KissMeData/003070/price/prices-20231201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160145	57	100.00	KOSPI	건설업	N	N	N	N	N	11550	-80	5	-0.69	964394080	83978	143.14	11630	11630	11440	15110	8150	11630	11483.44	1.05	-535	-607	11930	11780	11660	11510	11390	11720	11450	947	3480	5000	7440	10	1	18932713	2187	2.04	0.53	12	0.44	5658.00	21669.00	19980	20230201	-42.19	10510	20231019	9.90	19980	-42.19	20230201	10510	9.90	20231019	19980	-42.19	20230201	10510	9.90	20231019	1.49	N	003070	5000	946 억	199190	N	N	3	N	N
3	20231229	150144	57	100.00	KOSPI	건설업	N	N	N	N	N	11550	-80	5	-0.69	964394080	83978	143.14	11630	11630	11440	15110	8150	11630	11483.44	1.05	-535	-607	11930	11780	11660	11510	11390	11720	11450	947	3480	5000	7440	10	1	18932713	2187	2.04	0.53	12	0.44	5658.00	21669.00	19980	20230201	-42.19	10510	20231019	9.90	19980	-42.19	20230201	10510	9.90	20231019	19980	-42.19	20230201	10510	9.90	20231019	1.49	N	003070	5000	946 억	199190	N	N	3	N	N
4	20231229	140144	57	100.00	KOSPI	건설업	N	N	N	N	N	11550	-80	5	-0.69	964394080	83978	143.14	11630	11630	11440	15110	8150	11630	11483.44	1.05	-535	-607	11930	11780	11660	11510	11390	11720	11450	947	3480	5000	7440	10	1	18932713	2187	2.04	0.53	12	0.44	5658.00	21669.00	19980	20230201	-42.19	10510	20231019	9.90	19980	-42.19	20230201	10510	9.90	20231019	19980	-42.19	20230201	10510	9.90	20231019	1.49	N	003070	5000	946 억	199190	N	N	3	N	N
5	20231229	130145	57	100.00	KOSPI	건설업	N	N	N	N	N	11550	-80	5	-0.69	964394080	83978	143.14	11630	11630	11440	15110	8150	11630	11483.44	1.05	-535	-607	11930	11780	11660	11510	11390	11720	11450	947	3480	5000	7440	10	1	18932713	2187	2.04	0.53	12	0.44	5658.00	21669.00	19980	20230201	-42.19	10510	20231019	9.90	19980	-42.19	20230201	10510	9.90	20231019	19980	-42.19	20230201	10510	9.90	20231019	1.49	N	003070	5000	946 억	199190	N	N	3	N	N
6	20231229	120144	57	100.00	KOSPI	건설업	N	N	N	N	N	11550	-80	5	-0.69	964394080	83978	143.14	11630	11630	11440	15110	8150	11630	11483.44	1.05	-535	-607	11930	11780	11660	11510	11390	11720	11450	947	3480	5000	7440	10	1	18932713	2187	2.04	0.53	12	0.44	5658.00	21669.00	19980	20230201	-42.19	10510	20231019	9.90	19980	-42.19	20230201	10510	9.90	20231019	19980	-42.19	20230201	10510	9.90	20231019	1.49	N	003070	5000	946 억	199190	N	N	3	N	N
7	20231229	110141	57	100.00	KOSPI	건설업	N	N	N	N	N	11550	-80	5	-0.69	964394080	83978	143.14	11630	11630	11440	15110	8150	11630	11483.44	1.05	-535	-607	11930	11780	11660	11510	11390	11720	11450	947	3480	5000	7440	10	1	18932713	2187	2.04	0.53	12	0.44	5658.00	21669.00	19980	20230201	-42.19	10510	20231019	9.90	19980	-42.19	20230201	10510	9.90	20231019	19980	-42.19	20230201	10510	9.90	20231019	1.49	N	003070	5000	946 억	199190	N	N	3	N	N
8	20231229	100142	57	100.00	KOSPI	건설업	N	N	N	N	N	11550	-80	5	-0.69	964394080	83978	143.14	11630	11630	11440	15110	8150	11630	11483.44	1.05	-535	-607	11930	11780	11660	11510	11390	11720	11450	947	3480	5000	7440	10	1	18932713	2187	2.04	0.53	12	0.44	5658.00	21669.00	19980	20230201	-42.19	10510	20231019	9.90	19980	-42.19	20230201	10510	9.90	20231019	19980	-42.19	20230201	10510	9.90	20231019	1.49	N	003070	5000	946 억	199190	N	N	3	N	N
9	20231229	090142	57	100.00	KOSPI	건설업	N	N	N	N	N	11550	-80	5	-0.69	964394080	83978	143.14	11630	11630	11440	15110	8150	11630	11483.44	1.05	-535	-607	11930	11780	11660	11510	11390	11720	11450	947	3480	5000	7440	10	1	18932713	2187	2.04	0.53	12	0.44	5658.00	21669.00	19980	20230201	-42.19	10510	20231019	9.90	19980	-42.19	20230201	10510	9.90	20231019	19980	-42.19	20230201	10510	9.90	20231019	1.49	N	003070	5000	946 억	199190	N	N	3	N	N
10	20231228	160141	57	100.00	KOSPI	건설업	N	N	N	N	N	11550	-80	5	-0.69	957934620	83417	142.18	11630	11630	11440	15110	8150	11630	11483.44	1.05	0	-607	11930	11780	11660	11510	11390	11720	11450	947	3480	5000	7440	10	1	18932713	2187	2.04	0.53	12	0.44	5658.00	21669.00	19980	20230201	-42.19	10510	20231019	9.90	19980	-42.19	20230201	10510	9.90	20231019	19980	-42.19	20230201	10510	9.90	20231019	1.49	N	003070	5000	946 억	199725	N	N	3	N	N
11	20231228	150142	57	100.00	KOSPI	건설업	N	N	N	N	N	11500	-130	5	-1.12	877532340	76435	130.28	11630	11630	11440	15110	8150	11630	11480.57	1.05	0	-706	11930	11780	11660	11510	11390	11720	11450	947	3480	5000	7440	10	1	18932713	2177	2.03	0.53	12	0.40	5658.00	21669.00	19980	20230201	-42.44	10510	20231019	9.42	19980	-42.44	20230201	10510	9.42	20231019	19980	-42.44	20230201	10510	9.42	20231019	1.49	N	003070	5000	946 억	199725	N	N	3	N	N
12	20231228	140141	57	100.00	KOSPI	건설업	N	N	N	N	N	11510	-120	5	-1.03	807743220	70365	119.94	11630	11630	11440	15110	8150	11630	11479.12	1.05	0	-492	11930	11780	11660	11510	11390	11720	11450	947	3480	5000	7440	10	1	18932713	2179	2.03	0.53	12	0.37	5658.00	21669.00	19980	20230201	-42.39	10510	20231019	9.51	19980	-42.39	20230201	10510	9.51	20231019	19980	-42.39	20230201	10510	9.51	20231019	1.49	N	003070	5000	946 억	199725	N	N	3	N	N
13	20231228	130140	57	100.00	KOSPI	건설업	N	N	N	N	N	11480	-150	5	-1.29	771973690	67253	114.63	11630	11630	11440	15110	8150	11630	11478.43	1.05	0	-213	11930	11780	11660	11510	11390	11720	11450	947	3480	5000	7440	10	1	18932713	2173	2.03	0.53	12	0.36	5658.00	21669.00	19980	20230201	-42.54	10510	20231019	9.23	19980	-42.54	20230201	10510	9.23	20231019	19980	-42.54	20230201	10510	9.23	20231019	1.49	N	003070	5000	946 억	199725	N	N	3	N	N
14	20231228	120141	57	100.00	KOSPI	건설업	N	N	N	N	N	11480	-150	5	-1.29	647632080	56418	96.16	11630	11630	11440	15110	8150	11630	11478.91	1.05	0	-195	11930	11780	11660	11510	11390	11720	11450	947	3480	5000	7440	10	1	18932713	2173	2.03	0.53	12	0.30	5658.00	21669.00	19980	20230201	-42.54	10510	20231019	9.23	19980	-42.54	20230201	10510	9.23	20231019	19980	-42.54	20230201	10510	9.23	20231019	1.49	N	003070	5000	946 억	199725	N	N	3	N	N
15	20231228	110141	57	100.00	KOSPI	건설업	N	N	N	N	N	11470	-160	5	-1.38	510786300	44466	75.79	11630	11630	11440	15110	8150	11630	11486.80	1.05	0	-61	11930	11780	11660	11510	11390	11720	11450	947	3480	5000	7440	10	1	18932713	2172	2.03	0.53	12	0.23	5658.00	21669.00	19980	20230201	-42.59	10510	20231019	9.13	19980	-42.59	20230201	10510	9.13	20231019	19980	-42.59	20230201	10510	9.13	20231019	1.49	N	003070	5000	946 억	199725	N	N	3	N	N
16	20231228	100141	57	100.00	KOSPI	건설업	N	N	N	N	N	11480	-150	5	-1.29	209503840	18183	30.99	11630	11630	11480	15110	8150	11630	11521.36	1.05	0	1276	11930	11780	11660	11510	11390	11720	11450	947	3480	5000	7440	10	1	18932713	2173	2.03	0.53	12	0.10	5658.00	21669.00	19980	20230201	-42.54	10510	20231019	9.23	19980	-42.54	20230201	10510	9.23	20231019	19980	-42.54	20230201	10510	9.23	20231019	1.49	N	003070	5000	946 억	199725	N	N	3	N	N
17	20231228	090140	57	100.00	KOSPI	건설업	N	N	N	N	N	11550	-80	5	-0.69	31005630	2668	4.55	11630	11630	11550	15110	8150	11630	11620.96	1.05	0	-462	11930	11780	11660	11510	11390	11720	11450	947	3480	5000	7440	10	1	18932713	2187	2.04	0.53	12	0.01	5658.00	21669.00	19980	20230201	-42.19	10510	20231019	9.90	19980	-42.19	20230201	10510	9.90	20231019	19980	-42.19	20230201	10510	9.90	20231019	1.49	N	003070	5000	946 억	199725	N	N	3	N	N
18	20231227	160141	57	100.00	KOSPI	건설업	N	N	N	N	N	11630	-120	5	-1.02	660422690	57000	118.06	11750	11810	11540	15270	8230	11750	11586.19	1.08	31	-4058	11983	11866	11763	11646	11543	11815	11595	947	3520	5000	7520	10	1	18932713	2202	2.06	0.54	12	0.30	5658.00	21669.00	21037	20221222	-44.72	10510	20231019	10.66	19980	-41.79	20230201	10510	10.66	20231019	19980	-41.79	20230201	10510	10.66	20231019	1.51	N	003070	5000	946 억	203897	N	N	3	N	N
19	20231227	150142	57	100.00	KOSPI	건설업	N	N	N	N	N	11600	-150	5	-1.28	596395340	51474	106.61	11750	11810	11540	15270	8230	11750	11586.34	1.08	31	-3696	11983	11866	11763	11646	11543	11815	11595	947	3520	5000	7520	10	1	18932713	2196	2.05	0.54	12	0.27	5658.00	21669.00	21037	20221222	-44.86	10510	20231019	10.37	19980	-41.94	20230201	10510	10.37	20231019	19980	-41.94	20230201	10510	10.37	20231019	1.51	N	003070	5000	946 억	203897	N	N	0	N	N
20	20231227	140141	57	100.00	KOSPI	건설업	N	N	N	N	N	11570	-180	5	-1.53	528631420	45618	94.48	11750	11810	11540	15270	8230	11750	11588.22	1.08	31	-3277	11983	11866	11763	11646	11543	11815	11595	947	3520	5000	7520	10	1	18932713	2191	2.04	0.53	12	0.24	5658.00	21669.00	21037	20221222	-45.00	10510	20231019	10.09	19980	-42.09	20230201	10510	10.09	20231019	19980	-42.09	20230201	10510	10.09	20231019	1.51	N	003070	5000	946 억	203897	N	N	0	N	N
21	20231227	130140	57	100.00	KOSPI	건설업	N	N	N	N	N	11550	-200	5	-1.70	487437800	42057	87.11	11750	11810	11540	15270	8230	11750	11589.93	1.08	31	-3257	11983	11866	11763	11646	11543	11815	11595	947	3520	5000	7520	10	1	18932713	2187	2.04	0.53	12	0.22	5658.00	21669.00	21037	20221222	-45.10	10510	20231019	9.90	19980	-42.19	20230201	10510	9.90	20231019	19980	-42.19	20230201	10510	9.90	20231019	1.51	N	003070	5000	946 억	203897	N	N	0	N	N
22	20231227	120140	57	100.00	KOSPI	건설업	N	N	N	N	N	11550	-200	5	-1.70	446641380	38526	79.79	11750	11810	11550	15270	8230	11750	11593.24	1.08	31	-3259	11983	11866	11763	11646	11543	11815	11595	947	3520	5000	7520	10	1	18932713	2187	2.04	0.53	12	0.20	5658.00	21669.00	21037	20221222	-45.10	10510	20231019	9.90	19980	-42.19	20230201	10510	9.90	20231019	19980	-42.19	20230201	10510	9.90	20231019	1.51	N	003070	5000	946 억	203897	N	N	0	N	N
23	20231227	110141	57	100.00	KOSPI	건설업	N	N	N	N	N	11590	-160	5	-1.36	353885220	30500	63.17	11750	11810	11550	15270	8230	11750	11602.79	1.08	31	-3346	11983	11866	11763	11646	11543	11815	11595	947	3520	5000	7520	10	1	18932713	2194	2.05	0.53	12	0.16	5658.00	21669.00	21037	20221222	-44.91	10510	20231019	10.28	19980	-41.99	20230201	10510	10.28	20231019	19980	-41.99	20230201	10510	10.28	20231019	1.51	N	003070	5000	946 억	203897	N	N	0	N	N
24	20231227	100141	57	100.00	KOSPI	건설업	N	N	N	N	N	11570	-180	5	-1.53	257285970	22148	45.87	11750	11810	11550	15270	8230	11750	11616.66	1.08	31	-3170	11983	11866	11763	11646	11543	11815	11595	947	3520	5000	7520	10	1	18932713	2191	2.04	0.53	12	0.12	5658.00	21669.00	21037	20221222	-45.00	10510	20231019	10.09	19980	-42.09	20230201	10510	10.09	20231019	19980	-42.09	20230201	10510	10.09	20231019	1.51	N	003070	5000	946 억	203897	N	N	0	N	N
25	20231227	090141	57	100.00	KOSPI	건설업	N	N	N	N	N	11750	0	3	0.00	4136000	352	0.73	11750	11750	11750	15270	8230	11750	11750.00	1.08	31	177	11983	11866	11763	11646	11543	11815	11595	947	3520	5000	7520	10	1	18932713	2225	2.08	0.54	12	0.00	5658.00	21669.00	21037	20221222	-44.15	10510	20231019	11.80	19980	-41.19	20230201	10510	11.80	20231019	19980	-41.19	20230201	10510	11.80	20231019	1.51	N	003070	5000	946 억	203897	N	N	0	N	N
26	20231226	160141	57	100.00	KOSPI	건설업	N	N	N	N	N	11750	0	3	0.00	564912440	48043	102.51	11770	11880	11660	15270	8230	11750	11758.50	1.06	60	5469	12070	11910	11830	11670	11590	11870	11630	947	3520	5000	7520	10	1	18932713	2225	2.08	0.54	12	0.25	5658.00	21669.00	21037	20221222	-44.15	10510	20231019	11.80	19980	-41.19	20230201	10510	11.80	20231019	19980	-41.19	20230201	10510	11.80	20231019	1.52	N	003070	5000	946 억	200415	N	N	0	N	N
27	20231226	150141	57	100.00	KOSPI	건설업	N	N	N	N	N	11780	30	2	0.26	494230470	42023	89.67	11770	11880	11660	15270	8230	11750	11760.95	1.06	60	5695	12070	11910	11830	11670	11590	11870	11630	947	3520	5000	7520	10	1	18932713	2230	2.08	0.54	12	0.22	5658.00	21669.00	21037	20221222	-44.00	10510	20231019	12.08	19980	-41.04	20230201	10510	12.08	20231019	19980	-41.04	20230201	10510	12.08	20231019	1.52	N	003070	5000	946 억	200415	N	N	0	N	N
28	20231226	140141	57	100.00	KOSPI	건설업	N	N	N	N	N	11790	40	2	0.34	411721410	35009	74.70	11770	11880	11660	15270	8230	11750	11760.44	1.06	60	6200	12070	11910	11830	11670	11590	11870	11630	947	3520	5000	7520	10	1	18932713	2232	2.08	0.54	12	0.18	5658.00	21669.00	21037	20221222	-43.96	10510	20231019	12.18	19980	-40.99	20230201	10510	12.18	20231019	19980	-40.99	20230201	10510	12.18	20231019	1.52	N	003070	5000	946 억	200415	N	N	0	N	N
29	20231226	130141	57	100.00	KOSPI	건설업	N	N	N	N	N	11790	40	2	0.34	380441210	32354	69.04	11770	11880	11660	15270	8230	11750	11758.71	1.06	60	6447	12070	11910	11830	11670	11590	11870	11630	947	3520	5000	7520	10	1	18932713	2232	2.08	0.54	12	0.17	5658.00	21669.00	21037	20221222	-43.96	10510	20231019	12.18	19980	-40.99	20230201	10510	12.18	20231019	19980	-40.99	20230201	10510	12.18	20231019	1.52	N	003070	5000	946 억	200415	N	N	0	N	N
30	20231226	120141	57	100.00	KOSPI	건설업	N	N	N	N	N	11770	20	2	0.17	338233210	28775	61.40	11770	11880	11660	15270	8230	11750	11754.41	1.06	60	6454	12070	11910	11830	11670	11590	11870	11630	947	3520	5000	7520	10	1	18932713	2228	2.08	0.54	12	0.15	5658.00	21669.00	21037	20221222	-44.05	10510	20231019	11.99	19980	-41.09	20230201	10510	11.99	20231019	19980	-41.09	20230201	10510	11.99	20231019	1.52	N	003070	5000	946 억	200415	N	N	0	N	N
31	20231226	110142	57	100.00	KOSPI	건설업	N	N	N	N	N	11760	10	2	0.09	291136420	24772	52.86	11770	11880	11660	15270	8230	11750	11752.64	1.06	60	4529	12070	11910	11830	11670	11590	11870	11630	947	3520	5000	7520	10	1	18932713	2226	2.08	0.54	12	0.13	5658.00	21669.00	21037	20221222	-44.10	10510	20231019	11.89	19980	-41.14	20230201	10510	11.89	20231019	19980	-41.14	20230201	10510	11.89	20231019	1.52	N	003070	5000	946 억	200415	N	N	0	N	N
32	20231226	100141	57	100.00	KOSPI	건설업	N	N	N	N	N	11750	0	3	0.00	242566750	20641	44.04	11770	11880	11660	15270	8230	11750	11751.70	1.06	60	4534	12070	11910	11830	11670	11590	11870	11630	947	3520	5000	7520	10	1	18932713	2225	2.08	0.54	12	0.11	5658.00	21669.00	21037	20221222	-44.15	10510	20231019	11.80	19980	-41.19	20230201	10510	11.80	20231019	19980	-41.19	20230201	10510	11.80	20231019	1.52	N	003070	5000	946 억	200415	N	N	0	N	N
33	20231226	090142	57	100.00	KOSPI	건설업	N	N	N	N	N	11780	30	2	0.26	14359950	1220	2.60	11770	11790	11770	15270	8230	11750	11770.45	1.06	60	3	12070	11910	11830	11670	11590	11870	11630	947	3520	5000	7520	10	1	18932713	2230	2.08	0.54	12	0.01	5658.00	21669.00	21037	20221222	-44.00	10510	20231019	12.08	19980	-41.04	20230201	10510	12.08	20231019	19980	-41.04	20230201	10510	12.08	20231019	1.52	N	003070	5000	946 억	200415	N	N	0	N	N
34	20231222	160140	57	100.00	KOSPI	건설업	N	N	N	N	N	11750	-70	5	-0.59	550872880	46650	48.47	11990	11990	11750	15360	8280	11820	11808.71	1.09	0	-5091	12166	11992	11896	11722	11626	11945	11675	947	3540	5000	7560	10	1	18932713	2225	2.08	0.54	12	0.25	5658.00	21669.00	21037	20221222	-44.15	10510	20231019	11.80	19980	-41.19	20230201	10510	11.80	20231019	22000	-46.59	20221222	10510	11.80	20231019	1.53	N	003070	5000	946 억	205532	N	N	0	N	N
35	20231222	150140	57	100.00	KOSPI	건설업	N	N	N	N	N	11820	0	3	0.00	441970500	37402	38.86	11990	11990	11750	15360	8280	11820	11816.76	1.09	0	-3908	12166	11992	11896	11722	11626	11945	11675	947	3540	5000	7560	10	1	18932713	2238	2.09	0.55	12	0.20	5658.00	21669.00	21037	20221222	-43.81	10510	20231019	12.46	19980	-40.84	20230201	10510	12.46	20231019	22000	-46.27	20221222	10510	12.46	20231019	1.53	N	003070	5000	946 억	205532	N	N	0	N	N
36	20231222	140140	57	100.00	KOSPI	건설업	N	N	N	N	N	11810	-10	5	-0.08	381003890	32236	33.49	11990	11990	11750	15360	8280	11820	11819.20	1.09	0	-3094	12166	11992	11896	11722	11626	11945	11675	947	3540	5000	7560	10	1	18932713	2236	2.09	0.55	12	0.17	5658.00	21669.00	21037	20221222	-43.86	10510	20231019	12.37	19980	-40.89	20230201	10510	12.37	20231019	22000	-46.32	20221222	10510	12.37	20231019	1.53	N	003070	5000	946 억	205532	N	N	0	N	N
37	20231222	130139	57	100.00	KOSPI	건설업	N	N	N	N	N	11820	0	3	0.00	345460910	29224	30.36	11990	11990	11750	15360	8280	11820	11821.14	1.09	0	-3080	12166	11992	11896	11722	11626	11945	11675	947	3540	5000	7560	10	1	18932713	2238	2.09	0.55	12	0.15	5658.00	21669.00	21037	20221222	-43.81	10510	20231019	12.46	19980	-40.84	20230201	10510	12.46	20231019	22000	-46.27	20221222	10510	12.46	20231019	1.53	N	003070	5000	946 억	205532	N	N	0	N	N
38	20231222	120139	57	100.00	KOSPI	건설업	N	N	N	N	N	11850	30	2	0.25	276477000	23382	24.29	11990	11990	11750	15360	8280	11820	11824.35	1.09	0	-3615	12166	11992	11896	11722	11626	11945	11675	947	3540	5000	7560	10	1	18932713	2244	2.09	0.55	12	0.12	5658.00	21669.00	21037	20221222	-43.67	10510	20231019	12.75	19980	-40.69	20230201	10510	12.75	20231019	22000	-46.14	20221222	10510	12.75	20231019	1.53	N	003070	5000	946 억	205532	N	N	0	N	N
39	20231222	110140	57	100.00	KOSPI	건설업	N	N	N	N	N	11860	40	2	0.34	234141770	19807	20.58	11990	11990	11750	15360	8280	11820	11821.16	1.09	0	-3597	12166	11992	11896	11722	11626	11945	11675	947	3540	5000	7560	10	1	18932713	2245	2.10	0.55	12	0.10	5658.00	21669.00	21037	20221222	-43.62	10510	20231019	12.84	19980	-40.64	20230201	10510	12.84	20231019	22000	-46.09	20221222	10510	12.84	20231019	1.53	N	003070	5000	946 억	205532	N	N	0	N	N
40	20231222	100139	57	100.00	KOSPI	건설업	N	N	N	N	N	11810	-10	5	-0.08	197552460	16705	17.36	11990	11990	11750	15360	8280	11820	11825.95	1.09	0	-3355	12166	11992	11896	11722	11626	11945	11675	947	3540	5000	7560	10	1	18932713	2236	2.09	0.55	12	0.09	5658.00	21669.00	21037	20221222	-43.86	10510	20231019	12.37	19980	-40.89	20230201	10510	12.37	20231019	22000	-46.32	20221222	10510	12.37	20231019	1.53	N	003070	5000	946 억	205532	N	N	0	N	N
41	20231222	090140	57	100.00	KOSPI	건설업	N	N	N	N	N	11890	70	2	0.59	21799770	1827	1.90	11990	11990	11890	15360	8280	11820	11932.00	1.09	0	-138	12166	11992	11896	11722	11626	11945	11675	947	3540	5000	7560	10	1	18932713	2251	2.10	0.55	12	0.01	5658.00	21669.00	21037	20221222	-43.48	10510	20231019	13.13	19980	-40.49	20230201	10510	13.13	20231019	22000	-45.95	20221222	10510	13.13	20231019	1.53	N	003070	5000	946 억	205532	N	N	0	N	N
42	20231221	160140	57	100.00	KOSPI	건설업	N	N	N	N	N	11820	-80	5	-0.67	1134483140	95320	81.31	11900	12070	11800	15470	8330	11900	11902.06	1.09	290	-2323	12273	12086	11903	11716	11533	12180	11810	947	3570	5000	7610	10	1	18932713	2238	2.09	0.55	12	0.50	5658.00	21669.00	21037	20221222	-43.81	10510	20231019	12.46	19980	-40.84	20230201	10510	12.46	20231019	22000	-46.27	20221222	10510	12.46	20231019	1.58	N	003070	5000	946 억	206525	N	N	0	N	N
43	20231221	150140	57	100.00	KOSPI	건설업	N	N	N	N	N	11810	-90	5	-0.76	999161140	83860	71.54	11900	12070	11810	15470	8330	11900	11914.65	1.09	290	-1292	12273	12086	11903	11716	11533	12180	11810	947	3570	5000	7610	10	1	18932713	2236	2.09	0.55	12	0.44	5658.00	21669.00	21037	20221222	-43.86	10510	20231019	12.37	19980	-40.89	20230201	10510	12.37	20231019	22000	-46.32	20221222	10510	12.37	20231019	1.58	N	003070	5000	946 억	206525	N	N	0	N	N
44	20231221	140139	57	100.00	KOSPI	건설업	N	N	N	N	N	11890	-10	5	-0.08	866398090	72648	61.97	11900	12070	11830	15470	8330	11900	11926.00	1.09	290	-609	12273	12086	11903	11716	11533	12180	11810	947	3570	5000	7610	10	1	18932713	2251	2.10	0.55	12	0.38	5658.00	21669.00	21037	20221222	-43.48	10510	20231019	13.13	19980	-40.49	20230201	10510	13.13	20231019	22000	-45.95	20221222	10510	13.13	20231019	1.58	N	003070	5000	946 억	206525	N	N	0	N	N
45	20231221	130139	57	100.00	KOSPI	건설업	N	N	N	N	N	11970	70	2	0.59	810166930	67930	57.95	11900	12070	11830	15470	8330	11900	11926.53	1.09	290	1466	12273	12086	11903	11716	11533	12180	11810	947	3570	5000	7610	10	1	18932713	2266	2.12	0.55	12	0.36	5658.00	21669.00	21037	20221222	-43.10	10510	20231019	13.89	19980	-40.09	20230201	10510	13.89	20231019	22000	-45.59	20221222	10510	13.89	20231019	1.58	N	003070	5000	946 억	206525	N	N	0	N	N
46	20231221	120140	57	100.00	KOSPI	건설업	N	N	N	N	N	12010	110	2	0.92	762888920	63974	54.57	11900	12070	11830	15470	8330	11900	11925.02	1.09	290	1856	12273	12086	11903	11716	11533	12180	11810	947	3570	5000	7610	10	1	18932713	2274	2.12	0.55	12	0.34	5658.00	21669.00	21037	20221222	-42.91	10510	20231019	14.27	19980	-39.89	20230201	10510	14.27	20231019	22000	-45.41	20221222	10510	14.27	20231019	1.58	N	003070	5000	946 억	206525	N	N	0	N	N
47	20231221	110140	57	100.00	KOSPI	건설업	N	N	N	N	N	11900	0	3	0.00	524997740	44087	37.61	11900	12010	11830	15470	8330	11900	11908.24	1.09	290	-2630	12273	12086	11903	11716	11533	12180	11810	947	3570	5000	7610	10	1	18932713	2253	2.10	0.55	12	0.23	5658.00	21669.00	21037	20221222	-43.43	10510	20231019	13.23	19980	-40.44	20230201	10510	13.23	20231019	22000	-45.91	20221222	10510	13.23	20231019	1.58	N	003070	5000	946 억	206525	N	N	0	N	N
48	20231221	100138	57	100.00	KOSPI	건설업	N	N	N	N	N	11930	30	2	0.25	264904880	22205	18.94	11900	12010	11840	15470	8330	11900	11930.07	1.09	290	-385	12273	12086	11903	11716	11533	12180	11810	947	3570	5000	7610	10	1	18932713	2259	2.11	0.55	12	0.12	5658.00	21669.00	21037	20221222	-43.29	10510	20231019	13.51	19980	-40.29	20230201	10510	13.51	20231019	22000	-45.77	20221222	10510	13.51	20231019	1.58	N	003070	5000	946 억	206525	N	N	0	N	N
49	20231221	090139	57	100.00	KOSPI	건설업	N	N	N	N	N	11970	70	2	0.59	8520610	716	0.61	11900	11970	11900	15470	8330	11900	11900.33	1.09	290	-82	12273	12086	11903	11716	11533	12180	11810	947	3570	5000	7610	10	1	18932713	2266	2.12	0.55	12	0.00	5658.00	21669.00	21037	20221222	-43.10	10510	20231019	13.89	19980	-40.09	20230201	10510	13.89	20231019	22000	-45.59	20221222	10510	13.89	20231019	1.58	N	003070	5000	946 억	206525	N	N	0	N	N
50	20231220	160140	57	100.00	KOSPI	건설업	N	N	N	N	N	11900	80	2	0.68	1383047770	116523	70.92	11780	12090	11720	15360	8280	11820	11869.28	1.12	0	-5266	12373	12096	11853	11576	11333	11975	11455	947	3540	5000	7560	10	1	18932713	2253	2.10	0.55	12	0.62	5658.00	21669.00	21037	20221222	-43.43	10510	20231019	13.23	19980	-40.44	20230201	10510	13.23	20231019	22000	-45.91	20221222	10510	13.23	20231019	1.61	N	003070	5000	946 억	212577	N	N	0	N	N
51	20231220	150144	57	100.00	KOSPI	건설업	N	N	N	N	N	11890	70	2	0.59	1303681070	109851	66.86	11780	12090	11720	15360	8280	11820	11867.72	1.12	0	-5719	12373	12096	11853	11576	11333	11975	11455	947	3540	5000	7560	10	1	18932713	2251	2.10	0.55	12	0.58	5658.00	21669.00	21037	20221222	-43.48	10510	20231019	13.13	19980	-40.49	20230201	10510	13.13	20231019	22000	-45.95	20221222	10510	13.13	20231019	1.61	N	003070	5000	946 억	212577	N	N	0	N	N
52	20231220	140145	57	100.00	KOSPI	건설업	N	N	N	N	N	11850	30	2	0.25	1200745480	101199	61.59	11780	12090	11720	15360	8280	11820	11865.19	1.12	0	-5584	12373	12096	11853	11576	11333	11975	11455	947	3540	5000	7560	10	1	18932713	2244	2.09	0.55	12	0.53	5658.00	21669.00	21037	20221222	-43.67	10510	20231019	12.75	19980	-40.69	20230201	10510	12.75	20231019	22000	-46.14	20221222	10510	12.75	20231019	1.61	N	003070	5000	946 억	212577	N	N	0	N	N
53	20231220	130146	57	100.00	KOSPI	건설업	N	N	N	N	N	11890	70	2	0.59	1071395500	90302	54.96	11780	12090	11720	15360	8280	11820	11864.58	1.12	0	-5661	12373	12096	11853	11576	11333	11975	11455	947	3540	5000	7560	10	1	18932713	2251	2.10	0.55	12	0.48	5658.00	21669.00	21037	20221222	-43.48	10510	20231019	13.13	19980	-40.49	20230201	10510	13.13	20231019	22000	-45.95	20221222	10510	13.13	20231019	1.61	N	003070	5000	946 억	212577	N	N	0	N	N
54	20231220	120138	57	100.00	KOSPI	건설업	N	N	N	N	N	11930	110	2	0.93	946322950	79812	48.57	11780	12090	11720	15360	8280	11820	11856.90	1.12	0	-6587	12373	12096	11853	11576	11333	11975	11455	947	3540	5000	7560	10	1	18932713	2259	2.11	0.55	12	0.42	5658.00	21669.00	21037	20221222	-43.29	10510	20231019	13.51	19980	-40.29	20230201	10510	13.51	20231019	22000	-45.77	20221222	10510	13.51	20231019	1.61	N	003070	5000	946 억	212577	N	N	0	N	N
55	20231220	110140	57	100.00	KOSPI	건설업	N	N	N	N	N	11890	70	2	0.59	824544710	69558	42.33	11780	12090	11720	15360	8280	11820	11854.06	1.12	0	-6753	12373	12096	11853	11576	11333	11975	11455	947	3540	5000	7560	10	1	18932713	2251	2.10	0.55	12	0.37	5658.00	21669.00	21037	20221222	-43.48	10510	20231019	13.13	19980	-40.49	20230201	10510	13.13	20231019	22000	-45.95	20221222	10510	13.13	20231019	1.61	N	003070	5000	946 억	212577	N	N	0	N	N
56	20231220	100139	57	100.00	KOSPI	건설업	N	N	N	N	N	11820	0	3	0.00	322282370	27258	16.59	11780	11920	11780	15360	8280	11820	11823.40	1.12	0	4677	12373	12096	11853	11576	11333	11975	11455	947	3540	5000	7560	10	1	18932713	2238	2.09	0.55	12	0.14	5658.00	21669.00	21037	20221222	-43.81	10510	20231019	12.46	19980	-40.84	20230201	10510	12.46	20231019	22000	-46.27	20221222	10510	12.46	20231019	1.61	N	003070	5000	946 억	212577	N	N	0	N	N
57	20231220	090139	57	100.00	KOSPI	건설업	N	N	N	N	N	11920	100	2	0.85	11189960	949	0.58	11780	11920	11780	15360	8280	11820	11791.32	1.12	0	313	12373	12096	11853	11576	11333	11975	11455	947	3540	5000	7560	10	1	18932713	2257	2.11	0.55	12	0.01	5658.00	21669.00	21037	20221222	-43.34	10510	20231019	13.42	19980	-40.34	20230201	10510	13.42	20231019	22000	-45.82	20221222	10510	13.42	20231019	1.61	N	003070	5000	946 억	212577	N	N	0	N	N
58	20231219	160140	57	100.00	KOSPI	건설업	N	N	N	N	N	11820	-280	5	-2.31	1919679230	162977	180.09	12000	12130	11610	15730	8470	12100	11778.83	1.15	154	-6184	12353	12226	12153	12026	11953	12190	11990	947	3630	5000	7740	10	1	18932713	2238	2.09	0.55	12	0.86	5658.00	21669.00	21468	20221215	-44.94	10510	20231019	12.46	19980	-40.84	20230201	10510	12.46	20231019	22000	-46.27	20221222	10510	12.46	20231019	1.63	N	003070	5000	946 억	217637	N	N	0	N	N
59	20231219	150139	57	100.00	KOSPI	건설업	N	N	N	N	N	11800	-300	5	-2.48	1847947310	156901	173.38	12000	12130	11610	15730	8470	12100	11777.79	1.15	154	-5084	12353	12226	12153	12026	11953	12190	11990	947	3630	5000	7740	10	1	18932713	2234	2.09	0.54	12	0.83	5658.00	21669.00	21468	20221215	-45.03	10510	20231019	12.27	19980	-40.94	20230201	10510	12.27	20231019	22000	-46.36	20221222	10510	12.27	20231019	1.63	N	003070	5000	946 억	217637	N	N	0	N	N
60	20231219	140139	57	100.00	KOSPI	건설업	N	N	N	N	N	11780	-320	5	-2.64	1757468010	149223	164.89	12000	12130	11610	15730	8470	12100	11777.46	1.15	154	-4273	12353	12226	12153	12026	11953	12190	11990	947	3630	5000	7740	10	1	18932713	2230	2.08	0.54	12	0.79	5658.00	21669.00	21468	20221215	-45.13	10510	20231019	12.08	19980	-41.04	20230201	10510	12.08	20231019	22000	-46.45	20221222	10510	12.08	20231019	1.63	N	003070	5000	946 억	217637	N	N	0	N	N
61	20231219	130140	57	100.00	KOSPI	건설업	N	N	N	N	N	11770	-330	5	-2.73	1646170060	139746	154.42	12000	12130	11610	15730	8470	12100	11779.73	1.15	154	-3195	12353	12226	12153	12026	11953	12190	11990	947	3630	5000	7740	10	1	18932713	2228	2.08	0.54	12	0.74	5658.00	21669.00	21468	20221215	-45.17	10510	20231019	11.99	19980	-41.09	20230201	10510	11.99	20231019	22000	-46.50	20221222	10510	11.99	20231019	1.63	N	003070	5000	946 억	217637	N	N	0	N	N
62	20231219	120140	57	100.00	KOSPI	건설업	N	N	N	N	N	11770	-330	5	-2.73	1443718990	122524	135.39	12000	12130	11610	15730	8470	12100	11783.15	1.15	154	-2272	12353	12226	12153	12026	11953	12190	11990	947	3630	5000	7740	10	1	18932713	2228	2.08	0.54	12	0.65	5658.00	21669.00	21468	20221215	-45.17	10510	20231019	11.99	19980	-41.09	20230201	10510	11.99	20231019	22000	-46.50	20221222	10510	11.99	20231019	1.63	N	003070	5000	946 억	217637	N	N	0	N	N
63	20231219	110139	57	100.00	KOSPI	건설업	N	N	N	N	N	11770	-330	5	-2.73	1332859660	113111	124.99	12000	12130	11610	15730	8470	12100	11783.64	1.15	154	-2635	12353	12226	12153	12026	11953	12190	11990	947	3630	5000	7740	10	1	18932713	2228	2.08	0.54	12	0.60	5658.00	21669.00	21468	20221215	-45.17	10510	20231019	11.99	19980	-41.09	20230201	10510	11.99	20231019	22000	-46.50	20221222	10510	11.99	20231019	1.63	N	003070	5000	946 억	217637	N	N	0	N	N
64	20231219	100139	57	100.00	KOSPI	건설업	N	N	N	N	N	11780	-320	5	-2.64	1053815670	89390	98.78	12000	12130	11610	15730	8470	12100	11788.97	1.15	154	-2985	12353	12226	12153	12026	11953	12190	11990	947	3630	5000	7740	10	1	18932713	2230	2.08	0.54	12	0.47	5658.00	21669.00	21468	20221215	-45.13	10510	20231019	12.08	19980	-41.04	20230201	10510	12.08	20231019	22000	-46.45	20221222	10510	12.08	20231019	1.63	N	003070	5000	946 억	217637	N	N	0	N	N
65	20231219	090139	57	100.00	KOSPI	건설업	N	N	N	N	N	11990	-110	5	-0.91	29100000	2425	2.68	12000	12130	11990	15730	8470	12100	12000.00	1.15	154	-229	12353	12226	12153	12026	11953	12190	11990	947	3630	5000	7740	10	1	18932713	2270	2.12	0.55	12	0.01	5658.00	21669.00	21468	20221215	-44.15	10510	20231019	14.08	19980	-39.99	20230201	10510	14.08	20231019	22000	-45.50	20221222	10510	14.08	20231019	1.63	N	003070	5000	946 억	217637	N	N	0	N	N
66	20231218	160140	57	100.00	KOSPI	건설업	N	N	N	N	N	12100	-220	5	-1.79	1065053670	87702	87.78	12280	12280	12080	16010	8630	12320	12143.42	1.16	0	-2171	12640	12480	12320	12160	12000	12400	12080	947	3690	5000	7880	10	1	18932713	2291	2.14	0.56	12	0.46	5658.00	21669.00	22137	20221214	-45.34	10510	20231019	15.13	19980	-39.44	20230201	10510	15.13	20231019	22000	-45.00	20221222	10510	15.13	20231019	1.64	N	003070	5000	946 억	219819	N	N	0	N	N
67	20231218	150138	57	100.00	KOSPI	건설업	N	N	N	N	N	12110	-210	5	-1.70	865168730	71179	71.24	12280	12280	12100	16010	8630	12320	12154.15	1.16	0	1527	12640	12480	12320	12160	12000	12400	12080	947	3690	5000	7880	10	1	18932713	2293	2.14	0.56	12	0.38	5658.00	21669.00	22137	20221214	-45.30	10510	20231019	15.22	19980	-39.39	20230201	10510	15.22	20231019	22000	-44.95	20221222	10510	15.22	20231019	1.64	N	003070	5000	946 억	219819	N	N	0	N	N
68	20231218	140140	57	100.00	KOSPI	건설업	N	N	N	N	N	12180	-140	5	-1.14	614879500	50557	50.60	12280	12280	12100	16010	8630	12320	12161.18	1.16	0	1081	12640	12480	12320	12160	12000	12400	12080	947	3690	5000	7880	10	1	18932713	2306	2.15	0.56	12	0.27	5658.00	21669.00	22137	20221214	-44.98	10510	20231019	15.89	19980	-39.04	20230201	10510	15.89	20231019	22000	-44.64	20221222	10510	15.89	20231019	1.64	N	003070	5000	946 억	219819	N	N	0	N	N
69	20231218	130139	57	100.00	KOSPI	건설업	N	N	N	N	N	12170	-150	5	-1.22	557615120	45853	45.89	12280	12280	12100	16010	8630	12320	12159.91	1.16	0	1132	12640	12480	12320	12160	12000	12400	12080	947	3690	5000	7880	10	1	18932713	2304	2.15	0.56	12	0.24	5658.00	21669.00	22137	20221214	-45.02	10510	20231019	15.79	19980	-39.09	20230201	10510	15.79	20231019	22000	-44.68	20221222	10510	15.79	20231019	1.64	N	003070	5000	946 억	219819	N	N	0	N	N
70	20231218	120138	57	100.00	KOSPI	건설업	N	N	N	N	N	12180	-140	5	-1.14	489667760	40270	40.30	12280	12280	12100	16010	8630	12320	12158.44	1.16	0	2362	12640	12480	12320	12160	12000	12400	12080	947	3690	5000	7880	10	1	18932713	2306	2.15	0.56	12	0.21	5658.00	21669.00	22137	20221214	-44.98	10510	20231019	15.89	19980	-39.04	20230201	10510	15.89	20231019	22000	-44.64	20221222	10510	15.89	20231019	1.64	N	003070	5000	946 억	219819	N	N	0	N	N
71	20231218	110138	57	100.00	KOSPI	건설업	N	N	N	N	N	12190	-130	5	-1.06	422262910	34740	34.77	12280	12280	12100	16010	8630	12320	12153.54	1.16	0	2877	12640	12480	12320	12160	12000	12400	12080	947	3690	5000	7880	10	1	18932713	2308	2.15	0.56	12	0.18	5658.00	21669.00	22137	20221214	-44.93	10510	20231019	15.98	19980	-38.99	20230201	10510	15.98	20231019	22000	-44.59	20221222	10510	15.98	20231019	1.64	N	003070	5000	946 억	219819	N	N	0	N	N
72	20231218	100139	57	100.00	KOSPI	건설업	N	N	N	N	N	12170	-150	5	-1.22	348411120	28675	28.70	12280	12280	12100	16010	8630	12320	12148.59	1.16	0	1822	12640	12480	12320	12160	12000	12400	12080	947	3690	5000	7880	10	1	18932713	2304	2.15	0.56	12	0.15	5658.00	21669.00	22137	20221214	-45.02	10510	20231019	15.79	19980	-39.09	20230201	10510	15.79	20231019	22000	-44.68	20221222	10510	15.79	20231019	1.64	N	003070	5000	946 억	219819	N	N	0	N	N
73	20231218	090136	57	100.00	KOSPI	건설업	N	N	N	N	N	12140	-180	5	-1.46	49902790	4078	4.08	12280	12280	12140	16010	8630	12320	12230.66	1.16	0	-1829	12640	12480	12320	12160	12000	12400	12080	947	3690	5000	7880	10	1	18932713	2298	2.15	0.56	12	0.02	5658.00	21669.00	22137	20221214	-45.16	10510	20231019	15.51	19980	-39.24	20230201	10510	15.51	20231019	22000	-44.82	20221222	10510	15.51	20231019	1.64	N	003070	5000	946 억	219819	N	N	0	N	N
74	20231215	160138	57	100.00	KOSPI	건설업	N	N	N	N	N	12320	60	2	0.49	1218480900	98726	97.54	12340	12480	12160	15930	8590	12260	12342.11	1.15	0	81	12586	12422	12226	12062	11866	12505	12145	947	3670	5000	7840	10	1	18932713	2333	2.18	0.57	12	0.52	5658.00	21669.00	22137	20221214	-44.35	10510	20231019	17.22	19980	-38.34	20230201	10510	17.22	20231019	22450	-45.12	20221215	10510	17.22	20231019	1.63	N	003070	5000	946 억	217401	N	N	0	N	N
75	20231215	150139	57	100.00	KOSPI	건설업	N	N	N	N	N	12270	10	2	0.08	1137764400	92162	91.06	12340	12480	12160	15930	8590	12260	12345.31	1.15	0	242	12586	12422	12226	12062	11866	12505	12145	947	3670	5000	7840	10	1	18932713	2323	2.17	0.57	12	0.49	5658.00	21669.00	22137	20221214	-44.57	10510	20231019	16.75	19980	-38.59	20230201	10510	16.75	20231019	22450	-45.35	20221215	10510	16.75	20231019	1.63	N	003070	5000	946 억	217401	N	N	0	N	N
76	20231215	140139	57	100.00	KOSPI	건설업	N	N	N	N	N	12240	-20	5	-0.16	822173080	66554	65.76	12340	12480	12160	15930	8590	12260	12353.55	1.15	0	5152	12586	12422	12226	12062	11866	12505	12145	947	3670	5000	7840	10	1	18932713	2317	2.16	0.56	12	0.35	5658.00	21669.00	22137	20221214	-44.71	10510	20231019	16.46	19980	-38.74	20230201	10510	16.46	20231019	22450	-45.48	20221215	10510	16.46	20231019	1.63	N	003070	5000	946 억	217401	N	N	0	N	N
77	20231215	130138	57	100.00	KOSPI	건설업	N	N	N	N	N	12260	0	3	0.00	766151990	61980	61.24	12340	12480	12160	15930	8590	12260	12361.36	1.15	0	5334	12586	12422	12226	12062	11866	12505	12145	947	3670	5000	7840	10	1	18932713	2321	2.17	0.57	12	0.33	5658.00	21669.00	22137	20221214	-44.62	10510	20231019	16.65	19980	-38.64	20230201	10510	16.65	20231019	22450	-45.39	20221215	10510	16.65	20231019	1.63	N	003070	5000	946 억	217401	N	N	0	N	N
78	20231215	120138	57	100.00	KOSPI	건설업	N	N	N	N	N	12340	80	2	0.65	653287700	52777	52.14	12340	12480	12160	15930	8590	12260	12378.38	1.15	0	5706	12586	12422	12226	12062	11866	12505	12145	947	3670	5000	7840	10	1	18932713	2336	2.18	0.57	12	0.28	5658.00	21669.00	22137	20221214	-44.26	10510	20231019	17.41	19980	-38.24	20230201	10510	17.41	20231019	22450	-45.03	20221215	10510	17.41	20231019	1.63	N	003070	5000	946 억	217401	N	N	0	N	N
79	20231215	110138	57	100.00	KOSPI	건설업	N	N	N	N	N	12350	90	2	0.73	580180130	46847	46.28	12340	12480	12160	15930	8590	12260	12384.71	1.15	0	5147	12586	12422	12226	12062	11866	12505	12145	947	3670	5000	7840	10	1	18932713	2338	2.18	0.57	12	0.25	5658.00	21669.00	22137	20221214	-44.21	10510	20231019	17.51	19980	-38.19	20230201	10510	17.51	20231019	22450	-44.99	20221215	10510	17.51	20231019	1.63	N	003070	5000	946 억	217401	N	N	0	N	N
80	20231215	100139	57	100.00	KOSPI	건설업	N	N	N	N	N	12460	200	2	1.63	392300670	31717	31.34	12340	12480	12160	15930	8590	12260	12368.96	1.15	0	7346	12586	12422	12226	12062	11866	12505	12145	947	3670	5000	7840	10	1	18932713	2359	2.20	0.58	12	0.17	5658.00	21669.00	22137	20221214	-43.71	10510	20231019	18.55	19980	-37.64	20230201	10510	18.55	20231019	22450	-44.50	20221215	10510	18.55	20231019	1.63	N	003070	5000	946 억	217401	N	N	0	N	N
81	20231215	090138	57	100.00	KOSPI	건설업	N	N	N	N	N	12220	-40	5	-0.33	38494380	3126	3.09	12340	12340	12220	15930	8590	12260	12315.16	1.15	0	-1271	12586	12422	12226	12062	11866	12505	12145	947	3670	5000	7840	10	1	18932713	2314	2.16	0.56	12	0.02	5658.00	21669.00	22137	20221214	-44.80	10510	20231019	16.27	19980	-38.84	20230201	10510	16.27	20231019	22450	-45.57	20221215	10510	16.27	20231019	1.63	N	003070	5000	946 억	217401	N	N	0	N	N
82	20231214	160138	57	100.00	KOSPI	건설업	N	N	N	N	N	12260	150	2	1.24	1208241980	99125	68.53	12150	12390	12030	15740	8480	12110	12188.94	1.22	51	-14684	12496	12302	12146	11952	11796	12225	11875	947	3630	5000	7750	10	1	18932713	2321	2.17	0.57	12	0.52	5658.00	21669.00	22424	20221212	-45.33	10510	20231019	16.65	19980	-38.64	20230201	10510	16.65	20231019	23150	-47.04	20221214	10510	16.65	20231019	1.68	N	003070	5000	946 억	231529	N	N	0	N	N
83	20231214	150140	57	100.00	KOSPI	건설업	N	N	N	N	N	12150	40	2	0.33	936579630	76949	53.20	12150	12320	12030	15740	8480	12110	12171.43	1.22	51	-12575	12496	12302	12146	11952	11796	12225	11875	947	3630	5000	7750	10	1	18932713	2300	2.15	0.56	12	0.41	5658.00	21669.00	22424	20221212	-45.82	10510	20231019	15.60	19980	-39.19	20230201	10510	15.60	20231019	23150	-47.52	20221214	10510	15.60	20231019	1.68	N	003070	5000	946 억	231529	N	N	0	N	N
84	20231214	140142	57	100.00	KOSPI	건설업	N	N	N	N	N	12160	50	2	0.41	732450950	60074	41.53	12150	12320	12090	15740	8480	12110	12192.48	1.22	51	-8919	12496	12302	12146	11952	11796	12225	11875	947	3630	5000	7750	10	1	18932713	2302	2.15	0.56	12	0.32	5658.00	21669.00	22424	20221212	-45.77	10510	20231019	15.70	19980	-39.14	20230201	10510	15.70	20231019	23150	-47.47	20221214	10510	15.70	20231019	1.68	N	003070	5000	946 억	231529	N	N	0	N	N
85	20231214	130142	57	100.00	KOSPI	건설업	N	N	N	N	N	12130	20	2	0.17	688130620	56429	39.01	12150	12320	12090	15740	8480	12110	12194.63	1.22	51	-8635	12496	12302	12146	11952	11796	12225	11875	947	3630	5000	7750	10	1	18932713	2297	2.14	0.56	12	0.30	5658.00	21669.00	22424	20221212	-45.91	10510	20231019	15.41	19980	-39.29	20230201	10510	15.41	20231019	23150	-47.60	20221214	10510	15.41	20231019	1.68	N	003070	5000	946 억	231529	N	N	0	N	N
86	20231214	120142	57	100.00	KOSPI	건설업	N	N	N	N	N	12140	30	2	0.25	626251280	51331	35.49	12150	12320	12090	15740	8480	12110	12200.25	1.22	51	-8366	12496	12302	12146	11952	11796	12225	11875	947	3630	5000	7750	10	1	18932713	2298	2.15	0.56	12	0.27	5658.00	21669.00	22424	20221212	-45.86	10510	20231019	15.51	19980	-39.24	20230201	10510	15.51	20231019	23150	-47.56	20221214	10510	15.51	20231019	1.68	N	003070	5000	946 억	231529	N	N	0	N	N
87	20231214	110140	57	100.00	KOSPI	건설업	N	N	N	N	N	12120	10	2	0.08	505691030	41462	28.66	12150	12320	12090	15740	8480	12110	12196.49	1.22	51	-5832	12496	12302	12146	11952	11796	12225	11875	947	3630	5000	7750	10	1	18932713	2295	2.14	0.56	12	0.22	5658.00	21669.00	22424	20221212	-45.95	10510	20231019	15.32	19980	-39.34	20230201	10510	15.32	20231019	23150	-47.65	20221214	10510	15.32	20231019	1.68	N	003070	5000	946 억	231529	N	N	0	N	N
88	20231214	100139	57	100.00	KOSPI	건설업	N	N	N	N	N	12190	80	2	0.66	342288970	28008	19.36	12150	12320	12130	15740	8480	12110	12221.11	1.22	51	-3021	12496	12302	12146	11952	11796	12225	11875	947	3630	5000	7750	10	1	18932713	2308	2.15	0.56	12	0.15	5658.00	21669.00	22424	20221212	-45.64	10510	20231019	15.98	19980	-38.99	20230201	10510	15.98	20231019	23150	-47.34	20221214	10510	15.98	20231019	1.68	N	003070	5000	946 억	231529	N	N	0	N	N
89	20231214	090136	57	100.00	KOSPI	건설업	N	N	N	N	N	12200	90	2	0.74	14698570	1207	0.83	12150	12230	12150	15740	8480	12110	12177.77	1.22	51	105	12496	12302	12146	11952	11796	12225	11875	947	3630	5000	7750	10	1	18932713	2310	2.16	0.56	12	0.01	5658.00	21669.00	22424	20221212	-45.59	10510	20231019	16.08	19980	-38.94	20230201	10510	16.08	20231019	23150	-47.30	20221214	10510	16.08	20231019	1.68	N	003070	5000	946 억	231529	N	N	0	N	N
90	20231213	160137	57	100.00	KOSPI	건설업	N	N	N	N	N	12110	-220	5	-1.78	1744987590	144255	64.38	12300	12340	11990	16020	8640	12330	12096.35	1.21	213	2166	13103	12716	12453	12066	11803	12585	11935	947	3690	5000	7890	10	1	18932713	2293	2.14	0.56	12	0.76	5658.00	21669.00	22759	20221209	-46.79	10510	20231019	15.22	19980	-39.39	20230201	10510	15.22	20231019	23150	-47.69	20221214	10510	15.22	20231019	1.60	N	003070	5000	946 억	229200	N	N	0	N	N
91	20231213	150140	57	100.00	KOSPI	건설업	N	N	N	N	N	12060	-270	5	-2.19	1609649520	133051	59.38	12300	12340	11990	16020	8640	12330	12097.84	1.21	213	2836	13103	12716	12453	12066	11803	12585	11935	947	3690	5000	7890	10	1	18932713	2283	2.13	0.56	12	0.70	5658.00	21669.00	22759	20221209	-47.01	10510	20231019	14.75	19980	-39.64	20230201	10510	14.75	20231019	23150	-47.90	20221214	10510	14.75	20231019	1.60	N	003070	5000	946 억	229200	N	N	0	N	N
92	20231213	140142	57	100.00	KOSPI	건설업	N	N	N	N	N	12090	-240	5	-1.95	1451765650	119973	53.54	12300	12340	11990	16020	8640	12330	12100.61	1.21	213	4704	13103	12716	12453	12066	11803	12585	11935	947	3690	5000	7890	10	1	18932713	2289	2.14	0.56	12	0.63	5658.00	21669.00	22759	20221209	-46.88	10510	20231019	15.03	19980	-39.49	20230201	10510	15.03	20231019	23150	-47.78	20221214	10510	15.03	20231019	1.60	N	003070	5000	946 억	229200	N	N	0	N	N
93	20231213	130138	57	100.00	KOSPI	건설업	N	N	N	N	N	12130	-200	5	-1.62	1339240310	110678	49.40	12300	12340	11990	16020	8640	12330	12100.16	1.21	213	4998	13103	12716	12453	12066	11803	12585	11935	947	3690	5000	7890	10	1	18932713	2297	2.14	0.56	12	0.58	5658.00	21669.00	22759	20221209	-46.70	10510	20231019	15.41	19980	-39.29	20230201	10510	15.41	20231019	23150	-47.60	20221214	10510	15.41	20231019	1.60	N	003070	5000	946 억	229200	N	N	0	N	N
94	20231213	120139	57	100.00	KOSPI	건설업	N	N	N	N	N	12130	-200	5	-1.62	1282119500	105973	47.30	12300	12340	11990	16020	8640	12330	12098.37	1.21	213	5111	13103	12716	12453	12066	11803	12585	11935	947	3690	5000	7890	10	1	18932713	2297	2.14	0.56	12	0.56	5658.00	21669.00	22759	20221209	-46.70	10510	20231019	15.41	19980	-39.29	20230201	10510	15.41	20231019	23150	-47.60	20221214	10510	15.41	20231019	1.60	N	003070	5000	946 억	229200	N	N	0	N	N
95	20231213	110139	57	100.00	KOSPI	건설업	N	N	N	N	N	12020	-310	5	-2.51	1173336640	96975	43.28	12300	12340	11990	16020	8640	12330	12099.17	1.21	213	5574	13103	12716	12453	12066	11803	12585	11935	947	3690	5000	7890	10	1	18932713	2276	2.12	0.55	12	0.51	5658.00	21669.00	22759	20221209	-47.19	10510	20231019	14.37	19980	-39.84	20230201	10510	14.37	20231019	23150	-48.08	20221214	10510	14.37	20231019	1.60	N	003070	5000	946 억	229200	N	N	0	N	N
96	20231213	100141	57	100.00	KOSPI	건설업	N	N	N	N	N	12040	-290	5	-2.35	850330230	70079	31.28	12300	12340	12000	16020	8640	12330	12133.65	1.21	213	6268	13103	12716	12453	12066	11803	12585	11935	947	3690	5000	7890	10	1	18932713	2279	2.13	0.56	12	0.37	5658.00	21669.00	22759	20221209	-47.10	10510	20231019	14.56	19980	-39.74	20230201	10510	14.56	20231019	23150	-47.99	20221214	10510	14.56	20231019	1.60	N	003070	5000	946 억	229200	N	N	0	N	N
97	20231213	090140	57	100.00	KOSPI	건설업	N	N	N	N	N	12340	10	2	0.08	32546940	2645	1.18	12300	12340	12300	16020	8640	12330	12304.27	1.21	213	288	13103	12716	12453	12066	11803	12585	11935	947	3690	5000	7890	10	1	18932713	2336	2.18	0.57	12	0.01	5658.00	21669.00	22759	20221209	-45.78	10510	20231019	17.41	19980	-38.24	20230201	10510	17.41	20231019	23150	-46.70	20221214	10510	17.41	20231019	1.60	N	003070	5000	946 억	229200	N	N	0	N	N
98	20231212	160136	57	100.00	KOSPI	건설업	N	N	N	N	N	12330	-390	5	-3.07	2758218080	222168	127.84	12720	12840	12190	16530	8910	12720	12415.07	1.33	0	-23205	13280	13000	12810	12530	12340	13140	12670	947	3810	5000	8140	10	1	18932713	2334	2.18	0.57	12	1.17	5658.00	21669.00	23285	20221208	-47.05	10510	20231019	17.32	19980	-38.29	20230201	10510	17.32	20231019	23450	-47.42	20221212	10510	17.32	20231019	1.60	N	003070	5000	946 억	252127	N	N	0	N	N
99	20231212	150137	57	100.00	KOSPI	건설업	N	N	N	N	N	12360	-360	5	-2.83	2636676220	212328	122.18	12720	12840	12190	16530	8910	12720	12417.93	1.33	0	-22204	13280	13000	12810	12530	12340	13140	12670	947	3810	5000	8140	10	1	18932713	2340	2.18	0.57	12	1.12	5658.00	21669.00	23285	20221208	-46.92	10510	20231019	17.60	19980	-38.14	20230201	10510	17.60	20231019	23450	-47.29	20221212	10510	17.60	20231019	1.60	N	003070	5000	946 억	252127	N	N	0	N	N
100	20231212	140136	57	100.00	KOSPI	건설업	N	N	N	N	N	12260	-460	5	-3.62	2359660960	189804	109.22	12720	12840	12190	16530	8910	12720	12432.08	1.33	0	-17755	13280	13000	12810	12530	12340	13140	12670	947	3810	5000	8140	10	1	18932713	2321	2.17	0.57	12	1.00	5658.00	21669.00	23285	20221208	-47.35	10510	20231019	16.65	19980	-38.64	20230201	10510	16.65	20231019	23450	-47.72	20221212	10510	16.65	20231019	1.60	N	003070	5000	946 억	252127	N	N	0	N	N
101	20231212	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	12250	-470	5	-3.69	1962269060	157352	90.54	12720	12840	12200	16530	8910	12720	12470.56	1.33	0	-19403	13280	13000	12810	12530	12340	13140	12670	947	3810	5000	8140	10	1	18932713	2319	2.17	0.57	12	0.83	5658.00	21669.00	23285	20221208	-47.39	10510	20231019	16.56	19980	-38.69	20230201	10510	16.56	20231019	23450	-47.76	20221212	10510	16.56	20231019	1.60	N	003070	5000	946 억	252127	N	N	0	N	N
102	20231212	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	12430	-290	5	-2.28	1185118320	94196	54.20	12720	12840	12410	16530	8910	12720	12581.40	1.33	0	-7751	13280	13000	12810	12530	12340	13140	12670	947	3810	5000	8140	10	1	18932713	2353	2.20	0.57	12	0.50	5658.00	21669.00	23285	20221208	-46.62	10510	20231019	18.27	19980	-37.79	20230201	10510	18.27	20231019	23450	-46.99	20221212	10510	18.27	20231019	1.60	N	003070	5000	946 억	252127	N	N	0	N	N
103	20231212	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	12600	-120	5	-0.94	645759370	51028	29.36	12720	12840	12590	16530	8910	12720	12654.99	1.33	0	-1985	13280	13000	12810	12530	12340	13140	12670	947	3810	5000	8140	10	1	18932713	2386	2.23	0.58	12	0.27	5658.00	21669.00	23285	20221208	-45.89	10510	20231019	19.89	19980	-36.94	20230201	10510	19.89	20231019	23450	-46.27	20221212	10510	19.89	20231019	1.60	N	003070	5000	946 억	252127	N	N	0	N	N
104	20231212	100139	57	100.00	KOSPI	건설업	N	N	N	N	N	12720	0	3	0.00	372129440	29357	16.89	12720	12840	12600	16530	8910	12720	12675.99	1.33	0	4164	13280	13000	12810	12530	12340	13140	12670	947	3810	5000	8140	10	1	18932713	2408	2.25	0.59	12	0.16	5658.00	21669.00	23285	20221208	-45.37	10510	20231019	21.03	19980	-36.34	20230201	10510	21.03	20231019	23450	-45.76	20221212	10510	21.03	20231019	1.60	N	003070	5000	946 억	252127	N	N	0	N	N
105	20231212	090136	57	100.00	KOSPI	건설업	N	N	N	N	N	12720	0	3	0.00	104561300	8220	4.73	12720	12840	12700	16530	8910	12720	12720.35	1.33	0	4320	13280	13000	12810	12530	12340	13140	12670	947	3810	5000	8140	10	1	18932713	2408	2.25	0.59	12	0.04	5658.00	21669.00	23285	20221208	-45.37	10510	20231019	21.03	19980	-36.34	20230201	10510	21.03	20231019	23450	-45.76	20221212	10510	21.03	20231019	1.60	N	003070	5000	946 억	252127	N	N	0	N	N
106	20231211	160137	57	100.00	KOSPI	건설업	N	N	N	N	N	12720	-30	5	-0.24	2206864230	172448	119.93	12650	13090	12620	16570	8930	12750	12797.51	1.32	752	-303	13143	12946	12763	12566	12383	12855	12475	947	3820	5000	8160	10	1	18932713	2408	2.25	0.59	12	0.91	5658.00	21669.00	23858	20221207	-46.68	10510	20231019	21.03	19980	-36.34	20230201	10510	21.03	20231019	23450	-45.76	20221212	10510	21.03	20231019	1.62	N	003070	5000	946 억	249249	N	N	0	N	N
107	20231211	150136	57	100.00	KOSPI	건설업	N	N	N	N	N	12760	10	2	0.08	1979294480	154581	107.51	12650	13090	12620	16570	8930	12750	12804.33	1.32	752	-934	13143	12946	12763	12566	12383	12855	12475	947	3820	5000	8160	10	1	18932713	2416	2.26	0.59	12	0.82	5658.00	21669.00	23858	20221207	-46.52	10510	20231019	21.41	19980	-36.14	20230201	10510	21.41	20231019	23450	-45.59	20221212	10510	21.41	20231019	1.62	N	003070	5000	946 억	249249	N	N	0	N	N
108	20231211	140137	57	100.00	KOSPI	건설업	N	N	N	N	N	12790	40	2	0.31	1783788720	139282	96.87	12650	13090	12620	16570	8930	12750	12807.11	1.32	752	-1269	13143	12946	12763	12566	12383	12855	12475	947	3820	5000	8160	10	1	18932713	2421	2.26	0.59	12	0.74	5658.00	21669.00	23858	20221207	-46.39	10510	20231019	21.69	19980	-35.99	20230201	10510	21.69	20231019	23450	-45.46	20221212	10510	21.69	20231019	1.62	N	003070	5000	946 억	249249	N	N	0	N	N
109	20231211	130137	57	100.00	KOSPI	건설업	N	N	N	N	N	12690	-60	5	-0.47	1540116460	120150	83.56	12650	13090	12620	16570	8930	12750	12818.40	1.32	752	-86	13143	12946	12763	12566	12383	12855	12475	947	3820	5000	8160	10	1	18932713	2403	2.24	0.59	12	0.63	5658.00	21669.00	23858	20221207	-46.81	10510	20231019	20.74	19980	-36.49	20230201	10510	20.74	20231019	23450	-45.88	20221212	10510	20.74	20231019	1.62	N	003070	5000	946 억	249249	N	N	0	N	N
110	20231211	120137	57	100.00	KOSPI	건설업	N	N	N	N	N	12630	-120	5	-0.94	1433143880	111702	77.69	12650	13090	12620	16570	8930	12750	12830.21	1.32	752	-103	13143	12946	12763	12566	12383	12855	12475	947	3820	5000	8160	10	1	18932713	2391	2.23	0.58	12	0.59	5658.00	21669.00	23858	20221207	-47.06	10510	20231019	20.17	19980	-36.79	20230201	10510	20.17	20231019	23450	-46.14	20221212	10510	20.17	20231019	1.62	N	003070	5000	946 억	249249	N	N	0	N	N
111	20231211	110136	57	100.00	KOSPI	건설업	N	N	N	N	N	12740	-10	5	-0.08	1141316190	88719	61.70	12650	13090	12650	16570	8930	12750	12864.65	1.32	752	4452	13143	12946	12763	12566	12383	12855	12475	947	3820	5000	8160	10	1	18932713	2412	2.25	0.59	12	0.47	5658.00	21669.00	23858	20221207	-46.60	10510	20231019	21.22	19980	-36.24	20230201	10510	21.22	20231019	23450	-45.67	20221212	10510	21.22	20231019	1.62	N	003070	5000	946 억	249249	N	N	0	N	N
112	20231211	100137	57	100.00	KOSPI	건설업	N	N	N	N	N	12830	80	2	0.63	926404130	71886	49.99	12650	13090	12650	16570	8930	12750	12887.51	1.32	752	6799	13143	12946	12763	12566	12383	12855	12475	947	3820	5000	8160	10	1	18932713	2429	2.27	0.59	12	0.38	5658.00	21669.00	23858	20221207	-46.22	10510	20231019	22.07	19980	-35.79	20230201	10510	22.07	20231019	23450	-45.29	20221212	10510	22.07	20231019	1.62	N	003070	5000	946 억	249249	N	N	0	N	N
113	20231211	090137	57	100.00	KOSPI	건설업	N	N	N	N	N	13010	260	2	2.04	165813620	12959	9.01	12650	13090	12650	16570	8930	12750	12795.96	1.32	752	2734	13143	12946	12763	12566	12383	12855	12475	947	3820	5000	8160	10	1	18932713	2463	2.30	0.60	12	0.07	5658.00	21669.00	23858	20221207	-45.47	10510	20231019	23.79	19980	-34.88	20230201	10510	23.79	20231019	23450	-44.52	20221212	10510	23.79	20231019	1.62	N	003070	5000	946 억	249249	N	N	0	N	N
114	20231208	160136	57	100.00	KOSPI	건설업	N	N	N	N	N	12750	0	3	0.00	1791974070	140700	47.57	12800	12960	12580	16570	8930	12750	12736.07	1.32	0	-142	13443	13096	12853	12506	12263	12975	12385	947	3820	5000	8160	10	1	18932713	2414	2.25	0.59	12	0.74	5658.00	21669.00	24480	20221206	-47.92	10510	20231019	21.31	19980	-36.19	20230201	10510	21.31	20231019	24350	-47.64	20221208	10510	21.31	20231019	1.50	N	003070	5000	946 억	249249	N	N	0	N	N
115	20231208	150136	57	100.00	KOSPI	건설업	N	N	N	N	N	12740	-10	5	-0.08	1636273970	128479	43.43	12800	12960	12580	16570	8930	12750	12735.70	1.32	0	-1995	13443	13096	12853	12506	12263	12975	12385	947	3820	5000	8160	10	1	18932713	2412	2.25	0.59	12	0.68	5658.00	21669.00	24480	20221206	-47.96	10510	20231019	21.22	19980	-36.24	20230201	10510	21.22	20231019	24350	-47.68	20221208	10510	21.22	20231019	1.50	N	003070	5000	946 억	249249	N	N	0	N	N
116	20231208	140136	57	100.00	KOSPI	건설업	N	N	N	N	N	12730	-20	5	-0.16	1467439200	115208	38.95	12800	12960	12580	16570	8930	12750	12737.27	1.32	0	-2039	13443	13096	12853	12506	12263	12975	12385	947	3820	5000	8160	10	1	18932713	2410	2.25	0.59	12	0.61	5658.00	21669.00	24480	20221206	-48.00	10510	20231019	21.12	19980	-36.29	20230201	10510	21.12	20231019	24350	-47.72	20221208	10510	21.12	20231019	1.50	N	003070	5000	946 억	249249	N	N	0	N	N
117	20231208	130135	57	100.00	KOSPI	건설업	N	N	N	N	N	12620	-130	5	-1.02	1293445080	101464	34.30	12800	12960	12580	16570	8930	12750	12747.82	1.32	0	-3587	13443	13096	12853	12506	12263	12975	12385	947	3820	5000	8160	10	1	18932713	2389	2.23	0.58	12	0.54	5658.00	21669.00	24480	20221206	-48.45	10510	20231019	20.08	19980	-36.84	20230201	10510	20.08	20231019	24350	-48.17	20221208	10510	20.08	20231019	1.50	N	003070	5000	946 억	249249	N	N	0	N	N
118	20231208	120135	57	100.00	KOSPI	건설업	N	N	N	N	N	12720	-30	5	-0.24	979355040	76613	25.90	12800	12960	12610	16570	8930	12750	12783.26	1.32	0	1878	13443	13096	12853	12506	12263	12975	12385	947	3820	5000	8160	10	1	18932713	2408	2.25	0.59	12	0.40	5658.00	21669.00	24480	20221206	-48.04	10510	20231019	21.03	19980	-36.34	20230201	10510	21.03	20231019	24350	-47.76	20221208	10510	21.03	20231019	1.50	N	003070	5000	946 억	249249	N	N	0	N	N
119	20231208	110136	57	100.00	KOSPI	건설업	N	N	N	N	N	12780	30	2	0.24	809654900	63292	21.40	12800	12960	12610	16570	8930	12750	12792.55	1.32	0	4607	13443	13096	12853	12506	12263	12975	12385	947	3820	5000	8160	10	1	18932713	2420	2.26	0.59	12	0.33	5658.00	21669.00	24480	20221206	-47.79	10510	20231019	21.60	19980	-36.04	20230201	10510	21.60	20231019	24350	-47.52	20221208	10510	21.60	20231019	1.50	N	003070	5000	946 억	249249	N	N	0	N	N
120	20231208	100136	57	100.00	KOSPI	건설업	N	N	N	N	N	12750	0	3	0.00	606149660	47331	16.00	12800	12960	12610	16570	8930	12750	12806.92	1.32	0	4835	13443	13096	12853	12506	12263	12975	12385	947	3820	5000	8160	10	1	18932713	2414	2.25	0.59	12	0.25	5658.00	21669.00	24480	20221206	-47.92	10510	20231019	21.31	19980	-36.19	20230201	10510	21.31	20231019	24350	-47.64	20221208	10510	21.31	20231019	1.50	N	003070	5000	946 억	249249	N	N	0	N	N
121	20231208	090135	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	100	2	0.78	40630430	3175	1.07	12800	12850	12800	16570	8930	12750	12801.18	1.32	0	-380	13443	13096	12853	12506	12263	12975	12385	947	3820	5000	8160	10	1	18932713	2433	2.27	0.59	12	0.02	5658.00	21669.00	24480	20221206	-47.51	10510	20231019	22.26	19980	-35.69	20230201	10510	22.26	20231019	24350	-47.23	20221208	10510	22.26	20231019	1.50	N	003070	5000	946 억	249249	N	N	0	N	N
122	20231207	160134	57	100.00	KOSPI	건설업	N	N	N	N	N	12750	-80	5	-0.62	3760229550	290937	115.22	12790	13200	12610	16670	8990	12830	12925.07	1.36	0	-6957	13176	13002	12776	12602	12376	13090	12690	947	3840	5000	8210	10	1	18932713	2414	2.25	0.59	12	1.54	5658.00	21669.00	25197	20221205	-49.40	10510	20231019	21.31	19980	-36.19	20230201	10510	21.31	20231019	24950	-48.90	20221207	10510	21.31	20231019	1.32	N	003070	5000	946 억	257249	N	N	10	N	N
123	20231207	150136	57	100.00	KOSPI	건설업	N	N	N	N	N	12840	10	2	0.08	3537956890	273546	108.34	12790	13200	12610	16670	8990	12830	12933.73	1.36	0	-8065	13176	13002	12776	12602	12376	13090	12690	947	3840	5000	8210	10	1	18932713	2431	2.27	0.59	12	1.44	5658.00	21669.00	25197	20221205	-49.04	10510	20231019	22.17	19980	-35.74	20230201	10510	22.17	20231019	24950	-48.54	20221207	10510	22.17	20231019	1.32	N	003070	5000	946 억	257249	N	N	10	N	N
124	20231207	140135	57	100.00	KOSPI	건설업	N	N	N	N	N	12820	-10	5	-0.08	3228565080	249415	98.78	12790	13200	12610	16670	8990	12830	12944.61	1.36	0	-6036	13176	13002	12776	12602	12376	13090	12690	947	3840	5000	8210	10	1	18932713	2427	2.27	0.59	12	1.32	5658.00	21669.00	25197	20221205	-49.12	10510	20231019	21.98	19980	-35.84	20230201	10510	21.98	20231019	24950	-48.62	20221207	10510	21.98	20231019	1.32	N	003070	5000	946 억	257249	N	N	10	N	N
125	20231207	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	13060	230	2	1.79	2783037750	214902	85.11	12790	13200	12610	16670	8990	12830	12950.34	1.36	0	-2689	13176	13002	12776	12602	12376	13090	12690	947	3840	5000	8210	10	1	18932713	2473	2.31	0.60	12	1.14	5658.00	21669.00	25197	20221205	-48.17	10510	20231019	24.26	19980	-34.63	20230201	10510	24.26	20231019	24950	-47.66	20221207	10510	24.26	20231019	1.32	N	003070	5000	946 억	257249	N	N	10	N	N
126	20231207	120135	57	100.00	KOSPI	건설업	N	N	N	N	N	13030	200	2	1.56	2261677980	175081	69.34	12790	13090	12610	16670	8990	12830	12917.96	1.36	0	-2584	13176	13002	12776	12602	12376	13090	12690	947	3840	5000	8210	10	1	18932713	2467	2.30	0.60	12	0.92	5658.00	21669.00	25197	20221205	-48.29	10510	20231019	23.98	19980	-34.78	20230201	10510	23.98	20231019	24950	-47.78	20221207	10510	23.98	20231019	1.32	N	003070	5000	946 억	257249	N	N	10	N	N
127	20231207	110132	57	100.00	KOSPI	건설업	N	N	N	N	N	13060	230	2	1.79	1671754690	129642	51.34	12790	13090	12610	16670	8990	12830	12895.23	1.36	0	-5563	13176	13002	12776	12602	12376	13090	12690	947	3840	5000	8210	10	1	18932713	2473	2.31	0.60	12	0.68	5658.00	21669.00	25197	20221205	-48.17	10510	20231019	24.26	19980	-34.63	20230201	10510	24.26	20231019	24950	-47.66	20221207	10510	24.26	20231019	1.32	N	003070	5000	946 억	257249	N	N	10	N	N
128	20231207	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	12960	130	2	1.01	1190068200	92573	36.66	12790	13050	12610	16670	8990	12830	12855.49	1.36	0	-5901	13176	13002	12776	12602	12376	13090	12690	947	3840	5000	8210	10	1	18932713	2454	2.29	0.60	12	0.49	5658.00	21669.00	25197	20221205	-48.57	10510	20231019	23.31	19980	-35.14	20230201	10510	23.31	20231019	24950	-48.06	20221207	10510	23.31	20231019	1.32	N	003070	5000	946 억	257249	N	N	10	N	N
129	20231207	090135	57	100.00	KOSPI	건설업	N	N	N	N	N	12860	30	2	0.23	110604170	8643	3.42	12790	12860	12770	16670	8990	12830	12796.46	1.36	0	2259	13176	13002	12776	12602	12376	13090	12690	947	3840	5000	8210	10	1	18932713	2435	2.27	0.59	12	0.05	5658.00	21669.00	25197	20221205	-48.96	10510	20231019	22.36	19980	-35.64	20230201	10510	22.36	20231019	24950	-48.46	20221207	10510	22.36	20231019	1.32	N	003070	5000	946 억	257249	N	N	10	N	N
130	20231206	160133	57	100.00	KOSPI	건설업	N	N	N	N	N	12830	80	2	0.63	3160252190	246884	57.72	12750	12950	12550	16570	8930	12750	12800.35	1.40	0	-12833	13496	13122	12856	12482	12216	12990	12350	947	3820	5000	8160	10	1	18932713	2429	2.27	0.59	12	1.30	5658.00	21669.00	26440	20221202	-51.48	10510	20231019	22.07	19980	-35.79	20230201	10510	22.07	20231019	25600	-49.88	20221206	10510	22.07	20231019	1.62	N	003070	5000	946 억	265126	N	N	10	N	N
131	20231206	150136	57	100.00	KOSPI	건설업	N	N	N	N	N	12900	150	2	1.18	2740089880	214198	50.08	12750	12950	12550	16570	8930	12750	12792.33	1.40	0	-13914	13496	13122	12856	12482	12216	12990	12350	947	3820	5000	8160	10	1	18932713	2442	2.28	0.60	12	1.13	5658.00	21669.00	26440	20221202	-51.21	10510	20231019	22.74	19980	-35.44	20230201	10510	22.74	20231019	25600	-49.61	20221206	10510	22.74	20231019	1.62	N	003070	5000	946 억	265126	N	N	0	N	N
132	20231206	140133	57	100.00	KOSPI	건설업	N	N	N	N	N	12850	100	2	0.78	2333563960	182696	42.71	12750	12920	12550	16570	8930	12750	12772.94	1.40	0	-5987	13496	13122	12856	12482	12216	12990	12350	947	3820	5000	8160	10	1	18932713	2433	2.27	0.59	12	0.96	5658.00	21669.00	26440	20221202	-51.40	10510	20231019	22.26	19980	-35.69	20230201	10510	22.26	20231019	25600	-49.80	20221206	10510	22.26	20231019	1.62	N	003070	5000	946 억	265126	N	N	0	N	N
133	20231206	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	12860	110	2	0.86	2180666620	170794	39.93	12750	12920	12550	16570	8930	12750	12767.82	1.40	0	-5323	13496	13122	12856	12482	12216	12990	12350	947	3820	5000	8160	10	1	18932713	2435	2.27	0.59	12	0.90	5658.00	21669.00	26440	20221202	-51.36	10510	20231019	22.36	19980	-35.64	20230201	10510	22.36	20231019	25600	-49.77	20221206	10510	22.36	20231019	1.62	N	003070	5000	946 억	265126	N	N	0	N	N
134	20231206	120133	57	100.00	KOSPI	건설업	N	N	N	N	N	12820	70	2	0.55	1944202490	152402	35.63	12750	12910	12550	16570	8930	12750	12757.07	1.40	0	-3368	13496	13122	12856	12482	12216	12990	12350	947	3820	5000	8160	10	1	18932713	2427	2.27	0.59	12	0.80	5658.00	21669.00	26440	20221202	-51.51	10510	20231019	21.98	19980	-35.84	20230201	10510	21.98	20231019	25600	-49.92	20221206	10510	21.98	20231019	1.62	N	003070	5000	946 억	265126	N	N	0	N	N
135	20231206	110136	57	100.00	KOSPI	건설업	N	N	N	N	N	12750	0	3	0.00	1777441040	139332	32.57	12750	12910	12550	16570	8930	12750	12756.88	1.40	0	-2896	13496	13122	12856	12482	12216	12990	12350	947	3820	5000	8160	10	1	18932713	2414	2.25	0.59	12	0.74	5658.00	21669.00	26440	20221202	-51.78	10510	20231019	21.31	19980	-36.19	20230201	10510	21.31	20231019	25600	-50.20	20221206	10510	21.31	20231019	1.62	N	003070	5000	946 억	265126	N	N	0	N	N
136	20231206	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	12660	-90	5	-0.71	1482628020	116283	27.18	12750	12900	12550	16570	8930	12750	12750.17	1.40	0	-2999	13496	13122	12856	12482	12216	12990	12350	947	3820	5000	8160	10	1	18932713	2397	2.24	0.58	12	0.61	5658.00	21669.00	26440	20221202	-52.12	10510	20231019	20.46	19980	-36.64	20230201	10510	20.46	20231019	25600	-50.55	20221206	10510	20.46	20231019	1.62	N	003070	5000	946 억	265126	N	N	0	N	N
137	20231206	090134	57	100.00	KOSPI	건설업	N	N	N	N	N	12760	10	2	0.08	218574490	17090	4.00	12750	12900	12740	16570	8930	12750	12789.75	1.40	0	2455	13496	13122	12856	12482	12216	12990	12350	947	3820	5000	8160	10	1	18932713	2416	2.26	0.59	12	0.09	5658.00	21669.00	26440	20221202	-51.74	10510	20231019	21.41	19980	-36.14	20230201	10510	21.41	20231019	25600	-50.16	20221206	10510	21.41	20231019	1.62	N	003070	5000	946 억	265126	N	N	0	N	N
138	20231205	160135	57	100.00	KOSPI	건설업	N	N	N	N	N	12750	-520	5	-3.92	5434510100	418902	44.86	13040	13230	12590	17250	9290	13270	12973.86	1.28	0	18835	14810	14040	13540	12770	12270	13790	12520	947	3980	5000	8490	10	1	18932713	2414	2.25	0.59	12	2.21	5658.00	21669.00	27349	20221201	-53.38	10510	20231019	21.31	19980	-36.19	20230201	10510	21.31	20231019	26350	-51.61	20221205	10510	21.31	20231019	1.31	N	003070	5000	946 억	241841	N	N	3	N	N
139	20231205	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	12670	-600	5	-4.52	4686600630	359861	38.54	13040	13230	12650	17250	9290	13270	13023.25	1.28	0	2301	14810	14040	13540	12770	12270	13790	12520	947	3980	5000	8490	10	1	18932713	2399	2.24	0.58	12	1.90	5658.00	21669.00	27349	20221201	-53.67	10510	20231019	20.55	19980	-36.59	20230201	10510	20.55	20231019	26350	-51.92	20221205	10510	20.55	20231019	1.31	N	003070	5000	946 억	241841	N	N	3	N	N
140	20231205	140135	57	100.00	KOSPI	건설업	N	N	N	N	N	13140	-130	5	-0.98	3259383370	248635	26.63	13040	13230	12950	17250	9290	13270	13109.00	1.28	0	-5119	14810	14040	13540	12770	12270	13790	12520	947	3980	5000	8490	10	1	18932713	2488	2.32	0.61	12	1.31	5658.00	21669.00	27349	20221201	-51.95	10510	20231019	25.02	19980	-34.23	20230201	10510	25.02	20231019	26350	-50.13	20221205	10510	25.02	20231019	1.31	N	003070	5000	946 억	241841	N	N	3	N	N
141	20231205	130135	57	100.00	KOSPI	건설업	N	N	N	N	N	13200	-70	5	-0.53	2948445450	225025	24.10	13040	13230	12950	17250	9290	13270	13102.62	1.28	0	2833	14810	14040	13540	12770	12270	13790	12520	947	3980	5000	8490	10	1	18932713	2499	2.33	0.61	12	1.19	5658.00	21669.00	27349	20221201	-51.73	10510	20231019	25.59	19980	-33.93	20230201	10510	25.59	20231019	26350	-49.91	20221205	10510	25.59	20231019	1.31	N	003070	5000	946 억	241841	N	N	3	N	N
142	20231205	120135	57	100.00	KOSPI	건설업	N	N	N	N	N	13040	-230	5	-1.73	2460076700	187792	20.11	13040	13230	12950	17250	9290	13270	13099.86	1.28	0	1060	14810	14040	13540	12770	12270	13790	12520	947	3980	5000	8490	10	1	18932713	2469	2.30	0.60	12	0.99	5658.00	21669.00	27349	20221201	-52.32	10510	20231019	24.07	19980	-34.73	20230201	10510	24.07	20231019	26350	-50.51	20221205	10510	24.07	20231019	1.31	N	003070	5000	946 억	241841	N	N	3	N	N
143	20231205	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	13160	-110	5	-0.83	2126659110	162327	17.38	13040	13230	12950	17250	9290	13270	13100.91	1.28	0	-904	14810	14040	13540	12770	12270	13790	12520	947	3980	5000	8490	10	1	18932713	2492	2.33	0.61	12	0.86	5658.00	21669.00	27349	20221201	-51.88	10510	20231019	25.21	19980	-34.13	20230201	10510	25.21	20231019	26350	-50.06	20221205	10510	25.21	20231019	1.31	N	003070	5000	946 억	241841	N	N	3	N	N
144	20231205	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	13120	-150	5	-1.13	1604823020	122539	13.12	13040	13220	12950	17250	9290	13270	13096.19	1.28	0	-3608	14810	14040	13540	12770	12270	13790	12520	947	3980	5000	8490	10	1	18932713	2484	2.32	0.61	12	0.65	5658.00	21669.00	27349	20221201	-52.03	10510	20231019	24.83	19980	-34.33	20230201	10510	24.83	20231019	26350	-50.21	20221205	10510	24.83	20231019	1.31	N	003070	5000	946 억	241841	N	N	3	N	N
145	20231205	090133	57	100.00	KOSPI	건설업	N	N	N	N	N	13080	-190	5	-1.43	220993940	16946	1.81	13040	13120	13000	17250	9290	13270	13038.80	1.28	0	-3087	14810	14040	13540	12770	12270	13790	12520	947	3980	5000	8490	10	1	18932713	2476	2.31	0.60	12	0.09	5658.00	21669.00	27349	20221201	-52.17	10510	20231019	24.45	19980	-34.53	20230201	10510	24.45	20231019	26350	-50.36	20221205	10510	24.45	20231019	1.31	N	003070	5000	946 억	241841	N	N	3	N	N
146	20231204	160135	57	100.00	KOSPI	건설업	N	N	N	N	N	13270	-1210	5	-8.36	12448909390	921178	12.42	14030	14310	13040	18820	10140	14480	13513.82	1.22	0	15839	17093	15786	14093	12786	11093	16440	13440	947	4340	5000	9260	10	1	18932713	2512	2.35	0.61	12	4.87	5658.00	21669.00	29405	20221130	-54.87	10510	20231019	26.26	19980	-33.58	20230201	10510	26.26	20231019	26350	-49.64	20221205	10510	26.26	20231019	1.29	N	003070	5000	946 억	230863	N	N	3	N	N
147	20231204	150135	57	100.00	KOSPI	건설업	N	N	N	N	N	13150	-1330	5	-9.19	11855477570	876215	11.81	14030	14310	13040	18820	10140	14480	13529.41	1.22	0	17361	17093	15786	14093	12786	11093	16440	13440	947	4340	5000	9260	10	1	18932713	2490	2.32	0.61	12	4.63	5658.00	21669.00	29405	20221130	-55.28	10510	20231019	25.12	19980	-34.18	20230201	10510	25.12	20231019	26350	-50.09	20221205	10510	25.12	20231019	1.29	N	003070	5000	946 억	230863	N	N	0	N	N
148	20231204	140134	57	100.00	KOSPI	건설업	N	N	N	N	N	13240	-1240	5	-8.56	10624023860	782461	10.55	14030	14310	13150	18820	10140	14480	13576.73	1.22	0	29717	17093	15786	14093	12786	11093	16440	13440	947	4340	5000	9260	10	1	18932713	2507	2.34	0.61	12	4.13	5658.00	21669.00	29405	20221130	-54.97	10510	20231019	25.98	19980	-33.73	20230201	10510	25.98	20231019	26350	-49.75	20221205	10510	25.98	20231019	1.29	N	003070	5000	946 억	230863	N	N	0	N	N
149	20231204	130134	57	100.00	KOSPI	건설업	N	N	N	N	N	13300	-1180	5	-8.15	9864022850	724987	9.77	14030	14310	13210	18820	10140	14480	13604.77	1.22	0	40609	17093	15786	14093	12786	11093	16440	13440	947	4340	5000	9260	10	1	18932713	2518	2.35	0.61	12	3.83	5658.00	21669.00	29405	20221130	-54.77	10510	20231019	26.55	19980	-33.43	20230201	10510	26.55	20231019	26350	-49.53	20221205	10510	26.55	20231019	1.29	N	003070	5000	946 억	230863	N	N	0	N	N
150	20231204	120133	57	100.00	KOSPI	건설업	N	N	N	N	N	13340	-1140	5	-7.87	9108296360	668127	9.01	14030	14310	13310	18820	10140	14480	13631.51	1.22	0	43205	17093	15786	14093	12786	11093	16440	13440	947	4340	5000	9260	10	1	18932713	2526	2.36	0.62	12	3.53	5658.00	21669.00	29405	20221130	-54.63	10510	20231019	26.93	19980	-33.23	20230201	10510	26.93	20231019	26350	-49.37	20221205	10510	26.93	20231019	1.29	N	003070	5000	946 억	230863	N	N	0	N	N
151	20231204	110134	57	100.00	KOSPI	건설업	N	N	N	N	N	13470	-1010	5	-6.98	8062058750	589986	7.95	14030	14310	13400	18820	10140	14480	13663.66	1.22	0	39876	17093	15786	14093	12786	11093	16440	13440	947	4340	5000	9260	10	1	18932713	2550	2.38	0.62	12	3.12	5658.00	21669.00	29405	20221130	-54.19	10510	20231019	28.16	19980	-32.58	20230201	10510	28.16	20231019	26350	-48.88	20221205	10510	28.16	20231019	1.29	N	003070	5000	946 억	230863	N	N	0	N	N
152	20231204	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	13590	-890	5	-6.15	6496620910	473747	6.39	14030	14310	13520	18820	10140	14480	13711.90	1.22	0	30488	17093	15786	14093	12786	11093	16440	13440	947	4340	5000	9260	10	1	18932713	2573	2.40	0.63	12	2.50	5658.00	21669.00	29405	20221130	-53.78	10510	20231019	29.31	19980	-31.98	20230201	10510	29.31	20231019	26350	-48.43	20221205	10510	29.31	20231019	1.29	N	003070	5000	946 억	230863	N	N	0	N	N
153	20231204	090133	57	100.00	KOSPI	건설업	N	N	N	N	N	13920	-560	5	-3.87	1118062050	79844	1.08	14030	14310	13820	18820	10140	14480	13997.96	1.22	0	3317	17093	15786	14093	12786	11093	16440	13440	947	4340	5000	9260	10	1	18932713	2635	2.46	0.64	12	0.42	5658.00	21669.00	29405	20221130	-52.66	10510	20231019	32.45	19980	-30.33	20230201	10510	32.45	20231019	26350	-47.17	20221205	10510	32.45	20231019	1.29	N	003070	5000	946 억	230863	N	N	0	N	N
154	20231201	160133	57	100.00	KOSPI	건설업	N	N	N	N	N	14480	2620	2	22.09	105231131110	7337409	5646.98	12560	15400	12400	15410	8310	11860	14341.55	1.43	0	-41032	12086	11972	11886	11772	11686	11930	11730	947	3550	5000	7590	10	1	18932713	2741	2.56	0.67	12	38.76	5658.00	21669.00	29405	20221130	-50.76	10510	20231019	37.77	19980	-27.53	20230201	10510	37.77	20231019	28600	-49.37	20221201	10510	37.77	20231019	1.25	N	003070	5000	946 억	270490	N	N	0	N	N
155	20231201	150134	57	100.00	KOSPI	건설업	N	N	N	N	N	14950	3090	2	26.05	99155013210	6917307	5323.67	12560	15400	12400	15410	8310	11860	14334.34	1.43	0	-59751	12086	11972	11886	11772	11686	11930	11730	947	3550	5000	7590	10	1	18932713	2830	2.64	0.69	12	36.54	5658.00	21669.00	29405	20221130	-49.16	10510	20231019	42.25	19980	-25.18	20230201	10510	42.25	20231019	28600	-47.73	20221201	10510	42.25	20231019	1.25	N	003070	5000	946 억	270490	N	N	0	N	N
156	20231201	140133	57	100.00	KOSPI	건설업	N	N	N	N	N	15040	3180	2	26.81	84863574990	5969720	4594.39	12560	15250	12400	15410	8310	11860	14215.67	1.43	0	-58020	12086	11972	11886	11772	11686	11930	11730	947	3550	5000	7590	10	1	18932713	2847	2.66	0.69	12	31.53	5658.00	21669.00	29405	20221130	-48.85	10510	20231019	43.10	19980	-24.72	20230201	10510	43.10	20231019	28600	-47.41	20221201	10510	43.10	20231019	1.25	N	003070	5000	946 억	270490	N	N	0	N	N
157	20231201	130133	57	100.00	KOSPI	건설업	N	N	N	N	N	14720	2860	2	24.11	72732781670	5166494	3976.21	12560	14960	12400	15410	8310	11860	14077.78	1.43	0	-49212	12086	11972	11886	11772	11686	11930	11730	947	3550	5000	7590	10	1	18932713	2787	2.60	0.68	12	27.29	5658.00	21669.00	29405	20221130	-49.94	10510	20231019	40.06	19980	-26.33	20230201	10510	40.06	20231019	28600	-48.53	20221201	10510	40.06	20231019	1.25	N	003070	5000	946 억	270490	N	N	0	N	N
158	20231201	120134	57	100.00	KOSPI	건설업	N	N	N	N	N	14620	2760	2	23.27	63925500450	4567241	3515.02	12560	14900	12400	15410	8310	11860	13996.52	1.43	0	-33531	12086	11972	11886	11772	11686	11930	11730	947	3550	5000	7590	10	1	18932713	2768	2.58	0.67	12	24.12	5658.00	21669.00	29405	20221130	-50.28	10510	20231019	39.11	19980	-26.83	20230201	10510	39.11	20231019	28600	-48.88	20221201	10510	39.11	20231019	1.25	N	003070	5000	946 억	270490	N	N	0	N	N
159	20231201	110133	57	100.00	KOSPI	건설업	N	N	N	N	N	14060	2200	2	18.55	50072300650	3612325	2780.10	12560	14700	12400	15410	8310	11860	13861.52	1.43	0	-40892	12086	11972	11886	11772	11686	11930	11730	947	3550	5000	7590	10	1	18932713	2662	2.48	0.65	12	19.08	5658.00	21669.00	29405	20221130	-52.19	10510	20231019	33.78	19980	-29.63	20230201	10510	33.78	20231019	28600	-50.84	20221201	10510	33.78	20231019	1.25	N	003070	5000	946 억	270490	N	N	0	N	N
160	20231201	100134	57	100.00	KOSPI	건설업	N	N	N	N	N	14230	2370	2	19.98	41398129570	2991252	2302.11	12560	14700	12400	15410	8310	11860	13839.73	1.43	0	-39245	12086	11972	11886	11772	11686	11930	11730	947	3550	5000	7590	10	1	18932713	2694	2.52	0.66	12	15.80	5658.00	21669.00	29405	20221130	-51.61	10510	20231019	35.39	19980	-28.78	20230201	10510	35.39	20231019	28600	-50.24	20221201	10510	35.39	20231019	1.25	N	003070	5000	946 억	270490	N	N	0	N	N
161	20231201	090133	57	100.00	KOSPI	건설업	N	N	N	N	N	12640	780	2	6.58	2375034670	187366	144.20	12560	12890	12400	15410	8310	11860	12675.91	1.43	0	-13920	12086	11972	11886	11772	11686	11930	11730	947	3550	5000	7590	10	1	18932713	2393	2.23	0.58	12	0.99	5658.00	21669.00	29405	20221130	-57.01	10510	20231019	20.27	19980	-36.74	20230201	10510	20.27	20231019	28600	-55.80	20221201	10510	20.27	20231019	1.25	N	003070	5000	946 억	270490	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History