KissMeData/047040/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	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	160538	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	0	3	0.00	5040052175	1219957	138.86	4150	4165	4090	5380	2905	4145	4131.23	12.86	222989	292979	4211	4177	4131	4097	4051	4155	4075	20781	1235	5000	3230	5	1	415622638	17228	3.42	0.45	12	0.29	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4950	-16.26	20230131	3800	9.08	20230707	4950	-16.26	20230131	3800	9.08	20230707	1.31	N	047040	5000	20781 억	53466105	N	N	6574	N	N
3	20231229	150535	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	0	3	0.00	5040052175	1219957	138.86	4150	4165	4090	5380	2905	4145	4131.23	12.86	222989	292979	4211	4177	4131	4097	4051	4155	4075	20781	1235	5000	3230	5	1	415622638	17228	3.42	0.45	12	0.29	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4950	-16.26	20230131	3800	9.08	20230707	4950	-16.26	20230131	3800	9.08	20230707	1.31	N	047040	5000	20781 억	53466105	N	N	6574	N	N
4	20231229	140535	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	0	3	0.00	5040052175	1219957	138.86	4150	4165	4090	5380	2905	4145	4131.23	12.86	222989	292979	4211	4177	4131	4097	4051	4155	4075	20781	1235	5000	3230	5	1	415622638	17228	3.42	0.45	12	0.29	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4950	-16.26	20230131	3800	9.08	20230707	4950	-16.26	20230131	3800	9.08	20230707	1.31	N	047040	5000	20781 억	53466105	N	N	6574	N	N
5	20231229	130535	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	0	3	0.00	5040052175	1219957	138.86	4150	4165	4090	5380	2905	4145	4131.23	12.86	222989	292979	4211	4177	4131	4097	4051	4155	4075	20781	1235	5000	3230	5	1	415622638	17228	3.42	0.45	12	0.29	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4950	-16.26	20230131	3800	9.08	20230707	4950	-16.26	20230131	3800	9.08	20230707	1.31	N	047040	5000	20781 억	53466105	N	N	6574	N	N
6	20231229	120535	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	0	3	0.00	5040052175	1219957	138.86	4150	4165	4090	5380	2905	4145	4131.23	12.86	222989	292979	4211	4177	4131	4097	4051	4155	4075	20781	1235	5000	3230	5	1	415622638	17228	3.42	0.45	12	0.29	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4950	-16.26	20230131	3800	9.08	20230707	4950	-16.26	20230131	3800	9.08	20230707	1.31	N	047040	5000	20781 억	53466105	N	N	6574	N	N
7	20231229	110514	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	0	3	0.00	5040052175	1219957	138.86	4150	4165	4090	5380	2905	4145	4131.23	12.86	222989	292979	4211	4177	4131	4097	4051	4155	4075	20781	1235	5000	3230	5	1	415622638	17228	3.42	0.45	12	0.29	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4950	-16.26	20230131	3800	9.08	20230707	4950	-16.26	20230131	3800	9.08	20230707	1.31	N	047040	5000	20781 억	53466105	N	N	6574	N	N
8	20231229	100518	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	0	3	0.00	5040052175	1219957	138.86	4150	4165	4090	5380	2905	4145	4131.23	12.86	222989	292979	4211	4177	4131	4097	4051	4155	4075	20781	1235	5000	3230	5	1	415622638	17228	3.42	0.45	12	0.29	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4950	-16.26	20230131	3800	9.08	20230707	4950	-16.26	20230131	3800	9.08	20230707	1.31	N	047040	5000	20781 억	53466105	N	N	6574	N	N
9	20231229	090519	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	0	3	0.00	5040052175	1219957	138.86	4150	4165	4090	5380	2905	4145	4131.23	12.86	222989	292979	4211	4177	4131	4097	4051	4155	4075	20781	1235	5000	3230	5	1	415622638	17228	3.42	0.45	12	0.29	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4950	-16.26	20230131	3800	9.08	20230707	4950	-16.26	20230131	3800	9.08	20230707	1.31	N	047040	5000	20781 억	53466105	N	N	6574	N	N
10	20231228	160513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	0	3	0.00	5018767055	1214833	138.28	4150	4165	4090	5380	2905	4145	4131.23	12.82	31179	292979	4211	4177	4131	4097	4051	4155	4075	20781	1235	5000	3230	5	1	415622638	17228	3.42	0.45	12	0.29	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4950	-16.26	20230131	3800	9.08	20230707	4950	-16.26	20230131	3800	9.08	20230707	1.31	N	047040	5000	20781 억	53274295	N	N	6574	N	N
11	20231228	150518	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4155	10	2	0.24	3958949425	959302	109.19	4150	4165	4090	5380	2905	4145	4126.91	12.82	31179	291651	4211	4177	4131	4097	4051	4155	4075	20781	1235	5000	3230	5	1	415622638	17269	3.43	0.45	12	0.23	1213.00	9182.00	4950	20230131	-16.06	3800	20230707	9.34	4950	-16.06	20230131	3800	9.34	20230707	4950	-16.06	20230131	3800	9.34	20230707	1.31	N	047040	5000	20781 억	53274295	N	N	513	N	N
12	20231228	140512	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	0	3	0.00	3285618405	796931	90.71	4150	4150	4090	5380	2905	4145	4122.84	12.82	31179	217680	4211	4177	4131	4097	4051	4155	4075	20781	1235	5000	3230	5	1	415622638	17228	3.42	0.45	12	0.19	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4950	-16.26	20230131	3800	9.08	20230707	4950	-16.26	20230131	3800	9.08	20230707	1.31	N	047040	5000	20781 억	53274295	N	N	513	N	N
13	20231228	130513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4130	-15	5	-0.36	2787703190	676268	76.98	4150	4150	4090	5380	2905	4145	4122.19	12.82	31179	179873	4211	4177	4131	4097	4051	4155	4075	20781	1235	5000	3230	5	1	415622638	17165	3.40	0.45	12	0.16	1213.00	9182.00	4950	20230131	-16.57	3800	20230707	8.68	4950	-16.57	20230131	3800	8.68	20230707	4950	-16.57	20230131	3800	8.68	20230707	1.31	N	047040	5000	20781 억	53274295	N	N	513	N	N
14	20231228	120515	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4140	-5	5	-0.12	2296701900	557454	63.45	4150	4150	4090	5380	2905	4145	4119.98	12.82	31179	147655	4211	4177	4131	4097	4051	4155	4075	20781	1235	5000	3230	5	1	415622638	17207	3.41	0.45	12	0.13	1213.00	9182.00	4950	20230131	-16.36	3800	20230707	8.95	4950	-16.36	20230131	3800	8.95	20230707	4950	-16.36	20230131	3800	8.95	20230707	1.31	N	047040	5000	20781 억	53274295	N	N	513	N	N
15	20231228	110514	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4130	-15	5	-0.36	1564314720	380206	43.28	4150	4150	4090	5380	2905	4145	4114.39	12.82	31179	63330	4211	4177	4131	4097	4051	4155	4075	20781	1235	5000	3230	5	1	415622638	17165	3.40	0.45	12	0.09	1213.00	9182.00	4950	20230131	-16.57	3800	20230707	8.68	4950	-16.57	20230131	3800	8.68	20230707	4950	-16.57	20230131	3800	8.68	20230707	1.31	N	047040	5000	20781 억	53274295	N	N	513	N	N
16	20231228	100513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4105	-40	5	-0.97	1077120830	261949	29.82	4150	4150	4090	5380	2905	4145	4111.95	12.82	31179	11621	4211	4177	4131	4097	4051	4155	4075	20781	1235	5000	3230	5	1	415622638	17061	3.38	0.45	12	0.06	1213.00	9182.00	4950	20230131	-17.07	3800	20230707	8.03	4950	-17.07	20230131	3800	8.03	20230707	4950	-17.07	20230131	3800	8.03	20230707	1.31	N	047040	5000	20781 억	53274295	N	N	513	N	N
17	20231228	090513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4125	-20	5	-0.48	88909520	21488	2.45	4150	4150	4125	5380	2905	4145	4137.64	12.82	31179	-3078	4211	4177	4131	4097	4051	4155	4075	20781	1235	5000	3230	5	1	415622638	17144	3.40	0.45	12	0.01	1213.00	9182.00	4950	20230131	-16.67	3800	20230707	8.55	4950	-16.67	20230131	3800	8.55	20230707	4950	-16.67	20230131	3800	8.55	20230707	1.31	N	047040	5000	20781 억	53274295	N	N	513	N	N
18	20231227	160510	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	-25	5	-0.60	3617621110	878083	143.63	4150	4165	4085	5420	2920	4170	4119.89	12.84	0	-167649	4210	4190	4150	4130	4090	4200	4140	20781	1250	5000	3250	5	1	415622638	17228	3.42	0.45	12	0.21	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4950	-16.26	20230131	3800	9.08	20230707	4950	-16.26	20230131	3800	9.08	20230707	1.28	N	047040	5000	20781 억	53373161	N	N	513	N	N
19	20231227	150517	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4140	-30	5	-0.72	3358625545	815583	133.41	4150	4165	4085	5420	2920	4170	4118.07	12.84	0	-174757	4210	4190	4150	4130	4090	4200	4140	20781	1250	5000	3250	5	1	415622638	17207	3.41	0.45	12	0.20	1213.00	9182.00	4950	20230131	-16.36	3800	20230707	8.95	4950	-16.36	20230131	3800	8.95	20230707	4950	-16.36	20230131	3800	8.95	20230707	1.28	N	047040	5000	20781 억	53373161	N	N	94	N	N
20	20231227	140515	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4135	-35	5	-0.84	2978131770	723443	118.34	4150	4165	4085	5420	2920	4170	4116.61	12.84	0	-207364	4210	4190	4150	4130	4090	4200	4140	20781	1250	5000	3250	5	1	415622638	17186	3.41	0.45	12	0.17	1213.00	9182.00	4950	20230131	-16.46	3800	20230707	8.82	4950	-16.46	20230131	3800	8.82	20230707	4950	-16.46	20230131	3800	8.82	20230707	1.28	N	047040	5000	20781 억	53373161	N	N	94	N	N
21	20231227	130510	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4135	-35	5	-0.84	2546864275	618701	101.20	4150	4165	4085	5420	2920	4170	4116.47	12.84	0	-168246	4210	4190	4150	4130	4090	4200	4140	20781	1250	5000	3250	5	1	415622638	17186	3.41	0.45	12	0.15	1213.00	9182.00	4950	20230131	-16.46	3800	20230707	8.82	4950	-16.46	20230131	3800	8.82	20230707	4950	-16.46	20230131	3800	8.82	20230707	1.28	N	047040	5000	20781 억	53373161	N	N	94	N	N
22	20231227	120510	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4120	-50	5	-1.20	2239798710	544413	89.05	4150	4165	4085	5420	2920	4170	4114.15	12.84	0	-184144	4210	4190	4150	4130	4090	4200	4140	20781	1250	5000	3250	5	1	415622638	17124	3.40	0.45	12	0.13	1213.00	9182.00	4950	20230131	-16.77	3800	20230707	8.42	4950	-16.77	20230131	3800	8.42	20230707	4950	-16.77	20230131	3800	8.42	20230707	1.28	N	047040	5000	20781 억	53373161	N	N	94	N	N
23	20231227	110513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4120	-50	5	-1.20	1927719380	468726	76.67	4150	4165	4085	5420	2920	4170	4112.68	12.84	0	-180466	4210	4190	4150	4130	4090	4200	4140	20781	1250	5000	3250	5	1	415622638	17124	3.40	0.45	12	0.11	1213.00	9182.00	4950	20230131	-16.77	3800	20230707	8.42	4950	-16.77	20230131	3800	8.42	20230707	4950	-16.77	20230131	3800	8.42	20230707	1.28	N	047040	5000	20781 억	53373161	N	N	94	N	N
24	20231227	100514	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4090	-80	5	-1.92	1518828690	369160	60.38	4150	4165	4085	5420	2920	4170	4114.28	12.84	0	-178465	4210	4190	4150	4130	4090	4200	4140	20781	1250	5000	3250	5	1	415622638	16999	3.37	0.45	12	0.09	1213.00	9182.00	4950	20230131	-17.37	3800	20230707	7.63	4950	-17.37	20230131	3800	7.63	20230707	4950	-17.37	20230131	3800	7.63	20230707	1.28	N	047040	5000	20781 억	53373161	N	N	94	N	N
25	20231227	090515	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4155	-15	5	-0.36	124039000	29898	4.89	4150	4160	4145	5420	2920	4170	4148.74	12.84	0	2268	4210	4190	4150	4130	4090	4200	4140	20781	1250	5000	3250	5	1	415622638	17269	3.43	0.45	12	0.01	1213.00	9182.00	4950	20230131	-16.06	3800	20230707	9.34	4950	-16.06	20230131	3800	9.34	20230707	4950	-16.06	20230131	3800	9.34	20230707	1.28	N	047040	5000	20781 억	53373161	N	N	94	N	N
26	20231226	160515	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4170	35	2	0.85	2484369960	599945	78.61	4160	4170	4110	5370	2895	4135	4140.96	12.82	69183	91657	4205	4170	4150	4115	4095	4160	4105	20781	1235	5000	3220	5	1	415622638	17331	3.44	0.45	12	0.14	1213.00	9182.00	4950	20230131	-15.76	3800	20230707	9.74	4950	-15.76	20230131	3800	9.74	20230707	4950	-15.76	20230131	3800	9.74	20230707	1.28	N	047040	5000	20781 억	53288167	N	N	94	N	N
27	20231226	150512	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4160	25	2	0.60	2201037235	531924	69.70	4160	4160	4110	5370	2895	4135	4137.88	12.82	69183	85675	4205	4170	4150	4115	4095	4160	4105	20781	1235	5000	3220	5	1	415622638	17290	3.43	0.45	12	0.13	1213.00	9182.00	4950	20230131	-15.96	3800	20230707	9.47	4950	-15.96	20230131	3800	9.47	20230707	4950	-15.96	20230131	3800	9.47	20230707	1.28	N	047040	5000	20781 억	53288167	N	N	1153	N	N
28	20231226	140514	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4150	15	2	0.36	1884186705	455619	59.70	4160	4160	4110	5370	2895	4135	4135.44	12.82	69183	64467	4205	4170	4150	4115	4095	4160	4105	20781	1235	5000	3220	5	1	415622638	17248	3.42	0.45	12	0.11	1213.00	9182.00	4950	20230131	-16.16	3800	20230707	9.21	4950	-16.16	20230131	3800	9.21	20230707	4950	-16.16	20230131	3800	9.21	20230707	1.28	N	047040	5000	20781 억	53288167	N	N	1153	N	N
29	20231226	130514	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	10	2	0.24	1552715040	375634	49.22	4160	4160	4110	5370	2895	4135	4133.58	12.82	69183	54192	4205	4170	4150	4115	4095	4160	4105	20781	1235	5000	3220	5	1	415622638	17228	3.42	0.45	12	0.09	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4950	-16.26	20230131	3800	9.08	20230707	4950	-16.26	20230131	3800	9.08	20230707	1.28	N	047040	5000	20781 억	53288167	N	N	1153	N	N
30	20231226	120513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4140	5	2	0.12	1294705310	313312	41.06	4160	4160	4110	5370	2895	4135	4132.32	12.82	69183	44038	4205	4170	4150	4115	4095	4160	4105	20781	1235	5000	3220	5	1	415622638	17207	3.41	0.45	12	0.08	1213.00	9182.00	4950	20230131	-16.36	3800	20230707	8.95	4950	-16.36	20230131	3800	8.95	20230707	4950	-16.36	20230131	3800	8.95	20230707	1.28	N	047040	5000	20781 억	53288167	N	N	1153	N	N
31	20231226	110517	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	10	2	0.24	942638210	228292	29.91	4160	4160	4110	5370	2895	4135	4129.09	12.82	69183	37554	4205	4170	4150	4115	4095	4160	4105	20781	1235	5000	3220	5	1	415622638	17228	3.42	0.45	12	0.05	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4950	-16.26	20230131	3800	9.08	20230707	4950	-16.26	20230131	3800	9.08	20230707	1.28	N	047040	5000	20781 억	53288167	N	N	1153	N	N
32	20231226	100513	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4120	-15	5	-0.36	548633090	132846	17.41	4160	4160	4110	5370	2895	4135	4129.84	12.82	69183	3606	4205	4170	4150	4115	4095	4160	4105	20781	1235	5000	3220	5	1	415622638	17124	3.40	0.45	12	0.03	1213.00	9182.00	4950	20230131	-16.77	3800	20230707	8.42	4950	-16.77	20230131	3800	8.42	20230707	4950	-16.77	20230131	3800	8.42	20230707	1.28	N	047040	5000	20781 억	53288167	N	N	1153	N	N
33	20231226	090514	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4150	15	2	0.36	141383130	34043	4.46	4160	4160	4135	5370	2895	4135	4153.13	12.82	69183	-5200	4205	4170	4150	4115	4095	4160	4105	20781	1235	5000	3220	5	1	415622638	17248	3.42	0.45	12	0.01	1213.00	9182.00	4950	20230131	-16.16	3800	20230707	9.21	4950	-16.16	20230131	3800	9.21	20230707	4950	-16.16	20230131	3800	9.21	20230707	1.28	N	047040	5000	20781 억	53288167	N	N	1153	N	N
34	20231222	160508	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4135	-40	5	-0.96	3125468420	753637	118.63	4185	4185	4130	5420	2925	4175	4147.22	12.84	83867	-119655	4218	4196	4163	4141	4108	4207	4152	20781	1245	5000	3250	5	1	415622638	17186	3.41	0.45	12	0.18	1213.00	9182.00	4950	20230131	-16.46	3800	20230707	8.82	4950	-16.46	20230131	3800	8.82	20230707	4950	-16.46	20230131	3800	8.82	20230707	1.27	N	047040	5000	20781 억	53348154	N	N	1153	N	N
35	20231222	150507	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	-30	5	-0.72	2870862820	692120	108.94	4185	4185	4130	5420	2925	4175	4147.93	12.84	83867	-109500	4218	4196	4163	4141	4108	4207	4152	20781	1245	5000	3250	5	1	415622638	17228	3.42	0.45	12	0.17	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4950	-16.26	20230131	3800	9.08	20230707	4950	-16.26	20230131	3800	9.08	20230707	1.27	N	047040	5000	20781 억	53348154	N	N	104	N	N
36	20231222	140503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	-30	5	-0.72	2346515625	565439	89.00	4185	4185	4140	5420	2925	4175	4149.90	12.84	83867	-85994	4218	4196	4163	4141	4108	4207	4152	20781	1245	5000	3250	5	1	415622638	17228	3.42	0.45	12	0.14	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4950	-16.26	20230131	3800	9.08	20230707	4950	-16.26	20230131	3800	9.08	20230707	1.27	N	047040	5000	20781 억	53348154	N	N	104	N	N
37	20231222	130503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4150	-25	5	-0.60	1916606040	461714	72.68	4185	4185	4140	5420	2925	4175	4151.07	12.84	83867	-57367	4218	4196	4163	4141	4108	4207	4152	20781	1245	5000	3250	5	1	415622638	17248	3.42	0.45	12	0.11	1213.00	9182.00	4950	20230131	-16.16	3800	20230707	9.21	4950	-16.16	20230131	3800	9.21	20230707	4950	-16.16	20230131	3800	9.21	20230707	1.27	N	047040	5000	20781 억	53348154	N	N	104	N	N
38	20231222	120504	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4150	-25	5	-0.60	1611709835	388193	61.10	4185	4185	4140	5420	2925	4175	4151.83	12.84	83867	-52179	4218	4196	4163	4141	4108	4207	4152	20781	1245	5000	3250	5	1	415622638	17248	3.42	0.45	12	0.09	1213.00	9182.00	4950	20230131	-16.16	3800	20230707	9.21	4950	-16.16	20230131	3800	9.21	20230707	4950	-16.16	20230131	3800	9.21	20230707	1.27	N	047040	5000	20781 억	53348154	N	N	104	N	N
39	20231222	110505	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	-30	5	-0.72	1322039490	318397	50.12	4185	4185	4140	5420	2925	4175	4152.17	12.84	83867	-52993	4218	4196	4163	4141	4108	4207	4152	20781	1245	5000	3250	5	1	415622638	17228	3.42	0.45	12	0.08	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4950	-16.26	20230131	3800	9.08	20230707	4950	-16.26	20230131	3800	9.08	20230707	1.27	N	047040	5000	20781 억	53348154	N	N	104	N	N
40	20231222	100503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4155	-20	5	-0.48	882068050	212352	33.42	4185	4185	4140	5420	2925	4175	4153.80	12.84	83867	-46496	4218	4196	4163	4141	4108	4207	4152	20781	1245	5000	3250	5	1	415622638	17269	3.43	0.45	12	0.05	1213.00	9182.00	4950	20230131	-16.06	3800	20230707	9.34	4950	-16.06	20230131	3800	9.34	20230707	4950	-16.06	20230131	3800	9.34	20230707	1.27	N	047040	5000	20781 억	53348154	N	N	104	N	N
41	20231222	090503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4170	-5	5	-0.12	139300255	33335	5.25	4185	4185	4165	5420	2925	4175	4178.80	12.84	83867	-6289	4218	4196	4163	4141	4108	4207	4152	20781	1245	5000	3250	5	1	415622638	17331	3.44	0.45	12	0.01	1213.00	9182.00	4950	20230131	-15.76	3800	20230707	9.74	4950	-15.76	20230131	3800	9.74	20230707	4950	-15.76	20230131	3800	9.74	20230707	1.27	N	047040	5000	20781 억	53348154	N	N	104	N	N
42	20231221	160502	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4175	-5	5	-0.12	2628003520	632501	64.58	4150	4185	4130	5430	2930	4180	4154.90	12.85	99533	-138039	4243	4211	4168	4136	4093	4227	4152	20781	1250	5000	3260	5	1	415622638	17352	3.44	0.45	12	0.15	1213.00	9182.00	4950	20230131	-15.66	3800	20230707	9.87	4950	-15.66	20230131	3800	9.87	20230707	4950	-15.66	20230131	3800	9.87	20230707	1.29	N	047040	5000	20781 억	53411638	N	N	104	N	N
43	20231221	150503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4160	-20	5	-0.48	2396855640	577059	58.92	4150	4185	4130	5430	2930	4180	4153.57	12.85	99533	-143756	4243	4211	4168	4136	4093	4227	4152	20781	1250	5000	3260	5	1	415622638	17290	3.43	0.45	12	0.14	1213.00	9182.00	4950	20230131	-15.96	3800	20230707	9.47	4950	-15.96	20230131	3800	9.47	20230707	4950	-15.96	20230131	3800	9.47	20230707	1.29	N	047040	5000	20781 억	53411638	N	N	8	N	N
44	20231221	140501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	-35	5	-0.84	2157369645	519400	53.03	4150	4185	4130	5430	2930	4180	4153.58	12.85	99533	-133006	4243	4211	4168	4136	4093	4227	4152	20781	1250	5000	3260	5	1	415622638	17228	3.42	0.45	12	0.12	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4950	-16.26	20230131	3800	9.08	20230707	4950	-16.26	20230131	3800	9.08	20230707	1.29	N	047040	5000	20781 억	53411638	N	N	8	N	N
45	20231221	130502	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4160	-20	5	-0.48	1825338480	439437	44.87	4150	4185	4130	5430	2930	4180	4153.81	12.85	99533	-127604	4243	4211	4168	4136	4093	4227	4152	20781	1250	5000	3260	5	1	415622638	17290	3.43	0.45	12	0.11	1213.00	9182.00	4950	20230131	-15.96	3800	20230707	9.47	4950	-15.96	20230131	3800	9.47	20230707	4950	-15.96	20230131	3800	9.47	20230707	1.29	N	047040	5000	20781 억	53411638	N	N	8	N	N
46	20231221	120504	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4160	-20	5	-0.48	1677567355	403969	41.24	4150	4185	4130	5430	2930	4180	4152.71	12.85	99533	-124387	4243	4211	4168	4136	4093	4227	4152	20781	1250	5000	3260	5	1	415622638	17290	3.43	0.45	12	0.10	1213.00	9182.00	4950	20230131	-15.96	3800	20230707	9.47	4950	-15.96	20230131	3800	9.47	20230707	4950	-15.96	20230131	3800	9.47	20230707	1.29	N	047040	5000	20781 억	53411638	N	N	8	N	N
47	20231221	110504	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4135	-45	5	-1.08	1483916860	357355	36.49	4150	4185	4130	5430	2930	4180	4152.50	12.85	99533	-122275	4243	4211	4168	4136	4093	4227	4152	20781	1250	5000	3260	5	1	415622638	17186	3.41	0.45	12	0.09	1213.00	9182.00	4950	20230131	-16.46	3800	20230707	8.82	4950	-16.46	20230131	3800	8.82	20230707	4950	-16.46	20230131	3800	8.82	20230707	1.29	N	047040	5000	20781 억	53411638	N	N	8	N	N
48	20231221	100501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4155	-25	5	-0.60	729270500	175283	17.90	4150	4185	4140	5430	2930	4180	4160.53	12.85	99533	-63738	4243	4211	4168	4136	4093	4227	4152	20781	1250	5000	3260	5	1	415622638	17269	3.43	0.45	12	0.04	1213.00	9182.00	4950	20230131	-16.06	3800	20230707	9.34	4950	-16.06	20230131	3800	9.34	20230707	4950	-16.06	20230131	3800	9.34	20230707	1.29	N	047040	5000	20781 억	53411638	N	N	8	N	N
49	20231221	090503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4155	-25	5	-0.60	98670460	23773	2.43	4150	4160	4140	5430	2930	4180	4150.49	12.85	99533	-14920	4243	4211	4168	4136	4093	4227	4152	20781	1250	5000	3260	5	1	415622638	17269	3.43	0.45	12	0.01	1213.00	9182.00	4950	20230131	-16.06	3800	20230707	9.34	4950	-16.06	20230131	3800	9.34	20230707	4950	-16.06	20230131	3800	9.34	20230707	1.29	N	047040	5000	20781 억	53411638	N	N	8	N	N
50	20231220	160503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4180	50	2	1.21	4062557150	976013	46.60	4160	4200	4125	5360	2895	4130	4162.36	12.82	134109	177039	4190	4160	4115	4085	4040	4175	4100	20781	1230	5000	3220	5	1	415622638	17373	3.45	0.46	12	0.23	1213.00	9182.00	4950	20230131	-15.56	3800	20230707	10.00	4950	-15.56	20230131	3800	10.00	20230707	4950	-15.56	20230131	3800	10.00	20230707	1.26	N	047040	5000	20781 억	53284312	N	N	8	N	N
51	20231220	150529	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4160	30	2	0.73	3717172565	893269	42.65	4160	4200	4125	5360	2895	4130	4161.31	12.82	134109	172762	4190	4160	4115	4085	4040	4175	4100	20781	1230	5000	3220	5	1	415622638	17290	3.43	0.45	12	0.21	1213.00	9182.00	4950	20230131	-15.96	3800	20230707	9.47	4950	-15.96	20230131	3800	9.47	20230707	4950	-15.96	20230131	3800	9.47	20230707	1.26	N	047040	5000	20781 억	53284312	N	N	1418	N	N
52	20231220	140536	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4165	35	2	0.85	3150419795	757140	36.15	4160	4200	4125	5360	2895	4130	4160.95	12.82	134109	146401	4190	4160	4115	4085	4040	4175	4100	20781	1230	5000	3220	5	1	415622638	17311	3.43	0.45	12	0.18	1213.00	9182.00	4950	20230131	-15.86	3800	20230707	9.61	4950	-15.86	20230131	3800	9.61	20230707	4950	-15.86	20230131	3800	9.61	20230707	1.26	N	047040	5000	20781 억	53284312	N	N	1418	N	N
53	20231220	130532	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4180	50	2	1.21	2681180325	644697	30.78	4160	4200	4125	5360	2895	4130	4158.82	12.82	134109	120323	4190	4160	4115	4085	4040	4175	4100	20781	1230	5000	3220	5	1	415622638	17373	3.45	0.46	12	0.16	1213.00	9182.00	4950	20230131	-15.56	3800	20230707	10.00	4950	-15.56	20230131	3800	10.00	20230707	4950	-15.56	20230131	3800	10.00	20230707	1.26	N	047040	5000	20781 억	53284312	N	N	1418	N	N
54	20231220	120501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4185	55	2	1.33	1868434705	450366	21.50	4160	4190	4125	5360	2895	4130	4148.70	12.82	134109	88865	4190	4160	4115	4085	4040	4175	4100	20781	1230	5000	3220	5	1	415622638	17394	3.45	0.46	12	0.11	1213.00	9182.00	4950	20230131	-15.45	3800	20230707	10.13	4950	-15.45	20230131	3800	10.13	20230707	4950	-15.45	20230131	3800	10.13	20230707	1.26	N	047040	5000	20781 억	53284312	N	N	1418	N	N
55	20231220	110503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4145	15	2	0.36	1481390335	357513	17.07	4160	4170	4125	5360	2895	4130	4143.60	12.82	134109	75554	4190	4160	4115	4085	4040	4175	4100	20781	1230	5000	3220	5	1	415622638	17228	3.42	0.45	12	0.09	1213.00	9182.00	4950	20230131	-16.26	3800	20230707	9.08	4950	-16.26	20230131	3800	9.08	20230707	4950	-16.26	20230131	3800	9.08	20230707	1.26	N	047040	5000	20781 억	53284312	N	N	1418	N	N
56	20231220	100502	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4140	10	2	0.24	1084440690	261721	12.49	4160	4170	4125	5360	2895	4130	4143.50	12.82	134109	45411	4190	4160	4115	4085	4040	4175	4100	20781	1230	5000	3220	5	1	415622638	17207	3.41	0.45	12	0.06	1213.00	9182.00	4950	20230131	-16.36	3800	20230707	8.95	4950	-16.36	20230131	3800	8.95	20230707	4950	-16.36	20230131	3800	8.95	20230707	1.26	N	047040	5000	20781 억	53284312	N	N	1418	N	N
57	20231220	090502	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4140	10	2	0.24	163941345	39450	1.88	4160	4170	4140	5360	2895	4130	4155.68	12.82	134109	5610	4190	4160	4115	4085	4040	4175	4100	20781	1230	5000	3220	5	1	415622638	17207	3.41	0.45	12	0.01	1213.00	9182.00	4950	20230131	-16.36	3800	20230707	8.95	4950	-16.36	20230131	3800	8.95	20230707	4950	-16.36	20230131	3800	8.95	20230707	1.26	N	047040	5000	20781 억	53284312	N	N	1418	N	N
58	20231219	160502	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4130	-120	5	-2.82	8490604200	2066564	146.65	4110	4145	4070	5520	2975	4250	4108.47	12.80	90005	-105063	4410	4330	4285	4205	4160	4307	4182	20781	1270	5000	3310	5	1	415622638	17165	3.40	0.45	12	0.50	1213.00	9182.00	4950	20230131	-16.57	3800	20230707	8.68	4950	-16.57	20230131	3800	8.68	20230707	4950	-16.57	20230131	3800	8.68	20230707	1.23	N	047040	5000	20781 억	53180994	N	N	1418	N	N
59	20231219	150503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4130	-120	5	-2.82	8021781125	1953039	138.59	4110	4145	4070	5520	2975	4250	4107.30	12.80	90005	-58366	4410	4330	4285	4205	4160	4307	4182	20781	1270	5000	3310	5	1	415622638	17165	3.40	0.45	12	0.47	1213.00	9182.00	4950	20230131	-16.57	3800	20230707	8.68	4950	-16.57	20230131	3800	8.68	20230707	4950	-16.57	20230131	3800	8.68	20230707	1.23	N	047040	5000	20781 억	53180994	N	N	3723	N	N
60	20231219	140501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4120	-130	5	-3.06	7379330875	1797094	127.52	4110	4145	4070	5520	2975	4250	4106.22	12.80	90005	-51032	4410	4330	4285	4205	4160	4307	4182	20781	1270	5000	3310	5	1	415622638	17124	3.40	0.45	12	0.43	1213.00	9182.00	4950	20230131	-16.77	3800	20230707	8.42	4950	-16.77	20230131	3800	8.42	20230707	4950	-16.77	20230131	3800	8.42	20230707	1.23	N	047040	5000	20781 억	53180994	N	N	3723	N	N
61	20231219	130503	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4135	-115	5	-2.71	6875304410	1675078	118.87	4110	4145	4070	5520	2975	4250	4104.43	12.80	90005	-18110	4410	4330	4285	4205	4160	4307	4182	20781	1270	5000	3310	5	1	415622638	17186	3.41	0.45	12	0.40	1213.00	9182.00	4950	20230131	-16.46	3800	20230707	8.82	4950	-16.46	20230131	3800	8.82	20230707	4950	-16.46	20230131	3800	8.82	20230707	1.23	N	047040	5000	20781 억	53180994	N	N	3723	N	N
62	20231219	120504	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4130	-120	5	-2.82	6428654090	1566908	111.19	4110	4145	4070	5520	2975	4250	4102.72	12.80	90005	-3929	4410	4330	4285	4205	4160	4307	4182	20781	1270	5000	3310	5	1	415622638	17165	3.40	0.45	12	0.38	1213.00	9182.00	4950	20230131	-16.57	3800	20230707	8.68	4950	-16.57	20230131	3800	8.68	20230707	4950	-16.57	20230131	3800	8.68	20230707	1.23	N	047040	5000	20781 억	53180994	N	N	3723	N	N
63	20231219	110504	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4135	-115	5	-2.71	5943807205	1449425	102.85	4110	4145	4070	5520	2975	4250	4100.76	12.80	90005	28291	4410	4330	4285	4205	4160	4307	4182	20781	1270	5000	3310	5	1	415622638	17186	3.41	0.45	12	0.35	1213.00	9182.00	4950	20230131	-16.46	3800	20230707	8.82	4950	-16.46	20230131	3800	8.82	20230707	4950	-16.46	20230131	3800	8.82	20230707	1.23	N	047040	5000	20781 억	53180994	N	N	3723	N	N
64	20231219	100501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4085	-165	5	-3.88	4498865985	1097277	77.86	4110	4145	4070	5520	2975	4250	4099.97	12.80	90005	-86816	4410	4330	4285	4205	4160	4307	4182	20781	1270	5000	3310	5	1	415622638	16978	3.37	0.44	12	0.26	1213.00	9182.00	4950	20230131	-17.47	3800	20230707	7.50	4950	-17.47	20230131	3800	7.50	20230707	4950	-17.47	20230131	3800	7.50	20230707	1.23	N	047040	5000	20781 억	53180994	N	N	3723	N	N
65	20231219	090501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4075	-175	5	-4.12	1840846715	447902	31.78	4110	4145	4070	5520	2975	4250	4109.80	12.80	90005	-40177	4410	4330	4285	4205	4160	4307	4182	20781	1270	5000	3310	5	1	415622638	16937	3.36	0.44	12	0.11	1213.00	9182.00	4950	20230131	-17.68	3800	20230707	7.24	4950	-17.68	20230131	3800	7.24	20230707	4950	-17.68	20230131	3800	7.24	20230707	1.23	N	047040	5000	20781 억	53180994	N	N	3723	N	N
66	20231218	160500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4250	-100	5	-2.30	5972111950	1400149	121.04	4350	4365	4240	5650	3045	4350	4265.36	12.90	179818	-497794	4426	4387	4346	4307	4266	4407	4327	20781	1300	5000	3390	5	1	415622638	17664	3.50	0.46	12	0.34	1213.00	9182.00	4950	20230131	-14.14	3800	20230707	11.84	4950	-14.14	20230131	3800	11.84	20230707	4950	-14.14	20230131	3800	11.84	20230707	1.22	N	047040	5000	20781 억	53607067	N	N	3723	N	N
67	20231218	150501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4255	-95	5	-2.18	5474801480	1283180	110.93	4350	4365	4240	5650	3045	4350	4266.59	12.90	179818	-505449	4426	4387	4346	4307	4266	4407	4327	20781	1300	5000	3390	5	1	415622638	17685	3.51	0.46	12	0.31	1213.00	9182.00	4950	20230131	-14.04	3800	20230707	11.97	4950	-14.04	20230131	3800	11.97	20230707	4950	-14.04	20230131	3800	11.97	20230707	1.22	N	047040	5000	20781 억	53607067	N	N	16528	N	N
68	20231218	140459	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4255	-95	5	-2.18	4689428470	1098572	94.97	4350	4365	4240	5650	3045	4350	4268.66	12.90	179818	-459134	4426	4387	4346	4307	4266	4407	4327	20781	1300	5000	3390	5	1	415622638	17685	3.51	0.46	12	0.26	1213.00	9182.00	4950	20230131	-14.04	3800	20230707	11.97	4950	-14.04	20230131	3800	11.97	20230707	4950	-14.04	20230131	3800	11.97	20230707	1.22	N	047040	5000	20781 억	53607067	N	N	16528	N	N
69	20231218	130500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4255	-95	5	-2.18	3703255030	866558	74.92	4350	4365	4250	5650	3045	4350	4273.52	12.90	179818	-415519	4426	4387	4346	4307	4266	4407	4327	20781	1300	5000	3390	5	1	415622638	17685	3.51	0.46	12	0.21	1213.00	9182.00	4950	20230131	-14.04	3800	20230707	11.97	4950	-14.04	20230131	3800	11.97	20230707	4950	-14.04	20230131	3800	11.97	20230707	1.22	N	047040	5000	20781 억	53607067	N	N	16528	N	N
70	20231218	120456	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4265	-85	5	-1.95	3322021765	777073	67.18	4350	4365	4250	5650	3045	4350	4275.04	12.90	179818	-380669	4426	4387	4346	4307	4266	4407	4327	20781	1300	5000	3390	5	1	415622638	17726	3.52	0.46	12	0.19	1213.00	9182.00	4950	20230131	-13.84	3800	20230707	12.24	4950	-13.84	20230131	3800	12.24	20230707	4950	-13.84	20230131	3800	12.24	20230707	1.22	N	047040	5000	20781 억	53607067	N	N	16528	N	N
71	20231218	110459	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4260	-90	5	-2.07	2640513920	616943	53.34	4350	4365	4250	5650	3045	4350	4280.00	12.90	179818	-294179	4426	4387	4346	4307	4266	4407	4327	20781	1300	5000	3390	5	1	415622638	17706	3.51	0.46	12	0.15	1213.00	9182.00	4950	20230131	-13.94	3800	20230707	12.11	4950	-13.94	20230131	3800	12.11	20230707	4950	-13.94	20230131	3800	12.11	20230707	1.22	N	047040	5000	20781 억	53607067	N	N	16528	N	N
72	20231218	100458	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4255	-95	5	-2.18	1849165855	431194	37.28	4350	4365	4250	5650	3045	4350	4288.48	12.90	179818	-218718	4426	4387	4346	4307	4266	4407	4327	20781	1300	5000	3390	5	1	415622638	17685	3.51	0.46	12	0.10	1213.00	9182.00	4950	20230131	-14.04	3800	20230707	11.97	4950	-14.04	20230131	3800	11.97	20230707	4950	-14.04	20230131	3800	11.97	20230707	1.22	N	047040	5000	20781 억	53607067	N	N	16528	N	N
73	20231218	090455	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4310	-40	5	-0.92	312077085	72097	6.23	4350	4365	4300	5650	3045	4350	4328.57	12.90	179818	-40521	4426	4387	4346	4307	4266	4407	4327	20781	1300	5000	3390	5	1	415622638	17913	3.55	0.47	12	0.02	1213.00	9182.00	4950	20230131	-12.93	3800	20230707	13.42	4950	-12.93	20230131	3800	13.42	20230707	4950	-12.93	20230131	3800	13.42	20230707	1.22	N	047040	5000	20781 억	53607067	N	N	16528	N	N
74	20231215	160456	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4350	45	2	1.05	5013005055	1151936	78.28	4330	4385	4305	5590	3015	4305	4351.81	12.88	52031	19379	4418	4361	4323	4266	4228	4342	4247	20781	1285	5000	3350	5	1	415622638	18080	3.59	0.47	12	0.28	1213.00	9182.00	4950	20230131	-12.12	3800	20230707	14.47	4950	-12.12	20230131	3800	14.47	20230707	4950	-12.12	20230131	3800	14.47	20230707	1.18	N	047040	5000	20781 억	53528763	N	N	16528	N	N
75	20231215	150500	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4360	55	2	1.28	4109081210	944135	64.16	4330	4385	4305	5590	3015	4305	4352.22	12.88	52031	-22160	4418	4361	4323	4266	4228	4342	4247	20781	1285	5000	3350	5	1	415622638	18121	3.59	0.47	12	0.23	1213.00	9182.00	4950	20230131	-11.92	3800	20230707	14.74	4950	-11.92	20230131	3800	14.74	20230707	4950	-11.92	20230131	3800	14.74	20230707	1.18	N	047040	5000	20781 억	53528763	N	N	11746	N	N
76	20231215	140459	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4355	50	2	1.16	3286407715	755162	51.31	4330	4385	4305	5590	3015	4305	4351.93	12.88	52031	31896	4418	4361	4323	4266	4228	4342	4247	20781	1285	5000	3350	5	1	415622638	18100	3.59	0.47	12	0.18	1213.00	9182.00	4950	20230131	-12.02	3800	20230707	14.61	4950	-12.02	20230131	3800	14.61	20230707	4950	-12.02	20230131	3800	14.61	20230707	1.18	N	047040	5000	20781 억	53528763	N	N	11746	N	N
77	20231215	130456	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4360	55	2	1.28	2863879965	658193	44.73	4330	4385	4305	5590	3015	4305	4351.13	12.88	52031	54959	4418	4361	4323	4266	4228	4342	4247	20781	1285	5000	3350	5	1	415622638	18121	3.59	0.47	12	0.16	1213.00	9182.00	4950	20230131	-11.92	3800	20230707	14.74	4950	-11.92	20230131	3800	14.74	20230707	4950	-11.92	20230131	3800	14.74	20230707	1.18	N	047040	5000	20781 억	53528763	N	N	11746	N	N
78	20231215	120456	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4355	50	2	1.16	2416693550	555539	37.75	4330	4385	4305	5590	3015	4305	4350.18	12.88	52031	72093	4418	4361	4323	4266	4228	4342	4247	20781	1285	5000	3350	5	1	415622638	18100	3.59	0.47	12	0.13	1213.00	9182.00	4950	20230131	-12.02	3800	20230707	14.61	4950	-12.02	20230131	3800	14.61	20230707	4950	-12.02	20230131	3800	14.61	20230707	1.18	N	047040	5000	20781 억	53528763	N	N	11746	N	N
79	20231215	110453	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4370	65	2	1.51	2149191730	494098	33.57	4330	4385	4305	5590	3015	4305	4349.73	12.88	52031	58462	4418	4361	4323	4266	4228	4342	4247	20781	1285	5000	3350	5	1	415622638	18163	3.60	0.48	12	0.12	1213.00	9182.00	4950	20230131	-11.72	3800	20230707	15.00	4950	-11.72	20230131	3800	15.00	20230707	4950	-11.72	20230131	3800	15.00	20230707	1.18	N	047040	5000	20781 억	53528763	N	N	11746	N	N
80	20231215	100458	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4360	55	2	1.28	1501644365	346016	23.51	4330	4370	4305	5590	3015	4305	4339.82	12.88	52031	56600	4418	4361	4323	4266	4228	4342	4247	20781	1285	5000	3350	5	1	415622638	18121	3.59	0.47	12	0.08	1213.00	9182.00	4950	20230131	-11.92	3800	20230707	14.74	4950	-11.92	20230131	3800	14.74	20230707	4950	-11.92	20230131	3800	14.74	20230707	1.18	N	047040	5000	20781 억	53528763	N	N	11746	N	N
81	20231215	090457	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4335	30	2	0.70	171733595	39702	2.70	4330	4345	4305	5590	3015	4305	4325.60	12.88	52031	-5901	4418	4361	4323	4266	4228	4342	4247	20781	1285	5000	3350	5	1	415622638	18017	3.57	0.47	12	0.01	1213.00	9182.00	4950	20230131	-12.42	3800	20230707	14.08	4950	-12.42	20230131	3800	14.08	20230707	4950	-12.42	20230131	3800	14.08	20230707	1.18	N	047040	5000	20781 억	53528763	N	N	11746	N	N
82	20231214	160454	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4305	40	2	0.94	6286149670	1454020	143.88	4350	4380	4285	5540	2990	4265	4323.31	12.86	6244	135986	4488	4376	4318	4206	4148	4347	4177	20781	1275	5000	3320	5	1	415622638	17893	3.55	0.47	12	0.35	1213.00	9182.00	4950	20230131	-13.03	3800	20230707	13.29	4950	-13.03	20230131	3800	13.29	20230707	4950	-13.03	20230131	3800	13.29	20230707	1.18	N	047040	5000	20781 억	53468470	N	N	11746	N	N
83	20231214	150511	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4295	30	2	0.70	4782595285	1104666	109.31	4350	4380	4290	5540	2990	4265	4329.45	12.86	6244	64969	4488	4376	4318	4206	4148	4347	4177	20781	1275	5000	3320	5	1	415622638	17851	3.54	0.47	12	0.27	1213.00	9182.00	4950	20230131	-13.23	3800	20230707	13.03	4950	-13.23	20230131	3800	13.03	20230707	4950	-13.23	20230131	3800	13.03	20230707	1.18	N	047040	5000	20781 억	53468470	N	N	0	N	N
84	20231214	140504	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4315	50	2	1.17	3825143040	882210	87.30	4350	4380	4295	5540	2990	4265	4335.86	12.86	6244	83446	4488	4376	4318	4206	4148	4347	4177	20781	1275	5000	3320	5	1	415622638	17934	3.56	0.47	12	0.21	1213.00	9182.00	4950	20230131	-12.83	3800	20230707	13.55	4950	-12.83	20230131	3800	13.55	20230707	4950	-12.83	20230131	3800	13.55	20230707	1.18	N	047040	5000	20781 억	53468470	N	N	0	N	N
85	20231214	130506	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4305	40	2	0.94	3040174155	700512	69.32	4350	4380	4295	5540	2990	4265	4339.93	12.86	6244	34077	4488	4376	4318	4206	4148	4347	4177	20781	1275	5000	3320	5	1	415622638	17893	3.55	0.47	12	0.17	1213.00	9182.00	4950	20230131	-13.03	3800	20230707	13.29	4950	-13.03	20230131	3800	13.29	20230707	4950	-13.03	20230131	3800	13.29	20230707	1.18	N	047040	5000	20781 억	53468470	N	N	0	N	N
86	20231214	120516	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4320	55	2	1.29	2523509785	580565	57.45	4350	4380	4310	5540	2990	4265	4346.64	12.86	6244	58045	4488	4376	4318	4206	4148	4347	4177	20781	1275	5000	3320	5	1	415622638	17955	3.56	0.47	12	0.14	1213.00	9182.00	4950	20230131	-12.73	3800	20230707	13.68	4950	-12.73	20230131	3800	13.68	20230707	4950	-12.73	20230131	3800	13.68	20230707	1.18	N	047040	5000	20781 억	53468470	N	N	0	N	N
87	20231214	110455	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4345	80	2	1.88	1980445670	455077	45.03	4350	4380	4325	5540	2990	4265	4351.89	12.86	6244	125368	4488	4376	4318	4206	4148	4347	4177	20781	1275	5000	3320	5	1	415622638	18059	3.58	0.47	12	0.11	1213.00	9182.00	4950	20230131	-12.22	3800	20230707	14.34	4950	-12.22	20230131	3800	14.34	20230707	4950	-12.22	20230131	3800	14.34	20230707	1.18	N	047040	5000	20781 억	53468470	N	N	0	N	N
88	20231214	100451	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4345	80	2	1.88	1513834470	347516	34.39	4350	4380	4325	5540	2990	4265	4356.16	12.86	6244	124073	4488	4376	4318	4206	4148	4347	4177	20781	1275	5000	3320	5	1	415622638	18059	3.58	0.47	12	0.08	1213.00	9182.00	4950	20230131	-12.22	3800	20230707	14.34	4950	-12.22	20230131	3800	14.34	20230707	4950	-12.22	20230131	3800	14.34	20230707	1.18	N	047040	5000	20781 억	53468470	N	N	0	N	N
89	20231214	090435	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4375	110	2	2.58	321565485	73725	7.30	4350	4380	4350	5540	2990	4265	4361.69	12.86	6244	32722	4488	4376	4318	4206	4148	4347	4177	20781	1275	5000	3320	5	1	415622638	18183	3.61	0.48	12	0.02	1213.00	9182.00	4950	20230131	-11.62	3800	20230707	15.13	4950	-11.62	20230131	3800	15.13	20230707	4950	-11.62	20230131	3800	15.13	20230707	1.18	N	047040	5000	20781 억	53468470	N	N	0	N	N
90	20231213	160454	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4265	-145	5	-3.29	4330240165	1003228	79.62	4430	4430	4260	5730	3090	4410	4316.34	12.84	3148	165976	4466	4437	4411	4382	4356	4425	4370	20781	1320	5000	3430	5	1	415622638	17726	3.52	0.46	12	0.24	1213.00	9182.00	4950	20230131	-13.84	3800	20230707	12.24	4950	-13.84	20230131	3800	12.24	20230707	4950	-13.84	20230131	3800	12.24	20230707	1.15	N	047040	5000	20781 억	53346977	N	N	1915	N	N
91	20231213	150504	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4285	-125	5	-2.83	3231649475	745840	59.19	4430	4430	4280	5730	3090	4410	4332.90	12.84	3148	52962	4466	4437	4411	4382	4356	4425	4370	20781	1320	5000	3430	5	1	415622638	17809	3.53	0.47	12	0.18	1213.00	9182.00	4950	20230131	-13.43	3800	20230707	12.76	4950	-13.43	20230131	3800	12.76	20230707	4950	-13.43	20230131	3800	12.76	20230707	1.15	N	047040	5000	20781 억	53346977	N	N	1915	N	N
92	20231213	140505	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4315	-95	5	-2.15	2006188965	460877	36.58	4430	4430	4310	5730	3090	4410	4352.98	12.84	3148	3736	4466	4437	4411	4382	4356	4425	4370	20781	1320	5000	3430	5	1	415622638	17934	3.56	0.47	12	0.11	1213.00	9182.00	4950	20230131	-12.83	3800	20230707	13.55	4950	-12.83	20230131	3800	13.55	20230707	4950	-12.83	20230131	3800	13.55	20230707	1.15	N	047040	5000	20781 억	53346977	N	N	1915	N	N
93	20231213	130502	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4345	-65	5	-1.47	1289534835	295255	23.43	4430	4430	4325	5730	3090	4410	4367.53	12.84	3148	-3678	4466	4437	4411	4382	4356	4425	4370	20781	1320	5000	3430	5	1	415622638	18059	3.58	0.47	12	0.07	1213.00	9182.00	4950	20230131	-12.22	3800	20230707	14.34	4950	-12.22	20230131	3800	14.34	20230707	4950	-12.22	20230131	3800	14.34	20230707	1.15	N	047040	5000	20781 억	53346977	N	N	1915	N	N
94	20231213	120501	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4355	-55	5	-1.25	1120799895	256461	20.35	4430	4430	4325	5730	3090	4410	4370.25	12.84	3148	-6732	4466	4437	4411	4382	4356	4425	4370	20781	1320	5000	3430	5	1	415622638	18100	3.59	0.47	12	0.06	1213.00	9182.00	4950	20230131	-12.02	3800	20230707	14.61	4950	-12.02	20230131	3800	14.61	20230707	4950	-12.02	20230131	3800	14.61	20230707	1.15	N	047040	5000	20781 억	53346977	N	N	1915	N	N
95	20231213	110504	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4355	-55	5	-1.25	955034400	218411	17.33	4430	4430	4325	5730	3090	4410	4372.65	12.84	3148	-6586	4466	4437	4411	4382	4356	4425	4370	20781	1320	5000	3430	5	1	415622638	18100	3.59	0.47	12	0.05	1213.00	9182.00	4950	20230131	-12.02	3800	20230707	14.61	4950	-12.02	20230131	3800	14.61	20230707	4950	-12.02	20230131	3800	14.61	20230707	1.15	N	047040	5000	20781 억	53346977	N	N	1915	N	N
96	20231213	100507	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4375	-35	5	-0.79	425586870	96924	7.69	4430	4430	4370	5730	3090	4410	4390.93	12.84	3148	-16130	4466	4437	4411	4382	4356	4425	4370	20781	1320	5000	3430	5	1	415622638	18183	3.61	0.48	12	0.02	1213.00	9182.00	4950	20230131	-11.62	3800	20230707	15.13	4950	-11.62	20230131	3800	15.13	20230707	4950	-11.62	20230131	3800	15.13	20230707	1.15	N	047040	5000	20781 억	53346977	N	N	1915	N	N
97	20231213	090458	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4400	-10	5	-0.23	76582750	17359	1.38	4430	4430	4390	5730	3090	4410	4411.70	12.84	3148	-8004	4466	4437	4411	4382	4356	4425	4370	20781	1320	5000	3430	5	1	415622638	18287	3.63	0.48	12	0.00	1213.00	9182.00	4950	20230131	-11.11	3800	20230707	15.79	4950	-11.11	20230131	3800	15.79	20230707	4950	-11.11	20230131	3800	15.79	20230707	1.15	N	047040	5000	20781 억	53346977	N	N	1915	N	N
98	20231212	160442	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4410	10	2	0.23	2110233960	478024	56.67	4435	4440	4385	5720	3080	4400	4414.50	12.83	11023	127225	4513	4456	4403	4346	4293	4430	4320	20781	1320	5000	3430	5	1	415622638	18329	3.64	0.48	12	0.12	1213.00	9182.00	4950	20230131	-10.91	3800	20230707	16.05	4950	-10.91	20230131	3800	16.05	20230707	4950	-10.91	20230131	3800	16.05	20230707	1.14	N	047040	5000	20781 억	53312500	N	N	1915	N	N
99	20231212	150447	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4410	10	2	0.23	1946659915	440936	52.27	4435	4440	4385	5720	3080	4400	4414.84	12.83	11023	127824	4513	4456	4403	4346	4293	4430	4320	20781	1320	5000	3430	5	1	415622638	18329	3.64	0.48	12	0.11	1213.00	9182.00	4950	20230131	-10.91	3800	20230707	16.05	4950	-10.91	20230131	3800	16.05	20230707	4950	-10.91	20230131	3800	16.05	20230707	1.14	N	047040	5000	20781 억	53312500	N	N	720	N	N
100	20231212	140429	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4415	15	2	0.34	1751765660	396789	47.04	4435	4440	4385	5720	3080	4400	4414.85	12.83	11023	130898	4513	4456	4403	4346	4293	4430	4320	20781	1320	5000	3430	5	1	415622638	18350	3.64	0.48	12	0.10	1213.00	9182.00	4950	20230131	-10.81	3800	20230707	16.18	4950	-10.81	20230131	3800	16.18	20230707	4950	-10.81	20230131	3800	16.18	20230707	1.14	N	047040	5000	20781 억	53312500	N	N	720	N	N
101	20231212	130426	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4410	10	2	0.23	1472338965	333474	39.53	4435	4440	4385	5720	3080	4400	4415.15	12.83	11023	119195	4513	4456	4403	4346	4293	4430	4320	20781	1320	5000	3430	5	1	415622638	18329	3.64	0.48	12	0.08	1213.00	9182.00	4950	20230131	-10.91	3800	20230707	16.05	4950	-10.91	20230131	3800	16.05	20230707	4950	-10.91	20230131	3800	16.05	20230707	1.14	N	047040	5000	20781 억	53312500	N	N	720	N	N
102	20231212	120424	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4395	-5	5	-0.11	1254133600	283982	33.66	4435	4440	4385	5720	3080	4400	4416.24	12.83	11023	103140	4513	4456	4403	4346	4293	4430	4320	20781	1320	5000	3430	5	1	415622638	18267	3.62	0.48	12	0.07	1213.00	9182.00	4950	20230131	-11.21	3800	20230707	15.66	4950	-11.21	20230131	3800	15.66	20230707	4950	-11.21	20230131	3800	15.66	20230707	1.14	N	047040	5000	20781 억	53312500	N	N	720	N	N
103	20231212	110429	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4410	10	2	0.23	1057366790	239297	28.37	4435	4440	4385	5720	3080	4400	4418.64	12.83	11023	96408	4513	4456	4403	4346	4293	4430	4320	20781	1320	5000	3430	5	1	415622638	18329	3.64	0.48	12	0.06	1213.00	9182.00	4950	20230131	-10.91	3800	20230707	16.05	4950	-10.91	20230131	3800	16.05	20230707	4950	-10.91	20230131	3800	16.05	20230707	1.14	N	047040	5000	20781 억	53312500	N	N	720	N	N
104	20231212	100446	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4425	25	2	0.57	702499455	158857	18.83	4435	4440	4385	5720	3080	4400	4422.21	12.83	11023	79763	4513	4456	4403	4346	4293	4430	4320	20781	1320	5000	3430	5	1	415622638	18391	3.65	0.48	12	0.04	1213.00	9182.00	4950	20230131	-10.61	3800	20230707	16.45	4950	-10.61	20230131	3800	16.45	20230707	4950	-10.61	20230131	3800	16.45	20230707	1.14	N	047040	5000	20781 억	53312500	N	N	720	N	N
105	20231212	090443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4400	0	3	0.00	78860385	17884	2.12	4435	4435	4385	5720	3080	4400	4409.55	12.83	11023	7992	4513	4456	4403	4346	4293	4430	4320	20781	1320	5000	3430	5	1	415622638	18287	3.63	0.48	12	0.00	1213.00	9182.00	4950	20230131	-11.11	3800	20230707	15.79	4950	-11.11	20230131	3800	15.79	20230707	4950	-11.11	20230131	3800	15.79	20230707	1.14	N	047040	5000	20781 억	53312500	N	N	720	N	N
106	20231211	160446	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4400	-30	5	-0.68	3685359095	840596	121.68	4445	4460	4350	5750	3105	4430	4384.19	12.83	36810	50127	4530	4480	4440	4390	4350	4460	4370	20781	1320	5000	3450	5	1	415622638	18287	3.63	0.48	12	0.20	1213.00	9182.00	4950	20230131	-11.11	3800	20230707	15.79	4950	-11.11	20230131	3800	15.79	20230707	4950	-11.11	20230131	3800	15.79	20230707	1.11	N	047040	5000	20781 억	53328158	N	N	720	N	N
107	20231211	150444	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4395	-35	5	-0.79	3304171795	753803	109.12	4445	4460	4350	5750	3105	4430	4383.30	12.83	36810	13296	4530	4480	4440	4390	4350	4460	4370	20781	1320	5000	3450	5	1	415622638	18267	3.62	0.48	12	0.18	1213.00	9182.00	4950	20230131	-11.21	3800	20230707	15.66	4950	-11.21	20230131	3800	15.66	20230707	4950	-11.21	20230131	3800	15.66	20230707	1.11	N	047040	5000	20781 억	53328158	N	N	0	N	N
108	20231211	140444	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4355	-75	5	-1.69	2725239635	621526	89.97	4445	4460	4350	5750	3105	4430	4384.71	12.83	36810	-7454	4530	4480	4440	4390	4350	4460	4370	20781	1320	5000	3450	5	1	415622638	18100	3.59	0.47	12	0.15	1213.00	9182.00	4950	20230131	-12.02	3800	20230707	14.61	4950	-12.02	20230131	3800	14.61	20230707	4950	-12.02	20230131	3800	14.61	20230707	1.11	N	047040	5000	20781 억	53328158	N	N	0	N	N
109	20231211	130445	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4360	-70	5	-1.58	2344081775	534061	77.31	4445	4460	4350	5750	3105	4430	4389.12	12.83	36810	-8989	4530	4480	4440	4390	4350	4460	4370	20781	1320	5000	3450	5	1	415622638	18121	3.59	0.47	12	0.13	1213.00	9182.00	4950	20230131	-11.92	3800	20230707	14.74	4950	-11.92	20230131	3800	14.74	20230707	4950	-11.92	20230131	3800	14.74	20230707	1.11	N	047040	5000	20781 억	53328158	N	N	0	N	N
110	20231211	120445	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4355	-75	5	-1.69	2022590725	460335	66.64	4445	4460	4350	5750	3105	4430	4393.69	12.83	36810	-14180	4530	4480	4440	4390	4350	4460	4370	20781	1320	5000	3450	5	1	415622638	18100	3.59	0.47	12	0.11	1213.00	9182.00	4950	20230131	-12.02	3800	20230707	14.61	4950	-12.02	20230131	3800	14.61	20230707	4950	-12.02	20230131	3800	14.61	20230707	1.11	N	047040	5000	20781 억	53328158	N	N	0	N	N
111	20231211	110443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4395	-35	5	-0.79	1242521720	281910	40.81	4445	4460	4380	5750	3105	4430	4407.47	12.83	36810	-2242	4530	4480	4440	4390	4350	4460	4370	20781	1320	5000	3450	5	1	415622638	18267	3.62	0.48	12	0.07	1213.00	9182.00	4950	20230131	-11.21	3800	20230707	15.66	4950	-11.21	20230131	3800	15.66	20230707	4950	-11.21	20230131	3800	15.66	20230707	1.11	N	047040	5000	20781 억	53328158	N	N	0	N	N
112	20231211	100443	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4395	-35	5	-0.79	994070260	225398	32.63	4445	4460	4380	5750	3105	4430	4410.24	12.83	36810	-18980	4530	4480	4440	4390	4350	4460	4370	20781	1320	5000	3450	5	1	415622638	18267	3.62	0.48	12	0.05	1213.00	9182.00	4950	20230131	-11.21	3800	20230707	15.66	4950	-11.21	20230131	3800	15.66	20230707	4950	-11.21	20230131	3800	15.66	20230707	1.11	N	047040	5000	20781 억	53328158	N	N	0	N	N
113	20231211	090441	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4440	10	2	0.23	43718290	9852	1.43	4445	4445	4425	5750	3105	4430	4437.96	12.83	36810	1064	4530	4480	4440	4390	4350	4460	4370	20781	1320	5000	3450	5	1	415622638	18454	3.66	0.48	12	0.00	1213.00	9182.00	4950	20230131	-10.30	3800	20230707	16.84	4950	-10.30	20230131	3800	16.84	20230707	4950	-10.30	20230131	3800	16.84	20230707	1.11	N	047040	5000	20781 억	53328158	N	N	0	N	N
114	20231208	160438	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4430	-5	5	-0.11	3051097535	687520	99.43	4490	4490	4400	5760	3105	4435	4437.86	12.83	0	13387	4565	4500	4465	4400	4365	4482	4382	20781	1325	5000	3450	5	1	415622638	18412	3.65	0.48	12	0.17	1213.00	9182.00	4950	20230131	-10.51	3800	20230707	16.58	4950	-10.51	20230131	3800	16.58	20230707	4950	-10.51	20230131	3800	16.58	20230707	1.10	N	047040	5000	20781 억	53328158	N	N	0	N	N
115	20231208	150441	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4430	-5	5	-0.11	2681752525	604109	87.36	4490	4490	4400	5760	3105	4435	4439.19	12.83	0	25439	4565	4500	4465	4400	4365	4482	4382	20781	1325	5000	3450	5	1	415622638	18412	3.65	0.48	12	0.15	1213.00	9182.00	4950	20230131	-10.51	3800	20230707	16.58	4950	-10.51	20230131	3800	16.58	20230707	4950	-10.51	20230131	3800	16.58	20230707	1.10	N	047040	5000	20781 억	53328158	N	N	0	N	N
116	20231208	140439	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4430	-5	5	-0.11	1861158370	418121	60.47	4490	4490	4410	5760	3105	4435	4451.24	12.83	0	3087	4565	4500	4465	4400	4365	4482	4382	20781	1325	5000	3450	5	1	415622638	18412	3.65	0.48	12	0.10	1213.00	9182.00	4950	20230131	-10.51	3800	20230707	16.58	4950	-10.51	20230131	3800	16.58	20230707	4950	-10.51	20230131	3800	16.58	20230707	1.10	N	047040	5000	20781 억	53328158	N	N	0	N	N
117	20231208	130438	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4435	0	3	0.00	1570283145	352430	50.97	4490	4490	4420	5760	3105	4435	4455.59	12.83	0	7175	4565	4500	4465	4400	4365	4482	4382	20781	1325	5000	3450	5	1	415622638	18433	3.66	0.48	12	0.08	1213.00	9182.00	4950	20230131	-10.40	3800	20230707	16.71	4950	-10.40	20230131	3800	16.71	20230707	4950	-10.40	20230131	3800	16.71	20230707	1.10	N	047040	5000	20781 억	53328158	N	N	0	N	N
118	20231208	120435	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4450	15	2	0.34	1259758955	282403	40.84	4490	4490	4430	5760	3105	4435	4460.86	12.83	0	32652	4565	4500	4465	4400	4365	4482	4382	20781	1325	5000	3450	5	1	415622638	18495	3.67	0.48	12	0.07	1213.00	9182.00	4950	20230131	-10.10	3800	20230707	17.11	4950	-10.10	20230131	3800	17.11	20230707	4950	-10.10	20230131	3800	17.11	20230707	1.10	N	047040	5000	20781 억	53328158	N	N	0	N	N
119	20231208	110435	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4440	5	2	0.11	1083408550	242777	35.11	4490	4490	4430	5760	3105	4435	4462.57	12.83	0	31941	4565	4500	4465	4400	4365	4482	4382	20781	1325	5000	3450	5	1	415622638	18454	3.66	0.48	12	0.06	1213.00	9182.00	4950	20230131	-10.30	3800	20230707	16.84	4950	-10.30	20230131	3800	16.84	20230707	4950	-10.30	20230131	3800	16.84	20230707	1.10	N	047040	5000	20781 억	53328158	N	N	0	N	N
120	20231208	100441	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4445	10	2	0.23	800653915	179083	25.90	4490	4490	4440	5760	3105	4435	4470.85	12.83	0	34121	4565	4500	4465	4400	4365	4482	4382	20781	1325	5000	3450	5	1	415622638	18474	3.66	0.48	12	0.04	1213.00	9182.00	4950	20230131	-10.20	3800	20230707	16.97	4950	-10.20	20230131	3800	16.97	20230707	4950	-10.20	20230131	3800	16.97	20230707	1.10	N	047040	5000	20781 억	53328158	N	N	0	N	N
121	20231208	090435	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4480	45	2	1.01	131815975	29420	4.25	4490	4490	4470	5760	3105	4435	4480.49	12.83	0	14257	4565	4500	4465	4400	4365	4482	4382	20781	1325	5000	3450	5	1	415622638	18620	3.69	0.49	12	0.01	1213.00	9182.00	4950	20230131	-9.49	3800	20230707	17.89	4950	-9.49	20230131	3800	17.89	20230707	4950	-9.49	20230131	3800	17.89	20230707	1.10	N	047040	5000	20781 억	53328158	N	N	0	N	N
122	20231207	160435	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4435	-75	5	-1.66	3055831020	685882	107.05	4490	4530	4430	5860	3160	4510	4455.34	12.82	0	-18782	4576	4542	4511	4477	4446	4560	4495	20781	1350	5000	3510	5	1	415622638	18433	3.66	0.48	12	0.17	1213.00	9182.00	4950	20221205	-10.40	3800	20230707	16.71	4950	-10.40	20230131	3800	16.71	20230707	4950	-10.40	20230131	3800	16.71	20230707	1.10	N	047040	5000	20781 억	53296148	N	N	1903	N	N
123	20231207	150437	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4440	-70	5	-1.55	2762698490	619808	96.73	4490	4530	4435	5860	3160	4510	4457.35	12.82	0	-43328	4576	4542	4511	4477	4446	4560	4495	20781	1350	5000	3510	5	1	415622638	18454	3.66	0.48	12	0.15	1213.00	9182.00	4950	20221205	-10.30	3800	20230707	16.84	4950	-10.30	20230131	3800	16.84	20230707	4950	-10.30	20230131	3800	16.84	20230707	1.10	N	047040	5000	20781 억	53296148	N	N	1903	N	N
124	20231207	140434	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4445	-65	5	-1.44	2436637565	546442	85.28	4490	4530	4435	5860	3160	4510	4459.10	12.82	0	-44134	4576	4542	4511	4477	4446	4560	4495	20781	1350	5000	3510	5	1	415622638	18474	3.66	0.48	12	0.13	1213.00	9182.00	4950	20221205	-10.20	3800	20230707	16.97	4950	-10.20	20230131	3800	16.97	20230707	4950	-10.20	20230131	3800	16.97	20230707	1.10	N	047040	5000	20781 억	53296148	N	N	1903	N	N
125	20231207	130435	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4455	-55	5	-1.22	2166534565	485787	75.82	4490	4530	4435	5860	3160	4510	4459.84	12.82	0	-57024	4576	4542	4511	4477	4446	4560	4495	20781	1350	5000	3510	5	1	415622638	18516	3.67	0.49	12	0.12	1213.00	9182.00	4950	20221205	-10.00	3800	20230707	17.24	4950	-10.00	20230131	3800	17.24	20230707	4950	-10.00	20230131	3800	17.24	20230707	1.10	N	047040	5000	20781 억	53296148	N	N	1903	N	N
126	20231207	120436	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4455	-55	5	-1.22	1893346220	424406	66.24	4490	4530	4435	5860	3160	4510	4461.17	12.82	0	-69928	4576	4542	4511	4477	4446	4560	4495	20781	1350	5000	3510	5	1	415622638	18516	3.67	0.49	12	0.10	1213.00	9182.00	4950	20221205	-10.00	3800	20230707	17.24	4950	-10.00	20230131	3800	17.24	20230707	4950	-10.00	20230131	3800	17.24	20230707	1.10	N	047040	5000	20781 억	53296148	N	N	1903	N	N
127	20231207	110433	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4440	-70	5	-1.55	1558908285	349213	54.50	4490	4530	4435	5860	3160	4510	4464.06	12.82	0	-97441	4576	4542	4511	4477	4446	4560	4495	20781	1350	5000	3510	5	1	415622638	18454	3.66	0.48	12	0.08	1213.00	9182.00	4950	20221205	-10.30	3800	20230707	16.84	4950	-10.30	20230131	3800	16.84	20230707	4950	-10.30	20230131	3800	16.84	20230707	1.10	N	047040	5000	20781 억	53296148	N	N	1903	N	N
128	20231207	100432	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4470	-40	5	-0.89	788667310	176032	27.47	4490	4530	4460	5860	3160	4510	4480.25	12.82	0	-36405	4576	4542	4511	4477	4446	4560	4495	20781	1350	5000	3510	5	1	415622638	18578	3.69	0.49	12	0.04	1213.00	9182.00	4950	20221205	-9.70	3800	20230707	17.63	4950	-9.70	20230131	3800	17.63	20230707	4950	-9.70	20230131	3800	17.63	20230707	1.10	N	047040	5000	20781 억	53296148	N	N	1903	N	N
129	20231207	090437	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4495	-15	5	-0.33	160675370	35716	5.57	4490	4530	4480	5860	3160	4510	4498.69	12.82	0	-10413	4576	4542	4511	4477	4446	4560	4495	20781	1350	5000	3510	5	1	415622638	18682	3.71	0.49	12	0.01	1213.00	9182.00	4950	20221205	-9.19	3800	20230707	18.29	4950	-9.19	20230131	3800	18.29	20230707	4950	-9.19	20230131	3800	18.29	20230707	1.10	N	047040	5000	20781 억	53296148	N	N	1903	N	N
130	20231206	160428	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4510	30	2	0.67	2874479395	637337	91.07	4480	4545	4480	5820	3140	4480	4510.14	12.79	0	180131	4566	4522	4491	4447	4416	4507	4432	20781	1340	5000	3490	5	1	415622638	18745	3.72	0.49	12	0.15	1213.00	9182.00	5020	20221202	-10.16	3800	20230707	18.68	4950	-8.89	20230131	3800	18.68	20230707	4950	-8.89	20230131	3800	18.68	20230707	1.10	N	047040	5000	20781 억	53153781	N	N	1903	N	N
131	20231206	150437	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4500	20	2	0.45	2661637645	590108	84.32	4480	4545	4480	5820	3140	4480	4510.42	12.79	0	160015	4566	4522	4491	4447	4416	4507	4432	20781	1340	5000	3490	5	1	415622638	18703	3.71	0.49	12	0.14	1213.00	9182.00	5020	20221202	-10.36	3800	20230707	18.42	4950	-9.09	20230131	3800	18.42	20230707	4950	-9.09	20230131	3800	18.42	20230707	1.10	N	047040	5000	20781 억	53153781	N	N	47	N	N
132	20231206	140435	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4505	25	2	0.56	2363521440	523943	74.87	4480	4545	4480	5820	3140	4480	4511.03	12.79	0	139402	4566	4522	4491	4447	4416	4507	4432	20781	1340	5000	3490	5	1	415622638	18724	3.71	0.49	12	0.13	1213.00	9182.00	5020	20221202	-10.26	3800	20230707	18.55	4950	-8.99	20230131	3800	18.55	20230707	4950	-8.99	20230131	3800	18.55	20230707	1.10	N	047040	5000	20781 억	53153781	N	N	47	N	N
133	20231206	130431	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4525	45	2	1.00	2068858465	458667	65.54	4480	4545	4480	5820	3140	4480	4510.59	12.79	0	122503	4566	4522	4491	4447	4416	4507	4432	20781	1340	5000	3490	5	1	415622638	18807	3.73	0.49	12	0.11	1213.00	9182.00	5020	20221202	-9.86	3800	20230707	19.08	4950	-8.59	20230131	3800	19.08	20230707	4950	-8.59	20230131	3800	19.08	20230707	1.10	N	047040	5000	20781 억	53153781	N	N	47	N	N
134	20231206	120430	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4535	55	2	1.23	1749794780	388251	55.48	4480	4545	4480	5820	3140	4480	4506.86	12.79	0	94832	4566	4522	4491	4447	4416	4507	4432	20781	1340	5000	3490	5	1	415622638	18848	3.74	0.49	12	0.09	1213.00	9182.00	5020	20221202	-9.66	3800	20230707	19.34	4950	-8.38	20230131	3800	19.34	20230707	4950	-8.38	20230131	3800	19.34	20230707	1.10	N	047040	5000	20781 억	53153781	N	N	47	N	N
135	20231206	110436	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4525	45	2	1.00	1499997965	333112	47.60	4480	4545	4480	5820	3140	4480	4502.98	12.79	0	66551	4566	4522	4491	4447	4416	4507	4432	20781	1340	5000	3490	5	1	415622638	18807	3.73	0.49	12	0.08	1213.00	9182.00	5020	20221202	-9.86	3800	20230707	19.08	4950	-8.59	20230131	3800	19.08	20230707	4950	-8.59	20230131	3800	19.08	20230707	1.10	N	047040	5000	20781 억	53153781	N	N	47	N	N
136	20231206	100432	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4485	5	2	0.11	758601595	168876	24.13	4480	4505	4480	5820	3140	4480	4492.06	12.79	0	-21903	4566	4522	4491	4447	4416	4507	4432	20781	1340	5000	3490	5	1	415622638	18641	3.70	0.49	12	0.04	1213.00	9182.00	5020	20221202	-10.66	3800	20230707	18.03	4950	-9.39	20230131	3800	18.03	20230707	4950	-9.39	20230131	3800	18.03	20230707	1.10	N	047040	5000	20781 억	53153781	N	N	47	N	N
137	20231206	090434	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4495	15	2	0.33	84146570	18764	2.68	4480	4505	4480	5820	3140	4480	4484.47	12.79	0	-12842	4566	4522	4491	4447	4416	4507	4432	20781	1340	5000	3490	5	1	415622638	18682	3.71	0.49	12	0.00	1213.00	9182.00	5020	20221202	-10.46	3800	20230707	18.29	4950	-9.19	20230131	3800	18.29	20230707	4950	-9.19	20230131	3800	18.29	20230707	1.10	N	047040	5000	20781 억	53153781	N	N	47	N	N
138	20231205	160434	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4480	-60	5	-1.32	3120712640	695835	70.03	4520	4535	4460	5900	3180	4540	4484.85	12.73	0	235188	4720	4630	4560	4470	4400	4595	4435	20781	1360	5000	3540	5	1	415622638	18620	3.69	0.49	12	0.17	1213.00	9182.00	5160	20221201	-13.18	3800	20230707	17.89	4950	-9.49	20230131	3800	17.89	20230707	4950	-9.49	20221205	3800	17.89	20230707	1.12	N	047040	5000	20781 억	52894976	N	N	47	N	N
139	20231205	150433	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4475	-65	5	-1.43	2745396720	612029	61.59	4520	4535	4460	5900	3180	4540	4485.73	12.73	0	189737	4720	4630	4560	4470	4400	4595	4435	20781	1360	5000	3540	5	1	415622638	18599	3.69	0.49	12	0.15	1213.00	9182.00	5160	20221201	-13.28	3800	20230707	17.76	4950	-9.60	20230131	3800	17.76	20230707	4950	-9.60	20221205	3800	17.76	20230707	1.12	N	047040	5000	20781 억	52894976	N	N	422	N	N
140	20231205	140433	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4490	-50	5	-1.10	2346618535	523165	52.65	4520	4535	4460	5900	3180	4540	4485.43	12.73	0	158557	4720	4630	4560	4470	4400	4595	4435	20781	1360	5000	3540	5	1	415622638	18661	3.70	0.49	12	0.13	1213.00	9182.00	5160	20221201	-12.98	3800	20230707	18.16	4950	-9.29	20230131	3800	18.16	20230707	4950	-9.29	20221205	3800	18.16	20230707	1.12	N	047040	5000	20781 억	52894976	N	N	422	N	N
141	20231205	130433	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4495	-45	5	-0.99	2063010935	459977	46.29	4520	4535	4460	5900	3180	4540	4485.03	12.73	0	134048	4720	4630	4560	4470	4400	4595	4435	20781	1360	5000	3540	5	1	415622638	18682	3.71	0.49	12	0.11	1213.00	9182.00	5160	20221201	-12.89	3800	20230707	18.29	4950	-9.19	20230131	3800	18.29	20230707	4950	-9.19	20221205	3800	18.29	20230707	1.12	N	047040	5000	20781 억	52894976	N	N	422	N	N
142	20231205	120430	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4480	-60	5	-1.32	1669688225	372244	37.46	4520	4535	4460	5900	3180	4540	4485.47	12.73	0	119102	4720	4630	4560	4470	4400	4595	4435	20781	1360	5000	3540	5	1	415622638	18620	3.69	0.49	12	0.09	1213.00	9182.00	5160	20221201	-13.18	3800	20230707	17.89	4950	-9.49	20230131	3800	17.89	20230707	4950	-9.49	20221205	3800	17.89	20230707	1.12	N	047040	5000	20781 억	52894976	N	N	422	N	N
143	20231205	110430	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4495	-45	5	-0.99	1157384620	257992	25.96	4520	4535	4460	5900	3180	4540	4486.12	12.73	0	76565	4720	4630	4560	4470	4400	4595	4435	20781	1360	5000	3540	5	1	415622638	18682	3.71	0.49	12	0.06	1213.00	9182.00	5160	20221201	-12.89	3800	20230707	18.29	4950	-9.19	20230131	3800	18.29	20230707	4950	-9.19	20221205	3800	18.29	20230707	1.12	N	047040	5000	20781 억	52894976	N	N	422	N	N
144	20231205	100431	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4495	-45	5	-0.99	683643165	152540	15.35	4520	4535	4460	5900	3180	4540	4481.73	12.73	0	11276	4720	4630	4560	4470	4400	4595	4435	20781	1360	5000	3540	5	1	415622638	18682	3.71	0.49	12	0.04	1213.00	9182.00	5160	20221201	-12.89	3800	20230707	18.29	4950	-9.19	20230131	3800	18.29	20230707	4950	-9.19	20221205	3800	18.29	20230707	1.12	N	047040	5000	20781 억	52894976	N	N	422	N	N
145	20231205	090429	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4480	-60	5	-1.32	119008035	26449	2.66	4520	4535	4480	5900	3180	4540	4499.52	12.73	0	-6657	4720	4630	4560	4470	4400	4595	4435	20781	1360	5000	3540	5	1	415622638	18620	3.69	0.49	12	0.01	1213.00	9182.00	5160	20221201	-13.18	3800	20230707	17.89	4950	-9.49	20230131	3800	17.89	20230707	4950	-9.49	20221205	3800	17.89	20230707	1.12	N	047040	5000	20781 억	52894976	N	N	422	N	N
146	20231204	160430	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4540	-85	5	-1.84	4483942955	987229	85.87	4650	4650	4490	6010	3240	4625	4541.96	12.70	0	65142	4705	4665	4620	4580	4535	4685	4600	20781	1385	5000	3600	5	1	415622638	18869	3.74	0.49	12	0.24	1213.00	9182.00	5160	20221201	-12.02	3800	20230707	19.47	4950	-8.28	20230131	3800	19.47	20230707	4950	-8.28	20221205	3800	19.47	20230707	1.13	N	047040	5000	20781 억	52792638	N	N	422	N	N
147	20231204	150431	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4535	-90	5	-1.95	4100805265	902781	78.53	4650	4650	4490	6010	3240	4625	4542.41	12.70	0	26806	4705	4665	4620	4580	4535	4685	4600	20781	1385	5000	3600	5	1	415622638	18848	3.74	0.49	12	0.22	1213.00	9182.00	5160	20221201	-12.11	3800	20230707	19.34	4950	-8.38	20230131	3800	19.34	20230707	4950	-8.38	20221205	3800	19.34	20230707	1.13	N	047040	5000	20781 억	52792638	N	N	2479	N	N
148	20231204	140428	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4535	-90	5	-1.95	3618731140	796302	69.27	4650	4650	4490	6010	3240	4625	4544.42	12.70	0	-6415	4705	4665	4620	4580	4535	4685	4600	20781	1385	5000	3600	5	1	415622638	18848	3.74	0.49	12	0.19	1213.00	9182.00	5160	20221201	-12.11	3800	20230707	19.34	4950	-8.38	20230131	3800	19.34	20230707	4950	-8.38	20221205	3800	19.34	20230707	1.13	N	047040	5000	20781 억	52792638	N	N	2479	N	N
149	20231204	130428	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4520	-105	5	-2.27	2964161765	651531	56.67	4650	4650	4490	6010	3240	4625	4549.53	12.70	0	693	4705	4665	4620	4580	4535	4685	4600	20781	1385	5000	3600	5	1	415622638	18786	3.73	0.49	12	0.16	1213.00	9182.00	5160	20221201	-12.40	3800	20230707	18.95	4950	-8.69	20230131	3800	18.95	20230707	4950	-8.69	20221205	3800	18.95	20230707	1.13	N	047040	5000	20781 억	52792638	N	N	2479	N	N
150	20231204	120427	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4540	-85	5	-1.84	2402559095	527242	45.86	4650	4650	4490	6010	3240	4625	4556.84	12.70	0	6280	4705	4665	4620	4580	4535	4685	4600	20781	1385	5000	3600	5	1	415622638	18869	3.74	0.49	12	0.13	1213.00	9182.00	5160	20221201	-12.02	3800	20230707	19.47	4950	-8.28	20230131	3800	19.47	20230707	4950	-8.28	20221205	3800	19.47	20230707	1.13	N	047040	5000	20781 억	52792638	N	N	2479	N	N
151	20231204	110429	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4575	-50	5	-1.08	2070675425	454335	39.52	4650	4650	4490	6010	3240	4625	4557.60	12.70	0	9876	4705	4665	4620	4580	4535	4685	4600	20781	1385	5000	3600	5	1	415622638	19015	3.77	0.50	12	0.11	1213.00	9182.00	5160	20221201	-11.34	3800	20230707	20.39	4950	-7.58	20230131	3800	20.39	20230707	4950	-7.58	20221205	3800	20.39	20230707	1.13	N	047040	5000	20781 억	52792638	N	N	2479	N	N
152	20231204	100429	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4555	-70	5	-1.51	1655803675	363391	31.61	4650	4650	4490	6010	3240	4625	4556.53	12.70	0	-38006	4705	4665	4620	4580	4535	4685	4600	20781	1385	5000	3600	5	1	415622638	18932	3.76	0.50	12	0.09	1213.00	9182.00	5160	20221201	-11.72	3800	20230707	19.87	4950	-7.98	20230131	3800	19.87	20230707	4950	-7.98	20221205	3800	19.87	20230707	1.13	N	047040	5000	20781 억	52792638	N	N	2479	N	N
153	20231204	090427	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4635	10	2	0.22	172298165	37210	3.24	4650	4650	4600	6010	3240	4625	4630.43	12.70	0	-13438	4705	4665	4620	4580	4535	4685	4600	20781	1385	5000	3600	5	1	415622638	19264	3.82	0.50	12	0.01	1213.00	9182.00	5160	20221201	-10.17	3800	20230707	21.97	4950	-6.36	20230131	3800	21.97	20230707	4950	-6.36	20221205	3800	21.97	20230707	1.13	N	047040	5000	20781 억	52792638	N	N	2479	N	N
154	20231201	160428	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4625	-15	5	-0.32	5275420510	1141889	52.20	4590	4660	4575	6030	3250	4640	4619.90	12.58	0	143266	4760	4700	4590	4530	4420	4730	4560	20781	1390	5000	3610	5	1	415622638	19223	3.81	0.50	12	0.27	1213.00	9182.00	5160	20221201	-10.37	3800	20230707	21.71	4950	-6.57	20230131	3800	21.71	20230707	5160	-10.37	20221201	3800	21.71	20230707	1.15	N	047040	5000	20781 억	52274298	N	N	2479	N	N
155	20231201	150427	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4615	-25	5	-0.54	4834154845	1046300	47.83	4590	4660	4575	6030	3250	4640	4620.24	12.58	0	157371	4760	4700	4590	4530	4420	4730	4560	20781	1390	5000	3610	5	1	415622638	19181	3.80	0.50	12	0.25	1213.00	9182.00	5160	20221201	-10.56	3800	20230707	21.45	4950	-6.77	20230131	3800	21.45	20230707	5160	-10.56	20221201	3800	21.45	20230707	1.15	N	047040	5000	20781 억	52274298	N	N	95	N	N
156	20231201	140427	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4625	-15	5	-0.32	4340274360	939487	42.95	4590	4660	4575	6030	3250	4640	4619.83	12.58	0	149737	4760	4700	4590	4530	4420	4730	4560	20781	1390	5000	3610	5	1	415622638	19223	3.81	0.50	12	0.23	1213.00	9182.00	5160	20221201	-10.37	3800	20230707	21.71	4950	-6.57	20230131	3800	21.71	20230707	5160	-10.37	20221201	3800	21.71	20230707	1.15	N	047040	5000	20781 억	52274298	N	N	95	N	N
157	20231201	130426	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4620	-20	5	-0.43	3145942875	681644	31.16	4590	4645	4575	6030	3250	4640	4615.23	12.58	0	60494	4760	4700	4590	4530	4420	4730	4560	20781	1390	5000	3610	5	1	415622638	19202	3.81	0.50	12	0.16	1213.00	9182.00	5160	20221201	-10.47	3800	20230707	21.58	4950	-6.67	20230131	3800	21.58	20230707	5160	-10.47	20221201	3800	21.58	20230707	1.15	N	047040	5000	20781 억	52274298	N	N	95	N	N
158	20231201	120430	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4630	-10	5	-0.22	2888966845	626120	28.62	4590	4645	4575	6030	3250	4640	4614.08	12.58	0	70334	4760	4700	4590	4530	4420	4730	4560	20781	1390	5000	3610	5	1	415622638	19243	3.82	0.50	12	0.15	1213.00	9182.00	5160	20221201	-10.27	3800	20230707	21.84	4950	-6.46	20230131	3800	21.84	20230707	5160	-10.27	20221201	3800	21.84	20230707	1.15	N	047040	5000	20781 억	52274298	N	N	95	N	N
159	20231201	110429	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4635	-5	5	-0.11	2413766080	523659	23.94	4590	4645	4575	6030	3250	4640	4609.42	12.58	0	84035	4760	4700	4590	4530	4420	4730	4560	20781	1390	5000	3610	5	1	415622638	19264	3.82	0.50	12	0.13	1213.00	9182.00	5160	20221201	-10.17	3800	20230707	21.97	4950	-6.36	20230131	3800	21.97	20230707	5160	-10.17	20221201	3800	21.97	20230707	1.15	N	047040	5000	20781 억	52274298	N	N	95	N	N
160	20231201	100431	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4615	-25	5	-0.54	1492826410	323976	14.81	4590	4645	4580	6030	3250	4640	4607.83	12.58	0	69021	4760	4700	4590	4530	4420	4730	4560	20781	1390	5000	3610	5	1	415622638	19181	3.80	0.50	12	0.08	1213.00	9182.00	5160	20221201	-10.56	3800	20230707	21.45	4950	-6.77	20230131	3800	21.45	20230707	5160	-10.56	20221201	3800	21.45	20230707	1.15	N	047040	5000	20781 억	52274298	N	N	95	N	N
161	20231201	090426	55	30.00	KOSPI200	건설업	N	N	N	Y	40	N	4620	-20	5	-0.43	285604370	62060	2.84	4590	4630	4590	6030	3250	4640	4602.07	12.58	0	30559	4760	4700	4590	4530	4420	4730	4560	20781	1390	5000	3610	5	1	415622638	19202	3.81	0.50	12	0.01	1213.00	9182.00	5160	20221201	-10.47	3800	20230707	21.58	4950	-6.67	20230131	3800	21.58	20230707	5160	-10.47	20221201	3800	21.58	20230707	1.15	N	047040	5000	20781 억	52274298	N	N	95	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History