KissMeData/034300/price/prices-20241201.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

ened 61b7199ccb Add accumulated files

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

72 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160436	57	100.00	KOSPI	건설	N	N	N	N	N	18110	0	3	0.00	19777870	1093	16.64	18110	18140	18080	23500	12680	18110	18095.03	0.97	-17	-17	18250	18180	18130	18060	18010	18215	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75461	N	N	0	N	N
3	20241231	150437	57	100.00	KOSPI	건설	N	N	N	N	N	18110	0	3	0.00	19777870	1093	16.64	18110	18140	18080	23500	12680	18110	18095.03	0.97	-17	-17	18250	18180	18130	18060	18010	18215	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75461	N	N	0	N	N
4	20241231	140436	57	100.00	KOSPI	건설	N	N	N	N	N	18110	0	3	0.00	19777870	1093	16.64	18110	18140	18080	23500	12680	18110	18095.03	0.97	-17	-17	18250	18180	18130	18060	18010	18215	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75461	N	N	0	N	N
5	20241231	130437	57	100.00	KOSPI	건설	N	N	N	N	N	18110	0	3	0.00	19777870	1093	16.64	18110	18140	18080	23500	12680	18110	18095.03	0.97	-17	-17	18250	18180	18130	18060	18010	18215	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75461	N	N	0	N	N
6	20241231	120436	57	100.00	KOSPI	건설	N	N	N	N	N	18110	0	3	0.00	19777870	1093	16.64	18110	18140	18080	23500	12680	18110	18095.03	0.97	-17	-17	18250	18180	18130	18060	18010	18215	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75461	N	N	0	N	N
7	20241231	110436	57	100.00	KOSPI	건설	N	N	N	N	N	18110	0	3	0.00	19777870	1093	16.64	18110	18140	18080	23500	12680	18110	18095.03	0.97	-17	-17	18250	18180	18130	18060	18010	18215	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75461	N	N	0	N	N
8	20241231	100429	57	100.00	KOSPI	건설	N	N	N	N	N	18110	0	3	0.00	19777870	1093	16.64	18110	18140	18080	23500	12680	18110	18095.03	0.97	-17	-17	18250	18180	18130	18060	18010	18215	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75461	N	N	0	N	N
9	20241231	090437	57	100.00	KOSPI	건설	N	N	N	N	N	18110	0	3	0.00	19777870	1093	16.64	18110	18140	18080	23500	12680	18110	18095.03	0.97	-17	-17	18250	18180	18130	18060	18010	18215	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75461	N	N	0	N	N
10	20241230	160434	57	100.00	KOSPI	건설	N	N	N	N	N	18110	0	3	0.00	19777870	1093	16.64	18110	18140	18080	23500	12680	18110	18095.03	0.97	0	-17	18250	18180	18130	18060	18010	18215	18095	388	5390	5000	12310	10	1	7760554	1405	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75478	N	N	0	N	N
11	20241230	150437	57	100.00	KOSPI	건설	N	N	N	N	N	18120	10	2	0.06	18854260	1042	15.87	18110	18140	18080	23500	12680	18110	18094.30	0.97	0	34	18250	18180	18130	18060	18010	18215	18095	388	5390	5000	12310	10	1	7760554	1406	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18650	-2.84	20240530	9850	83.96	20240426	18650	-2.84	20240530	9850	83.96	20240426	N	034300	5000	388 억	75478	N	N	0	N	N
12	20241230	140436	57	100.00	KOSPI	건설	N	N	N	N	N	18120	10	2	0.06	17478340	966	14.71	18110	18140	18080	23500	12680	18110	18093.52	0.97	0	63	18250	18180	18130	18060	18010	18215	18095	388	5390	5000	12310	10	1	7760554	1406	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18650	-2.84	20240530	9850	83.96	20240426	18650	-2.84	20240530	9850	83.96	20240426	N	034300	5000	388 억	75478	N	N	0	N	N
13	20241230	130436	57	100.00	KOSPI	건설	N	N	N	N	N	18130	20	2	0.11	17423980	963	14.66	18110	18140	18080	23500	12680	18110	18093.44	0.97	0	63	18250	18180	18130	18060	18010	18215	18095	388	5390	5000	12310	10	1	7760554	1407	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18650	-2.79	20240530	9850	84.06	20240426	18650	-2.79	20240530	9850	84.06	20240426	N	034300	5000	388 억	75478	N	N	0	N	N
14	20241230	120434	57	100.00	KOSPI	건설	N	N	N	N	N	18130	20	2	0.11	17423980	963	14.66	18110	18140	18080	23500	12680	18110	18093.44	0.97	0	63	18250	18180	18130	18060	18010	18215	18095	388	5390	5000	12310	10	1	7760554	1407	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18650	-2.79	20240530	9850	84.06	20240426	18650	-2.79	20240530	9850	84.06	20240426	N	034300	5000	388 억	75478	N	N	0	N	N
15	20241230	110436	57	100.00	KOSPI	건설	N	N	N	N	N	18130	20	2	0.11	15302730	846	12.88	18110	18130	18080	23500	12680	18110	18088.33	0.97	0	30	18250	18180	18130	18060	18010	18215	18095	388	5390	5000	12310	10	1	7760554	1407	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18650	-2.79	20240530	9850	84.06	20240426	18650	-2.79	20240530	9850	84.06	20240426	N	034300	5000	388 억	75478	N	N	0	N	N
16	20241230	100435	57	100.00	KOSPI	건설	N	N	N	N	N	18120	10	2	0.06	12711550	703	10.71	18110	18120	18080	23500	12680	18110	18081.86	0.97	0	30	18250	18180	18130	18060	18010	18215	18095	388	5390	5000	12310	10	1	7760554	1406	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18650	-2.84	20240530	9850	83.96	20240426	18650	-2.84	20240530	9850	83.96	20240426	N	034300	5000	388 억	75478	N	N	0	N	N
17	20241230	090436	57	100.00	KOSPI	건설	N	N	N	N	N	18080	-30	5	-0.17	1338040	74	1.13	18110	18110	18080	23500	12680	18110	18081.62	0.97	0	0	18250	18180	18130	18060	18010	18215	18095	388	5390	5000	12310	10	1	7760554	1403	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	75478	N	N	0	N	N
18	20241227	160434	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	10	2	0.06	118870780	6567	215.52	18100	18200	18080	23500	12670	18100	18101.23	0.97	0	15	18246	18172	18126	18052	18006	18210	18090	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.08	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75468	N	N	0	N	N
19	20241227	150433	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	-20	5	-0.11	118689950	6557	215.20	18100	18200	18080	23500	12670	18100	18101.26	0.97	0	16	18246	18172	18126	18052	18006	18210	18090	388	5400	5000	12300	10	1	7760554	1403	-0.46	0.62	12	0.08	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	75468	N	N	0	N	N
20	20241227	140436	57	100.00	KOSPI	건설업	N	N	N	N	N	18120	20	2	0.11	103157110	5698	187.00	18100	18200	18080	23500	12670	18100	18104.09	0.97	0	-66	18246	18172	18126	18052	18006	18210	18090	388	5400	5000	12300	10	1	7760554	1406	-0.46	0.62	12	0.07	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18650	-2.84	20240530	9850	83.96	20240426	18650	-2.84	20240530	9850	83.96	20240426	N	034300	5000	388 억	75468	N	N	0	N	N
21	20241227	130435	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	10	2	0.06	41963250	2319	76.11	18100	18200	18080	23500	12670	18100	18095.41	0.97	0	111	18246	18172	18126	18052	18006	18210	18090	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75468	N	N	0	N	N
22	20241227	120434	57	100.00	KOSPI	건설업	N	N	N	N	N	18110	10	2	0.06	39156200	2164	71.02	18100	18200	18080	23500	12670	18100	18094.36	0.97	0	111	18246	18172	18126	18052	18006	18210	18090	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18650	-2.90	20240530	9850	83.86	20240426	18650	-2.90	20240530	9850	83.86	20240426	N	034300	5000	388 억	75468	N	N	0	N	N
23	20241227	110433	57	100.00	KOSPI	건설업	N	N	N	N	N	18090	-10	5	-0.06	30320070	1676	55.00	18100	18200	18080	23500	12670	18100	18090.73	0.97	0	1	18246	18172	18126	18052	18006	18210	18090	388	5400	5000	12300	10	1	7760554	1404	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.00	9850	20240426	83.65	18650	-3.00	20240530	9850	83.65	20240426	18650	-3.00	20240530	9850	83.65	20240426	N	034300	5000	388 억	75468	N	N	0	N	N
24	20241227	100434	57	100.00	KOSPI	건설업	N	N	N	N	N	18170	70	2	0.39	24259290	1341	44.01	18100	18200	18080	23500	12670	18100	18090.45	0.97	0	110	18246	18172	18126	18052	18006	18210	18090	388	5400	5000	12300	10	1	7760554	1410	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.57	9850	20240426	84.47	18650	-2.57	20240530	9850	84.47	20240426	18650	-2.57	20240530	9850	84.47	20240426	N	034300	5000	388 억	75468	N	N	0	N	N
25	20241227	090435	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	-20	5	-0.11	1301900	72	2.36	18100	18200	18080	23500	12670	18100	18081.94	0.97	0	0	18246	18172	18126	18052	18006	18210	18090	388	5400	5000	12300	10	1	7760554	1403	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	75468	N	N	0	N	N
26	20241226	160433	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	20	2	0.11	54188900	2997	29.58	18080	18200	18080	23500	12660	18080	18081.05	0.97	0	-129	18220	18150	18110	18040	18000	18130	18020	388	5420	5000	12290	10	1	7760554	1405	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	75597	N	N	0	N	N
27	20241226	150431	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	0	3	0.00	50102700	2771	27.35	18080	18200	18080	23500	12660	18080	18081.09	0.97	0	-34	18220	18150	18110	18040	18000	18130	18020	388	5420	5000	12290	10	1	7760554	1403	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	75597	N	N	0	N	N
28	20241226	140430	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	0	3	0.00	48276620	2670	26.35	18080	18200	18080	23500	12660	18080	18081.13	0.97	0	-33	18220	18150	18110	18040	18000	18130	18020	388	5420	5000	12290	10	1	7760554	1403	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	75597	N	N	0	N	N
29	20241226	130431	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	0	3	0.00	36488460	2018	19.92	18080	18200	18080	23500	12660	18080	18081.50	0.97	0	-19	18220	18150	18110	18040	18000	18130	18020	388	5420	5000	12290	10	1	7760554	1403	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	75597	N	N	0	N	N
30	20241226	120430	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	0	3	0.00	28750120	1590	15.69	18080	18200	18080	23500	12660	18080	18081.84	0.97	0	-5	18220	18150	18110	18040	18000	18130	18020	388	5420	5000	12290	10	1	7760554	1403	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	75597	N	N	0	N	N
31	20241226	110431	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	0	3	0.00	25097960	1388	13.70	18080	18200	18080	23500	12660	18080	18082.10	0.97	0	-5	18220	18150	18110	18040	18000	18130	18020	388	5420	5000	12290	10	1	7760554	1403	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	75597	N	N	0	N	N
32	20241226	100431	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	0	3	0.00	23127210	1279	12.62	18080	18200	18080	23500	12660	18080	18082.26	0.97	0	-5	18220	18150	18110	18040	18000	18130	18020	388	5420	5000	12290	10	1	7760554	1403	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	75597	N	N	0	N	N
33	20241226	090431	57	100.00	KOSPI	건설업	N	N	N	N	N	18200	120	2	0.66	2750500	152	1.50	18080	18200	18080	23500	12660	18080	18095.39	0.97	0	-23	18220	18150	18110	18040	18000	18130	18020	388	5420	5000	12290	10	1	7760554	1412	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.41	9850	20240426	84.77	18650	-2.41	20240530	9850	84.77	20240426	18650	-2.41	20240530	9850	84.77	20240426	N	034300	5000	388 억	75597	N	N	0	N	N
34	20241224	160431	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	-10	5	-0.06	183231780	10133	8.57	18090	18180	18070	23500	12670	18090	18082.68	0.97	0	44	18456	18272	18166	17982	17876	18220	17930	388	5410	5000	12300	10	1	7760554	1403	-0.46	0.62	12	0.13	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	75553	N	N	13	N	N
35	20241224	150430	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	-10	5	-0.06	177747980	9830	8.31	18090	18180	18070	23500	12670	18090	18082.20	0.97	0	263	18456	18272	18166	17982	17876	18220	17930	388	5410	5000	12300	10	1	7760554	1403	-0.46	0.62	12	0.13	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	75553	N	N	13	N	N
36	20241224	140429	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	-10	5	-0.06	173969260	9621	8.14	18090	18180	18070	23500	12670	18090	18082.24	0.97	0	263	18456	18272	18166	17982	17876	18220	17930	388	5410	5000	12300	10	1	7760554	1403	-0.46	0.62	12	0.12	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	75553	N	N	13	N	N
37	20241224	130430	57	100.00	KOSPI	건설업	N	N	N	N	N	18120	30	2	0.17	160928930	8900	7.53	18090	18180	18070	23500	12670	18090	18081.90	0.97	0	163	18456	18272	18166	17982	17876	18220	17930	388	5410	5000	12300	10	1	7760554	1406	-0.46	0.62	12	0.11	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18650	-2.84	20240530	9850	83.96	20240426	18650	-2.84	20240530	9850	83.96	20240426	N	034300	5000	388 억	75553	N	N	13	N	N
38	20241224	120429	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	-10	5	-0.06	155063730	8577	7.25	18090	18110	18070	23500	12670	18090	18079.02	0.97	0	175	18456	18272	18166	17982	17876	18220	17930	388	5410	5000	12300	10	1	7760554	1403	-0.46	0.62	12	0.11	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	75553	N	N	13	N	N
39	20241224	110430	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	-10	5	-0.06	153887680	8512	7.20	18090	18100	18070	23500	12670	18090	18078.91	0.97	0	129	18456	18272	18166	17982	17876	18220	17930	388	5410	5000	12300	10	1	7760554	1403	-0.46	0.62	12	0.11	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	75553	N	N	13	N	N
40	20241224	100431	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	-10	5	-0.06	150069540	8301	7.02	18090	18090	18070	23500	12670	18090	18078.49	0.97	0	0	18456	18272	18166	17982	17876	18220	17930	388	5410	5000	12300	10	1	7760554	1403	-0.46	0.62	12	0.11	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	75553	N	N	13	N	N
41	20241224	090431	57	100.00	KOSPI	건설업	N	N	N	N	N	18090	0	3	0.00	5282280	292	0.25	18090	18090	18090	23500	12670	18090	18090.00	0.97	0	0	18456	18272	18166	17982	17876	18220	17930	388	5410	5000	12300	10	1	7760554	1404	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.00	9850	20240426	83.65	18650	-3.00	20240530	9850	83.65	20240426	18650	-3.00	20240530	9850	83.65	20240426	N	034300	5000	388 억	75553	N	N	13	N	N
42	20241223	160427	57	100.00	KOSPI	건설업	N	N	N	N	N	18090	-10	5	-0.06	2140999940	117887	1209.35	18150	18350	18060	23500	12670	18100	18161.46	0.98	0	-660	18133	18116	18093	18076	18053	18105	18065	388	5400	5000	12300	10	1	7760554	1404	-0.46	0.62	12	1.52	-39625.00	29240.00	18650	20240530	-3.00	9850	20240426	83.65	18650	-3.00	20240530	9850	83.65	20240426	18650	-3.00	20240530	9850	83.65	20240426	N	034300	5000	388 억	76213	N	N	13	N	N
43	20241223	150429	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	0	3	0.00	2106722400	115991	1189.90	18150	18350	18060	23500	12670	18100	18162.81	0.98	0	718	18133	18116	18093	18076	18053	18105	18065	388	5400	5000	12300	10	1	7760554	1405	-0.46	0.62	12	1.49	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	76213	N	N	0	N	N
44	20241223	140426	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	-20	5	-0.11	2089164280	115020	1179.93	18150	18350	18060	23500	12670	18100	18163.49	0.98	0	719	18133	18116	18093	18076	18053	18105	18065	388	5400	5000	12300	10	1	7760554	1403	-0.46	0.62	12	1.48	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	76213	N	N	0	N	N
45	20241223	130427	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	-20	5	-0.11	2058823740	113341	1162.71	18150	18350	18060	23500	12670	18100	18164.86	0.98	0	759	18133	18116	18093	18076	18053	18105	18065	388	5400	5000	12300	10	1	7760554	1403	-0.46	0.62	12	1.46	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	76213	N	N	0	N	N
46	20241223	120428	57	100.00	KOSPI	건설업	N	N	N	N	N	18060	-40	5	-0.22	2017210990	111037	1139.07	18150	18350	18060	23500	12670	18100	18167.02	0.98	0	759	18133	18116	18093	18076	18053	18105	18065	388	5400	5000	12300	10	1	7760554	1402	-0.46	0.62	12	1.43	-39625.00	29240.00	18650	20240530	-3.16	9850	20240426	83.35	18650	-3.16	20240530	9850	83.35	20240426	18650	-3.16	20240530	9850	83.35	20240426	N	034300	5000	388 억	76213	N	N	0	N	N
47	20241223	110427	57	100.00	KOSPI	건설업	N	N	N	N	N	18070	-30	5	-0.17	1949830680	107307	1100.81	18150	18350	18060	23500	12670	18100	18170.58	0.98	0	807	18133	18116	18093	18076	18053	18105	18065	388	5400	5000	12300	10	1	7760554	1402	-0.46	0.62	12	1.38	-39625.00	29240.00	18650	20240530	-3.11	9850	20240426	83.45	18650	-3.11	20240530	9850	83.45	20240426	18650	-3.11	20240530	9850	83.45	20240426	N	034300	5000	388 억	76213	N	N	0	N	N
48	20241223	100425	57	100.00	KOSPI	건설업	N	N	N	N	N	18060	-40	5	-0.22	1856672220	102152	1047.93	18150	18350	18060	23500	12670	18100	18175.58	0.98	0	783	18133	18116	18093	18076	18053	18105	18065	388	5400	5000	12300	10	1	7760554	1402	-0.46	0.62	12	1.32	-39625.00	29240.00	18650	20240530	-3.16	9850	20240426	83.35	18650	-3.16	20240530	9850	83.35	20240426	18650	-3.16	20240530	9850	83.35	20240426	N	034300	5000	388 억	76213	N	N	0	N	N
49	20241223	090427	57	100.00	KOSPI	건설업	N	N	N	N	N	18190	90	2	0.50	599755830	32998	338.51	18150	18250	18100	23500	12670	18100	18175.52	0.98	0	4817	18133	18116	18093	18076	18053	18105	18065	388	5400	5000	12300	10	1	7760554	1412	-0.46	0.62	12	0.43	-39625.00	29240.00	18650	20240530	-2.47	9850	20240426	84.67	18650	-2.47	20240530	9850	84.67	20240426	18650	-2.47	20240530	9850	84.67	20240426	N	034300	5000	388 억	76213	N	N	0	N	N
50	20241220	160424	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	40	2	0.22	176319460	9748	289.95	18110	18110	18070	23450	12650	18060	18087.76	0.98	0	-82	18120	18090	18070	18040	18020	18080	18030	388	5390	5000	12280	10	1	7760554	1405	-0.46	0.62	12	0.13	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	76295	N	N	0	N	N
51	20241220	150426	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	20	2	0.11	172681400	9547	283.97	18110	18110	18070	23450	12650	18060	18087.50	0.98	0	-99	18120	18090	18070	18040	18020	18080	18030	388	5390	5000	12280	10	1	7760554	1403	-0.46	0.62	12	0.12	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	76295	N	N	0	N	N
52	20241220	140426	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	20	2	0.11	171018780	9455	281.23	18110	18110	18070	23450	12650	18060	18087.66	0.98	0	-117	18120	18090	18070	18040	18020	18080	18030	388	5390	5000	12280	10	1	7760554	1403	-0.46	0.62	12	0.12	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	76295	N	N	0	N	N
53	20241220	130425	57	100.00	KOSPI	건설업	N	N	N	N	N	18070	10	2	0.06	168505730	9316	277.10	18110	18110	18070	23450	12650	18060	18087.78	0.98	0	-117	18120	18090	18070	18040	18020	18080	18030	388	5390	5000	12280	10	1	7760554	1402	-0.46	0.62	12	0.12	-39625.00	29240.00	18650	20240530	-3.11	9850	20240426	83.45	18650	-3.11	20240530	9850	83.45	20240426	18650	-3.11	20240530	9850	83.45	20240426	N	034300	5000	388 억	76295	N	N	0	N	N
54	20241220	120424	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	20	2	0.11	116896140	6460	192.15	18110	18110	18070	23450	12650	18060	18095.38	0.98	0	-65	18120	18090	18070	18040	18020	18080	18030	388	5390	5000	12280	10	1	7760554	1403	-0.46	0.62	12	0.08	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	76295	N	N	0	N	N
55	20241220	110424	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	40	2	0.22	90497550	5001	148.75	18110	18110	18070	23450	12650	18060	18095.89	0.98	0	-291	18120	18090	18070	18040	18020	18080	18030	388	5390	5000	12280	10	1	7760554	1405	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	76295	N	N	0	N	N
56	20241220	100424	57	100.00	KOSPI	건설업	N	N	N	N	N	18080	20	2	0.11	59950130	3312	98.51	18110	18110	18070	23450	12650	18060	18100.88	0.98	0	-90	18120	18090	18070	18040	18020	18080	18030	388	5390	5000	12280	10	1	7760554	1403	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	76295	N	N	0	N	N
57	20241220	090426	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	40	2	0.22	1049820	58	1.73	18110	18110	18100	23450	12650	18060	18100.34	0.98	0	0	18120	18090	18070	18040	18020	18080	18030	388	5390	5000	12280	10	1	7760554	1405	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	76295	N	N	0	N	N
58	20241219	160425	57	100.00	KOSPI	건설업	N	N	N	N	N	18060	0	3	0.00	60787660	3362	51.34	18100	18100	18050	23450	12650	18060	18080.80	0.98	0	-141	18120	18090	18070	18040	18020	18085	18035	388	5390	5000	12280	10	1	7760554	1402	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.16	9850	20240426	83.35	18650	-3.16	20240530	9850	83.35	20240426	18650	-3.16	20240530	9850	83.35	20240426	N	034300	5000	388 억	76426	N	N	11	N	N
59	20241219	150422	57	100.00	KOSPI	건설업	N	N	N	N	N	18060	0	3	0.00	57428320	3176	48.50	18100	18100	18050	23450	12650	18060	18081.96	0.98	0	-33	18120	18090	18070	18040	18020	18085	18035	388	5390	5000	12280	10	1	7760554	1402	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.16	9850	20240426	83.35	18650	-3.16	20240530	9850	83.35	20240426	18650	-3.16	20240530	9850	83.35	20240426	N	034300	5000	388 억	76426	N	N	11	N	N
60	20241219	140424	57	100.00	KOSPI	건설업	N	N	N	N	N	18060	0	3	0.00	57374140	3173	48.46	18100	18100	18050	23450	12650	18060	18081.99	0.98	0	-33	18120	18090	18070	18040	18020	18085	18035	388	5390	5000	12280	10	1	7760554	1402	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.16	9850	20240426	83.35	18650	-3.16	20240530	9850	83.35	20240426	18650	-3.16	20240530	9850	83.35	20240426	N	034300	5000	388 억	76426	N	N	11	N	N
61	20241219	130423	57	100.00	KOSPI	건설업	N	N	N	N	N	18060	0	3	0.00	54881860	3035	46.35	18100	18100	18050	23450	12650	18060	18082.99	0.98	0	-33	18120	18090	18070	18040	18020	18085	18035	388	5390	5000	12280	10	1	7760554	1402	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.16	9850	20240426	83.35	18650	-3.16	20240530	9850	83.35	20240426	18650	-3.16	20240530	9850	83.35	20240426	N	034300	5000	388 억	76426	N	N	11	N	N
62	20241219	120424	57	100.00	KOSPI	건설업	N	N	N	N	N	18060	0	3	0.00	54863800	3034	46.33	18100	18100	18050	23450	12650	18060	18082.99	0.98	0	-33	18120	18090	18070	18040	18020	18085	18035	388	5390	5000	12280	10	1	7760554	1402	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.16	9850	20240426	83.35	18650	-3.16	20240530	9850	83.35	20240426	18650	-3.16	20240530	9850	83.35	20240426	N	034300	5000	388 억	76426	N	N	11	N	N
63	20241219	110423	57	100.00	KOSPI	건설업	N	N	N	N	N	18100	40	2	0.22	53308240	2948	45.02	18100	18100	18050	23450	12650	18060	18082.85	0.98	0	-33	18120	18090	18070	18040	18020	18085	18035	388	5390	5000	12280	10	1	7760554	1405	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18650	-2.95	20240530	9850	83.76	20240426	18650	-2.95	20240530	9850	83.76	20240426	N	034300	5000	388 억	76426	N	N	11	N	N
64	20241219	100418	57	100.00	KOSPI	건설업	N	N	N	N	N	18070	10	2	0.06	14569250	807	12.32	18100	18100	18050	23450	12650	18060	18053.59	0.98	0	-27	18120	18090	18070	18040	18020	18085	18035	388	5390	5000	12280	10	1	7760554	1402	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.11	9850	20240426	83.45	18650	-3.11	20240530	9850	83.45	20240426	18650	-3.11	20240530	9850	83.45	20240426	N	034300	5000	388 억	76426	N	N	11	N	N
65	20241219	090424	57	100.00	KOSPI	건설업	N	N	N	N	N	18050	-10	5	-0.06	1248250	69	1.05	18100	18100	18050	23450	12650	18060	18090.58	0.98	0	-13	18120	18090	18070	18040	18020	18085	18035	388	5390	5000	12280	10	1	7760554	1401	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76426	N	N	11	N	N
66	20241218	160422	57	100.00	KOSPI	건설업	N	N	N	N	N	18060	0	3	0.00	118333930	6548	234.61	18060	18100	18050	23450	12650	18060	18071.77	0.99	0	-189	18093	18076	18063	18046	18033	18085	18055	388	5390	5000	12280	10	1	7760554	1402	-0.46	0.62	12	0.08	-39625.00	29240.00	18650	20240530	-3.16	9850	20240426	83.35	18650	-3.16	20240530	9850	83.35	20240426	18650	-3.16	20240530	9850	83.35	20240426	N	034300	5000	388 억	76594	N	N	11	N	N
67	20241218	150423	57	100.00	KOSPI	건설업	N	N	N	N	N	18070	10	2	0.06	73741440	4084	146.33	18060	18070	18050	23450	12650	18060	18056.18	0.99	0	-259	18093	18076	18063	18046	18033	18085	18055	388	5390	5000	12280	10	1	7760554	1402	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-3.11	9850	20240426	83.45	18650	-3.11	20240530	9850	83.45	20240426	18650	-3.11	20240530	9850	83.45	20240426	N	034300	5000	388 억	76594	N	N	0	N	N
68	20241218	140422	57	100.00	KOSPI	건설업	N	N	N	N	N	18070	10	2	0.06	53318910	2953	105.80	18060	18070	18050	23450	12650	18060	18055.84	0.99	0	-260	18093	18076	18063	18046	18033	18085	18055	388	5390	5000	12280	10	1	7760554	1402	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.11	9850	20240426	83.45	18650	-3.11	20240530	9850	83.45	20240426	18650	-3.11	20240530	9850	83.45	20240426	N	034300	5000	388 억	76594	N	N	0	N	N
69	20241218	130423	57	100.00	KOSPI	건설업	N	N	N	N	N	18060	0	3	0.00	42226590	2339	83.81	18060	18070	18050	23450	12650	18060	18053.27	0.99	0	-246	18093	18076	18063	18046	18033	18085	18055	388	5390	5000	12280	10	1	7760554	1402	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.16	9850	20240426	83.35	18650	-3.16	20240530	9850	83.35	20240426	18650	-3.16	20240530	9850	83.35	20240426	N	034300	5000	388 억	76594	N	N	0	N	N
70	20241218	120424	57	100.00	KOSPI	건설업	N	N	N	N	N	18050	-10	5	-0.06	38381930	2126	76.17	18060	18070	18050	23450	12650	18060	18053.59	0.99	0	-247	18093	18076	18063	18046	18033	18085	18055	388	5390	5000	12280	10	1	7760554	1401	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76594	N	N	0	N	N
71	20241218	110423	57	100.00	KOSPI	건설업	N	N	N	N	N	18050	-10	5	-0.06	37659730	2086	74.74	18060	18070	18050	23450	12650	18060	18053.56	0.99	0	-247	18093	18076	18063	18046	18033	18085	18055	388	5390	5000	12280	10	1	7760554	1401	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76594	N	N	0	N	N
72	20241218	100423	57	100.00	KOSPI	건설업	N	N	N	N	N	18050	-10	5	-0.06	24820490	1375	49.27	18060	18060	18050	23450	12650	18060	18051.27	0.99	0	-247	18093	18076	18063	18046	18033	18085	18055	388	5390	5000	12280	10	1	7760554	1401	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76594	N	N	0	N	N
73	20241218	090424	57	100.00	KOSPI	건설업	N	N	N	N	N	18050	-10	5	-0.06	3647740	202	7.24	18060	18060	18050	23450	12650	18060	18058.12	0.99	0	16	18093	18076	18063	18046	18033	18085	18055	388	5390	5000	12280	10	1	7760554	1401	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76594	N	N	0	N	N
74	20241217	160420	57	100.00	KOSPI		N	N	N	N	N	18060	10	2	0.06	50197210	2781	55.24	18050	18080	18050	23450	12640	18050	18050.06	0.99	0	-100	18136	18092	18066	18022	17996	18115	18045	388	5400	5000	12270	10	1	7760554	1402	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.16	9850	20240426	83.35	18650	-3.16	20240530	9850	83.35	20240426	18650	-3.16	20240530	9850	83.35	20240426	N	034300	5000	388 억	76694	N	N	0	N	N
75	20241217	150422	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	49186380	2725	54.13	18050	18080	18050	23450	12640	18050	18050.05	0.99	0	-100	18136	18092	18066	18022	17996	18115	18045	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76694	N	N	0	N	N
76	20241217	140424	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	49060030	2718	53.99	18050	18080	18050	23450	12640	18050	18050.05	0.99	0	-100	18136	18092	18066	18022	17996	18115	18045	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76694	N	N	0	N	N
77	20241217	130413	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	48049230	2662	52.88	18050	18080	18050	23450	12640	18050	18050.05	0.99	0	-100	18136	18092	18066	18022	17996	18115	18045	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76694	N	N	0	N	N
78	20241217	120421	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	46821830	2594	51.53	18050	18080	18050	23450	12640	18050	18050.05	0.99	0	-100	18136	18092	18066	18022	17996	18115	18045	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76694	N	N	0	N	N
79	20241217	110422	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	46298250	2565	50.95	18050	18050	18050	23450	12640	18050	18050.00	0.99	0	-110	18136	18092	18066	18022	17996	18115	18045	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76694	N	N	0	N	N
80	20241217	100413	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	20613100	1142	22.69	18050	18050	18050	23450	12640	18050	18050.00	0.99	0	-82	18136	18092	18066	18022	17996	18115	18045	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76694	N	N	0	N	N
81	20241217	090421	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	1498150	83	1.65	18050	18050	18050	23450	12640	18050	18050.00	0.99	0	0	18136	18092	18066	18022	17996	18115	18045	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76694	N	N	0	N	N
82	20241216	160418	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	90835280	5034	147.32	18040	18110	18040	23450	12640	18050	18044.35	0.99	0	123	18070	18060	18050	18040	18030	18060	18040	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76571	N	N	0	N	N
83	20241216	150421	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	90023030	4989	146.01	18040	18110	18040	23450	12640	18050	18044.30	0.99	0	125	18070	18060	18050	18040	18030	18060	18040	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76571	N	N	0	N	N
84	20241216	140421	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	84102630	4661	136.41	18040	18110	18040	23450	12640	18050	18043.90	0.99	0	125	18070	18060	18050	18040	18030	18060	18040	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76571	N	N	0	N	N
85	20241216	130421	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	72604780	4024	117.76	18040	18110	18040	23450	12640	18050	18042.94	0.99	0	125	18070	18060	18050	18040	18030	18060	18040	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76571	N	N	0	N	N
86	20241216	120422	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	66882930	3707	108.49	18040	18110	18040	23450	12640	18050	18042.33	0.99	0	125	18070	18060	18050	18040	18030	18060	18040	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76571	N	N	0	N	N
87	20241216	110421	57	100.00	KOSPI		N	N	N	N	N	18060	10	2	0.06	64626540	3582	104.83	18040	18110	18040	23450	12640	18050	18042.03	0.99	0	125	18070	18060	18050	18040	18030	18060	18040	388	5400	5000	12270	10	1	7760554	1402	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-3.16	9850	20240426	83.35	18650	-3.16	20240530	9850	83.35	20240426	18650	-3.16	20240530	9850	83.35	20240426	N	034300	5000	388 억	76571	N	N	0	N	N
88	20241216	100422	57	100.00	KOSPI		N	N	N	N	N	18040	-10	5	-0.06	61595040	3414	99.91	18040	18110	18040	23450	12640	18050	18041.90	0.99	0	125	18070	18060	18050	18040	18030	18060	18040	388	5400	5000	12270	10	1	7760554	1400	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	76571	N	N	0	N	N
89	20241216	090422	57	100.00	KOSPI		N	N	N	N	N	18080	30	2	0.17	59680330	3308	96.81	18040	18080	18040	23450	12640	18050	18041.21	0.99	0	100	18070	18060	18050	18040	18030	18060	18040	388	5400	5000	12270	10	1	7760554	1403	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.06	9850	20240426	83.55	18650	-3.06	20240530	9850	83.55	20240426	18650	-3.06	20240530	9850	83.55	20240426	N	034300	5000	388 억	76571	N	N	0	N	N
90	20241213	160415	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	61643880	3417	98.73	18050	18060	18040	23450	12640	18050	18040.35	0.99	0	-85	18063	18056	18043	18036	18023	18060	18040	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76656	N	N	73	N	N
91	20241213	150420	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	61625830	3416	98.70	18050	18060	18040	23450	12640	18050	18040.35	0.99	0	-85	18063	18056	18043	18036	18023	18060	18040	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76656	N	N	73	N	N
92	20241213	140421	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	61625830	3416	98.70	18050	18060	18040	23450	12640	18050	18040.35	0.99	0	-85	18063	18056	18043	18036	18023	18060	18040	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76656	N	N	73	N	N
93	20241213	130421	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	61607780	3415	98.67	18050	18060	18040	23450	12640	18050	18040.35	0.99	0	-85	18063	18056	18043	18036	18023	18060	18040	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76656	N	N	73	N	N
94	20241213	120421	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	61048230	3384	97.78	18050	18060	18040	23450	12640	18050	18040.26	0.99	0	-85	18063	18056	18043	18036	18023	18060	18040	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76656	N	N	73	N	N
95	20241213	110420	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	60633070	3361	97.11	18050	18060	18040	23450	12640	18050	18040.19	0.99	0	-85	18063	18056	18043	18036	18023	18060	18040	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76656	N	N	73	N	N
96	20241213	100420	57	100.00	KOSPI		N	N	N	N	N	18060	10	2	0.06	4167850	231	6.67	18050	18060	18040	23450	12640	18050	18042.64	0.99	0	27	18063	18056	18043	18036	18023	18060	18040	388	5400	5000	12270	10	1	7760554	1402	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.16	9850	20240426	83.35	18650	-3.16	20240530	9850	83.35	20240426	18650	-3.16	20240530	9850	83.35	20240426	N	034300	5000	388 억	76656	N	N	73	N	N
97	20241213	090420	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	0	0	0.00	0	0	0	23450	12640	18050	0.00	0.99	0	0	18063	18056	18043	18036	18023	18060	18040	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76656	N	N	73	N	N
98	20241212	160425	57	100.00	KOSPI		N	N	N	N	N	18050	20	2	0.11	62445410	3461	93.26	18030	18050	18030	23400	12630	18030	18042.59	0.99	0	216	18056	18042	18036	18022	18016	18040	18020	388	5370	5000	12260	10	1	7760554	1401	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76674	N	N	73	N	N
99	20241212	150419	57	100.00	KOSPI		N	N	N	N	N	18030	0	3	0.00	29341710	1627	43.84	18030	18050	18030	23400	12630	18030	18034.24	0.99	0	-9	18056	18042	18036	18022	18016	18040	18020	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76674	N	N	0	N	N
100	20241212	140418	57	100.00	KOSPI		N	N	N	N	N	18030	0	3	0.00	28386120	1574	42.41	18030	18050	18030	23400	12630	18030	18034.38	0.99	0	-9	18056	18042	18036	18022	18016	18040	18020	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76674	N	N	0	N	N
101	20241212	130417	57	100.00	KOSPI		N	N	N	N	N	18030	0	3	0.00	17026920	944	25.44	18030	18050	18030	23400	12630	18030	18036.99	0.99	0	-9	18056	18042	18036	18022	18016	18040	18020	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76674	N	N	0	N	N
102	20241212	120416	57	100.00	KOSPI		N	N	N	N	N	18040	10	2	0.06	5860350	325	8.76	18030	18050	18030	23400	12630	18030	18031.85	0.99	0	0	18056	18042	18036	18022	18016	18040	18020	388	5370	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	76674	N	N	0	N	N
103	20241212	110416	57	100.00	KOSPI		N	N	N	N	N	18050	20	2	0.11	5679940	315	8.49	18030	18050	18030	23400	12630	18030	18031.56	0.99	0	0	18056	18042	18036	18022	18016	18040	18020	388	5370	5000	12260	10	1	7760554	1401	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76674	N	N	0	N	N
104	20241212	100415	57	100.00	KOSPI		N	N	N	N	N	18050	20	2	0.11	523100	29	0.78	18030	18050	18030	23400	12630	18030	18037.93	0.99	0	0	18056	18042	18036	18022	18016	18040	18020	388	5370	5000	12260	10	1	7760554	1401	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76674	N	N	0	N	N
105	20241212	090418	57	100.00	KOSPI		N	N	N	N	N	18030	0	3	0.00	72120	4	0.11	18030	18030	18030	23400	12630	18030	18030.00	0.99	0	0	18056	18042	18036	18022	18016	18040	18020	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76674	N	N	0	N	N
106	20241211	160415	57	100.00	KOSPI		N	N	N	N	N	18030	-20	5	-0.11	66918560	3711	49.65	18050	18050	18030	23450	12640	18050	18032.49	0.98	0	347	18070	18060	18040	18030	18010	18065	18035	388	5400	5000	12270	10	1	7760554	1399	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76327	N	N	0	N	N
107	20241211	150322	57	100.00	KOSPI		N	N	N	N	N	18030	-20	5	-0.11	65908880	3655	48.90	18050	18050	18030	23450	12640	18050	18032.53	0.98	0	347	18070	18060	18040	18030	18010	18065	18035	388	5400	5000	12270	10	1	7760554	1399	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76327	N	N	0	N	N
108	20241211	140417	57	100.00	KOSPI		N	N	N	N	N	18030	-20	5	-0.11	47716610	2646	35.40	18050	18050	18030	23450	12640	18050	18033.49	0.98	0	347	18070	18060	18040	18030	18010	18065	18035	388	5400	5000	12270	10	1	7760554	1399	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76327	N	N	0	N	N
109	20241211	130419	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	47680550	2644	35.37	18050	18050	18030	23450	12640	18050	18033.49	0.98	0	347	18070	18060	18040	18030	18010	18065	18035	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76327	N	N	0	N	N
110	20241211	120420	57	100.00	KOSPI		N	N	N	N	N	18030	-20	5	-0.11	47428110	2630	35.18	18050	18050	18030	23450	12640	18050	18033.50	0.98	0	347	18070	18060	18040	18030	18010	18065	18035	388	5400	5000	12270	10	1	7760554	1399	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76327	N	N	0	N	N
111	20241211	110417	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	47392030	2628	35.16	18050	18050	18030	23450	12640	18050	18033.50	0.98	0	347	18070	18060	18040	18030	18010	18065	18035	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76327	N	N	0	N	N
112	20241211	100418	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	44308860	2457	32.87	18050	18050	18030	23450	12640	18050	18033.72	0.98	0	347	18070	18060	18040	18030	18010	18065	18035	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76327	N	N	0	N	N
113	20241211	090420	57	100.00	KOSPI		N	N	N	N	N	18050	0	3	0.00	0	0	0.00	0	0	0	23450	12640	18050	0.00	0.98	0	0	18070	18060	18040	18030	18010	18065	18035	388	5400	5000	12270	10	1	7760554	1401	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76327	N	N	0	N	N
114	20241210	160416	57	100.00	KOSPI		N	N	N	N	N	18050	30	2	0.17	134689260	7473	529.25	18030	18050	18020	23400	12620	18020	18023.45	0.99	0	-253	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1401	-0.46	0.62	12	0.10	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76580	N	N	0	N	N
115	20241210	150416	57	100.00	KOSPI		N	N	N	N	N	18030	10	2	0.06	133859720	7427	525.99	18030	18050	18020	23400	12620	18020	18023.39	0.99	0	-253	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1399	-0.46	0.62	12	0.10	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76580	N	N	0	N	N
116	20241210	140416	57	100.00	KOSPI		N	N	N	N	N	18050	30	2	0.17	132813980	7369	521.88	18030	18050	18020	23400	12620	18020	18023.34	0.99	0	-253	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1401	-0.46	0.62	12	0.09	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76580	N	N	0	N	N
117	20241210	130415	57	100.00	KOSPI		N	N	N	N	N	18050	30	2	0.17	132813980	7369	521.88	18030	18050	18020	23400	12620	18020	18023.34	0.99	0	-253	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1401	-0.46	0.62	12	0.09	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76580	N	N	0	N	N
118	20241210	120415	57	100.00	KOSPI		N	N	N	N	N	18020	0	3	0.00	40153260	2227	157.72	18030	18050	18020	23400	12620	18020	18030.20	0.99	0	-253	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	76580	N	N	0	N	N
119	20241210	110414	57	100.00	KOSPI		N	N	N	N	N	18030	10	2	0.06	15924550	883	62.54	18030	18050	18030	23400	12620	18020	18034.60	0.99	0	101	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76580	N	N	0	N	N
120	20241210	100415	57	100.00	KOSPI		N	N	N	N	N	18050	30	2	0.17	3934600	218	15.44	18030	18050	18030	23400	12620	18020	18048.62	0.99	0	101	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1401	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	76580	N	N	0	N	N
121	20241210	090418	57	100.00	KOSPI		N	N	N	N	N	18030	10	2	0.06	270450	15	1.06	18030	18030	18030	23400	12620	18020	18030.00	0.99	0	0	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1399	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76580	N	N	0	N	N
122	20241209	160413	57	100.00	KOSPI		N	N	N	N	N	18020	-10	5	-0.06	25447860	1412	34.21	18030	18050	18020	23400	12630	18030	18022.56	0.99	0	11	18076	18052	18006	17982	17936	18065	17995	388	5370	5000	12260	10	1	7760554	1398	-0.45	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	76562	N	N	0	N	N
123	20241209	150416	57	100.00	KOSPI		N	N	N	N	N	18030	0	3	0.00	25069400	1391	33.70	18030	18050	18020	23400	12630	18030	18022.57	0.99	0	18	18076	18052	18006	17982	17936	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76562	N	N	0	N	N
124	20241209	140415	57	100.00	KOSPI		N	N	N	N	N	18030	0	3	0.00	19787900	1098	26.60	18030	18050	18020	23400	12630	18030	18021.77	0.99	0	18	18076	18052	18006	17982	17936	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76562	N	N	0	N	N
125	20241209	130416	57	100.00	KOSPI		N	N	N	N	N	18020	-10	5	-0.06	19625700	1089	26.38	18030	18050	18020	23400	12630	18030	18021.76	0.99	0	25	18076	18052	18006	17982	17936	18065	17995	388	5370	5000	12260	10	1	7760554	1398	-0.45	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	76562	N	N	0	N	N
126	20241209	120414	57	100.00	KOSPI		N	N	N	N	N	18030	0	3	0.00	16922690	939	22.75	18030	18050	18020	23400	12630	18030	18022.03	0.99	0	25	18076	18052	18006	17982	17936	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76562	N	N	0	N	N
127	20241209	110415	57	100.00	KOSPI		N	N	N	N	N	18020	-10	5	-0.06	7605720	422	10.22	18030	18050	18020	23400	12630	18030	18023.03	0.99	0	25	18076	18052	18006	17982	17936	18065	17995	388	5370	5000	12260	10	1	7760554	1398	-0.45	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	76562	N	N	0	N	N
128	20241209	100414	57	100.00	KOSPI		N	N	N	N	N	18020	-10	5	-0.06	3371020	187	4.53	18030	18050	18020	23400	12630	18030	18026.84	0.99	0	25	18076	18052	18006	17982	17936	18065	17995	388	5370	5000	12260	10	1	7760554	1398	-0.45	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	76562	N	N	0	N	N
129	20241209	090413	57	100.00	KOSPI		N	N	N	N	N	18030	0	3	0.00	829380	46	1.11	18030	18030	18030	23400	12630	18030	18030.00	0.99	0	0	18076	18052	18006	17982	17936	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	76562	N	N	0	N	N
130	20241206	160411	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	10	2	0.06	74361990	4128	47.91	18030	18030	17960	23400	12620	18020	18014.05	1.02	0	-2407	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1399	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78969	N	N	0	N	N
131	20241206	150413	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	0	3	0.00	68936860	3827	44.42	18030	18030	17960	23400	12620	18020	18013.29	1.02	0	-2402	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78969	N	N	0	N	N
132	20241206	140411	57	100.00	KOSPI	건설업	N	N	N	N	N	18010	-10	5	-0.06	66792800	3708	43.04	18030	18030	17960	23400	12620	18020	18013.16	1.02	0	-2437	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-3.43	9850	20240426	82.84	18650	-3.43	20240530	9850	82.84	20240426	18650	-3.43	20240530	9850	82.84	20240426	N	034300	5000	388 억	78969	N	N	0	N	N
133	20241206	130412	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	0	3	0.00	62722540	3482	40.41	18030	18030	17960	23400	12620	18020	18013.37	1.02	0	-2437	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78969	N	N	0	N	N
134	20241206	120410	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	0	3	0.00	52634080	2922	33.91	18030	18030	17960	23400	12620	18020	18013.03	1.02	0	-2457	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78969	N	N	0	N	N
135	20241206	110412	57	100.00	KOSPI	건설업	N	N	N	N	N	18010	-10	5	-0.06	51517410	2860	33.19	18030	18030	17960	23400	12620	18020	18013.08	1.02	0	-2458	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.43	9850	20240426	82.84	18650	-3.43	20240530	9850	82.84	20240426	18650	-3.43	20240530	9850	82.84	20240426	N	034300	5000	388 억	78969	N	N	0	N	N
136	20241206	100409	57	100.00	KOSPI	건설업	N	N	N	N	N	18010	-10	5	-0.06	51193230	2842	32.99	18030	18030	17960	23400	12620	18020	18013.10	1.02	0	-2453	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1398	-0.45	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.43	9850	20240426	82.84	18650	-3.43	20240530	9850	82.84	20240426	18650	-3.43	20240530	9850	82.84	20240426	N	034300	5000	388 억	78969	N	N	0	N	N
137	20241206	090411	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	10	2	0.06	378630	21	0.24	18030	18030	18030	23400	12620	18020	18030.00	1.02	0	0	18060	18040	18030	18010	18000	18035	18005	388	5380	5000	12250	10	1	7760554	1399	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78969	N	N	0	N	N
138	20241205	160404	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	-20	5	-0.11	155316610	8616	307.49	18040	18050	18020	23450	12630	18040	18026.53	1.01	0	515	18066	18052	18036	18022	18006	18055	18025	388	5410	5000	12260	10	1	7760554	1398	-0.45	0.62	12	0.11	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78454	N	N	0	N	N
139	20241205	150408	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	151640330	8412	300.21	18040	18050	18020	23450	12630	18040	18026.67	1.01	0	699	18066	18052	18036	18022	18006	18055	18025	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.11	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78454	N	N	0	N	N
140	20241205	140406	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	-20	5	-0.11	124703510	6918	246.90	18040	18050	18020	23450	12630	18040	18025.95	1.01	0	-63	18066	18052	18036	18022	18006	18055	18025	388	5410	5000	12260	10	1	7760554	1398	-0.45	0.62	12	0.09	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78454	N	N	0	N	N
141	20241205	130406	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	66119110	3667	130.87	18040	18050	18030	23450	12630	18040	18030.85	1.01	0	-41	18066	18052	18036	18022	18006	18055	18025	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78454	N	N	0	N	N
142	20241205	120407	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	11145640	618	22.06	18040	18050	18030	23450	12630	18040	18035.02	1.01	0	0	18066	18052	18036	18022	18006	18055	18025	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78454	N	N	0	N	N
143	20241205	110405	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	11091510	615	21.95	18040	18050	18030	23450	12630	18040	18034.98	1.01	0	0	18066	18052	18036	18022	18006	18055	18025	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78454	N	N	0	N	N
144	20241205	100403	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	3175050	176	6.28	18040	18050	18040	23450	12630	18040	18040.06	1.01	0	0	18066	18052	18036	18022	18006	18055	18025	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78454	N	N	0	N	N
145	20241205	090406	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	0	0	0.00	0	0	0	23450	12630	18040	0.00	1.01	0	0	18066	18052	18036	18022	18006	18055	18025	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78454	N	N	0	N	N
146	20241204	160400	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	50498460	2801	108.69	18040	18050	18020	23450	12630	18040	18028.73	1.02	0	-322	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78928	N	N	0	N	N
147	20241204	150401	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	50390260	2795	108.46	18040	18050	18020	23450	12630	18040	18028.72	1.02	0	-322	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78928	N	N	0	N	N
148	20241204	140400	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	48082140	2667	103.49	18040	18050	18020	23450	12630	18040	18028.55	1.02	0	-322	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78928	N	N	0	N	N
149	20241204	130358	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	42781240	2373	92.08	18040	18050	18020	23450	12630	18040	18028.34	1.02	0	-173	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78928	N	N	0	N	N
150	20241204	120356	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	40399960	2241	86.96	18040	18050	18020	23450	12630	18040	18027.65	1.02	0	-173	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78928	N	N	0	N	N
151	20241204	110353	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	26227030	1455	56.46	18040	18040	18020	23450	12630	18040	18025.45	1.02	0	-155	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78928	N	N	0	N	N
152	20241204	100352	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	25902440	1437	55.76	18040	18040	18020	23450	12630	18040	18025.36	1.02	0	-155	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78928	N	N	0	N	N
153	20241204	090357	57	100.00	KOSPI	건설업	N	N	N	N	N	18020	-20	5	-0.11	21016400	1166	45.25	18040	18040	18020	23450	12630	18040	18024.36	1.02	0	12	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1398	-0.45	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.38	9850	20240426	82.94	18650	-3.38	20240530	9850	82.94	20240426	18650	-3.38	20240530	9850	82.94	20240426	N	034300	5000	388 억	78928	N	N	0	N	N
154	20241203	160419	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	46471010	2577	114.99	18040	18050	18030	23450	12630	18040	18032.99	1.02	0	71	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78857	N	N	0	N	N
155	20241203	150427	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	46164370	2560	114.23	18040	18050	18030	23450	12630	18040	18032.96	1.02	0	64	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78857	N	N	0	N	N
156	20241203	140418	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	44271220	2455	109.55	18040	18050	18030	23450	12630	18040	18033.08	1.02	0	64	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78857	N	N	0	N	N
157	20241203	130416	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	31810870	1764	78.71	18040	18050	18030	23450	12630	18040	18033.37	1.02	0	64	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78857	N	N	0	N	N
158	20241203	120430	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	31540420	1749	78.05	18040	18050	18030	23450	12630	18040	18033.40	1.02	0	64	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78857	N	N	0	N	N
159	20241203	110417	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	-10	5	-0.06	29557110	1639	73.14	18040	18050	18030	23450	12630	18040	18033.62	1.02	0	64	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78857	N	N	0	N	N
160	20241203	100408	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	10877880	603	26.91	18040	18050	18030	23450	12630	18040	18039.60	1.02	0	104	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78857	N	N	0	N	N
161	20241203	090408	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	0	3	0.00	595320	33	1.47	18040	18040	18040	23450	12630	18040	18040.00	1.02	0	0	18060	18050	18040	18030	18020	18050	18030	388	5410	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78857	N	N	0	N	N
162	20241202	160357	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	10	2	0.06	40412820	2241	209.44	18040	18050	18030	23400	12630	18030	18033.39	1.01	0	95	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78758	N	N	0	N	N
163	20241202	150420	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	0	3	0.00	39817790	2208	206.36	18040	18050	18030	23400	12630	18030	18033.42	1.01	0	95	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78758	N	N	0	N	N
164	20241202	140407	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	0	3	0.00	33038510	1832	171.21	18040	18050	18030	23400	12630	18030	18034.12	1.01	0	95	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78758	N	N	0	N	N
165	20241202	130410	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	0	3	0.00	26746040	1483	138.60	18040	18050	18030	23400	12630	18030	18035.09	1.01	0	95	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78758	N	N	0	N	N
166	20241202	120423	57	100.00	KOSPI	건설업	N	N	N	N	N	18030	0	3	0.00	25880130	1435	134.11	18040	18050	18030	23400	12630	18030	18034.93	1.01	0	48	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1399	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-3.32	9850	20240426	83.05	18650	-3.32	20240530	9850	83.05	20240426	18650	-3.32	20240530	9850	83.05	20240426	N	034300	5000	388 억	78758	N	N	0	N	N
167	20241202	110400	57	100.00	KOSPI	건설업	N	N	N	N	N	18050	20	2	0.11	19317190	1071	100.09	18040	18050	18030	23400	12630	18030	18036.59	1.01	0	48	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1401	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-3.22	9850	20240426	83.25	18650	-3.22	20240530	9850	83.25	20240426	18650	-3.22	20240530	9850	83.25	20240426	N	034300	5000	388 억	78758	N	N	0	N	N
168	20241202	100358	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	10	2	0.06	6259880	347	32.43	18040	18040	18040	23400	12630	18030	18040.00	1.01	0	0	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78758	N	N	0	N	N
169	20241202	090358	57	100.00	KOSPI	건설업	N	N	N	N	N	18040	10	2	0.06	938080	52	4.86	18040	18040	18040	23400	12630	18030	18040.00	1.01	0	0	18123	18076	18053	18006	17983	18065	17995	388	5370	5000	12260	10	1	7760554	1400	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-3.27	9850	20240426	83.15	18650	-3.27	20240530	9850	83.15	20240426	18650	-3.27	20240530	9850	83.15	20240426	N	034300	5000	388 억	78758	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History