KissMeData/028100/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160419	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	-120	5	-0.92	170054680	13120	61.22	13130	13130	12920	16970	9150	13060	12961.53	4.20	-2251	-2654	13260	13160	12990	12890	12720	13210	12940	70	3910	500	9140	10	1	14052646	1818	-7.95	0.81	12	0.09	-1627.00	15989.00	15000	20230524	-13.73	11100	20230103	16.58	15000	-13.73	20230524	11100	16.58	20230103	15000	-13.73	20230524	11100	16.58	20230103	1.78	N	028100	500	70 억	590521	N	N	2	N	N
3	20231229	150417	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	-120	5	-0.92	170054680	13120	61.22	13130	13130	12920	16970	9150	13060	12961.53	4.20	-2251	-2654	13260	13160	12990	12890	12720	13210	12940	70	3910	500	9140	10	1	14052646	1818	-7.95	0.81	12	0.09	-1627.00	15989.00	15000	20230524	-13.73	11100	20230103	16.58	15000	-13.73	20230524	11100	16.58	20230103	15000	-13.73	20230524	11100	16.58	20230103	1.78	N	028100	500	70 억	590521	N	N	2	N	N
4	20231229	140417	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	-120	5	-0.92	170054680	13120	61.22	13130	13130	12920	16970	9150	13060	12961.53	4.20	-2251	-2654	13260	13160	12990	12890	12720	13210	12940	70	3910	500	9140	10	1	14052646	1818	-7.95	0.81	12	0.09	-1627.00	15989.00	15000	20230524	-13.73	11100	20230103	16.58	15000	-13.73	20230524	11100	16.58	20230103	15000	-13.73	20230524	11100	16.58	20230103	1.78	N	028100	500	70 억	590521	N	N	2	N	N
5	20231229	130416	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	-120	5	-0.92	170054680	13120	61.22	13130	13130	12920	16970	9150	13060	12961.53	4.20	-2251	-2654	13260	13160	12990	12890	12720	13210	12940	70	3910	500	9140	10	1	14052646	1818	-7.95	0.81	12	0.09	-1627.00	15989.00	15000	20230524	-13.73	11100	20230103	16.58	15000	-13.73	20230524	11100	16.58	20230103	15000	-13.73	20230524	11100	16.58	20230103	1.78	N	028100	500	70 억	590521	N	N	2	N	N
6	20231229	120416	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	-120	5	-0.92	170054680	13120	61.22	13130	13130	12920	16970	9150	13060	12961.53	4.20	-2251	-2654	13260	13160	12990	12890	12720	13210	12940	70	3910	500	9140	10	1	14052646	1818	-7.95	0.81	12	0.09	-1627.00	15989.00	15000	20230524	-13.73	11100	20230103	16.58	15000	-13.73	20230524	11100	16.58	20230103	15000	-13.73	20230524	11100	16.58	20230103	1.78	N	028100	500	70 억	590521	N	N	2	N	N
7	20231229	110403	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	-120	5	-0.92	170054680	13120	61.22	13130	13130	12920	16970	9150	13060	12961.53	4.20	-2251	-2654	13260	13160	12990	12890	12720	13210	12940	70	3910	500	9140	10	1	14052646	1818	-7.95	0.81	12	0.09	-1627.00	15989.00	15000	20230524	-13.73	11100	20230103	16.58	15000	-13.73	20230524	11100	16.58	20230103	15000	-13.73	20230524	11100	16.58	20230103	1.78	N	028100	500	70 억	590521	N	N	2	N	N
8	20231229	100405	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	-120	5	-0.92	170054680	13120	61.22	13130	13130	12920	16970	9150	13060	12961.53	4.20	-2251	-2654	13260	13160	12990	12890	12720	13210	12940	70	3910	500	9140	10	1	14052646	1818	-7.95	0.81	12	0.09	-1627.00	15989.00	15000	20230524	-13.73	11100	20230103	16.58	15000	-13.73	20230524	11100	16.58	20230103	15000	-13.73	20230524	11100	16.58	20230103	1.78	N	028100	500	70 억	590521	N	N	2	N	N
9	20231229	090404	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	-120	5	-0.92	170054680	13120	61.22	13130	13130	12920	16970	9150	13060	12961.53	4.20	-2251	-2654	13260	13160	12990	12890	12720	13210	12940	70	3910	500	9140	10	1	14052646	1818	-7.95	0.81	12	0.09	-1627.00	15989.00	15000	20230524	-13.73	11100	20230103	16.58	15000	-13.73	20230524	11100	16.58	20230103	15000	-13.73	20230524	11100	16.58	20230103	1.78	N	028100	500	70 억	590521	N	N	2	N	N
10	20231228	160401	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	-120	5	-0.92	169731170	13095	61.11	13130	13130	12920	16970	9150	13060	12961.53	4.22	0	-2654	13260	13160	12990	12890	12720	13210	12940	70	3910	500	9140	10	1	14052646	1818	-7.95	0.81	12	0.09	-1627.00	15989.00	15000	20230524	-13.73	11100	20230103	16.58	15000	-13.73	20230524	11100	16.58	20230103	15000	-13.73	20230524	11100	16.58	20230103	1.78	N	028100	500	70 억	592772	N	N	2	N	N
11	20231228	150406	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	-110	5	-0.84	161991080	12497	58.32	13130	13130	12920	16970	9150	13060	12962.40	4.22	0	-2407	13260	13160	12990	12890	12720	13210	12940	70	3910	500	9140	10	1	14052646	1820	-7.96	0.81	12	0.09	-1627.00	15989.00	15000	20230524	-13.67	11100	20230103	16.67	15000	-13.67	20230524	11100	16.67	20230103	15000	-13.67	20230524	11100	16.67	20230103	1.78	N	028100	500	70 억	592772	N	N	2	N	N
12	20231228	140401	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	-120	5	-0.92	127153310	9806	45.76	13130	13130	12920	16970	9150	13060	12966.89	4.22	0	-1898	13260	13160	12990	12890	12720	13210	12940	70	3910	500	9140	10	1	14052646	1818	-7.95	0.81	12	0.07	-1627.00	15989.00	15000	20230524	-13.73	11100	20230103	16.58	15000	-13.73	20230524	11100	16.58	20230103	15000	-13.73	20230524	11100	16.58	20230103	1.78	N	028100	500	70 억	592772	N	N	2	N	N
13	20231228	130402	57	100.00	KOSPI	건설업	N	N	N	N	N	12930	-130	5	-1.00	108206420	8343	38.93	13130	13130	12920	16970	9150	13060	12969.73	4.22	0	-1699	13260	13160	12990	12890	12720	13210	12940	70	3910	500	9140	10	1	14052646	1817	-7.95	0.81	12	0.06	-1627.00	15989.00	15000	20230524	-13.80	11100	20230103	16.49	15000	-13.80	20230524	11100	16.49	20230103	15000	-13.80	20230524	11100	16.49	20230103	1.78	N	028100	500	70 억	592772	N	N	2	N	N
14	20231228	120403	57	100.00	KOSPI	건설업	N	N	N	N	N	12940	-120	5	-0.92	88902480	6850	31.96	13130	13130	12940	16970	9150	13060	12978.46	4.22	0	-1600	13260	13160	12990	12890	12720	13210	12940	70	3910	500	9140	10	1	14052646	1818	-7.95	0.81	12	0.05	-1627.00	15989.00	15000	20230524	-13.73	11100	20230103	16.58	15000	-13.73	20230524	11100	16.58	20230103	15000	-13.73	20230524	11100	16.58	20230103	1.78	N	028100	500	70 억	592772	N	N	2	N	N
15	20231228	110402	57	100.00	KOSPI	건설업	N	N	N	N	N	12990	-70	5	-0.54	41754450	3216	15.01	13130	13130	12950	16970	9150	13060	12983.35	4.22	0	-822	13260	13160	12990	12890	12720	13210	12940	70	3910	500	9140	10	1	14052646	1825	-7.98	0.81	12	0.02	-1627.00	15989.00	15000	20230524	-13.40	11100	20230103	17.03	15000	-13.40	20230524	11100	17.03	20230103	15000	-13.40	20230524	11100	17.03	20230103	1.78	N	028100	500	70 억	592772	N	N	2	N	N
16	20231228	100400	57	100.00	KOSPI	건설업	N	N	N	N	N	12980	-80	5	-0.61	31513410	2427	11.33	13130	13130	12950	16970	9150	13060	12984.51	4.22	0	-691	13260	13160	12990	12890	12720	13210	12940	70	3910	500	9140	10	1	14052646	1824	-7.98	0.81	12	0.02	-1627.00	15989.00	15000	20230524	-13.47	11100	20230103	16.94	15000	-13.47	20230524	11100	16.94	20230103	15000	-13.47	20230524	11100	16.94	20230103	1.78	N	028100	500	70 억	592772	N	N	2	N	N
17	20231228	090401	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	-30	5	-0.23	1847730	141	0.66	13130	13130	13030	16970	9150	13060	13104.47	4.22	0	-58	13260	13160	12990	12890	12720	13210	12940	70	3910	500	9140	10	1	14052646	1831	-8.01	0.81	12	0.00	-1627.00	15989.00	15000	20230524	-13.13	11100	20230103	17.39	15000	-13.13	20230524	11100	17.39	20230103	15000	-13.13	20230524	11100	17.39	20230103	1.78	N	028100	500	70 억	592772	N	N	2	N	N
18	20231227	160359	57	100.00	KOSPI	건설업	N	N	N	N	N	13060	200	2	1.56	277278480	21415	95.67	12820	13090	12820	16710	9010	12860	12947.81	4.23	0	-1416	13080	12970	12890	12780	12700	12930	12740	70	3850	500	9000	10	1	14052646	1835	-8.03	0.82	12	0.15	-1627.00	15989.00	15000	20230524	-12.93	11100	20230103	17.66	15000	-12.93	20230524	11100	17.66	20230103	15000	-12.93	20230524	11100	17.66	20230103	1.78	N	028100	500	70 억	594168	N	N	2	N	N
19	20231227	150404	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	180	2	1.40	268711920	20759	92.74	12820	13090	12820	16710	9010	12860	12944.36	4.23	0	-1544	13080	12970	12890	12780	12700	12930	12740	70	3850	500	9000	10	1	14052646	1832	-8.01	0.82	12	0.15	-1627.00	15989.00	15000	20230524	-13.07	11100	20230103	17.48	15000	-13.07	20230524	11100	17.48	20230103	15000	-13.07	20230524	11100	17.48	20230103	1.78	N	028100	500	70 억	594168	N	N	0	N	N
20	20231227	140402	57	100.00	KOSPI	건설업	N	N	N	N	N	13050	190	2	1.48	245067460	18946	84.64	12820	13090	12820	16710	9010	12860	12935.05	4.23	0	-1061	13080	12970	12890	12780	12700	12930	12740	70	3850	500	9000	10	1	14052646	1834	-8.02	0.82	12	0.13	-1627.00	15989.00	15000	20230524	-13.00	11100	20230103	17.57	15000	-13.00	20230524	11100	17.57	20230103	15000	-13.00	20230524	11100	17.57	20230103	1.78	N	028100	500	70 억	594168	N	N	0	N	N
21	20231227	130359	57	100.00	KOSPI	건설업	N	N	N	N	N	12980	120	2	0.93	214843430	16627	74.28	12820	13030	12820	16710	9010	12860	12921.36	4.23	0	-1145	13080	12970	12890	12780	12700	12930	12740	70	3850	500	9000	10	1	14052646	1824	-7.98	0.81	12	0.12	-1627.00	15989.00	15000	20230524	-13.47	11100	20230103	16.94	15000	-13.47	20230524	11100	16.94	20230103	15000	-13.47	20230524	11100	16.94	20230103	1.78	N	028100	500	70 억	594168	N	N	0	N	N
22	20231227	120358	57	100.00	KOSPI	건설업	N	N	N	N	N	12970	110	2	0.86	197134430	15261	68.18	12820	13030	12820	16710	9010	12860	12917.53	4.23	0	-778	13080	12970	12890	12780	12700	12930	12740	70	3850	500	9000	10	1	14052646	1823	-7.97	0.81	12	0.11	-1627.00	15989.00	15000	20230524	-13.53	11100	20230103	16.85	15000	-13.53	20230524	11100	16.85	20230103	15000	-13.53	20230524	11100	16.85	20230103	1.78	N	028100	500	70 억	594168	N	N	0	N	N
23	20231227	110402	57	100.00	KOSPI	건설업	N	N	N	N	N	12870	10	2	0.08	156616850	12121	54.15	12820	13030	12820	16710	9010	12860	12921.12	4.23	0	-496	13080	12970	12890	12780	12700	12930	12740	70	3850	500	9000	10	1	14052646	1809	-7.91	0.80	12	0.09	-1627.00	15989.00	15000	20230524	-14.20	11100	20230103	15.95	15000	-14.20	20230524	11100	15.95	20230103	15000	-14.20	20230524	11100	15.95	20230103	1.78	N	028100	500	70 억	594168	N	N	0	N	N
24	20231227	100402	57	100.00	KOSPI	건설업	N	N	N	N	N	12880	20	2	0.16	108403760	8379	37.43	12820	13030	12820	16710	9010	12860	12937.55	4.23	0	-462	13080	12970	12890	12780	12700	12930	12740	70	3850	500	9000	10	1	14052646	1810	-7.92	0.81	12	0.06	-1627.00	15989.00	15000	20230524	-14.13	11100	20230103	16.04	15000	-14.13	20230524	11100	16.04	20230103	15000	-14.13	20230524	11100	16.04	20230103	1.78	N	028100	500	70 억	594168	N	N	0	N	N
25	20231227	090402	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	-10	5	-0.08	1436160	112	0.50	12820	12870	12820	16710	9010	12860	12822.86	4.23	0	-12	13080	12970	12890	12780	12700	12930	12740	70	3850	500	9000	10	1	14052646	1806	-7.90	0.80	12	0.00	-1627.00	15989.00	15000	20230524	-14.33	11100	20230103	15.77	15000	-14.33	20230524	11100	15.77	20230103	15000	-14.33	20230524	11100	15.77	20230103	1.78	N	028100	500	70 억	594168	N	N	0	N	N
26	20231226	160402	57	100.00	KOSPI	건설업	N	N	N	N	N	12860	-140	5	-1.08	288383560	22377	101.40	12970	13000	12810	16900	9100	13000	12887.64	4.26	0	-4119	13133	13066	13023	12956	12913	13045	12935	70	3900	500	9100	10	1	14052646	1807	-7.90	0.80	12	0.16	-1627.00	15989.00	15000	20230524	-14.27	11100	20230103	15.86	15000	-14.27	20230524	11100	15.86	20230103	15000	-14.27	20230524	11100	15.86	20230103	1.80	N	028100	500	70 억	598271	N	N	0	N	N
27	20231226	150400	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	-100	5	-0.77	265096760	20571	93.22	12970	13000	12810	16900	9100	13000	12886.92	4.26	0	-3982	13133	13066	13023	12956	12913	13045	12935	70	3900	500	9100	10	1	14052646	1813	-7.93	0.81	12	0.15	-1627.00	15989.00	15000	20230524	-14.00	11100	20230103	16.22	15000	-14.00	20230524	11100	16.22	20230103	15000	-14.00	20230524	11100	16.22	20230103	1.80	N	028100	500	70 억	598271	N	N	0	N	N
28	20231226	140402	57	100.00	KOSPI	건설업	N	N	N	N	N	12870	-130	5	-1.00	231865470	17992	81.53	12970	13000	12810	16900	9100	13000	12887.14	4.26	0	-3872	13133	13066	13023	12956	12913	13045	12935	70	3900	500	9100	10	1	14052646	1809	-7.91	0.80	12	0.13	-1627.00	15989.00	15000	20230524	-14.20	11100	20230103	15.95	15000	-14.20	20230524	11100	15.95	20230103	15000	-14.20	20230524	11100	15.95	20230103	1.80	N	028100	500	70 억	598271	N	N	0	N	N
29	20231226	130402	57	100.00	KOSPI	건설업	N	N	N	N	N	12870	-130	5	-1.00	193707160	15029	68.11	12970	13000	12810	16900	9100	13000	12888.89	4.26	0	-3513	13133	13066	13023	12956	12913	13045	12935	70	3900	500	9100	10	1	14052646	1809	-7.91	0.80	12	0.11	-1627.00	15989.00	15000	20230524	-14.20	11100	20230103	15.95	15000	-14.20	20230524	11100	15.95	20230103	15000	-14.20	20230524	11100	15.95	20230103	1.80	N	028100	500	70 억	598271	N	N	0	N	N
30	20231226	120401	57	100.00	KOSPI	건설업	N	N	N	N	N	12880	-120	5	-0.92	170163520	13200	59.82	12970	13000	12810	16900	9100	13000	12891.18	4.26	0	-3377	13133	13066	13023	12956	12913	13045	12935	70	3900	500	9100	10	1	14052646	1810	-7.92	0.81	12	0.09	-1627.00	15989.00	15000	20230524	-14.13	11100	20230103	16.04	15000	-14.13	20230524	11100	16.04	20230103	15000	-14.13	20230524	11100	16.04	20230103	1.80	N	028100	500	70 억	598271	N	N	0	N	N
31	20231226	110404	57	100.00	KOSPI	건설업	N	N	N	N	N	12890	-110	5	-0.85	148097630	11487	52.06	12970	13000	12810	16900	9100	13000	12892.63	4.26	0	-3154	13133	13066	13023	12956	12913	13045	12935	70	3900	500	9100	10	1	14052646	1811	-7.92	0.81	12	0.08	-1627.00	15989.00	15000	20230524	-14.07	11100	20230103	16.13	15000	-14.07	20230524	11100	16.13	20230103	15000	-14.07	20230524	11100	16.13	20230103	1.80	N	028100	500	70 억	598271	N	N	0	N	N
32	20231226	100401	57	100.00	KOSPI	건설업	N	N	N	N	N	12920	-80	5	-0.62	134765740	10453	47.37	12970	13000	12810	16900	9100	13000	12892.54	4.26	0	-2775	13133	13066	13023	12956	12913	13045	12935	70	3900	500	9100	10	1	14052646	1816	-7.94	0.81	12	0.07	-1627.00	15989.00	15000	20230524	-13.87	11100	20230103	16.40	15000	-13.87	20230524	11100	16.40	20230103	15000	-13.87	20230524	11100	16.40	20230103	1.80	N	028100	500	70 억	598271	N	N	0	N	N
33	20231226	090402	57	100.00	KOSPI	건설업	N	N	N	N	N	12970	-30	5	-0.23	3320360	256	1.16	12970	12990	12970	16900	9100	13000	12970.16	4.26	0	50	13133	13066	13023	12956	12913	13045	12935	70	3900	500	9100	10	1	14052646	1823	-7.97	0.81	12	0.00	-1627.00	15989.00	15000	20230524	-13.53	11100	20230103	16.85	15000	-13.53	20230524	11100	16.85	20230103	15000	-13.53	20230524	11100	16.85	20230103	1.80	N	028100	500	70 억	598271	N	N	0	N	N
34	20231222	160357	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	0	3	0.00	287115020	22067	80.13	13010	13090	12980	16900	9100	13000	13011.06	4.25	39	117	13340	13170	13080	12910	12820	13125	12865	70	3900	500	9100	10	1	14052646	1827	-7.99	0.81	12	0.16	-1627.00	15989.00	15000	20230524	-13.33	11100	20230103	17.12	15000	-13.33	20230524	11100	17.12	20230103	15000	-13.33	20230524	11100	17.12	20230103	1.76	N	028100	500	70 억	597938	N	N	0	N	N
35	20231222	150357	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	30	2	0.23	243039760	18676	67.82	13010	13090	12980	16900	9100	13000	13013.48	4.25	39	271	13340	13170	13080	12910	12820	13125	12865	70	3900	500	9100	10	1	14052646	1831	-8.01	0.81	12	0.13	-1627.00	15989.00	15000	20230524	-13.13	11100	20230103	17.39	15000	-13.13	20230524	11100	17.39	20230103	15000	-13.13	20230524	11100	17.39	20230103	1.76	N	028100	500	70 억	597938	N	N	0	N	N
36	20231222	140355	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	10	2	0.08	237678640	18265	66.33	13010	13090	12980	16900	9100	13000	13012.79	4.25	39	529	13340	13170	13080	12910	12820	13125	12865	70	3900	500	9100	10	1	14052646	1828	-8.00	0.81	12	0.13	-1627.00	15989.00	15000	20230524	-13.27	11100	20230103	17.21	15000	-13.27	20230524	11100	17.21	20230103	15000	-13.27	20230524	11100	17.21	20230103	1.76	N	028100	500	70 억	597938	N	N	0	N	N
37	20231222	130354	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	10	2	0.08	183641120	14108	51.23	13010	13090	12990	16900	9100	13000	13016.81	4.25	39	423	13340	13170	13080	12910	12820	13125	12865	70	3900	500	9100	10	1	14052646	1828	-8.00	0.81	12	0.10	-1627.00	15989.00	15000	20230524	-13.27	11100	20230103	17.21	15000	-13.27	20230524	11100	17.21	20230103	15000	-13.27	20230524	11100	17.21	20230103	1.76	N	028100	500	70 억	597938	N	N	0	N	N
38	20231222	120354	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	80	2	0.62	156817680	12046	43.74	13010	13090	12990	16900	9100	13000	13018.24	4.25	39	128	13340	13170	13080	12910	12820	13125	12865	70	3900	500	9100	10	1	14052646	1838	-8.04	0.82	12	0.09	-1627.00	15989.00	15000	20230524	-12.80	11100	20230103	17.84	15000	-12.80	20230524	11100	17.84	20230103	15000	-12.80	20230524	11100	17.84	20230103	1.76	N	028100	500	70 억	597938	N	N	0	N	N
39	20231222	110355	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	30	2	0.23	146719920	11272	40.93	13010	13090	12990	16900	9100	13000	13016.32	4.25	39	128	13340	13170	13080	12910	12820	13125	12865	70	3900	500	9100	10	1	14052646	1831	-8.01	0.81	12	0.08	-1627.00	15989.00	15000	20230524	-13.13	11100	20230103	17.39	15000	-13.13	20230524	11100	17.39	20230103	15000	-13.13	20230524	11100	17.39	20230103	1.76	N	028100	500	70 억	597938	N	N	0	N	N
40	20231222	100354	57	100.00	KOSPI	건설업	N	N	N	N	N	12990	-10	5	-0.08	52072050	4002	14.53	13010	13090	12990	16900	9100	13000	13011.51	4.25	39	61	13340	13170	13080	12910	12820	13125	12865	70	3900	500	9100	10	1	14052646	1825	-7.98	0.81	12	0.03	-1627.00	15989.00	15000	20230524	-13.40	11100	20230103	17.03	15000	-13.40	20230524	11100	17.03	20230103	15000	-13.40	20230524	11100	17.03	20230103	1.76	N	028100	500	70 억	597938	N	N	0	N	N
41	20231222	090354	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	90	2	0.69	3187680	245	0.89	13010	13090	13010	16900	9100	13000	13010.94	4.25	39	-30	13340	13170	13080	12910	12820	13125	12865	70	3900	500	9100	10	1	14052646	1839	-8.05	0.82	12	0.00	-1627.00	15989.00	15000	20230524	-12.73	11100	20230103	17.93	15000	-12.73	20230524	11100	17.93	20230103	15000	-12.73	20230524	11100	17.93	20230103	1.76	N	028100	500	70 억	597938	N	N	0	N	N
42	20231221	160353	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	-100	5	-0.76	360270480	27521	27.18	13150	13250	12990	17030	9170	13100	13090.91	4.25	30	750	14113	13606	13353	12846	12593	13480	12720	70	3930	500	9170	10	1	14052646	1827	-7.99	0.81	12	0.20	-1627.00	15989.00	15000	20230524	-13.33	11100	20230103	17.12	15000	-13.33	20230524	11100	17.12	20230103	15000	-13.33	20230524	11100	17.12	20230103	1.77	N	028100	500	70 억	597461	N	N	0	N	N
43	20231221	150354	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	-20	5	-0.15	252425650	19239	19.00	13150	13250	12990	17030	9170	13100	13120.58	4.25	30	519	14113	13606	13353	12846	12593	13480	12720	70	3930	500	9170	10	1	14052646	1838	-8.04	0.82	12	0.14	-1627.00	15989.00	15000	20230524	-12.80	11100	20230103	17.84	15000	-12.80	20230524	11100	17.84	20230103	15000	-12.80	20230524	11100	17.84	20230103	1.77	N	028100	500	70 억	597461	N	N	0	N	N
44	20231221	140352	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	-60	5	-0.46	178403770	13607	13.44	13150	13220	12990	17030	9170	13100	13111.22	4.25	30	-608	14113	13606	13353	12846	12593	13480	12720	70	3930	500	9170	10	1	14052646	1832	-8.01	0.82	12	0.10	-1627.00	15989.00	15000	20230524	-13.07	11100	20230103	17.48	15000	-13.07	20230524	11100	17.48	20230103	15000	-13.07	20230524	11100	17.48	20230103	1.77	N	028100	500	70 억	597461	N	N	0	N	N
45	20231221	130354	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	-10	5	-0.08	162990560	12425	12.27	13150	13220	12990	17030	9170	13100	13118.04	4.25	30	-613	14113	13606	13353	12846	12593	13480	12720	70	3930	500	9170	10	1	14052646	1839	-8.05	0.82	12	0.09	-1627.00	15989.00	15000	20230524	-12.73	11100	20230103	17.93	15000	-12.73	20230524	11100	17.93	20230103	15000	-12.73	20230524	11100	17.93	20230103	1.77	N	028100	500	70 억	597461	N	N	0	N	N
46	20231221	120354	57	100.00	KOSPI	건설업	N	N	N	N	N	13070	-30	5	-0.23	153367180	11689	11.54	13150	13220	12990	17030	9170	13100	13120.74	4.25	30	-613	14113	13606	13353	12846	12593	13480	12720	70	3930	500	9170	10	1	14052646	1837	-8.03	0.82	12	0.08	-1627.00	15989.00	15000	20230524	-12.87	11100	20230103	17.75	15000	-12.87	20230524	11100	17.75	20230103	15000	-12.87	20230524	11100	17.75	20230103	1.77	N	028100	500	70 억	597461	N	N	0	N	N
47	20231221	110354	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	-70	5	-0.53	143353160	10921	10.79	13150	13220	12990	17030	9170	13100	13126.52	4.25	30	-752	14113	13606	13353	12846	12593	13480	12720	70	3930	500	9170	10	1	14052646	1831	-8.01	0.81	12	0.08	-1627.00	15989.00	15000	20230524	-13.13	11100	20230103	17.39	15000	-13.13	20230524	11100	17.39	20230103	15000	-13.13	20230524	11100	17.39	20230103	1.77	N	028100	500	70 억	597461	N	N	0	N	N
48	20231221	100352	57	100.00	KOSPI	건설업	N	N	N	N	N	13190	90	2	0.69	19445590	1478	1.46	13150	13190	13040	17030	9170	13100	13158.97	4.25	30	-360	14113	13606	13353	12846	12593	13480	12720	70	3930	500	9170	10	1	14052646	1854	-8.11	0.82	12	0.01	-1627.00	15989.00	15000	20230524	-12.07	11100	20230103	18.83	15000	-12.07	20230524	11100	18.83	20230103	15000	-12.07	20230524	11100	18.83	20230103	1.77	N	028100	500	70 억	597461	N	N	0	N	N
49	20231221	090354	57	100.00	KOSPI	건설업	N	N	N	N	N	13150	50	2	0.38	2528430	193	0.19	13150	13150	13040	17030	9170	13100	13100.96	4.25	30	-48	14113	13606	13353	12846	12593	13480	12720	70	3930	500	9170	10	1	14052646	1848	-8.08	0.82	12	0.00	-1627.00	15989.00	15000	20230524	-12.33	11100	20230103	18.47	15000	-12.33	20230524	11100	18.47	20230103	15000	-12.33	20230524	11100	18.47	20230103	1.77	N	028100	500	70 억	597461	N	N	0	N	N
50	20231220	160353	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	110	2	0.85	1340857870	100174	537.33	13710	13860	13100	16880	9100	12990	13385.58	4.34	0	-10666	13123	13056	12983	12916	12843	13090	12950	70	3890	500	9090	10	1	14052646	1841	-8.05	0.82	12	0.71	-1627.00	15989.00	15000	20230524	-12.67	11100	20230103	18.02	15000	-12.67	20230524	11100	18.02	20230103	15000	-12.67	20230524	11100	18.02	20230103	1.77	N	028100	500	70 억	609292	N	N	0	N	N
51	20231220	150413	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	140	2	1.08	1288732170	96198	516.00	13710	13860	13130	16880	9100	12990	13396.66	4.34	0	-10822	13123	13056	12983	12916	12843	13090	12950	70	3890	500	9090	10	1	14052646	1845	-8.07	0.82	12	0.68	-1627.00	15989.00	15000	20230524	-12.47	11100	20230103	18.29	15000	-12.47	20230524	11100	18.29	20230103	15000	-12.47	20230524	11100	18.29	20230103	1.77	N	028100	500	70 억	609292	N	N	0	N	N
52	20231220	140417	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	150	2	1.15	1245569870	92915	498.39	13710	13860	13140	16880	9100	12990	13405.48	4.34	0	-10706	13123	13056	12983	12916	12843	13090	12950	70	3890	500	9090	10	1	14052646	1847	-8.08	0.82	12	0.66	-1627.00	15989.00	15000	20230524	-12.40	11100	20230103	18.38	15000	-12.40	20230524	11100	18.38	20230103	15000	-12.40	20230524	11100	18.38	20230103	1.77	N	028100	500	70 억	609292	N	N	0	N	N
53	20231220	130416	57	100.00	KOSPI	건설업	N	N	N	N	N	13220	230	2	1.77	1188754390	88602	475.26	13710	13860	13150	16880	9100	12990	13416.79	4.34	0	-10489	13123	13056	12983	12916	12843	13090	12950	70	3890	500	9090	10	1	14052646	1858	-8.13	0.83	12	0.63	-1627.00	15989.00	15000	20230524	-11.87	11100	20230103	19.10	15000	-11.87	20230524	11100	19.10	20230103	15000	-11.87	20230524	11100	19.10	20230103	1.77	N	028100	500	70 억	609292	N	N	0	N	N
54	20231220	120352	57	100.00	KOSPI	건설업	N	N	N	N	N	13230	240	2	1.85	1157145460	86216	462.46	13710	13860	13150	16880	9100	12990	13421.47	4.34	0	-10114	13123	13056	12983	12916	12843	13090	12950	70	3890	500	9090	10	1	14052646	1859	-8.13	0.83	12	0.61	-1627.00	15989.00	15000	20230524	-11.80	11100	20230103	19.19	15000	-11.80	20230524	11100	19.19	20230103	15000	-11.80	20230524	11100	19.19	20230103	1.77	N	028100	500	70 억	609292	N	N	0	N	N
55	20231220	110354	57	100.00	KOSPI	건설업	N	N	N	N	N	13290	300	2	2.31	1048139410	77962	418.18	13710	13860	13200	16880	9100	12990	13444.23	4.34	0	-10284	13123	13056	12983	12916	12843	13090	12950	70	3890	500	9090	10	1	14052646	1868	-8.17	0.83	12	0.55	-1627.00	15989.00	15000	20230524	-11.40	11100	20230103	19.73	15000	-11.40	20230524	11100	19.73	20230103	15000	-11.40	20230524	11100	19.73	20230103	1.77	N	028100	500	70 억	609292	N	N	0	N	N
56	20231220	100353	57	100.00	KOSPI	건설업	N	N	N	N	N	13280	290	2	2.23	898241180	66663	357.58	13710	13860	13200	16880	9100	12990	13474.36	4.34	0	-9983	13123	13056	12983	12916	12843	13090	12950	70	3890	500	9090	10	1	14052646	1866	-8.16	0.83	12	0.47	-1627.00	15989.00	15000	20230524	-11.47	11100	20230103	19.64	15000	-11.47	20230524	11100	19.64	20230103	15000	-11.47	20230524	11100	19.64	20230103	1.77	N	028100	500	70 억	609292	N	N	0	N	N
57	20231220	090353	57	100.00	KOSPI	건설업	N	N	N	N	N	13460	470	2	3.62	386454850	28213	151.33	13710	13860	13450	16880	9100	12990	13697.76	4.34	0	-8587	13123	13056	12983	12916	12843	13090	12950	70	3890	500	9090	10	1	14052646	1891	-8.27	0.84	12	0.20	-1627.00	15989.00	15000	20230524	-10.27	11100	20230103	21.26	15000	-10.27	20230524	11100	21.26	20230103	15000	-10.27	20230524	11100	21.26	20230103	1.77	N	028100	500	70 억	609292	N	N	0	N	N
58	20231219	160354	57	100.00	KOSPI	건설업	N	N	N	N	N	12990	20	2	0.15	145128610	11175	110.72	12920	13050	12910	16860	9080	12970	12986.90	4.34	0	-1361	13063	13016	12973	12926	12883	13040	12950	70	3890	500	9070	10	1	14052646	1825	-7.98	0.81	12	0.08	-1627.00	15989.00	15000	20230524	-13.40	11100	20230103	17.03	15000	-13.40	20230524	11100	17.03	20230103	15000	-13.40	20230524	11100	17.03	20230103	1.78	N	028100	500	70 억	609690	N	N	0	N	N
59	20231219	150354	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	30	2	0.23	136488410	10510	104.13	12920	13050	12910	16860	9080	12970	12986.53	4.34	0	-957	13063	13016	12973	12926	12883	13040	12950	70	3890	500	9070	10	1	14052646	1827	-7.99	0.81	12	0.07	-1627.00	15989.00	15000	20230524	-13.33	11100	20230103	17.12	15000	-13.33	20230524	11100	17.12	20230103	15000	-13.33	20230524	11100	17.12	20230103	1.78	N	028100	500	70 억	609690	N	N	0	N	N
60	20231219	140353	57	100.00	KOSPI	건설업	N	N	N	N	N	12990	20	2	0.15	110599900	8516	84.38	12920	13050	12910	16860	9080	12970	12987.31	4.34	0	-888	13063	13016	12973	12926	12883	13040	12950	70	3890	500	9070	10	1	14052646	1825	-7.98	0.81	12	0.06	-1627.00	15989.00	15000	20230524	-13.40	11100	20230103	17.03	15000	-13.40	20230524	11100	17.03	20230103	15000	-13.40	20230524	11100	17.03	20230103	1.78	N	028100	500	70 억	609690	N	N	0	N	N
61	20231219	130354	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	40	2	0.31	90101450	6940	68.76	12920	13050	12910	16860	9080	12970	12982.92	4.34	0	-715	13063	13016	12973	12926	12883	13040	12950	70	3890	500	9070	10	1	14052646	1828	-8.00	0.81	12	0.05	-1627.00	15989.00	15000	20230524	-13.27	11100	20230103	17.21	15000	-13.27	20230524	11100	17.21	20230103	15000	-13.27	20230524	11100	17.21	20230103	1.78	N	028100	500	70 억	609690	N	N	0	N	N
62	20231219	120354	57	100.00	KOSPI	건설업	N	N	N	N	N	12990	20	2	0.15	80943760	6237	61.80	12920	13050	12910	16860	9080	12970	12978.00	4.34	0	-678	13063	13016	12973	12926	12883	13040	12950	70	3890	500	9070	10	1	14052646	1825	-7.98	0.81	12	0.04	-1627.00	15989.00	15000	20230524	-13.40	11100	20230103	17.03	15000	-13.40	20230524	11100	17.03	20230103	15000	-13.40	20230524	11100	17.03	20230103	1.78	N	028100	500	70 억	609690	N	N	0	N	N
63	20231219	110354	57	100.00	KOSPI	건설업	N	N	N	N	N	13050	80	2	0.62	67353240	5192	51.44	12920	13050	12910	16860	9080	12970	12972.50	4.34	0	-649	13063	13016	12973	12926	12883	13040	12950	70	3890	500	9070	10	1	14052646	1834	-8.02	0.82	12	0.04	-1627.00	15989.00	15000	20230524	-13.00	11100	20230103	17.57	15000	-13.00	20230524	11100	17.57	20230103	15000	-13.00	20230524	11100	17.57	20230103	1.78	N	028100	500	70 억	609690	N	N	0	N	N
64	20231219	100352	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	-20	5	-0.15	31283430	2419	23.97	12920	13000	12910	16860	9080	12970	12932.38	4.34	0	-516	13063	13016	12973	12926	12883	13040	12950	70	3890	500	9070	10	1	14052646	1820	-7.96	0.81	12	0.02	-1627.00	15989.00	15000	20230524	-13.67	11100	20230103	16.67	15000	-13.67	20230524	11100	16.67	20230103	15000	-13.67	20230524	11100	16.67	20230103	1.78	N	028100	500	70 억	609690	N	N	0	N	N
65	20231219	090352	57	100.00	KOSPI	건설업	N	N	N	N	N	12920	-50	5	-0.39	4083220	316	3.13	12920	12930	12920	16860	9080	12970	12921.58	4.34	0	-17	13063	13016	12973	12926	12883	13040	12950	70	3890	500	9070	10	1	14052646	1816	-7.94	0.81	12	0.00	-1627.00	15989.00	15000	20230524	-13.87	11100	20230103	16.40	15000	-13.87	20230524	11100	16.40	20230103	15000	-13.87	20230524	11100	16.40	20230103	1.78	N	028100	500	70 억	609690	N	N	0	N	N
66	20231218	160353	57	100.00	KOSPI	건설업	N	N	N	N	N	12970	-20	5	-0.15	130650540	10076	54.25	12930	13020	12930	16880	9100	12990	12966.50	4.34	1214	-116	13210	13100	13030	12920	12850	13065	12885	70	3890	500	9090	10	1	14052646	1823	-7.97	0.81	12	0.07	-1627.00	15989.00	15000	20230524	-13.53	11100	20230103	16.85	15000	-13.53	20230524	11100	16.85	20230103	15000	-13.53	20230524	11100	16.85	20230103	1.78	N	028100	500	70 억	609831	N	N	0	N	N
67	20231218	150352	57	100.00	KOSPI	건설업	N	N	N	N	N	12960	-30	5	-0.23	127149180	9806	52.80	12930	13020	12930	16880	9100	12990	12966.47	4.34	1214	-92	13210	13100	13030	12920	12850	13065	12885	70	3890	500	9090	10	1	14052646	1821	-7.97	0.81	12	0.07	-1627.00	15989.00	15000	20230524	-13.60	11100	20230103	16.76	15000	-13.60	20230524	11100	16.76	20230103	15000	-13.60	20230524	11100	16.76	20230103	1.78	N	028100	500	70 억	609831	N	N	0	N	N
68	20231218	140351	57	100.00	KOSPI	건설업	N	N	N	N	N	12970	-20	5	-0.15	101065210	7793	41.96	12930	13020	12930	16880	9100	12990	12968.72	4.34	1214	40	13210	13100	13030	12920	12850	13065	12885	70	3890	500	9090	10	1	14052646	1823	-7.97	0.81	12	0.06	-1627.00	15989.00	15000	20230524	-13.53	11100	20230103	16.85	15000	-13.53	20230524	11100	16.85	20230103	15000	-13.53	20230524	11100	16.85	20230103	1.78	N	028100	500	70 억	609831	N	N	0	N	N
69	20231218	130351	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	20	2	0.15	73086800	5637	30.35	12930	13020	12930	16880	9100	12990	12965.55	4.34	1214	209	13210	13100	13030	12920	12850	13065	12885	70	3890	500	9090	10	1	14052646	1828	-8.00	0.81	12	0.04	-1627.00	15989.00	15000	20230524	-13.27	11100	20230103	17.21	15000	-13.27	20230524	11100	17.21	20230103	15000	-13.27	20230524	11100	17.21	20230103	1.78	N	028100	500	70 억	609831	N	N	0	N	N
70	20231218	120348	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	10	2	0.08	58768240	4534	24.41	12930	13020	12930	16880	9100	12990	12961.68	4.34	1214	260	13210	13100	13030	12920	12850	13065	12885	70	3890	500	9090	10	1	14052646	1827	-7.99	0.81	12	0.03	-1627.00	15989.00	15000	20230524	-13.33	11100	20230103	17.12	15000	-13.33	20230524	11100	17.12	20230103	15000	-13.33	20230524	11100	17.12	20230103	1.78	N	028100	500	70 억	609831	N	N	0	N	N
71	20231218	110350	57	100.00	KOSPI	건설업	N	N	N	N	N	12990	0	3	0.00	49464080	3818	20.56	12930	13020	12930	16880	9100	12990	12955.50	4.34	1214	508	13210	13100	13030	12920	12850	13065	12885	70	3890	500	9090	10	1	14052646	1825	-7.98	0.81	12	0.03	-1627.00	15989.00	15000	20230524	-13.40	11100	20230103	17.03	15000	-13.40	20230524	11100	17.03	20230103	15000	-13.40	20230524	11100	17.03	20230103	1.78	N	028100	500	70 억	609831	N	N	0	N	N
72	20231218	100349	57	100.00	KOSPI	건설업	N	N	N	N	N	12980	-10	5	-0.08	37721150	2913	15.68	12930	13020	12930	16880	9100	12990	12949.24	4.34	1214	567	13210	13100	13030	12920	12850	13065	12885	70	3890	500	9090	10	1	14052646	1824	-7.98	0.81	12	0.02	-1627.00	15989.00	15000	20230524	-13.47	11100	20230103	16.94	15000	-13.47	20230524	11100	16.94	20230103	15000	-13.47	20230524	11100	16.94	20230103	1.78	N	028100	500	70 억	609831	N	N	0	N	N
73	20231218	090347	57	100.00	KOSPI	건설업	N	N	N	N	N	12930	-60	5	-0.46	5598690	433	2.33	12930	12930	12930	16880	9100	12990	12930.00	4.34	1214	-56	13210	13100	13030	12920	12850	13065	12885	70	3890	500	9090	10	1	14052646	1817	-7.95	0.81	12	0.00	-1627.00	15989.00	15000	20230524	-13.80	11100	20230103	16.49	15000	-13.80	20230524	11100	16.49	20230103	15000	-13.80	20230524	11100	16.49	20230103	1.78	N	028100	500	70 억	609831	N	N	0	N	N
74	20231215	160348	57	100.00	KOSPI	건설업	N	N	N	N	N	12990	-110	5	-0.84	241382760	18541	127.12	13140	13140	12960	17030	9170	13100	13018.86	4.39	0	-7883	13333	13216	13133	13016	12933	13175	12975	70	3930	500	9170	10	1	14052646	1825	-7.98	0.81	12	0.13	-1627.00	15989.00	15000	20230524	-13.40	11100	20230103	17.03	15000	-13.40	20230524	11100	17.03	20230103	15000	-13.40	20230524	11100	17.03	20230103	1.78	N	028100	500	70 억	616436	N	N	0	N	N
75	20231215	150351	57	100.00	KOSPI	건설업	N	N	N	N	N	12990	-110	5	-0.84	224548850	17246	118.24	13140	13140	12960	17030	9170	13100	13020.34	4.39	0	-7396	13333	13216	13133	13016	12933	13175	12975	70	3930	500	9170	10	1	14052646	1825	-7.98	0.81	12	0.12	-1627.00	15989.00	15000	20230524	-13.40	11100	20230103	17.03	15000	-13.40	20230524	11100	17.03	20230103	15000	-13.40	20230524	11100	17.03	20230103	1.78	N	028100	500	70 억	616436	N	N	0	N	N
76	20231215	140350	57	100.00	KOSPI	건설업	N	N	N	N	N	12960	-140	5	-1.07	198870670	15266	104.67	13140	13140	12960	17030	9170	13100	13027.03	4.39	0	-6550	13333	13216	13133	13016	12933	13175	12975	70	3930	500	9170	10	1	14052646	1821	-7.97	0.81	12	0.11	-1627.00	15989.00	15000	20230524	-13.60	11100	20230103	16.76	15000	-13.60	20230524	11100	16.76	20230103	15000	-13.60	20230524	11100	16.76	20230103	1.78	N	028100	500	70 억	616436	N	N	0	N	N
77	20231215	130349	57	100.00	KOSPI	건설업	N	N	N	N	N	13020	-80	5	-0.61	115907400	8886	60.93	13140	13140	13000	17030	9170	13100	13043.82	4.39	0	-2756	13333	13216	13133	13016	12933	13175	12975	70	3930	500	9170	10	1	14052646	1830	-8.00	0.81	12	0.06	-1627.00	15989.00	15000	20230524	-13.20	11100	20230103	17.30	15000	-13.20	20230524	11100	17.30	20230103	15000	-13.20	20230524	11100	17.30	20230103	1.78	N	028100	500	70 억	616436	N	N	0	N	N
78	20231215	120348	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	-60	5	-0.46	105524100	8089	55.46	13140	13140	13000	17030	9170	13100	13045.38	4.39	0	-2116	13333	13216	13133	13016	12933	13175	12975	70	3930	500	9170	10	1	14052646	1832	-8.01	0.82	12	0.06	-1627.00	15989.00	15000	20230524	-13.07	11100	20230103	17.48	15000	-13.07	20230524	11100	17.48	20230103	15000	-13.07	20230524	11100	17.48	20230103	1.78	N	028100	500	70 억	616436	N	N	0	N	N
79	20231215	110349	57	100.00	KOSPI	건설업	N	N	N	N	N	13020	-80	5	-0.61	88792350	6805	46.66	13140	13140	13000	17030	9170	13100	13048.10	4.39	0	-1503	13333	13216	13133	13016	12933	13175	12975	70	3930	500	9170	10	1	14052646	1830	-8.00	0.81	12	0.05	-1627.00	15989.00	15000	20230524	-13.20	11100	20230103	17.30	15000	-13.20	20230524	11100	17.30	20230103	15000	-13.20	20230524	11100	17.30	20230103	1.78	N	028100	500	70 억	616436	N	N	0	N	N
80	20231215	100350	57	100.00	KOSPI	건설업	N	N	N	N	N	13060	-40	5	-0.31	32511550	2492	17.09	13140	13140	13000	17030	9170	13100	13046.37	4.39	0	-307	13333	13216	13133	13016	12933	13175	12975	70	3930	500	9170	10	1	14052646	1835	-8.03	0.82	12	0.02	-1627.00	15989.00	15000	20230524	-12.93	11100	20230103	17.66	15000	-12.93	20230524	11100	17.66	20230103	15000	-12.93	20230524	11100	17.66	20230103	1.78	N	028100	500	70 억	616436	N	N	0	N	N
81	20231215	090349	57	100.00	KOSPI	건설업	N	N	N	N	N	13020	-80	5	-0.61	1586090	121	0.83	13140	13140	13020	17030	9170	13100	13108.18	4.39	0	-77	13333	13216	13133	13016	12933	13175	12975	70	3930	500	9170	10	1	14052646	1830	-8.00	0.81	12	0.00	-1627.00	15989.00	15000	20230524	-13.20	11100	20230103	17.30	15000	-13.20	20230524	11100	17.30	20230103	15000	-13.20	20230524	11100	17.30	20230103	1.78	N	028100	500	70 억	616436	N	N	0	N	N
82	20231214	160347	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	-10	5	-0.08	190930550	14567	37.62	13150	13250	13050	17040	9180	13110	13107.07	4.40	0	-2377	13723	13416	13263	12956	12803	13340	12880	70	3930	500	9170	10	1	14052646	1841	-8.05	0.82	12	0.10	-1627.00	15989.00	15000	20230524	-12.67	11100	20230103	18.02	15000	-12.67	20230524	11100	18.02	20230103	15000	-12.67	20230524	11100	18.02	20230103	1.78	N	028100	500	70 억	618645	N	N	0	N	N
83	20231214	150400	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	-20	5	-0.15	177707570	13557	35.01	13150	13250	13050	17040	9180	13110	13108.18	4.40	0	-2003	13723	13416	13263	12956	12803	13340	12880	70	3930	500	9170	10	1	14052646	1839	-8.05	0.82	12	0.10	-1627.00	15989.00	15000	20230524	-12.73	11100	20230103	17.93	15000	-12.73	20230524	11100	17.93	20230103	15000	-12.73	20230524	11100	17.93	20230103	1.78	N	028100	500	70 억	618645	N	N	0	N	N
84	20231214	140358	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	-30	5	-0.23	169199640	12907	33.33	13150	13250	13050	17040	9180	13110	13109.14	4.40	0	-1715	13723	13416	13263	12956	12803	13340	12880	70	3930	500	9170	10	1	14052646	1838	-8.04	0.82	12	0.09	-1627.00	15989.00	15000	20230524	-12.80	11100	20230103	17.84	15000	-12.80	20230524	11100	17.84	20230103	15000	-12.80	20230524	11100	17.84	20230103	1.78	N	028100	500	70 억	618645	N	N	0	N	N
85	20231214	130354	57	100.00	KOSPI	건설업	N	N	N	N	N	13070	-40	5	-0.31	149804670	11423	29.50	13150	13250	13050	17040	9180	13110	13114.30	4.40	0	-1133	13723	13416	13263	12956	12803	13340	12880	70	3930	500	9170	10	1	14052646	1837	-8.03	0.82	12	0.08	-1627.00	15989.00	15000	20230524	-12.87	11100	20230103	17.75	15000	-12.87	20230524	11100	17.75	20230103	15000	-12.87	20230524	11100	17.75	20230103	1.78	N	028100	500	70 억	618645	N	N	0	N	N
86	20231214	120402	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	-10	5	-0.08	112427940	8564	22.12	13150	13250	13060	17040	9180	13110	13127.97	4.40	0	-1547	13723	13416	13263	12956	12803	13340	12880	70	3930	500	9170	10	1	14052646	1841	-8.05	0.82	12	0.06	-1627.00	15989.00	15000	20230524	-12.67	11100	20230103	18.02	15000	-12.67	20230524	11100	18.02	20230103	15000	-12.67	20230524	11100	18.02	20230103	1.78	N	028100	500	70 억	618645	N	N	0	N	N
87	20231214	110349	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	-10	5	-0.08	105572640	8041	20.77	13150	13250	13060	17040	9180	13110	13129.29	4.40	0	-1467	13723	13416	13263	12956	12803	13340	12880	70	3930	500	9170	10	1	14052646	1841	-8.05	0.82	12	0.06	-1627.00	15989.00	15000	20230524	-12.67	11100	20230103	18.02	15000	-12.67	20230524	11100	18.02	20230103	15000	-12.67	20230524	11100	18.02	20230103	1.78	N	028100	500	70 억	618645	N	N	0	N	N
88	20231214	100345	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	-30	5	-0.23	51183870	3896	10.06	13150	13250	13060	17040	9180	13110	13137.54	4.40	0	-837	13723	13416	13263	12956	12803	13340	12880	70	3930	500	9170	10	1	14052646	1838	-8.04	0.82	12	0.03	-1627.00	15989.00	15000	20230524	-12.80	11100	20230103	17.84	15000	-12.80	20230524	11100	17.84	20230103	15000	-12.80	20230524	11100	17.84	20230103	1.78	N	028100	500	70 억	618645	N	N	0	N	N
89	20231214	090335	57	100.00	KOSPI	건설업	N	N	N	N	N	13250	140	2	1.07	2188400	166	0.43	13150	13250	13150	17040	9180	13110	13183.13	4.40	0	-14	13723	13416	13263	12956	12803	13340	12880	70	3930	500	9170	10	1	14052646	1862	-8.14	0.83	12	0.00	-1627.00	15989.00	15000	20230524	-11.67	11100	20230103	19.37	15000	-11.67	20230524	11100	19.37	20230103	15000	-11.67	20230524	11100	19.37	20230103	1.78	N	028100	500	70 억	618645	N	N	0	N	N
90	20231213	160346	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	90	2	0.69	516493890	38721	504.51	13300	13570	13110	16920	9120	13020	13339.44	4.38	0	3264	13173	13096	13023	12946	12873	13060	12910	70	3900	500	9110	10	1	14052646	1842	-8.06	0.82	12	0.28	-1627.00	15989.00	15000	20230524	-12.60	11100	20230103	18.11	15000	-12.60	20230524	11100	18.11	20230103	15000	-12.60	20230524	11100	18.11	20230103	1.79	N	028100	500	70 억	615321	N	N	0	N	N
91	20231213	150356	57	100.00	KOSPI	건설업	N	N	N	N	N	13150	130	2	1.00	492837520	36918	481.02	13300	13570	13120	16920	9120	13020	13350.05	4.38	0	3655	13173	13096	13023	12946	12873	13060	12910	70	3900	500	9110	10	1	14052646	1848	-8.08	0.82	12	0.26	-1627.00	15989.00	15000	20230524	-12.33	11100	20230103	18.47	15000	-12.33	20230524	11100	18.47	20230103	15000	-12.33	20230524	11100	18.47	20230103	1.79	N	028100	500	70 억	615321	N	N	0	N	N
92	20231213	140355	57	100.00	KOSPI	건설업	N	N	N	N	N	13230	210	2	1.61	461793640	34556	450.24	13300	13570	13180	16920	9120	13020	13364.23	4.38	0	4166	13173	13096	13023	12946	12873	13060	12910	70	3900	500	9110	10	1	14052646	1859	-8.13	0.83	12	0.25	-1627.00	15989.00	15000	20230524	-11.80	11100	20230103	19.19	15000	-11.80	20230524	11100	19.19	20230103	15000	-11.80	20230524	11100	19.19	20230103	1.79	N	028100	500	70 억	615321	N	N	0	N	N
93	20231213	130353	57	100.00	KOSPI	건설업	N	N	N	N	N	13240	220	2	1.69	439660780	32880	428.40	13300	13570	13200	16920	9120	13020	13372.32	4.38	0	4288	13173	13096	13023	12946	12873	13060	12910	70	3900	500	9110	10	1	14052646	1861	-8.14	0.83	12	0.23	-1627.00	15989.00	15000	20230524	-11.73	11100	20230103	19.28	15000	-11.73	20230524	11100	19.28	20230103	15000	-11.73	20230524	11100	19.28	20230103	1.79	N	028100	500	70 억	615321	N	N	0	N	N
94	20231213	120353	57	100.00	KOSPI	건설업	N	N	N	N	N	13270	250	2	1.92	429316240	32100	418.24	13300	13570	13200	16920	9120	13020	13375.00	4.38	0	4296	13173	13096	13023	12946	12873	13060	12910	70	3900	500	9110	10	1	14052646	1865	-8.16	0.83	12	0.23	-1627.00	15989.00	15000	20230524	-11.53	11100	20230103	19.55	15000	-11.53	20230524	11100	19.55	20230103	15000	-11.53	20230524	11100	19.55	20230103	1.79	N	028100	500	70 억	615321	N	N	0	N	N
95	20231213	110354	57	100.00	KOSPI	건설업	N	N	N	N	N	13310	290	2	2.23	388384960	29021	378.12	13300	13570	13200	16920	9120	13020	13383.65	4.38	0	4355	13173	13096	13023	12946	12873	13060	12910	70	3900	500	9110	10	1	14052646	1870	-8.18	0.83	12	0.21	-1627.00	15989.00	15000	20230524	-11.27	11100	20230103	19.91	15000	-11.27	20230524	11100	19.91	20230103	15000	-11.27	20230524	11100	19.91	20230103	1.79	N	028100	500	70 억	615321	N	N	0	N	N
96	20231213	100358	57	100.00	KOSPI	건설업	N	N	N	N	N	13360	340	2	2.61	330678040	24697	321.79	13300	13570	13200	16920	9120	13020	13390.30	4.38	0	4423	13173	13096	13023	12946	12873	13060	12910	70	3900	500	9110	10	1	14052646	1877	-8.21	0.84	12	0.18	-1627.00	15989.00	15000	20230524	-10.93	11100	20230103	20.36	15000	-10.93	20230524	11100	20.36	20230103	15000	-10.93	20230524	11100	20.36	20230103	1.79	N	028100	500	70 억	615321	N	N	0	N	N
97	20231213	090349	57	100.00	KOSPI	건설업	N	N	N	N	N	13250	230	2	1.77	46256710	3484	45.39	13300	13300	13200	16920	9120	13020	13281.40	4.38	0	-1848	13173	13096	13023	12946	12873	13060	12910	70	3900	500	9110	10	1	14052646	1862	-8.14	0.83	12	0.02	-1627.00	15989.00	15000	20230524	-11.67	11100	20230103	19.37	15000	-11.67	20230524	11100	19.37	20230103	15000	-11.67	20230524	11100	19.37	20230103	1.79	N	028100	500	70 억	615321	N	N	0	N	N
98	20231212	160338	57	100.00	KOSPI	건설업	N	N	N	N	N	13020	-50	5	-0.38	99215570	7631	65.43	13100	13100	12950	16990	9150	13070	13001.62	4.38	1053	-630	13143	13106	13043	13006	12943	13125	13025	70	3920	500	9140	10	1	14052646	1830	-8.00	0.81	12	0.05	-1627.00	15989.00	15000	20230524	-13.20	11100	20230103	17.30	15000	-13.20	20230524	11100	17.30	20230103	15000	-13.20	20230524	11100	17.30	20230103	1.79	N	028100	500	70 억	615672	N	N	0	N	N
99	20231212	150343	57	100.00	KOSPI	건설업	N	N	N	N	N	13020	-50	5	-0.38	91825120	7064	60.57	13100	13100	12950	16990	9150	13070	12999.03	4.38	1053	-356	13143	13106	13043	13006	12943	13125	13025	70	3920	500	9140	10	1	14052646	1830	-8.00	0.81	12	0.05	-1627.00	15989.00	15000	20230524	-13.20	11100	20230103	17.30	15000	-13.20	20230524	11100	17.30	20230103	15000	-13.20	20230524	11100	17.30	20230103	1.79	N	028100	500	70 억	615672	N	N	0	N	N
100	20231212	140329	57	100.00	KOSPI	건설업	N	N	N	N	N	12990	-80	5	-0.61	76478030	5884	50.45	13100	13100	12950	16990	9150	13070	12997.63	4.38	1053	-200	13143	13106	13043	13006	12943	13125	13025	70	3920	500	9140	10	1	14052646	1825	-7.98	0.81	12	0.04	-1627.00	15989.00	15000	20230524	-13.40	11100	20230103	17.03	15000	-13.40	20230524	11100	17.03	20230103	15000	-13.40	20230524	11100	17.03	20230103	1.79	N	028100	500	70 억	615672	N	N	0	N	N
101	20231212	130326	57	100.00	KOSPI	건설업	N	N	N	N	N	12950	-120	5	-0.92	71620390	5510	47.24	13100	13100	12950	16990	9150	13070	12998.26	4.38	1053	-117	13143	13106	13043	13006	12943	13125	13025	70	3920	500	9140	10	1	14052646	1820	-7.96	0.81	12	0.04	-1627.00	15989.00	15000	20230524	-13.67	11100	20230103	16.67	15000	-13.67	20230524	11100	16.67	20230103	15000	-13.67	20230524	11100	16.67	20230103	1.79	N	028100	500	70 억	615672	N	N	0	N	N
102	20231212	120326	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	-40	5	-0.31	36360140	2794	23.96	13100	13100	12960	16990	9150	13070	13013.65	4.38	1053	-29	13143	13106	13043	13006	12943	13125	13025	70	3920	500	9140	10	1	14052646	1831	-8.01	0.81	12	0.02	-1627.00	15989.00	15000	20230524	-13.13	11100	20230103	17.39	15000	-13.13	20230524	11100	17.39	20230103	15000	-13.13	20230524	11100	17.39	20230103	1.79	N	028100	500	70 억	615672	N	N	0	N	N
103	20231212	110329	57	100.00	KOSPI	건설업	N	N	N	N	N	13070	0	3	0.00	26437100	2033	17.43	13100	13100	12960	16990	9150	13070	13003.98	4.38	1053	65	13143	13106	13043	13006	12943	13125	13025	70	3920	500	9140	10	1	14052646	1837	-8.03	0.82	12	0.01	-1627.00	15989.00	15000	20230524	-12.87	11100	20230103	17.75	15000	-12.87	20230524	11100	17.75	20230103	15000	-12.87	20230524	11100	17.75	20230103	1.79	N	028100	500	70 억	615672	N	N	0	N	N
104	20231212	100342	57	100.00	KOSPI	건설업	N	N	N	N	N	13060	-10	5	-0.08	23124610	1779	15.25	13100	13100	12960	16990	9150	13070	12998.66	4.38	1053	65	13143	13106	13043	13006	12943	13125	13025	70	3920	500	9140	10	1	14052646	1835	-8.03	0.82	12	0.01	-1627.00	15989.00	15000	20230524	-12.93	11100	20230103	17.66	15000	-12.93	20230524	11100	17.66	20230103	15000	-12.93	20230524	11100	17.66	20230103	1.79	N	028100	500	70 억	615672	N	N	0	N	N
105	20231212	090339	57	100.00	KOSPI	건설업	N	N	N	N	N	13070	0	3	0.00	1385600	106	0.91	13100	13100	13070	16990	9150	13070	13071.70	4.38	1053	-100	13143	13106	13043	13006	12943	13125	13025	70	3920	500	9140	10	1	14052646	1837	-8.03	0.82	12	0.00	-1627.00	15989.00	15000	20230524	-12.87	11100	20230103	17.75	15000	-12.87	20230524	11100	17.75	20230103	15000	-12.87	20230524	11100	17.75	20230103	1.79	N	028100	500	70 억	615672	N	N	0	N	N
106	20231211	160341	57	100.00	KOSPI	건설업	N	N	N	N	N	13070	60	2	0.46	151257650	11617	95.46	13030	13080	12980	16910	9110	13010	13020.37	4.41	4286	-552	13336	13172	13086	12922	12836	13130	12880	70	3900	500	9100	10	1	14052646	1837	-8.03	0.82	12	0.08	-1627.00	15989.00	15000	20230524	-12.87	11100	20230103	17.75	15000	-12.87	20230524	11100	17.75	20230103	15000	-12.87	20230524	11100	17.75	20230103	1.80	N	028100	500	70 억	619154	N	N	0	N	N
107	20231211	150340	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	-10	5	-0.08	139856540	10744	88.28	13030	13080	12980	16910	9110	13010	13017.18	4.41	4286	-526	13336	13172	13086	12922	12836	13130	12880	70	3900	500	9100	10	1	14052646	1827	-7.99	0.81	12	0.08	-1627.00	15989.00	15000	20230524	-13.33	11100	20230103	17.12	15000	-13.33	20230524	11100	17.12	20230103	15000	-13.33	20230524	11100	17.12	20230103	1.80	N	028100	500	70 억	619154	N	N	0	N	N
108	20231211	140339	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	-10	5	-0.08	111567800	8571	70.43	13030	13080	12980	16910	9110	13010	13016.89	4.41	4286	-446	13336	13172	13086	12922	12836	13130	12880	70	3900	500	9100	10	1	14052646	1827	-7.99	0.81	12	0.06	-1627.00	15989.00	15000	20230524	-13.33	11100	20230103	17.12	15000	-13.33	20230524	11100	17.12	20230103	15000	-13.33	20230524	11100	17.12	20230103	1.80	N	028100	500	70 억	619154	N	N	0	N	N
109	20231211	130341	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	-10	5	-0.08	87792360	6744	55.41	13030	13080	12980	16910	9110	13010	13017.85	4.41	4286	-446	13336	13172	13086	12922	12836	13130	12880	70	3900	500	9100	10	1	14052646	1827	-7.99	0.81	12	0.05	-1627.00	15989.00	15000	20230524	-13.33	11100	20230103	17.12	15000	-13.33	20230524	11100	17.12	20230103	15000	-13.33	20230524	11100	17.12	20230103	1.80	N	028100	500	70 억	619154	N	N	0	N	N
110	20231211	120341	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	70	2	0.54	74430560	5719	46.99	13030	13080	12980	16910	9110	13010	13014.61	4.41	4286	-432	13336	13172	13086	12922	12836	13130	12880	70	3900	500	9100	10	1	14052646	1838	-8.04	0.82	12	0.04	-1627.00	15989.00	15000	20230524	-12.80	11100	20230103	17.84	15000	-12.80	20230524	11100	17.84	20230103	15000	-12.80	20230524	11100	17.84	20230103	1.80	N	028100	500	70 억	619154	N	N	0	N	N
111	20231211	110339	57	100.00	KOSPI	건설업	N	N	N	N	N	13050	40	2	0.31	64496930	4958	40.74	13030	13060	12980	16910	9110	13010	13008.66	4.41	4286	-378	13336	13172	13086	12922	12836	13130	12880	70	3900	500	9100	10	1	14052646	1834	-8.02	0.82	12	0.04	-1627.00	15989.00	15000	20230524	-13.00	11100	20230103	17.57	15000	-13.00	20230524	11100	17.57	20230103	15000	-13.00	20230524	11100	17.57	20230103	1.80	N	028100	500	70 억	619154	N	N	0	N	N
112	20231211	100340	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	0	3	0.00	45493120	3497	28.73	13030	13060	12980	16910	9110	13010	13009.19	4.41	4286	-411	13336	13172	13086	12922	12836	13130	12880	70	3900	500	9100	10	1	14052646	1828	-8.00	0.81	12	0.02	-1627.00	15989.00	15000	20230524	-13.27	11100	20230103	17.21	15000	-13.27	20230524	11100	17.21	20230103	15000	-13.27	20230524	11100	17.21	20230103	1.80	N	028100	500	70 억	619154	N	N	0	N	N
113	20231211	090338	57	100.00	KOSPI	건설업	N	N	N	N	N	12980	-30	5	-0.23	3521950	271	2.23	13030	13030	12980	16910	9110	13010	12996.13	4.41	4286	-226	13336	13172	13086	12922	12836	13130	12880	70	3900	500	9100	10	1	14052646	1824	-7.98	0.81	12	0.00	-1627.00	15989.00	15000	20230524	-13.47	11100	20230103	16.94	15000	-13.47	20230524	11100	16.94	20230103	15000	-13.47	20230524	11100	16.94	20230103	1.80	N	028100	500	70 억	619154	N	N	0	N	N
114	20231208	160336	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	-160	5	-1.21	158306980	12142	71.03	13250	13250	13000	17120	9220	13170	13038.00	4.41	0	-4239	13523	13346	13203	13026	12883	13275	12955	70	3950	500	9210	10	1	14052646	1828	-8.00	0.81	12	0.09	-1627.00	15989.00	15000	20230524	-13.27	11100	20230103	17.21	15000	-13.27	20230524	11100	17.21	20230103	15000	-13.27	20230524	11100	17.21	20230103	1.80	N	028100	500	70 억	619154	N	N	1	N	N
115	20231208	150338	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	-160	5	-1.21	132814150	10182	59.57	13250	13250	13010	17120	9220	13170	13044.01	4.41	0	-3994	13523	13346	13203	13026	12883	13275	12955	70	3950	500	9210	10	1	14052646	1828	-8.00	0.81	12	0.07	-1627.00	15989.00	15000	20230524	-13.27	11100	20230103	17.21	15000	-13.27	20230524	11100	17.21	20230103	15000	-13.27	20230524	11100	17.21	20230103	1.80	N	028100	500	70 억	619154	N	N	1	N	N
116	20231208	140336	57	100.00	KOSPI	건설업	N	N	N	N	N	13020	-150	5	-1.14	108027750	8277	48.42	13250	13250	13010	17120	9220	13170	13051.56	4.41	0	-3272	13523	13346	13203	13026	12883	13275	12955	70	3950	500	9210	10	1	14052646	1830	-8.00	0.81	12	0.06	-1627.00	15989.00	15000	20230524	-13.20	11100	20230103	17.30	15000	-13.20	20230524	11100	17.30	20230103	15000	-13.20	20230524	11100	17.30	20230103	1.80	N	028100	500	70 억	619154	N	N	1	N	N
117	20231208	130336	57	100.00	KOSPI	건설업	N	N	N	N	N	13020	-150	5	-1.14	81591230	6246	36.54	13250	13250	13010	17120	9220	13170	13062.96	4.41	0	-3274	13523	13346	13203	13026	12883	13275	12955	70	3950	500	9210	10	1	14052646	1830	-8.00	0.81	12	0.04	-1627.00	15989.00	15000	20230524	-13.20	11100	20230103	17.30	15000	-13.20	20230524	11100	17.30	20230103	15000	-13.20	20230524	11100	17.30	20230103	1.80	N	028100	500	70 억	619154	N	N	1	N	N
118	20231208	120333	57	100.00	KOSPI	건설업	N	N	N	N	N	13070	-100	5	-0.76	52725010	4030	23.58	13250	13250	13030	17120	9220	13170	13083.13	4.41	0	-1740	13523	13346	13203	13026	12883	13275	12955	70	3950	500	9210	10	1	14052646	1837	-8.03	0.82	12	0.03	-1627.00	15989.00	15000	20230524	-12.87	11100	20230103	17.75	15000	-12.87	20230524	11100	17.75	20230103	15000	-12.87	20230524	11100	17.75	20230103	1.80	N	028100	500	70 억	619154	N	N	1	N	N
119	20231208	110332	57	100.00	KOSPI	건설업	N	N	N	N	N	13060	-110	5	-0.84	44370110	3390	19.83	13250	13250	13030	17120	9220	13170	13088.53	4.41	0	-1332	13523	13346	13203	13026	12883	13275	12955	70	3950	500	9210	10	1	14052646	1835	-8.03	0.82	12	0.02	-1627.00	15989.00	15000	20230524	-12.93	11100	20230103	17.66	15000	-12.93	20230524	11100	17.66	20230103	15000	-12.93	20230524	11100	17.66	20230103	1.80	N	028100	500	70 억	619154	N	N	1	N	N
120	20231208	100337	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	-90	5	-0.68	24185100	1844	10.79	13250	13250	13060	17120	9220	13170	13115.56	4.41	0	-869	13523	13346	13203	13026	12883	13275	12955	70	3950	500	9210	10	1	14052646	1838	-8.04	0.82	12	0.01	-1627.00	15989.00	15000	20230524	-12.80	11100	20230103	17.84	15000	-12.80	20230524	11100	17.84	20230103	15000	-12.80	20230524	11100	17.84	20230103	1.80	N	028100	500	70 억	619154	N	N	1	N	N
121	20231208	090334	57	100.00	KOSPI	건설업	N	N	N	N	N	13170	0	3	0.00	2739920	208	1.22	13250	13250	13170	17120	9220	13170	13172.69	4.41	0	-151	13523	13346	13203	13026	12883	13275	12955	70	3950	500	9210	10	1	14052646	1851	-8.09	0.82	12	0.00	-1627.00	15989.00	15000	20230524	-12.20	11100	20230103	18.65	15000	-12.20	20230524	11100	18.65	20230103	15000	-12.20	20230524	11100	18.65	20230103	1.80	N	028100	500	70 억	619154	N	N	1	N	N
122	20231207	160333	57	100.00	KOSPI	건설업	N	N	N	N	N	13170	50	2	0.38	225354540	17093	86.52	13250	13380	13060	17050	9190	13120	13184.03	4.40	0	-170	13366	13242	13096	12972	12826	13170	12900	70	3930	500	9180	10	1	14052646	1851	-8.09	0.82	12	0.12	-1627.00	15989.00	15000	20230524	-12.20	11100	20230103	18.65	15000	-12.20	20230524	11100	18.65	20230103	15000	-12.20	20230524	11100	18.65	20230103	1.81	N	028100	500	70 억	618702	N	N	1	N	N
123	20231207	150336	57	100.00	KOSPI	건설업	N	N	N	N	N	13150	30	2	0.23	204327840	15494	78.43	13250	13380	13060	17050	9190	13120	13187.55	4.40	0	8	13366	13242	13096	12972	12826	13170	12900	70	3930	500	9180	10	1	14052646	1848	-8.08	0.82	12	0.11	-1627.00	15989.00	15000	20230524	-12.33	11100	20230103	18.47	15000	-12.33	20230524	11100	18.47	20230103	15000	-12.33	20230524	11100	18.47	20230103	1.81	N	028100	500	70 억	618702	N	N	9	N	N
124	20231207	140335	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	20	2	0.15	195814340	14847	75.15	13250	13380	13060	17050	9190	13120	13188.82	4.40	0	219	13366	13242	13096	12972	12826	13170	12900	70	3930	500	9180	10	1	14052646	1847	-8.08	0.82	12	0.11	-1627.00	15989.00	15000	20230524	-12.40	11100	20230103	18.38	15000	-12.40	20230524	11100	18.38	20230103	15000	-12.40	20230524	11100	18.38	20230103	1.81	N	028100	500	70 억	618702	N	N	9	N	N
125	20231207	130334	57	100.00	KOSPI	건설업	N	N	N	N	N	13210	90	2	0.69	187131060	14187	71.81	13250	13380	13060	17050	9190	13120	13190.32	4.40	0	195	13366	13242	13096	12972	12826	13170	12900	70	3930	500	9180	10	1	14052646	1856	-8.12	0.83	12	0.10	-1627.00	15989.00	15000	20230524	-11.93	11100	20230103	19.01	15000	-11.93	20230524	11100	19.01	20230103	15000	-11.93	20230524	11100	19.01	20230103	1.81	N	028100	500	70 억	618702	N	N	9	N	N
126	20231207	120334	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	180	2	1.37	158879620	12046	60.97	13250	13380	13060	17050	9190	13120	13189.41	4.40	0	283	13366	13242	13096	12972	12826	13170	12900	70	3930	500	9180	10	1	14052646	1869	-8.17	0.83	12	0.09	-1627.00	15989.00	15000	20230524	-11.33	11100	20230103	19.82	15000	-11.33	20230524	11100	19.82	20230103	15000	-11.33	20230524	11100	19.82	20230103	1.81	N	028100	500	70 억	618702	N	N	9	N	N
127	20231207	110331	57	100.00	KOSPI	건설업	N	N	N	N	N	13180	60	2	0.46	81039270	6182	31.29	13250	13250	13060	17050	9190	13120	13108.91	4.40	0	-1483	13366	13242	13096	12972	12826	13170	12900	70	3930	500	9180	10	1	14052646	1852	-8.10	0.82	12	0.04	-1627.00	15989.00	15000	20230524	-12.13	11100	20230103	18.74	15000	-12.13	20230524	11100	18.74	20230103	15000	-12.13	20230524	11100	18.74	20230103	1.81	N	028100	500	70 억	618702	N	N	9	N	N
128	20231207	100332	57	100.00	KOSPI	건설업	N	N	N	N	N	13180	60	2	0.46	38108460	2909	14.72	13250	13250	13060	17050	9190	13120	13100.19	4.40	0	-1031	13366	13242	13096	12972	12826	13170	12900	70	3930	500	9180	10	1	14052646	1852	-8.10	0.82	12	0.02	-1627.00	15989.00	15000	20230524	-12.13	11100	20230103	18.74	15000	-12.13	20230524	11100	18.74	20230103	15000	-12.13	20230524	11100	18.74	20230103	1.81	N	028100	500	70 억	618702	N	N	9	N	N
129	20231207	090335	57	100.00	KOSPI	건설업	N	N	N	N	N	13230	110	2	0.84	992370	75	0.38	13250	13250	13120	17050	9190	13120	13231.60	4.40	0	-21	13366	13242	13096	12972	12826	13170	12900	70	3930	500	9180	10	1	14052646	1859	-8.13	0.83	12	0.00	-1627.00	15989.00	15000	20230524	-11.80	11100	20230103	19.19	15000	-11.80	20230524	11100	19.19	20230103	15000	-11.80	20230524	11100	19.19	20230103	1.81	N	028100	500	70 억	618702	N	N	9	N	N
130	20231206	160328	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	20	2	0.15	257740860	19746	84.50	13130	13220	12950	17030	9170	13100	13052.81	4.44	0	-4295	13380	13240	13120	12980	12860	13180	12920	70	3930	500	9170	10	1	14052646	1844	-8.06	0.82	12	0.14	-1627.00	15989.00	15150	20221202	-13.40	11100	20230103	18.20	15000	-12.53	20230524	11100	18.20	20230103	15000	-12.53	20230524	11100	18.20	20230103	1.81	N	028100	500	70 억	623400	N	N	9	N	N
131	20231206	150336	57	100.00	KOSPI	건설업	N	N	N	N	N	13130	30	2	0.23	236667870	18143	77.64	13130	13220	12950	17030	9170	13100	13044.58	4.44	0	-3728	13380	13240	13120	12980	12860	13180	12920	70	3930	500	9170	10	1	14052646	1845	-8.07	0.82	12	0.13	-1627.00	15989.00	15150	20221202	-13.33	11100	20230103	18.29	15000	-12.47	20230524	11100	18.29	20230103	15000	-12.47	20230524	11100	18.29	20230103	1.81	N	028100	500	70 억	623400	N	N	1	N	N
132	20231206	140334	57	100.00	KOSPI	건설업	N	N	N	N	N	12970	-130	5	-0.99	204255890	15667	67.05	13130	13220	12950	17030	9170	13100	13037.33	4.44	0	-3465	13380	13240	13120	12980	12860	13180	12920	70	3930	500	9170	10	1	14052646	1823	-7.97	0.81	12	0.11	-1627.00	15989.00	15150	20221202	-14.39	11100	20230103	16.85	15000	-13.53	20230524	11100	16.85	20230103	15000	-13.53	20230524	11100	16.85	20230103	1.81	N	028100	500	70 억	623400	N	N	1	N	N
133	20231206	130332	57	100.00	KOSPI	건설업	N	N	N	N	N	12990	-110	5	-0.84	192271370	14744	63.10	13130	13220	12950	17030	9170	13100	13040.65	4.44	0	-2907	13380	13240	13120	12980	12860	13180	12920	70	3930	500	9170	10	1	14052646	1825	-7.98	0.81	12	0.10	-1627.00	15989.00	15150	20221202	-14.26	11100	20230103	17.03	15000	-13.40	20230524	11100	17.03	20230103	15000	-13.40	20230524	11100	17.03	20230103	1.81	N	028100	500	70 억	623400	N	N	1	N	N
134	20231206	120330	57	100.00	KOSPI	건설업	N	N	N	N	N	12980	-120	5	-0.92	182339740	13979	59.82	13130	13220	12950	17030	9170	13100	13043.83	4.44	0	-2438	13380	13240	13120	12980	12860	13180	12920	70	3930	500	9170	10	1	14052646	1824	-7.98	0.81	12	0.10	-1627.00	15989.00	15150	20221202	-14.32	11100	20230103	16.94	15000	-13.47	20230524	11100	16.94	20230103	15000	-13.47	20230524	11100	16.94	20230103	1.81	N	028100	500	70 억	623400	N	N	1	N	N
135	20231206	110335	57	100.00	KOSPI	건설업	N	N	N	N	N	12980	-120	5	-0.92	171157380	13117	56.13	13130	13220	12950	17030	9170	13100	13048.52	4.44	0	-2354	13380	13240	13120	12980	12860	13180	12920	70	3930	500	9170	10	1	14052646	1824	-7.98	0.81	12	0.09	-1627.00	15989.00	15150	20221202	-14.32	11100	20230103	16.94	15000	-13.47	20230524	11100	16.94	20230103	15000	-13.47	20230524	11100	16.94	20230103	1.81	N	028100	500	70 억	623400	N	N	1	N	N
136	20231206	100332	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	-100	5	-0.76	127793430	9778	41.85	13130	13220	12950	17030	9170	13100	13069.49	4.44	0	-2210	13380	13240	13120	12980	12860	13180	12920	70	3930	500	9170	10	1	14052646	1827	-7.99	0.81	12	0.07	-1627.00	15989.00	15150	20221202	-14.19	11100	20230103	17.12	15000	-13.33	20230524	11100	17.12	20230103	15000	-13.33	20230524	11100	17.12	20230103	1.81	N	028100	500	70 억	623400	N	N	1	N	N
137	20231206	090332	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	20	2	0.15	1706790	130	0.56	13130	13130	13120	17030	9170	13100	13129.15	4.44	0	-26	13380	13240	13120	12980	12860	13180	12920	70	3930	500	9170	10	1	14052646	1844	-8.06	0.82	12	0.00	-1627.00	15989.00	15150	20221202	-13.40	11100	20230103	18.20	15000	-12.53	20230524	11100	18.20	20230103	15000	-12.53	20230524	11100	18.20	20230103	1.81	N	028100	500	70 억	623400	N	N	1	N	N
138	20231205	160333	57	100.00	KOSPI	건설업	N	N	N	N	N	13100	110	2	0.85	307184030	23345	196.49	13120	13260	13000	16880	9100	12990	13158.55	4.44	0	1404	13110	13050	12990	12930	12870	13080	12960	70	3890	500	9090	10	1	14052646	1841	-8.05	0.82	12	0.17	-1627.00	15989.00	15400	20221201	-14.94	11100	20230103	18.02	15000	-12.67	20230524	11100	18.02	20230103	15000	-12.67	20230524	11100	18.02	20230103	1.82	N	028100	500	70 억	624318	N	N	1	N	N
139	20231205	150331	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	130	2	1.00	295034260	22417	188.68	13120	13260	13000	16880	9100	12990	13161.18	4.44	0	1364	13110	13050	12990	12930	12870	13080	12960	70	3890	500	9090	10	1	14052646	1844	-8.06	0.82	12	0.16	-1627.00	15989.00	15400	20221201	-14.81	11100	20230103	18.20	15000	-12.53	20230524	11100	18.20	20230103	15000	-12.53	20230524	11100	18.20	20230103	1.82	N	028100	500	70 억	624318	N	N	2	N	N
140	20231205	140333	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	150	2	1.15	235647540	17887	150.55	13120	13260	13000	16880	9100	12990	13174.23	4.44	0	1065	13110	13050	12990	12930	12870	13080	12960	70	3890	500	9090	10	1	14052646	1847	-8.08	0.82	12	0.13	-1627.00	15989.00	15400	20221201	-14.68	11100	20230103	18.38	15000	-12.40	20230524	11100	18.38	20230103	15000	-12.40	20230524	11100	18.38	20230103	1.82	N	028100	500	70 억	624318	N	N	2	N	N
141	20231205	130333	57	100.00	KOSPI	건설업	N	N	N	N	N	13210	220	2	1.69	206245100	15657	131.78	13120	13260	13000	16880	9100	12990	13172.71	4.44	0	1064	13110	13050	12990	12930	12870	13080	12960	70	3890	500	9090	10	1	14052646	1856	-8.12	0.83	12	0.11	-1627.00	15989.00	15400	20221201	-14.22	11100	20230103	19.01	15000	-11.93	20230524	11100	19.01	20230103	15000	-11.93	20230524	11100	19.01	20230103	1.82	N	028100	500	70 억	624318	N	N	2	N	N
142	20231205	120330	57	100.00	KOSPI	건설업	N	N	N	N	N	13210	220	2	1.69	195414740	14837	124.88	13120	13260	13000	16880	9100	12990	13170.77	4.44	0	646	13110	13050	12990	12930	12870	13080	12960	70	3890	500	9090	10	1	14052646	1856	-8.12	0.83	12	0.11	-1627.00	15989.00	15400	20221201	-14.22	11100	20230103	19.01	15000	-11.93	20230524	11100	19.01	20230103	15000	-11.93	20230524	11100	19.01	20230103	1.82	N	028100	500	70 억	624318	N	N	2	N	N
143	20231205	110330	57	100.00	KOSPI	건설업	N	N	N	N	N	13220	230	2	1.77	178767470	13577	114.27	13120	13260	13000	16880	9100	12990	13166.93	4.44	0	227	13110	13050	12990	12930	12870	13080	12960	70	3890	500	9090	10	1	14052646	1858	-8.13	0.83	12	0.10	-1627.00	15989.00	15400	20221201	-14.16	11100	20230103	19.10	15000	-11.87	20230524	11100	19.10	20230103	15000	-11.87	20230524	11100	19.10	20230103	1.82	N	028100	500	70 억	624318	N	N	2	N	N
144	20231205	100331	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	210	2	1.62	142306000	10811	90.99	13120	13260	13000	16880	9100	12990	13163.07	4.44	0	-191	13110	13050	12990	12930	12870	13080	12960	70	3890	500	9090	10	1	14052646	1855	-8.11	0.83	12	0.08	-1627.00	15989.00	15400	20221201	-14.29	11100	20230103	18.92	15000	-12.00	20230524	11100	18.92	20230103	15000	-12.00	20230524	11100	18.92	20230103	1.82	N	028100	500	70 억	624318	N	N	2	N	N
145	20231205	090329	57	100.00	KOSPI	건설업	N	N	N	N	N	13110	120	2	0.92	26666350	2034	17.12	13120	13130	13050	16880	9100	12990	13110.30	4.44	0	-1507	13110	13050	12990	12930	12870	13080	12960	70	3890	500	9090	10	1	14052646	1842	-8.06	0.82	12	0.01	-1627.00	15989.00	15400	20221201	-14.87	11100	20230103	18.11	15000	-12.60	20230524	11100	18.11	20230103	15000	-12.60	20230524	11100	18.11	20230103	1.82	N	028100	500	70 억	624318	N	N	2	N	N
146	20231204	160331	57	100.00	KOSPI	건설업	N	N	N	N	N	12990	10	2	0.08	153545960	11829	98.44	12930	13050	12930	16870	9090	12980	12980.44	4.44	0	260	13193	13086	13033	12926	12873	13060	12900	70	3890	500	9080	10	1	14052646	1825	-7.98	0.81	12	0.08	-1627.00	15989.00	15400	20221201	-15.65	11100	20230103	17.03	15000	-13.40	20230524	11100	17.03	20230103	15000	-13.40	20230524	11100	17.03	20230103	1.84	N	028100	500	70 억	624435	N	N	2	N	N
147	20231204	150332	57	100.00	KOSPI	건설업	N	N	N	N	N	12980	0	3	0.00	146245650	11267	93.77	12930	13050	12930	16870	9090	12980	12980.00	4.44	0	165	13193	13086	13033	12926	12873	13060	12900	70	3890	500	9080	10	1	14052646	1824	-7.98	0.81	12	0.08	-1627.00	15989.00	15400	20221201	-15.71	11100	20230103	16.94	15000	-13.47	20230524	11100	16.94	20230103	15000	-13.47	20230524	11100	16.94	20230103	1.84	N	028100	500	70 억	624435	N	N	0	N	N
148	20231204	140329	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	30	2	0.23	118135530	9105	75.77	12930	13050	12930	16870	9090	12980	12974.80	4.44	0	-182	13193	13086	13033	12926	12873	13060	12900	70	3890	500	9080	10	1	14052646	1828	-8.00	0.81	12	0.06	-1627.00	15989.00	15400	20221201	-15.52	11100	20230103	17.21	15000	-13.27	20230524	11100	17.21	20230103	15000	-13.27	20230524	11100	17.21	20230103	1.84	N	028100	500	70 억	624435	N	N	0	N	N
149	20231204	130329	57	100.00	KOSPI	건설업	N	N	N	N	N	13000	20	2	0.15	92502420	7131	59.35	12930	13050	12930	16870	9090	12980	12971.87	4.44	0	-620	13193	13086	13033	12926	12873	13060	12900	70	3890	500	9080	10	1	14052646	1827	-7.99	0.81	12	0.05	-1627.00	15989.00	15400	20221201	-15.58	11100	20230103	17.12	15000	-13.33	20230524	11100	17.12	20230103	15000	-13.33	20230524	11100	17.12	20230103	1.84	N	028100	500	70 억	624435	N	N	0	N	N
150	20231204	120329	57	100.00	KOSPI	건설업	N	N	N	N	N	12970	-10	5	-0.08	74278880	5727	47.66	12930	13050	12930	16870	9090	12980	12969.95	4.44	0	-610	13193	13086	13033	12926	12873	13060	12900	70	3890	500	9080	10	1	14052646	1823	-7.97	0.81	12	0.04	-1627.00	15989.00	15400	20221201	-15.78	11100	20230103	16.85	15000	-13.53	20230524	11100	16.85	20230103	15000	-13.53	20230524	11100	16.85	20230103	1.84	N	028100	500	70 억	624435	N	N	0	N	N
151	20231204	110330	57	100.00	KOSPI	건설업	N	N	N	N	N	12980	0	3	0.00	69670340	5372	44.71	12930	13050	12930	16870	9090	12980	12969.16	4.44	0	-617	13193	13086	13033	12926	12873	13060	12900	70	3890	500	9080	10	1	14052646	1824	-7.98	0.81	12	0.04	-1627.00	15989.00	15400	20221201	-15.71	11100	20230103	16.94	15000	-13.47	20230524	11100	16.94	20230103	15000	-13.47	20230524	11100	16.94	20230103	1.84	N	028100	500	70 억	624435	N	N	0	N	N
152	20231204	100329	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	60	2	0.46	54609700	4214	35.07	12930	13040	12930	16870	9090	12980	12959.11	4.44	0	-436	13193	13086	13033	12926	12873	13060	12900	70	3890	500	9080	10	1	14052646	1832	-8.01	0.82	12	0.03	-1627.00	15989.00	15400	20221201	-15.32	11100	20230103	17.48	15000	-13.07	20230524	11100	17.48	20230103	15000	-13.07	20230524	11100	17.48	20230103	1.84	N	028100	500	70 억	624435	N	N	0	N	N
153	20231204	090329	57	100.00	KOSPI	건설업	N	N	N	N	N	12980	0	3	0.00	12392030	957	7.96	12930	12980	12930	16870	9090	12980	12948.83	4.44	0	-326	13193	13086	13033	12926	12873	13060	12900	70	3890	500	9080	10	1	14052646	1824	-7.98	0.81	12	0.01	-1627.00	15989.00	15400	20221201	-15.71	11100	20230103	16.94	15000	-13.47	20230524	11100	16.94	20230103	15000	-13.47	20230524	11100	16.94	20230103	1.84	N	028100	500	70 억	624435	N	N	0	N	N
154	20231201	160329	57	100.00	KOSPI	건설업	N	N	N	N	N	12980	-80	5	-0.61	156443110	11997	23.24	13070	13140	12980	16970	9150	13060	13040.99	4.46	0	-2140	13760	13410	13230	12880	12700	13320	12790	70	3910	500	9140	10	1	14052646	1824	-7.98	0.81	12	0.09	-1627.00	15989.00	15400	20221201	-15.71	11100	20230103	16.94	15000	-13.47	20230524	11100	16.94	20230103	15400	-15.71	20221201	11100	16.94	20230103	1.85	N	028100	500	70 억	626575	N	N	0	N	N
155	20231201	150329	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	-50	5	-0.38	115534400	8849	17.14	13070	13140	13000	16970	9150	13060	13056.21	4.46	0	-1471	13760	13410	13230	12880	12700	13320	12790	70	3910	500	9140	10	1	14052646	1828	-8.00	0.81	12	0.06	-1627.00	15989.00	15400	20221201	-15.52	11100	20230103	17.21	15000	-13.27	20230524	11100	17.21	20230103	15400	-15.52	20221201	11100	17.21	20230103	1.85	N	028100	500	70 억	626575	N	N	0	N	N
156	20231201	140329	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	-30	5	-0.23	78252900	5985	11.59	13070	13140	13020	16970	9150	13060	13074.84	4.46	0	-575	13760	13410	13230	12880	12700	13320	12790	70	3910	500	9140	10	1	14052646	1831	-8.01	0.81	12	0.04	-1627.00	15989.00	15400	20221201	-15.39	11100	20230103	17.39	15000	-13.13	20230524	11100	17.39	20230103	15400	-15.39	20221201	11100	17.39	20230103	1.85	N	028100	500	70 억	626575	N	N	0	N	N
157	20231201	130328	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	-20	5	-0.15	68441720	5233	10.14	13070	13140	13030	16970	9150	13060	13078.87	4.46	0	-335	13760	13410	13230	12880	12700	13320	12790	70	3910	500	9140	10	1	14052646	1832	-8.01	0.82	12	0.04	-1627.00	15989.00	15400	20221201	-15.32	11100	20230103	17.48	15000	-13.07	20230524	11100	17.48	20230103	15400	-15.32	20221201	11100	17.48	20230103	1.85	N	028100	500	70 억	626575	N	N	0	N	N
158	20231201	120330	57	100.00	KOSPI	건설업	N	N	N	N	N	13070	10	2	0.08	60044300	4589	8.89	13070	13140	13030	16970	9150	13060	13084.40	4.46	0	-522	13760	13410	13230	12880	12700	13320	12790	70	3910	500	9140	10	1	14052646	1837	-8.03	0.82	12	0.03	-1627.00	15989.00	15400	20221201	-15.13	11100	20230103	17.75	15000	-12.87	20230524	11100	17.75	20230103	15400	-15.13	20221201	11100	17.75	20230103	1.85	N	028100	500	70 억	626575	N	N	0	N	N
159	20231201	110329	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	30	2	0.23	39633270	3026	5.86	13070	13140	13070	16970	9150	13060	13097.58	4.46	0	-226	13760	13410	13230	12880	12700	13320	12790	70	3910	500	9140	10	1	14052646	1839	-8.05	0.82	12	0.02	-1627.00	15989.00	15400	20221201	-15.00	11100	20230103	17.93	15000	-12.73	20230524	11100	17.93	20230103	15400	-15.00	20221201	11100	17.93	20230103	1.85	N	028100	500	70 억	626575	N	N	0	N	N
160	20231201	100330	57	100.00	KOSPI	건설업	N	N	N	N	N	13090	30	2	0.23	29810540	2276	4.41	13070	13140	13070	16970	9150	13060	13097.78	4.46	0	45	13760	13410	13230	12880	12700	13320	12790	70	3910	500	9140	10	1	14052646	1839	-8.05	0.82	12	0.02	-1627.00	15989.00	15400	20221201	-15.00	11100	20230103	17.93	15000	-12.73	20230524	11100	17.93	20230103	15400	-15.00	20221201	11100	17.93	20230103	1.85	N	028100	500	70 억	626575	N	N	0	N	N
161	20231201	090326	57	100.00	KOSPI	건설업	N	N	N	N	N	13070	10	2	0.08	3724950	285	0.55	13070	13070	13070	16970	9150	13060	13070.00	4.46	0	155	13760	13410	13230	12880	12700	13320	12790	70	3910	500	9140	10	1	14052646	1837	-8.03	0.82	12	0.00	-1627.00	15989.00	15400	20221201	-15.13	11100	20230103	17.75	15000	-12.87	20230524	11100	17.75	20230103	15400	-15.13	20221201	11100	17.75	20230103	1.85	N	028100	500	70 억	626575	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History