	86	N	N
102	20231212	121004	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38500	900	2	2.39	1817951750	47444	44.98	37900	38650	37650	48850	26350	37600	38366.30	27.00	-417	20739	38700	38150	37700	37150	36700	37925	36925	1935	11250	5000	28570	50	1	38693623	14897	3.80	0.38	12	0.12	10125.00	102095.00	39300	20221208	-2.04	28850	20231010	33.45	39050	-1.41	20231206	28850	33.45	20231010	39150	-1.66	20221212	28850	33.45	20231010	0.85	N	375500	5000	1934 억	10446312	N	N	86	N	N
103	20231212	111022	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38450	850	2	2.26	1430205150	37360	35.42	37900	38650	37650	48850	26350	37600	38341.24	27.00	-417	19311	38700	38150	37700	37150	36700	37925	36925	1935	11250	5000	28570	50	1	38693623	14878	3.80	0.38	12	0.10	10125.00	102095.00	39300	20221208	-2.16	28850	20231010	33.28	39050	-1.54	20231206	28850	33.28	20231010	39150	-1.79	20221212	28850	33.28	20231010	0.85	N	375500	5000	1934 억	10446312	N	N	86	N	N
104	20231212	101103	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38400	800	2	2.13	1067680950	27950	26.50	37900	38550	37650	48850	26350	37600	38271.78	27.00	-417	14959	38700	38150	37700	37150	36700	37925	36925	1935	11250	5000	28570	50	1	38693623	14858	3.79	0.38	12	0.07	10125.00	102095.00	39300	20221208	-2.29	28850	20231010	33.10	39050	-1.66	20231206	28850	33.10	20231010	39150	-1.92	20221212	28850	33.10	20231010	0.85	N	375500	5000	1934 억	10446312	N	N	86	N	N
105	20231212	091104	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38200	600	2	1.60	343592950	9076	8.60	37900	38200	37650	48850	26350	37600	37984.36	27.00	-417	4798	38700	38150	37700	37150	36700	37925	36925	1935	11250	5000	28570	50	1	38693623	14781	3.77	0.37	12	0.02	10125.00	102095.00	39300	20221208	-2.80	28850	20231010	32.41	39050	-2.18	20231206	28850	32.41	20231010	39150	-2.43	20221212	28850	32.41	20231010	0.85	N	375500	5000	1934 억	10446312	N	N	86	N	N
106	20231211	161106	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37600	-400	5	-1.05	3918141550	104388	78.66	38250	38250	37250	49400	26600	38000	37534.33	26.93	-10845	28336	39466	38732	38266	37532	37066	38500	37300	1935	11400	5000	28880	50	1	38693623	14549	3.71	0.37	12	0.27	10125.00	102095.00	39750	20221207	-5.41	28850	20231010	30.33	39050	-3.71	20231206	28850	30.33	20231010	39150	-3.96	20221212	28850	30.33	20231010	0.88	N	375500	5000	1934 억	10421477	N	N	86	N	N
107	20231211	151102	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37650	-350	5	-0.92	3532762700	94145	70.94	38250	38250	37250	49400	26600	38000	37524.70	26.93	-10845	25645	39466	38732	38266	37532	37066	38500	37300	1935	11400	5000	28880	50	1	38693623	14568	3.72	0.37	12	0.24	10125.00	102095.00	39750	20221207	-5.28	28850	20231010	30.50	39050	-3.59	20231206	28850	30.50	20231010	39150	-3.83	20221212	28850	30.50	20231010	0.88	N	375500	5000	1934 억	10421477	N	N	3	N	N
108	20231211	141102	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37450	-550	5	-1.45	2675420050	71272	53.71	38250	38250	37250	49400	26600	38000	37538.16	26.93	-10845	16310	39466	38732	38266	37532	37066	38500	37300	1935	11400	5000	28880	50	1	38693623	14491	3.70	0.37	12	0.18	10125.00	102095.00	39750	20221207	-5.79	28850	20231010	29.81	39050	-4.10	20231206	28850	29.81	20231010	39150	-4.34	20221212	28850	29.81	20231010	0.88	N	375500	5000	1934 억	10421477	N	N	3	N	N
109	20231211	131059	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37300	-700	5	-1.84	2196062600	58479	44.07	38250	38250	37250	49400	26600	38000	37553.01	26.93	-10845	13717	39466	38732	38266	37532	37066	38500	37300	1935	11400	5000	28880	50	1	38693623	14433	3.68	0.37	12	0.15	10125.00	102095.00	39750	20221207	-6.16	28850	20231010	29.29	39050	-4.48	20231206	28850	29.29	20231010	39150	-4.73	20221212	28850	29.29	20231010	0.88	N	375500	5000	1934 억	10421477	N	N	3	N	N
110	20231211	121102	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37400	-600	5	-1.58	1511332750	40167	30.27	38250	38250	37350	49400	26600	38000	37626.23	26.93	-10845	8967	39466	38732	38266	37532	37066	38500	37300	1935	11400	5000	28880	50	1	38693623	14471	3.69	0.37	12	0.10	10125.00	102095.00	39750	20221207	-5.91	28850	20231010	29.64	39050	-4.23	20231206	28850	29.64	20231010	39150	-4.47	20221212	28850	29.64	20231010	0.88	N	375500	5000	1934 억	10421477	N	N	3	N	N
111	20231211	111056	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37600	-400	5	-1.05	1160418500	30815	23.22	38250	38250	37350	49400	26600	38000	37657.59	26.93	-10845	6854	39466	38732	38266	37532	37066	38500	37300	1935	11400	5000	28880	50	1	38693623	14549	3.71	0.37	12	0.08	10125.00	102095.00	39750	20221207	-5.41	28850	20231010	30.33	39050	-3.71	20231206	28850	30.33	20231010	39150	-3.96	20221212	28850	30.33	20231010	0.88	N	375500	5000	1934 억	10421477	N	N	3	N	N
112	20231211	101055	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37750	-250	5	-0.66	628847600	16677	12.57	38250	38250	37450	49400	26600	38000	37707.48	26.93	-10845	2909	39466	38732	38266	37532	37066	38500	37300	1935	11400	5000	28880	50	1	38693623	14607	3.73	0.37	12	0.04	10125.00	102095.00	39750	20221207	-5.03	28850	20231010	30.85	39050	-3.33	20231206	28850	30.85	20231010	39150	-3.58	20221212	28850	30.85	20231010	0.88	N	375500	5000	1934 억	10421477	N	N	3	N	N
113	20231211	091056	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38200	200	2	0.53	50039650	1310	0.99	38250	38250	38000	49400	26600	38000	38198.21	26.93	-10845	554	39466	38732	38266	37532	37066	38500	37300	1935	11400	5000	28880	50	1	38693623	14781	3.77	0.37	12	0.00	10125.00	102095.00	39750	20221207	-3.90	28850	20231010	32.41	39050	-2.18	20231206	28850	32.41	20231010	39150	-2.43	20221212	28850	32.41	20231010	0.88	N	375500	5000	1934 억	10421477	N	N	3	N	N
114	20231208	161047	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38000	-650	5	-1.68	5067311800	132285	166.46	39000	39000	37800	50200	27100	38650	38306.13	26.94	0	15042	39216	38932	38616	38332	38016	39075	38475	1935	11550	5000	29370	50	1	38693623	14704	3.75	0.37	12	0.34	10125.00	102095.00	40800	20221206	-6.86	28850	20231010	31.72	39050	-2.69	20231206	28850	31.72	20231010	39300	-3.31	20221208	28850	31.72	20231010	0.90	N	375500	5000	1934 억	10422677	N	N	3	N	N
115	20231208	151050	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38050	-600	5	-1.55	4766193600	124355	156.48	39000	39000	37800	50200	27100	38650	38327.32	26.94	0	15875	39216	38932	38616	38332	38016	39075	38475	1935	11550	5000	29370	50	1	38693623	14723	3.76	0.37	12	0.32	10125.00	102095.00	40800	20221206	-6.74	28850	20231010	31.89	39050	-2.56	20231206	28850	31.89	20231010	39300	-3.18	20221208	28850	31.89	20231010	0.90	N	375500	5000	1934 억	10422677	N	N	11	N	N
116	20231208	141049	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38000	-650	5	-1.68	3847989500	100179	126.06	39000	39000	37950	50200	27100	38650	38411.14	26.94	0	10735	39216	38932	38616	38332	38016	39075	38475	1935	11550	5000	29370	50	1	38693623	14704	3.75	0.37	12	0.26	10125.00	102095.00	40800	20221206	-6.86	28850	20231010	31.72	39050	-2.69	20231206	28850	31.72	20231010	39300	-3.31	20221208	28850	31.72	20231010	0.90	N	375500	5000	1934 억	10422677	N	N	11	N	N
117	20231208	131047	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38200	-450	5	-1.16	2458087450	63811	80.30	39000	39000	38100	50200	27100	38650	38521.37	26.94	0	12353	39216	38932	38616	38332	38016	39075	38475	1935	11550	5000	29370	50	1	38693623	14781	3.77	0.37	12	0.16	10125.00	102095.00	40800	20221206	-6.37	28850	20231010	32.41	39050	-2.18	20231206	28850	32.41	20231010	39300	-2.80	20221208	28850	32.41	20231010	0.90	N	375500	5000	1934 억	10422677	N	N	11	N	N
118	20231208	121044	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38550	-100	5	-0.26	1622027800	41984	52.83	39000	39000	38400	50200	27100	38650	38634.43	26.94	0	7984	39216	38932	38616	38332	38016	39075	38475	1935	11550	5000	29370	50	1	38693623	14916	3.81	0.38	12	0.11	10125.00	102095.00	40800	20221206	-5.51	28850	20231010	33.62	39050	-1.28	20231206	28850	33.62	20231010	39300	-1.91	20221208	28850	33.62	20231010	0.90	N	375500	5000	1934 억	10422677	N	N	11	N	N
119	20231208	111039	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38450	-200	5	-0.52	1007155100	26026	32.75	39000	39000	38400	50200	27100	38650	38698.04	26.94	0	5348	39216	38932	38616	38332	38016	39075	38475	1935	11550	5000	29370	50	1	38693623	14878	3.80	0.38	12	0.07	10125.00	102095.00	40800	20221206	-5.76	28850	20231010	33.28	39050	-1.54	20231206	28850	33.28	20231010	39300	-2.16	20221208	28850	33.28	20231010	0.90	N	375500	5000	1934 억	10422677	N	N	11	N	N
120	20231208	101049	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38750	100	2	0.26	378467800	9742	12.26	39000	39000	38700	50200	27100	38650	38849.09	26.94	0	1091	39216	38932	38616	38332	38016	39075	38475	1935	11550	5000	29370	50	1	38693623	14994	3.83	0.38	12	0.03	10125.00	102095.00	40800	20221206	-5.02	28850	20231010	34.32	39050	-0.77	20231206	28850	34.32	20231010	39300	-1.40	20221208	28850	34.32	20231010	0.90	N	375500	5000	1934 억	10422677	N	N	11	N	N
121	20231208	091038	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38800	150	2	0.39	60391650	1553	1.95	39000	39000	38700	50200	27100	38650	38887.09	26.94	0	604	39216	38932	38616	38332	38016	39075	38475	1935	11550	5000	29370	50	1	38693623	15013	3.83	0.38	12	0.00	10125.00	102095.00	40800	20221206	-4.90	28850	20231010	34.49	39050	-0.64	20231206	28850	34.49	20231010	39300	-1.27	20221208	28850	34.49	20231010	0.90	N	375500	5000	1934 억	10422677	N	N	11	N	N
122	20231207	161042	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38650	-150	5	-0.39	3061710850	79359	117.28	38550	38900	38300	50400	27200	38800	38579.29	26.84	0	41166	39466	39132	38716	38382	37966	39300	38550	1935	11600	5000	29480	50	1	38693623	14955	3.82	0.38	12	0.21	10125.00	102095.00	41000	20221205	-5.73	28850	20231010	33.97	39050	-1.02	20231206	28850	33.97	20231010	39750	-2.77	20221207	28850	33.97	20231010	0.91	N	375500	5000	1934 억	10384017	N	N	11	N	N
123	20231207	151044	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38650	-150	5	-0.39	2825317050	73248	108.25	38550	38900	38300	50400	27200	38800	38571.88	26.84	0	39749	39466	39132	38716	38382	37966	39300	38550	1935	11600	5000	29480	50	1	38693623	14955	3.82	0.38	12	0.19	10125.00	102095.00	41000	20221205	-5.73	28850	20231010	33.97	39050	-1.02	20231206	28850	33.97	20231010	39750	-2.77	20221207	28850	33.97	20231010	0.91	N	375500	5000	1934 억	10384017	N	N	272	N	N
124	20231207	141039	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38500	-300	5	-0.77	2558216800	66316	98.01	38550	38900	38300	50400	27200	38800	38576.10	26.84	0	35718	39466	39132	38716	38382	37966	39300	38550	1935	11600	5000	29480	50	1	38693623	14897	3.80	0.38	12	0.17	10125.00	102095.00	41000	20221205	-6.10	28850	20231010	33.45	39050	-1.41	20231206	28850	33.45	20231010	39750	-3.14	20221207	28850	33.45	20231010	0.91	N	375500	5000	1934 억	10384017	N	N	272	N	N
125	20231207	131038	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38850	50	2	0.13	2352228900	60982	90.12	38550	38900	38300	50400	27200	38800	38572.44	26.84	0	33868	39466	39132	38716	38382	37966	39300	38550	1935	11600	5000	29480	50	1	38693623	15032	3.84	0.38	12	0.16	10125.00	102095.00	41000	20221205	-5.24	28850	20231010	34.66	39050	-0.51	20231206	28850	34.66	20231010	39750	-2.26	20221207	28850	34.66	20231010	0.91	N	375500	5000	1934 억	10384017	N	N	272	N	N
126	20231207	121039	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38800	0	3	0.00	2239120600	58066	85.81	38550	38900	38300	50400	27200	38800	38561.57	26.84	0	32216	39466	39132	38716	38382	37966	39300	38550	1935	11600	5000	29480	50	1	38693623	15013	3.83	0.38	12	0.15	10125.00	102095.00	41000	20221205	-5.37	28850	20231010	34.49	39050	-0.64	20231206	28850	34.49	20231010	39750	-2.39	20221207	28850	34.49	20231010	0.91	N	375500	5000	1934 억	10384017	N	N	272	N	N
127	20231207	111027	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38600	-200	5	-0.52	1977215900	51286	75.79	38550	38900	38300	50400	27200	38800	38552.65	26.84	0	28494	39466	39132	38716	38382	37966	39300	38550	1935	11600	5000	29480	50	1	38693623	14936	3.81	0.38	12	0.13	10125.00	102095.00	41000	20221205	-5.85	28850	20231010	33.80	39050	-1.15	20231206	28850	33.80	20231010	39750	-2.89	20221207	28850	33.80	20231010	0.91	N	375500	5000	1934 억	10384017	N	N	272	N	N
128	20231207	101033	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38550	-250	5	-0.64	886219650	22913	33.86	38550	38900	38400	50400	27200	38800	38677.49	26.84	0	9643	39466	39132	38716	38382	37966	39300	38550	1935	11600	5000	29480	50	1	38693623	14916	3.81	0.38	12	0.06	10125.00	102095.00	41000	20221205	-5.98	28850	20231010	33.62	39050	-1.28	20231206	28850	33.62	20231010	39750	-3.02	20221207	28850	33.62	20231010	0.91	N	375500	5000	1934 억	10384017	N	N	272	N	N
129	20231207	091038	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38600	-200	5	-0.52	139064150	3604	5.33	38550	38750	38400	50400	27200	38800	38584.92	26.84	0	1999	39466	39132	38716	38382	37966	39300	38550	1935	11600	5000	29480	50	1	38693623	14936	3.81	0.38	12	0.01	10125.00	102095.00	41000	20221205	-5.85	28850	20231010	33.80	39050	-1.15	20231206	28850	33.80	20231010	39750	-2.89	20221207	28850	33.80	20231010	0.91	N	375500	5000	1934 억	10384017	N	N	272	N	N
130	20231206	161026	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38800	300	2	0.78	2623630350	67607	112.21	38350	39050	38300	50000	26950	38500	38807.08	26.80	0	13696	39200	38850	38500	38150	37800	39025	38325	1935	11500	5000	29260	50	1	38693623	15013	3.83	0.38	12	0.17	10125.00	102095.00	41700	20221202	-6.95	28850	20231010	34.49	39050	-0.64	20231206	28850	34.49	20231010	40800	-4.90	20221206	28850	34.49	20231010	0.93	N	375500	5000	1934 억	10368768	N	N	272	N	N
131	20231206	151044	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38800	300	2	0.78	2486741650	64079	106.36	38350	39050	38300	50000	26950	38500	38807.44	26.80	0	13511	39200	38850	38500	38150	37800	39025	38325	1935	11500	5000	29260	50	1	38693623	15013	3.83	0.38	12	0.17	10125.00	102095.00	41700	20221202	-6.95	28850	20231010	34.49	39050	-0.64	20231206	28850	34.49	20231010	40800	-4.90	20221206	28850	34.49	20231010	0.93	N	375500	5000	1934 억	10368768	N	N	3	N	N
132	20231206	141039	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	39000	500	2	1.30	2116196500	54538	90.52	38350	39050	38300	50000	26950	38500	38802.24	26.80	0	15948	39200	38850	38500	38150	37800	39025	38325	1935	11500	5000	29260	50	1	38693623	15091	3.85	0.38	12	0.14	10125.00	102095.00	41700	20221202	-6.47	28850	20231010	35.18	39050	-0.13	20231206	28850	35.18	20231010	40800	-4.41	20221206	28850	35.18	20231010	0.93	N	375500	5000	1934 억	10368768	N	N	3	N	N
133	20231206	131028	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38950	450	2	1.17	1551548700	40038	66.45	38350	38950	38300	50000	26950	38500	38751.90	26.80	0	18277	39200	38850	38500	38150	37800	39025	38325	1935	11500	5000	29260	50	1	38693623	15071	3.85	0.38	12	0.10	10125.00	102095.00	41700	20221202	-6.59	28850	20231010	35.01	38950	0.00	20230201	28850	35.01	20231010	40800	-4.53	20221206	28850	35.01	20231010	0.93	N	375500	5000	1934 억	10368768	N	N	3	N	N
134	20231206	121018	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38900	400	2	1.04	1316001600	33987	56.41	38350	38950	38300	50000	26950	38500	38720.73	26.80	0	16637	39200	38850	38500	38150	37800	39025	38325	1935	11500	5000	29260	50	1	38693623	15052	3.84	0.38	12	0.09	10125.00	102095.00	41700	20221202	-6.71	28850	20231010	34.84	38950	0.00	20230201	28850	34.84	20231010	40800	-4.66	20221206	28850	34.84	20231010	0.93	N	375500	5000	1934 억	10368768	N	N	3	N	N
135	20231206	111042	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38900	400	2	1.04	1059289150	27385	45.45	38350	38900	38300	50000	26950	38500	38681.36	26.80	0	14376	39200	38850	38500	38150	37800	39025	38325	1935	11500	5000	29260	50	1	38693623	15052	3.84	0.38	12	0.07	10125.00	102095.00	41700	20221202	-6.71	28850	20231010	34.84	38950	-0.13	20230201	28850	34.84	20231010	40800	-4.66	20221206	28850	34.84	20231010	0.93	N	375500	5000	1934 억	10368768	N	N	3	N	N
136	20231206	101031	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38750	250	2	0.65	615632500	15948	26.47	38350	38800	38300	50000	26950	38500	38602.49	26.80	0	7133	39200	38850	38500	38150	37800	39025	38325	1935	11500	5000	29260	50	1	38693623	14994	3.83	0.38	12	0.04	10125.00	102095.00	41700	20221202	-7.07	28850	20231010	34.32	38950	-0.51	20230201	28850	34.32	20231010	40800	-5.02	20221206	28850	34.32	20231010	0.93	N	375500	5000	1934 억	10368768	N	N	3	N	N
137	20231206	091033	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38500	0	3	0.00	27236300	709	1.18	38350	38500	38350	50000	26950	38500	38415.09	26.80	0	27	39200	38850	38500	38150	37800	39025	38325	1935	11500	5000	29260	50	1	38693623	14897	3.80	0.38	12	0.00	10125.00	102095.00	41700	20221202	-7.67	28850	20231010	33.45	38950	-1.16	20230201	28850	33.45	20231010	40800	-5.64	20221206	28850	33.45	20231010	0.93	N	375500	5000	1934 억	10368768	N	N	3	N	N
138	20231205	161034	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38500	-50	5	-0.13	2325590850	60220	66.91	38300	38850	38150	50100	27000	38550	38618.34	26.78	0	14453	39216	38882	38316	37982	37416	39050	38150	1935	11550	5000	29290	50	1	38693623	14897	3.80	0.38	12	0.16	10125.00	102095.00	42500	20221201	-9.41	28850	20231010	33.45	38950	-1.16	20230201	28850	33.45	20231010	41000	-6.10	20221205	28850	33.45	20231010	0.93	N	375500	5000	1934 억	10360976	N	N	3	N	N
139	20231205	151031	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38600	50	2	0.13	2144774500	55527	61.69	38300	38850	38150	50100	27000	38550	38625.79	26.78	0	13383	39216	38882	38316	37982	37416	39050	38150	1935	11550	5000	29290	50	1	38693623	14936	3.81	0.38	12	0.14	10125.00	102095.00	42500	20221201	-9.18	28850	20231010	33.80	38950	-0.90	20230201	28850	33.80	20231010	41000	-5.85	20221205	28850	33.80	20231010	0.93	N	375500	5000	1934 억	10360976	N	N	114	N	N
140	20231205	141029	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38750	200	2	0.52	1586704200	41091	45.65	38300	38850	38150	50100	27000	38550	38614.40	26.78	0	13495	39216	38882	38316	37982	37416	39050	38150	1935	11550	5000	29290	50	1	38693623	14994	3.83	0.38	12	0.11	10125.00	102095.00	42500	20221201	-8.82	28850	20231010	34.32	38950	-0.51	20230201	28850	34.32	20231010	41000	-5.49	20221205	28850	34.32	20231010	0.93	N	375500	5000	1934 억	10360976	N	N	114	N	N
141	20231205	131026	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38800	250	2	0.65	1142479700	29638	32.93	38300	38800	38150	50100	27000	38550	38547.80	26.78	0	10556	39216	38882	38316	37982	37416	39050	38150	1935	11550	5000	29290	50	1	38693623	15013	3.83	0.38	12	0.08	10125.00	102095.00	42500	20221201	-8.71	28850	20231010	34.49	38950	-0.39	20230201	28850	34.49	20231010	41000	-5.37	20221205	28850	34.49	20231010	0.93	N	375500	5000	1934 억	10360976	N	N	114	N	N
142	20231205	121024	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38600	50	2	0.13	761365650	19784	21.98	38300	38700	38150	50100	27000	38550	38483.91	26.78	0	8669	39216	38882	38316	37982	37416	39050	38150	1935	11550	5000	29290	50	1	38693623	14936	3.81	0.38	12	0.05	10125.00	102095.00	42500	20221201	-9.18	28850	20231010	33.80	38950	-0.90	20230201	28850	33.80	20231010	41000	-5.85	20221205	28850	33.80	20231010	0.93	N	375500	5000	1934 억	10360976	N	N	114	N	N
143	20231205	111024	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38650	100	2	0.26	622914450	16199	18.00	38300	38700	38150	50100	27000	38550	38453.88	26.78	0	6299	39216	38882	38316	37982	37416	39050	38150	1935	11550	5000	29290	50	1	38693623	14955	3.82	0.38	12	0.04	10125.00	102095.00	42500	20221201	-9.06	28850	20231010	33.97	38950	-0.77	20230201	28850	33.97	20231010	41000	-5.73	20221205	28850	33.97	20231010	0.93	N	375500	5000	1934 억	10360976	N	N	114	N	N
144	20231205	101027	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38500	-50	5	-0.13	401912500	10472	11.63	38300	38600	38150	50100	27000	38550	38379.73	26.78	0	4090	39216	38882	38316	37982	37416	39050	38150	1935	11550	5000	29290	50	1	38693623	14897	3.80	0.38	12	0.03	10125.00	102095.00	42500	20221201	-9.41	28850	20231010	33.45	38950	-1.16	20230201	28850	33.45	20231010	41000	-6.10	20221205	28850	33.45	20231010	0.93	N	375500	5000	1934 억	10360976	N	N	114	N	N
145	20231205	091024	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38300	-250	5	-0.65	125425450	3278	3.64	38300	38500	38150	50100	27000	38550	38262.80	26.78	0	1220	39216	38882	38316	37982	37416	39050	38150	1935	11550	5000	29290	50	1	38693623	14820	3.78	0.38	12	0.01	10125.00	102095.00	42500	20221201	-9.88	28850	20231010	32.76	38950	-1.67	20230201	28850	32.76	20231010	41000	-6.59	20221205	28850	32.76	20231010	0.93	N	375500	5000	1934 억	10360976	N	N	114	N	N
146	20231204	161021	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38550	600	2	1.58	3453928000	89890	129.94	37950	38650	37750	49300	26600	37950	38423.90	26.70	0	40630	38650	38300	38100	37750	37550	38200	37650	1935	11350	5000	28840	50	1	38693623	14916	3.81	0.38	12	0.23	10125.00	102095.00	42500	20221201	-9.29	28850	20231010	33.62	38950	-1.03	20230201	28850	33.62	20231010	41000	-5.98	20221205	28850	33.62	20231010	0.95	N	375500	5000	1934 억	10330126	N	N	114	N	N
147	20231204	151023	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38550	600	2	1.58	3248044950	84553	122.22	37950	38650	37750	49300	26600	37950	38414.31	26.70	0	38021	38650	38300	38100	37750	37550	38200	37650	1935	11350	5000	28840	50	1	38693623	14916	3.81	0.38	12	0.22	10125.00	102095.00	42500	20221201	-9.29	28850	20231010	33.62	38950	-1.03	20230201	28850	33.62	20231010	41000	-5.98	20221205	28850	33.62	20231010	0.95	N	375500	5000	1934 억	10330126	N	N	349	N	N
148	20231204	141015	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38600	650	2	1.71	2550877100	66495	96.12	37950	38600	37750	49300	26600	37950	38361.94	26.70	0	33329	38650	38300	38100	37750	37550	38200	37650	1935	11350	5000	28840	50	1	38693623	14936	3.81	0.38	12	0.17	10125.00	102095.00	42500	20221201	-9.18	28850	20231010	33.80	38950	-0.90	20230201	28850	33.80	20231010	41000	-5.85	20221205	28850	33.80	20231010	0.95	N	375500	5000	1934 억	10330126	N	N	349	N	N
149	20231204	131015	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38450	500	2	1.32	2013195200	52536	75.94	37950	38550	37750	49300	26600	37950	38320.30	26.70	0	27027	38650	38300	38100	37750	37550	38200	37650	1935	11350	5000	28840	50	1	38693623	14878	3.80	0.38	12	0.14	10125.00	102095.00	42500	20221201	-9.53	28850	20231010	33.28	38950	-1.28	20230201	28850	33.28	20231010	41000	-6.22	20221205	28850	33.28	20231010	0.95	N	375500	5000	1934 억	10330126	N	N	349	N	N
150	20231204	121016	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38450	500	2	1.32	1605282000	41938	60.62	37950	38500	37750	49300	26600	37950	38277.50	26.70	0	24863	38650	38300	38100	37750	37550	38200	37650	1935	11350	5000	28840	50	1	38693623	14878	3.80	0.38	12	0.11	10125.00	102095.00	42500	20221201	-9.53	28850	20231010	33.28	38950	-1.28	20230201	28850	33.28	20231010	41000	-6.22	20221205	28850	33.28	20231010	0.95	N	375500	5000	1934 억	10330126	N	N	349	N	N
151	20231204	111019	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38300	350	2	0.92	1035061650	27099	39.17	37950	38450	37750	49300	26600	37950	38195.57	26.70	0	16662	38650	38300	38100	37750	37550	38200	37650	1935	11350	5000	28840	50	1	38693623	14820	3.78	0.38	12	0.07	10125.00	102095.00	42500	20221201	-9.88	28850	20231010	32.76	38950	-1.67	20230201	28850	32.76	20231010	41000	-6.59	20221205	28850	32.76	20231010	0.95	N	375500	5000	1934 억	10330126	N	N	349	N	N
152	20231204	101015	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38250	300	2	0.79	514202900	13506	19.52	37950	38300	37750	49300	26600	37950	38072.18	26.70	0	8325	38650	38300	38100	37750	37550	38200	37650	1935	11350	5000	28840	50	1	38693623	14800	3.78	0.37	12	0.03	10125.00	102095.00	42500	20221201	-10.00	28850	20231010	32.58	38950	-1.80	20230201	28850	32.58	20231010	41000	-6.71	20221205	28850	32.58	20231010	0.95	N	375500	5000	1934 억	10330126	N	N	349	N	N
153	20231204	091015	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37850	-100	5	-0.26	48667750	1281	1.85	37950	38200	37800	49300	26600	37950	37992.00	26.70	0	719	38650	38300	38100	37750	37550	38200	37650	1935	11350	5000	28840	50	1	38693623	14646	3.74	0.37	12	0.00	10125.00	102095.00	42500	20221201	-10.94	28850	20231010	31.20	38950	-2.82	20230201	28850	31.20	20231010	41000	-7.68	20221205	28850	31.20	20231010	0.95	N	375500	5000	1934 억	10330126	N	N	349	N	N
154	20231201	161017	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	37950	-350	5	-0.91	2634331700	68886	45.32	38300	38450	37900	49750	26850	38300	38241.92	26.74	0	1352	39000	38650	38000	37650	37000	38825	37825	1935	11450	5000	29100	50	1	38693623	14684	3.75	0.37	12	0.18	10125.00	102095.00	42500	20221201	-10.71	28850	20231010	31.54	38950	-2.57	20230201	28850	31.54	20231010	42500	-10.71	20221201	28850	31.54	20231010	0.94	N	375500	5000	1934 억	10347369	N	N	349	N	N
155	20231201	151013	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38050	-250	5	-0.65	2532122550	66196	43.55	38300	38450	37900	49750	26850	38300	38251.90	26.74	0	1346	39000	38650	38000	37650	37000	38825	37825	1935	11450	5000	29100	50	1	38693623	14723	3.76	0.37	12	0.17	10125.00	102095.00	42500	20221201	-10.47	28850	20231010	31.89	38950	-2.31	20230201	28850	31.89	20231010	42500	-10.47	20221201	28850	31.89	20231010	0.94	N	375500	5000	1934 억	10347369	N	N	10	N	N
156	20231201	141012	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38250	-50	5	-0.13	2042191550	53386	35.12	38300	38450	37900	49750	26850	38300	38253.32	26.74	0	4805	39000	38650	38000	37650	37000	38825	37825	1935	11450	5000	29100	50	1	38693623	14800	3.78	0.37	12	0.14	10125.00	102095.00	42500	20221201	-10.00	28850	20231010	32.58	38950	-1.80	20230201	28850	32.58	20231010	42500	-10.00	20221201	28850	32.58	20231010	0.94	N	375500	5000	1934 억	10347369	N	N	10	N	N
157	20231201	131016	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38250	-50	5	-0.13	1589311650	41544	27.33	38300	38450	37900	49750	26850	38300	38256.11	26.74	0	3526	39000	38650	38000	37650	37000	38825	37825	1935	11450	5000	29100	50	1	38693623	14800	3.78	0.37	12	0.11	10125.00	102095.00	42500	20221201	-10.00	28850	20231010	32.58	38950	-1.80	20230201	28850	32.58	20231010	42500	-10.00	20221201	28850	32.58	20231010	0.94	N	375500	5000	1934 억	10347369	N	N	10	N	N
158	20231201	121021	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38150	-150	5	-0.39	1219604850	31867	20.97	38300	38450	37900	49750	26850	38300	38271.72	26.74	0	5377	39000	38650	38000	37650	37000	38825	37825	1935	11450	5000	29100	50	1	38693623	14762	3.77	0.37	12	0.08	10125.00	102095.00	42500	20221201	-10.24	28850	20231010	32.24	38950	-2.05	20230201	28850	32.24	20231010	42500	-10.24	20221201	28850	32.24	20231010	0.94	N	375500	5000	1934 억	10347369	N	N	10	N	N
159	20231201	111015	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38400	100	2	0.26	856618250	22389	14.73	38300	38450	37900	49750	26850	38300	38260.67	26.74	0	6858	39000	38650	38000	37650	37000	38825	37825	1935	11450	5000	29100	50	1	38693623	14858	3.79	0.38	12	0.06	10125.00	102095.00	42500	20221201	-9.65	28850	20231010	33.10	38950	-1.41	20230201	28850	33.10	20231010	42500	-9.65	20221201	28850	33.10	20231010	0.94	N	375500	5000	1934 억	10347369	N	N	10	N	N
160	20231201	101024	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38300	0	3	0.00	507030250	13265	8.73	38300	38450	37900	49750	26850	38300	38223.16	26.74	0	4706	39000	38650	38000	37650	37000	38825	37825	1935	11450	5000	29100	50	1	38693623	14820	3.78	0.38	12	0.03	10125.00	102095.00	42500	20221201	-9.88	28850	20231010	32.76	38950	-1.67	20230201	28850	32.76	20231010	42500	-9.88	20221201	28850	32.76	20231010	0.94	N	375500	5000	1934 억	10347369	N	N	10	N	N
161	20231201	091012	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	38200	-100	5	-0.26	68799450	1809	1.19	38300	38300	37900	49750	26850	38300	38031.76	26.74	0	1003	39000	38650	38000	37650	37000	38825	37825	1935	11450	5000	29100	50	1	38693623	14781	3.77	0.37	12	0.00	10125.00	102095.00	42500	20221201	-10.12	28850	20231010	32.41	38950	-1.93	20230201	28850	32.41	20231010	42500	-10.12	20221201	28850	32.41	20231010	0.94	N	375500	5000	1934 억	10347369	N	N	10	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History