KissMeData/003070/price/prices-20241201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

ened 61b7199ccb Add accumulated files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20241231	160143	57	100.00	KOSPI		건설	N	N	N	N	N	8810	20	2	0.23	205528650	23366	89.38	8660	8920	8660	11420	6160	8790	8796.04	0.15	3935	3790	9090	8940	8820	8670	8550	9015	8745	947	2630	5000	5620	10	1	18932713	1668	629.29	0.31	12	0.12	14.00	28473.00	16110	20240621	-45.31	7920	20241209	11.24	16110	-45.31	20240621	7920	11.24	20241209	16110	-45.31	20240621	7920	11.24	20241209	0.22	N	003070	5000	946 억	29279	N	N	12	N	N
3	20241231	150143	57	100.00	KOSPI		건설	N	N	N	N	N	8810	20	2	0.23	205528650	23366	89.38	8660	8920	8660	11420	6160	8790	8796.04	0.15	3935	3790	9090	8940	8820	8670	8550	9015	8745	947	2630	5000	5620	10	1	18932713	1668	629.29	0.31	12	0.12	14.00	28473.00	16110	20240621	-45.31	7920	20241209	11.24	16110	-45.31	20240621	7920	11.24	20241209	16110	-45.31	20240621	7920	11.24	20241209	0.22	N	003070	5000	946 억	29279	N	N	12	N	N
4	20241231	140144	57	100.00	KOSPI		건설	N	N	N	N	N	8810	20	2	0.23	205528650	23366	89.38	8660	8920	8660	11420	6160	8790	8796.04	0.15	3935	3790	9090	8940	8820	8670	8550	9015	8745	947	2630	5000	5620	10	1	18932713	1668	629.29	0.31	12	0.12	14.00	28473.00	16110	20240621	-45.31	7920	20241209	11.24	16110	-45.31	20240621	7920	11.24	20241209	16110	-45.31	20240621	7920	11.24	20241209	0.22	N	003070	5000	946 억	29279	N	N	12	N	N
5	20241231	130143	57	100.00	KOSPI		건설	N	N	N	N	N	8810	20	2	0.23	205528650	23366	89.38	8660	8920	8660	11420	6160	8790	8796.04	0.15	3935	3790	9090	8940	8820	8670	8550	9015	8745	947	2630	5000	5620	10	1	18932713	1668	629.29	0.31	12	0.12	14.00	28473.00	16110	20240621	-45.31	7920	20241209	11.24	16110	-45.31	20240621	7920	11.24	20241209	16110	-45.31	20240621	7920	11.24	20241209	0.22	N	003070	5000	946 억	29279	N	N	12	N	N
6	20241231	120144	57	100.00	KOSPI		건설	N	N	N	N	N	8810	20	2	0.23	205528650	23366	89.38	8660	8920	8660	11420	6160	8790	8796.04	0.15	3935	3790	9090	8940	8820	8670	8550	9015	8745	947	2630	5000	5620	10	1	18932713	1668	629.29	0.31	12	0.12	14.00	28473.00	16110	20240621	-45.31	7920	20241209	11.24	16110	-45.31	20240621	7920	11.24	20241209	16110	-45.31	20240621	7920	11.24	20241209	0.22	N	003070	5000	946 억	29279	N	N	12	N	N
7	20241231	110142	57	100.00	KOSPI		건설	N	N	N	N	N	8810	20	2	0.23	205528650	23366	89.38	8660	8920	8660	11420	6160	8790	8796.04	0.15	3935	3790	9090	8940	8820	8670	8550	9015	8745	947	2630	5000	5620	10	1	18932713	1668	629.29	0.31	12	0.12	14.00	28473.00	16110	20240621	-45.31	7920	20241209	11.24	16110	-45.31	20240621	7920	11.24	20241209	16110	-45.31	20240621	7920	11.24	20241209	0.22	N	003070	5000	946 억	29279	N	N	12	N	N
8	20241231	100144	57	100.00	KOSPI		건설	N	N	N	N	N	8810	20	2	0.23	205528650	23366	89.38	8660	8920	8660	11420	6160	8790	8796.04	0.15	3935	3790	9090	8940	8820	8670	8550	9015	8745	947	2630	5000	5620	10	1	18932713	1668	629.29	0.31	12	0.12	14.00	28473.00	16110	20240621	-45.31	7920	20241209	11.24	16110	-45.31	20240621	7920	11.24	20241209	16110	-45.31	20240621	7920	11.24	20241209	0.22	N	003070	5000	946 억	29279	N	N	12	N	N
9	20241231	090144	57	100.00	KOSPI		건설	N	N	N	N	N	8810	20	2	0.23	205528650	23366	89.38	8660	8920	8660	11420	6160	8790	8796.04	0.15	3935	3790	9090	8940	8820	8670	8550	9015	8745	947	2630	5000	5620	10	1	18932713	1668	629.29	0.31	12	0.12	14.00	28473.00	16110	20240621	-45.31	7920	20241209	11.24	16110	-45.31	20240621	7920	11.24	20241209	16110	-45.31	20240621	7920	11.24	20241209	0.22	N	003070	5000	946 억	29279	N	N	12	N	N
10	20241230	160143	57	100.00	KOSPI		건설	N	N	N	N	N	8810	20	2	0.23	205326050	23343	89.29	8660	8920	8660	11420	6160	8790	8796.04	0.13	0	3790	9090	8940	8820	8670	8550	9015	8745	947	2630	5000	5620	10	1	18932713	1668	629.29	0.31	12	0.12	14.00	28473.00	16110	20240621	-45.31	7920	20241209	11.24	16110	-45.31	20240621	7920	11.24	20241209	16110	-45.31	20240621	7920	11.24	20241209	0.22	N	003070	5000	946 억	25344	N	N	12	N	N
11	20241230	150143	57	100.00	KOSPI		건설	N	N	N	N	N	8810	20	2	0.23	177045310	20130	77.00	8660	8920	8660	11420	6160	8790	8795.10	0.13	0	3831	9090	8940	8820	8670	8550	9015	8745	947	2630	5000	5620	10	1	18932713	1668	629.29	0.31	12	0.11	14.00	28473.00	16110	20240621	-45.31	7920	20241209	11.24	16110	-45.31	20240621	7920	11.24	20241209	16110	-45.31	20240621	7920	11.24	20241209	0.22	N	003070	5000	946 억	25344	N	N	12	N	N
12	20241230	140143	57	100.00	KOSPI		건설	N	N	N	N	N	8810	20	2	0.23	144228100	16404	62.75	8660	8920	8660	11420	6160	8790	8792.25	0.13	0	3534	9090	8940	8820	8670	8550	9015	8745	947	2630	5000	5620	10	1	18932713	1668	629.29	0.31	12	0.09	14.00	28473.00	16110	20240621	-45.31	7920	20241209	11.24	16110	-45.31	20240621	7920	11.24	20241209	16110	-45.31	20240621	7920	11.24	20241209	0.22	N	003070	5000	946 억	25344	N	N	12	N	N
13	20241230	130144	57	100.00	KOSPI		건설	N	N	N	N	N	8830	40	2	0.46	115951730	13196	50.48	8660	8920	8660	11420	6160	8790	8786.88	0.13	0	3366	9090	8940	8820	8670	8550	9015	8745	947	2630	5000	5620	10	1	18932713	1672	630.71	0.31	12	0.07	14.00	28473.00	16110	20240621	-45.19	7920	20241209	11.49	16110	-45.19	20240621	7920	11.49	20241209	16110	-45.19	20240621	7920	11.49	20241209	0.22	N	003070	5000	946 억	25344	N	N	12	N	N
14	20241230	120144	57	100.00	KOSPI		건설	N	N	N	N	N	8870	80	2	0.91	110015220	12524	47.91	8660	8920	8660	11420	6160	8790	8784.35	0.13	0	3427	9090	8940	8820	8670	8550	9015	8745	947	2630	5000	5620	10	1	18932713	1679	633.57	0.31	12	0.07	14.00	28473.00	16110	20240621	-44.94	7920	20241209	11.99	16110	-44.94	20240621	7920	11.99	20241209	16110	-44.94	20240621	7920	11.99	20241209	0.22	N	003070	5000	946 억	25344	N	N	12	N	N
15	20241230	110144	57	100.00	KOSPI		건설	N	N	N	N	N	8860	70	2	0.80	98243280	11195	42.82	8660	8890	8660	11420	6160	8790	8775.64	0.13	0	3698	9090	8940	8820	8670	8550	9015	8745	947	2630	5000	5620	10	1	18932713	1677	632.86	0.31	12	0.06	14.00	28473.00	16110	20240621	-45.00	7920	20241209	11.87	16110	-45.00	20240621	7920	11.87	20241209	16110	-45.00	20240621	7920	11.87	20241209	0.22	N	003070	5000	946 억	25344	N	N	12	N	N
16	20241230	100144	57	100.00	KOSPI		건설	N	N	N	N	N	8810	20	2	0.23	84565270	9650	36.91	8660	8890	8660	11420	6160	8790	8763.24	0.13	0	3543	9090	8940	8820	8670	8550	9015	8745	947	2630	5000	5620	10	1	18932713	1668	629.29	0.31	12	0.05	14.00	28473.00	16110	20240621	-45.31	7920	20241209	11.24	16110	-45.31	20240621	7920	11.24	20241209	16110	-45.31	20240621	7920	11.24	20241209	0.22	N	003070	5000	946 억	25344	N	N	12	N	N
17	20241230	090144	57	100.00	KOSPI		건설	N	N	N	N	N	8790	0	3	0.00	35160890	4053	15.50	8660	8790	8660	11420	6160	8790	8675.28	0.13	0	1169	9090	8940	8820	8670	8550	9015	8745	947	2630	5000	5620	10	1	18932713	1664	627.86	0.31	12	0.02	14.00	28473.00	16110	20240621	-45.44	7920	20241209	10.98	16110	-45.44	20240621	7920	10.98	20241209	16110	-45.44	20240621	7920	10.98	20241209	0.22	N	003070	5000	946 억	25344	N	N	12	N	N
18	20241227	160143	57	100.00	KOSPI		건설업	N	N	N	N	N	8790	-110	5	-1.24	228075290	25843	47.67	8700	8970	8700	11570	6230	8900	8825.42	0.13	0	-193	9293	9096	8983	8786	8673	9040	8730	947	2670	5000	5690	10	1	18932713	1664	627.86	0.31	12	0.14	14.00	28473.00	16110	20240621	-45.44	7920	20241209	10.98	16110	-45.44	20240621	7920	10.98	20241209	16110	-45.44	20240621	7920	10.98	20241209	0.22	N	003070	5000	946 억	25477	N	N	12	N	N
19	20241227	150142	57	100.00	KOSPI		건설업	N	N	N	N	N	8870	-30	5	-0.34	214937340	24355	44.93	8700	8970	8700	11570	6230	8900	8825.18	0.13	0	-223	9293	9096	8983	8786	8673	9040	8730	947	2670	5000	5690	10	1	18932713	1679	633.57	0.31	12	0.13	14.00	28473.00	16110	20240621	-44.94	7920	20241209	11.99	16110	-44.94	20240621	7920	11.99	20241209	16110	-44.94	20240621	7920	11.99	20241209	0.22	N	003070	5000	946 억	25477	N	N	0	N	N
20	20241227	140144	57	100.00	KOSPI		건설업	N	N	N	N	N	8880	-20	5	-0.22	186549350	21160	39.03	8700	8970	8700	11570	6230	8900	8816.13	0.13	0	1084	9293	9096	8983	8786	8673	9040	8730	947	2670	5000	5690	10	1	18932713	1681	634.29	0.31	12	0.11	14.00	28473.00	16110	20240621	-44.88	7920	20241209	12.12	16110	-44.88	20240621	7920	12.12	20241209	16110	-44.88	20240621	7920	12.12	20241209	0.22	N	003070	5000	946 억	25477	N	N	0	N	N
21	20241227	130144	57	100.00	KOSPI		건설업	N	N	N	N	N	8810	-90	5	-1.01	160431570	18205	33.58	8700	8970	8700	11570	6230	8900	8812.50	0.13	0	-89	9293	9096	8983	8786	8673	9040	8730	947	2670	5000	5690	10	1	18932713	1668	629.29	0.31	12	0.10	14.00	28473.00	16110	20240621	-45.31	7920	20241209	11.24	16110	-45.31	20240621	7920	11.24	20241209	16110	-45.31	20240621	7920	11.24	20241209	0.22	N	003070	5000	946 억	25477	N	N	0	N	N
22	20241227	120142	57	100.00	KOSPI		건설업	N	N	N	N	N	8750	-150	5	-1.69	147675410	16749	30.90	8700	8970	8700	11570	6230	8900	8816.97	0.13	0	-824	9293	9096	8983	8786	8673	9040	8730	947	2670	5000	5690	10	1	18932713	1657	625.00	0.31	12	0.09	14.00	28473.00	16110	20240621	-45.69	7920	20241209	10.48	16110	-45.69	20240621	7920	10.48	20241209	16110	-45.69	20240621	7920	10.48	20241209	0.22	N	003070	5000	946 억	25477	N	N	0	N	N
23	20241227	110143	57	100.00	KOSPI		건설업	N	N	N	N	N	8850	-50	5	-0.56	104905000	11859	21.88	8700	8970	8700	11570	6230	8900	8846.02	0.13	0	-1938	9293	9096	8983	8786	8673	9040	8730	947	2670	5000	5690	10	1	18932713	1676	632.14	0.31	12	0.06	14.00	28473.00	16110	20240621	-45.07	7920	20241209	11.74	16110	-45.07	20240621	7920	11.74	20241209	16110	-45.07	20240621	7920	11.74	20241209	0.22	N	003070	5000	946 억	25477	N	N	0	N	N
24	20241227	100143	57	100.00	KOSPI		건설업	N	N	N	N	N	8930	30	2	0.34	47713690	5397	9.96	8700	8940	8700	11570	6230	8900	8840.78	0.13	0	324	9293	9096	8983	8786	8673	9040	8730	947	2670	5000	5690	10	1	18932713	1691	637.86	0.31	12	0.03	14.00	28473.00	16110	20240621	-44.57	7920	20241209	12.75	16110	-44.57	20240621	7920	12.75	20241209	16110	-44.57	20240621	7920	12.75	20241209	0.22	N	003070	5000	946 억	25477	N	N	0	N	N
25	20241227	090144	57	100.00	KOSPI		건설업	N	N	N	N	N	8910	10	2	0.11	6301230	718	1.32	8700	8910	8700	11570	6230	8900	8776.09	0.13	0	85	9293	9096	8983	8786	8673	9040	8730	947	2670	5000	5690	10	1	18932713	1687	636.43	0.31	12	0.00	14.00	28473.00	16110	20240621	-44.69	7920	20241209	12.50	16110	-44.69	20240621	7920	12.50	20241209	16110	-44.69	20240621	7920	12.50	20241209	0.22	N	003070	5000	946 억	25477	N	N	0	N	N
26	20241226	160142	57	100.00	KOSPI		건설업	N	N	N	N	N	8900	-190	5	-2.09	485154490	54084	161.85	9110	9180	8870	11810	6370	9090	8970.39	0.17	0	-8686	9330	9210	9130	9010	8930	9170	8970	947	2720	5000	5810	10	1	18932713	1685	635.71	0.31	12	0.29	14.00	28473.00	16110	20240621	-44.75	7920	20241209	12.37	16110	-44.75	20240621	7920	12.37	20241209	16110	-44.75	20240621	7920	12.37	20241209	0.23	N	003070	5000	946 억	32915	N	N	13	N	N
27	20241226	150142	57	100.00	KOSPI		건설업	N	N	N	N	N	8890	-200	5	-2.20	453402320	50511	151.16	9110	9180	8880	11810	6370	9090	8976.31	0.17	0	-8487	9330	9210	9130	9010	8930	9170	8970	947	2720	5000	5810	10	1	18932713	1683	635.00	0.31	12	0.27	14.00	28473.00	16110	20240621	-44.82	7920	20241209	12.25	16110	-44.82	20240621	7920	12.25	20241209	16110	-44.82	20240621	7920	12.25	20241209	0.23	N	003070	5000	946 억	32915	N	N	13	N	N
28	20241226	140142	57	100.00	KOSPI		건설업	N	N	N	N	N	8930	-160	5	-1.76	367656970	40881	122.34	9110	9180	8930	11810	6370	9090	8993.35	0.17	0	-8404	9330	9210	9130	9010	8930	9170	8970	947	2720	5000	5810	10	1	18932713	1691	637.86	0.31	12	0.22	14.00	28473.00	16110	20240621	-44.57	7920	20241209	12.75	16110	-44.57	20240621	7920	12.75	20241209	16110	-44.57	20240621	7920	12.75	20241209	0.23	N	003070	5000	946 억	32915	N	N	13	N	N
29	20241226	130143	57	100.00	KOSPI		건설업	N	N	N	N	N	8980	-110	5	-1.21	318982030	35451	106.09	9110	9180	8950	11810	6370	9090	8997.83	0.17	0	-6945	9330	9210	9130	9010	8930	9170	8970	947	2720	5000	5810	10	1	18932713	1700	641.43	0.32	12	0.19	14.00	28473.00	16110	20240621	-44.26	7920	20241209	13.38	16110	-44.26	20240621	7920	13.38	20241209	16110	-44.26	20240621	7920	13.38	20241209	0.23	N	003070	5000	946 억	32915	N	N	13	N	N
30	20241226	120143	57	100.00	KOSPI		건설업	N	N	N	N	N	8970	-120	5	-1.32	307259870	34147	102.19	9110	9180	8950	11810	6370	9090	8998.15	0.17	0	-6661	9330	9210	9130	9010	8930	9170	8970	947	2720	5000	5810	10	1	18932713	1698	640.71	0.32	12	0.18	14.00	28473.00	16110	20240621	-44.32	7920	20241209	13.26	16110	-44.32	20240621	7920	13.26	20241209	16110	-44.32	20240621	7920	13.26	20241209	0.23	N	003070	5000	946 억	32915	N	N	13	N	N
31	20241226	110143	57	100.00	KOSPI		건설업	N	N	N	N	N	8990	-100	5	-1.10	205534370	22812	68.27	9110	9180	8960	11810	6370	9090	9009.92	0.17	0	-3069	9330	9210	9130	9010	8930	9170	8970	947	2720	5000	5810	10	1	18932713	1702	642.14	0.32	12	0.12	14.00	28473.00	16110	20240621	-44.20	7920	20241209	13.51	16110	-44.20	20240621	7920	13.51	20241209	16110	-44.20	20240621	7920	13.51	20241209	0.23	N	003070	5000	946 억	32915	N	N	13	N	N
32	20241226	100142	57	100.00	KOSPI		건설업	N	N	N	N	N	8970	-120	5	-1.32	163833260	18179	54.40	9110	9180	8960	11810	6370	9090	9012.23	0.17	0	-2595	9330	9210	9130	9010	8930	9170	8970	947	2720	5000	5810	10	1	18932713	1698	640.71	0.32	12	0.10	14.00	28473.00	16110	20240621	-44.32	7920	20241209	13.26	16110	-44.32	20240621	7920	13.26	20241209	16110	-44.32	20240621	7920	13.26	20241209	0.23	N	003070	5000	946 억	32915	N	N	13	N	N
33	20241226	090143	57	100.00	KOSPI		건설업	N	N	N	N	N	9100	10	2	0.11	13919470	1528	4.57	9110	9180	9100	11810	6370	9090	9109.60	0.17	0	-975	9330	9210	9130	9010	8930	9170	8970	947	2720	5000	5810	10	1	18932713	1723	650.00	0.32	12	0.01	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	16110	-43.51	20240621	7920	14.90	20241209	16110	-43.51	20240621	7920	14.90	20241209	0.23	N	003070	5000	946 억	32915	N	N	13	N	N
34	20241224	160142	57	100.00	KOSPI		건설업	N	N	N	N	N	9090	-10	5	-0.11	301366920	33080	45.35	9250	9250	9050	11830	6370	9100	9110.25	0.19	0	-2021	9453	9276	9173	8996	8893	9225	8945	947	2730	5000	5820	10	1	18932713	1721	649.29	0.32	12	0.17	14.00	28473.00	16110	20240621	-43.58	7920	20241209	14.77	16110	-43.58	20240621	7920	14.77	20241209	16110	-43.58	20240621	7920	14.77	20241209	0.26	N	003070	5000	946 억	35209	N	N	13	N	N
35	20241224	150142	57	100.00	KOSPI		건설업	N	N	N	N	N	9110	10	2	0.11	262105260	28765	39.43	9250	9250	9050	11830	6370	9100	9111.95	0.19	0	-1610	9453	9276	9173	8996	8893	9225	8945	947	2730	5000	5820	10	1	18932713	1725	650.71	0.32	12	0.15	14.00	28473.00	16110	20240621	-43.45	7920	20241209	15.03	16110	-43.45	20240621	7920	15.03	20241209	16110	-43.45	20240621	7920	15.03	20241209	0.26	N	003070	5000	946 억	35209	N	N	14	N	N
36	20241224	140141	57	100.00	KOSPI		건설업	N	N	N	N	N	9090	-10	5	-0.11	232889160	25561	35.04	9250	9250	9050	11830	6370	9100	9111.11	0.19	0	-2603	9453	9276	9173	8996	8893	9225	8945	947	2730	5000	5820	10	1	18932713	1721	649.29	0.32	12	0.14	14.00	28473.00	16110	20240621	-43.58	7920	20241209	14.77	16110	-43.58	20240621	7920	14.77	20241209	16110	-43.58	20240621	7920	14.77	20241209	0.26	N	003070	5000	946 억	35209	N	N	14	N	N
37	20241224	130142	57	100.00	KOSPI		건설업	N	N	N	N	N	9130	30	2	0.33	211366990	23193	31.79	9250	9250	9050	11830	6370	9100	9113.40	0.19	0	-2621	9453	9276	9173	8996	8893	9225	8945	947	2730	5000	5820	10	1	18932713	1729	652.14	0.32	12	0.12	14.00	28473.00	16110	20240621	-43.33	7920	20241209	15.28	16110	-43.33	20240621	7920	15.28	20241209	16110	-43.33	20240621	7920	15.28	20241209	0.26	N	003070	5000	946 억	35209	N	N	14	N	N
38	20241224	120142	57	100.00	KOSPI		건설업	N	N	N	N	N	9090	-10	5	-0.11	189444030	20780	28.48	9250	9250	9050	11830	6370	9100	9116.65	0.19	0	-2652	9453	9276	9173	8996	8893	9225	8945	947	2730	5000	5820	10	1	18932713	1721	649.29	0.32	12	0.11	14.00	28473.00	16110	20240621	-43.58	7920	20241209	14.77	16110	-43.58	20240621	7920	14.77	20241209	16110	-43.58	20240621	7920	14.77	20241209	0.26	N	003070	5000	946 억	35209	N	N	14	N	N
39	20241224	110143	57	100.00	KOSPI		건설업	N	N	N	N	N	9090	-10	5	-0.11	157702160	17286	23.70	9250	9250	9050	11830	6370	9100	9123.11	0.19	0	-2714	9453	9276	9173	8996	8893	9225	8945	947	2730	5000	5820	10	1	18932713	1721	649.29	0.32	12	0.09	14.00	28473.00	16110	20240621	-43.58	7920	20241209	14.77	16110	-43.58	20240621	7920	14.77	20241209	16110	-43.58	20240621	7920	14.77	20241209	0.26	N	003070	5000	946 억	35209	N	N	14	N	N
40	20241224	100142	57	100.00	KOSPI		건설업	N	N	N	N	N	9090	-10	5	-0.11	122241840	13383	18.35	9250	9250	9050	11830	6370	9100	9134.11	0.19	0	-2646	9453	9276	9173	8996	8893	9225	8945	947	2730	5000	5820	10	1	18932713	1721	649.29	0.32	12	0.07	14.00	28473.00	16110	20240621	-43.58	7920	20241209	14.77	16110	-43.58	20240621	7920	14.77	20241209	16110	-43.58	20240621	7920	14.77	20241209	0.26	N	003070	5000	946 억	35209	N	N	14	N	N
41	20241224	090143	57	100.00	KOSPI		건설업	N	N	N	N	N	9240	140	2	1.54	15493930	1680	2.30	9250	9250	9140	11830	6370	9100	9222.58	0.19	0	-735	9453	9276	9173	8996	8893	9225	8945	947	2730	5000	5820	10	1	18932713	1749	660.00	0.32	12	0.01	14.00	28473.00	16110	20240621	-42.64	7920	20241209	16.67	16110	-42.64	20240621	7920	16.67	20241209	16110	-42.64	20240621	7920	16.67	20241209	0.26	N	003070	5000	946 억	35209	N	N	14	N	N
42	20241223	160141	57	100.00	KOSPI		건설업	N	N	N	N	N	9100	-250	5	-2.67	654976510	71475	39.98	9350	9350	9070	12150	6550	9350	9163.70	0.14	0	7330	9730	9540	9270	9080	8810	9580	9120	947	2800	5000	5980	10	1	18932713	1723	650.00	0.32	12	0.38	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	16110	-43.51	20240621	7920	14.90	20241209	16110	-43.51	20240621	7920	14.90	20241209	0.23	N	003070	5000	946 억	27246	N	N	14	N	N
43	20241223	150142	57	100.00	KOSPI		건설업	N	N	N	N	N	9140	-210	5	-2.25	608046240	66328	37.10	9350	9350	9070	12150	6550	9350	9167.25	0.14	0	8971	9730	9540	9270	9080	8810	9580	9120	947	2800	5000	5980	10	1	18932713	1730	652.86	0.32	12	0.35	14.00	28473.00	16110	20240621	-43.27	7920	20241209	15.40	16110	-43.27	20240621	7920	15.40	20241209	16110	-43.27	20240621	7920	15.40	20241209	0.23	N	003070	5000	946 억	27246	N	N	1	N	N
44	20241223	140142	57	100.00	KOSPI		건설업	N	N	N	N	N	9180	-170	5	-1.82	564488480	61574	34.44	9350	9350	9070	12150	6550	9350	9167.63	0.14	0	8149	9730	9540	9270	9080	8810	9580	9120	947	2800	5000	5980	10	1	18932713	1738	655.71	0.32	12	0.33	14.00	28473.00	16110	20240621	-43.02	7920	20241209	15.91	16110	-43.02	20240621	7920	15.91	20241209	16110	-43.02	20240621	7920	15.91	20241209	0.23	N	003070	5000	946 억	27246	N	N	1	N	N
45	20241223	130142	57	100.00	KOSPI		건설업	N	N	N	N	N	9180	-170	5	-1.82	432455050	47154	26.38	9350	9350	9070	12150	6550	9350	9171.10	0.14	0	2105	9730	9540	9270	9080	8810	9580	9120	947	2800	5000	5980	10	1	18932713	1738	655.71	0.32	12	0.25	14.00	28473.00	16110	20240621	-43.02	7920	20241209	15.91	16110	-43.02	20240621	7920	15.91	20241209	16110	-43.02	20240621	7920	15.91	20241209	0.23	N	003070	5000	946 억	27246	N	N	1	N	N
46	20241223	120142	57	100.00	KOSPI		건설업	N	N	N	N	N	9260	-90	5	-0.96	396313650	43224	24.18	9350	9350	9070	12150	6550	9350	9168.81	0.14	0	1803	9730	9540	9270	9080	8810	9580	9120	947	2800	5000	5980	10	1	18932713	1753	661.43	0.33	12	0.23	14.00	28473.00	16110	20240621	-42.52	7920	20241209	16.92	16110	-42.52	20240621	7920	16.92	20241209	16110	-42.52	20240621	7920	16.92	20241209	0.23	N	003070	5000	946 억	27246	N	N	1	N	N
47	20241223	110142	57	100.00	KOSPI		건설업	N	N	N	N	N	9250	-100	5	-1.07	353016100	38536	21.56	9350	9350	9070	12150	6550	9350	9160.66	0.14	0	2411	9730	9540	9270	9080	8810	9580	9120	947	2800	5000	5980	10	1	18932713	1751	660.71	0.32	12	0.20	14.00	28473.00	16110	20240621	-42.58	7920	20241209	16.79	16110	-42.58	20240621	7920	16.79	20241209	16110	-42.58	20240621	7920	16.79	20241209	0.23	N	003070	5000	946 억	27246	N	N	1	N	N
48	20241223	100142	57	100.00	KOSPI		건설업	N	N	N	N	N	9130	-220	5	-2.35	237452060	25932	14.51	9350	9350	9070	12150	6550	9350	9156.68	0.14	0	-624	9730	9540	9270	9080	8810	9580	9120	947	2800	5000	5980	10	1	18932713	1729	652.14	0.32	12	0.14	14.00	28473.00	16110	20240621	-43.33	7920	20241209	15.28	16110	-43.33	20240621	7920	15.28	20241209	16110	-43.33	20240621	7920	15.28	20241209	0.23	N	003070	5000	946 억	27246	N	N	1	N	N
49	20241223	090142	57	100.00	KOSPI		건설업	N	N	N	N	N	9280	-70	5	-0.75	5158870	552	0.31	9350	9350	9280	12150	6550	9350	9345.74	0.14	0	-229	9730	9540	9270	9080	8810	9580	9120	947	2800	5000	5980	10	1	18932713	1757	662.86	0.33	12	0.00	14.00	28473.00	16110	20240621	-42.40	7920	20241209	17.17	16110	-42.40	20240621	7920	17.17	20241209	16110	-42.40	20240621	7920	17.17	20241209	0.23	N	003070	5000	946 억	27246	N	N	1	N	N
50	20241220	160141	57	100.00	KOSPI		건설업	N	N	N	N	N	9350	-270	5	-2.81	1642959370	178435	14.10	9350	9460	9000	12500	6740	9620	9201.84	0.08	0	9901	11220	10420	9810	9010	8400	10820	9410	947	2880	5000	6150	10	1	18932713	1770	667.86	0.33	12	0.94	14.00	28473.00	16110	20240621	-41.96	7920	20241209	18.06	16110	-41.96	20240621	7920	18.06	20241209	16110	-41.96	20240621	7920	18.06	20241209	0.21	N	003070	5000	946 억	15545	N	N	1	N	N
51	20241220	150141	57	100.00	KOSPI		건설업	N	N	N	N	N	9130	-490	5	-5.09	1469405920	159729	12.62	9350	9460	9000	12500	6740	9620	9199.37	0.08	0	12331	11220	10420	9810	9010	8400	10820	9410	947	2880	5000	6150	10	1	18932713	1729	652.14	0.32	12	0.84	14.00	28473.00	16110	20240621	-43.33	7920	20241209	15.28	16110	-43.33	20240621	7920	15.28	20241209	16110	-43.33	20240621	7920	15.28	20241209	0.21	N	003070	5000	946 억	15545	N	N	3	N	N
52	20241220	140141	57	100.00	KOSPI		건설업	N	N	N	N	N	9090	-530	5	-5.51	1375733550	149462	11.81	9350	9460	9000	12500	6740	9620	9204.57	0.08	0	14994	11220	10420	9810	9010	8400	10820	9410	947	2880	5000	6150	10	1	18932713	1721	649.29	0.32	12	0.79	14.00	28473.00	16110	20240621	-43.58	7920	20241209	14.77	16110	-43.58	20240621	7920	14.77	20241209	16110	-43.58	20240621	7920	14.77	20241209	0.21	N	003070	5000	946 억	15545	N	N	3	N	N
53	20241220	130142	57	100.00	KOSPI		건설업	N	N	N	N	N	9110	-510	5	-5.30	1259406780	136607	10.80	9350	9460	9010	12500	6740	9620	9219.19	0.08	0	13194	11220	10420	9810	9010	8400	10820	9410	947	2880	5000	6150	10	1	18932713	1725	650.71	0.32	12	0.72	14.00	28473.00	16110	20240621	-43.45	7920	20241209	15.03	16110	-43.45	20240621	7920	15.03	20241209	16110	-43.45	20240621	7920	15.03	20241209	0.21	N	003070	5000	946 억	15545	N	N	3	N	N
54	20241220	120141	57	100.00	KOSPI		건설업	N	N	N	N	N	9090	-530	5	-5.51	1136710110	123069	9.73	9350	9460	9030	12500	6740	9620	9236.36	0.08	0	12887	11220	10420	9810	9010	8400	10820	9410	947	2880	5000	6150	10	1	18932713	1721	649.29	0.32	12	0.65	14.00	28473.00	16110	20240621	-43.58	7920	20241209	14.77	16110	-43.58	20240621	7920	14.77	20241209	16110	-43.58	20240621	7920	14.77	20241209	0.21	N	003070	5000	946 억	15545	N	N	3	N	N
55	20241220	110140	57	100.00	KOSPI		건설업	N	N	N	N	N	9180	-440	5	-4.57	939348790	101424	8.02	9350	9460	9110	12500	6740	9620	9261.60	0.08	0	14319	11220	10420	9810	9010	8400	10820	9410	947	2880	5000	6150	10	1	18932713	1738	655.71	0.32	12	0.54	14.00	28473.00	16110	20240621	-43.02	7920	20241209	15.91	16110	-43.02	20240621	7920	15.91	20241209	16110	-43.02	20240621	7920	15.91	20241209	0.21	N	003070	5000	946 억	15545	N	N	3	N	N
56	20241220	100141	57	100.00	KOSPI		건설업	N	N	N	N	N	9250	-370	5	-3.85	701059300	75595	5.97	9350	9460	9110	12500	6740	9620	9273.88	0.08	0	11493	11220	10420	9810	9010	8400	10820	9410	947	2880	5000	6150	10	1	18932713	1751	660.71	0.32	12	0.40	14.00	28473.00	16110	20240621	-42.58	7920	20241209	16.79	16110	-42.58	20240621	7920	16.79	20241209	16110	-42.58	20240621	7920	16.79	20241209	0.21	N	003070	5000	946 억	15545	N	N	3	N	N
57	20241220	090142	57	100.00	KOSPI		건설업	N	N	N	N	N	9290	-330	5	-3.43	174298070	18688	1.48	9350	9400	9270	12500	6740	9620	9326.72	0.08	0	5146	11220	10420	9810	9010	8400	10820	9410	947	2880	5000	6150	10	1	18932713	1759	663.57	0.33	12	0.10	14.00	28473.00	16110	20240621	-42.33	7920	20241209	17.30	16110	-42.33	20240621	7920	17.30	20241209	16110	-42.33	20240621	7920	17.30	20241209	0.21	N	003070	5000	946 억	15545	N	N	3	N	N
58	20241219	160142	57	100.00	KOSPI		건설업	N	N	N	N	N	9620	420	2	4.57	12422711280	1248633	1526.76	9500	10610	9200	11960	6440	9200	9949.32	0.27	0	-35078	9513	9356	9233	9076	8953	9295	9015	947	2760	5000	5880	10	1	18932713	1821	687.14	0.34	12	6.60	14.00	28473.00	16110	20240621	-40.29	7920	20241209	21.46	16110	-40.29	20240621	7920	21.46	20241209	16110	-40.29	20240621	7920	21.46	20241209	0.23	N	003070	5000	946 억	50370	N	N	3	N	N
59	20241219	150141	57	100.00	KOSPI		건설업	N	N	N	N	N	9580	380	2	4.13	12196117100	1224934	1497.79	9500	10610	9200	11960	6440	9200	9956.55	0.27	0	-33094	9513	9356	9233	9076	8953	9295	9015	947	2760	5000	5880	10	1	18932713	1814	684.29	0.34	12	6.47	14.00	28473.00	16110	20240621	-40.53	7920	20241209	20.96	16110	-40.53	20240621	7920	20.96	20241209	16110	-40.53	20240621	7920	20.96	20241209	0.23	N	003070	5000	946 억	50370	N	N	0	N	N
60	20241219	140141	57	100.00	KOSPI		건설업	N	N	N	N	N	9770	570	2	6.20	11728136360	1176607	1438.69	9500	10610	9200	11960	6440	9200	9967.76	0.27	0	-32016	9513	9356	9233	9076	8953	9295	9015	947	2760	5000	5880	10	1	18932713	1850	697.86	0.34	12	6.21	14.00	28473.00	16110	20240621	-39.35	7920	20241209	23.36	16110	-39.35	20240621	7920	23.36	20241209	16110	-39.35	20240621	7920	23.36	20241209	0.23	N	003070	5000	946 억	50370	N	N	0	N	N
61	20241219	130141	57	100.00	KOSPI		건설업	N	N	N	N	N	9650	450	2	4.89	11224055790	1124779	1375.32	9500	10610	9200	11960	6440	9200	9978.90	0.27	0	-27435	9513	9356	9233	9076	8953	9295	9015	947	2760	5000	5880	10	1	18932713	1827	689.29	0.34	12	5.94	14.00	28473.00	16110	20240621	-40.10	7920	20241209	21.84	16110	-40.10	20240621	7920	21.84	20241209	16110	-40.10	20240621	7920	21.84	20241209	0.23	N	003070	5000	946 억	50370	N	N	0	N	N
62	20241219	120141	57	100.00	KOSPI		건설업	N	N	N	N	N	9530	330	2	3.59	10776234350	1077969	1318.08	9500	10610	9200	11960	6440	9200	9996.79	0.27	0	-20151	9513	9356	9233	9076	8953	9295	9015	947	2760	5000	5880	10	1	18932713	1804	680.71	0.33	12	5.69	14.00	28473.00	16110	20240621	-40.84	7920	20241209	20.33	16110	-40.84	20240621	7920	20.33	20241209	16110	-40.84	20240621	7920	20.33	20241209	0.23	N	003070	5000	946 억	50370	N	N	0	N	N
63	20241219	110141	57	100.00	KOSPI		건설업	N	N	N	N	N	9650	450	2	4.89	10158685900	1013509	1239.27	9500	10610	9200	11960	6440	9200	10023.28	0.27	0	-12017	9513	9356	9233	9076	8953	9295	9015	947	2760	5000	5880	10	1	18932713	1827	689.29	0.34	12	5.35	14.00	28473.00	16110	20240621	-40.10	7920	20241209	21.84	16110	-40.10	20240621	7920	21.84	20241209	16110	-40.10	20240621	7920	21.84	20241209	0.23	N	003070	5000	946 억	50370	N	N	0	N	N
64	20241219	100142	57	100.00	KOSPI		건설업	N	N	N	N	N	10380	1180	2	12.83	7628560350	758651	927.64	9500	10610	9200	11960	6440	9200	10055.43	0.27	0	-3412	9513	9356	9233	9076	8953	9295	9015	947	2760	5000	5880	10	1	18932713	1965	741.43	0.36	12	4.01	14.00	28473.00	16110	20240621	-35.57	7920	20241209	31.06	16110	-35.57	20240621	7920	31.06	20241209	16110	-35.57	20240621	7920	31.06	20241209	0.23	N	003070	5000	946 억	50370	N	N	0	N	N
65	20241219	090141	57	100.00	KOSPI		건설업	N	N	N	N	N	9390	190	2	2.07	192397400	20424	24.97	9500	9600	9200	11960	6440	9200	9420.16	0.27	0	-6006	9513	9356	9233	9076	8953	9295	9015	947	2760	5000	5880	10	1	18932713	1778	670.71	0.33	12	0.11	14.00	28473.00	16110	20240621	-41.71	7920	20241209	18.56	16110	-41.71	20240621	7920	18.56	20241209	16110	-41.71	20240621	7920	18.56	20241209	0.23	N	003070	5000	946 억	50370	N	N	0	N	N
66	20241218	160141	57	100.00	KOSPI		건설업	N	N	N	N	N	9200	100	2	1.10	517698830	56330	84.60	9220	9390	9110	11830	6370	9100	9190.42	0.31	0	-7191	9386	9242	9136	8992	8886	9190	8940	947	2730	5000	5820	10	1	18932713	1742	657.14	0.32	12	0.30	14.00	28473.00	16110	20240621	-42.89	7920	20241209	16.16	16110	-42.89	20240621	7920	16.16	20241209	16110	-42.89	20240621	7920	16.16	20241209	0.25	N	003070	5000	946 억	58740	N	N	0	N	N
67	20241218	150141	57	100.00	KOSPI		건설업	N	N	N	N	N	9190	90	2	0.99	455173640	49527	74.38	9220	9390	9110	11830	6370	9100	9190.41	0.31	0	-6383	9386	9242	9136	8992	8886	9190	8940	947	2730	5000	5820	10	1	18932713	1740	656.43	0.32	12	0.26	14.00	28473.00	16110	20240621	-42.95	7920	20241209	16.04	16110	-42.95	20240621	7920	16.04	20241209	16110	-42.95	20240621	7920	16.04	20241209	0.25	N	003070	5000	946 억	58740	N	N	0	N	N
68	20241218	140141	57	100.00	KOSPI		건설업	N	N	N	N	N	9190	90	2	0.99	420895900	45789	68.77	9220	9390	9110	11830	6370	9100	9192.07	0.31	0	-6480	9386	9242	9136	8992	8886	9190	8940	947	2730	5000	5820	10	1	18932713	1740	656.43	0.32	12	0.24	14.00	28473.00	16110	20240621	-42.95	7920	20241209	16.04	16110	-42.95	20240621	7920	16.04	20241209	16110	-42.95	20240621	7920	16.04	20241209	0.25	N	003070	5000	946 억	58740	N	N	0	N	N
69	20241218	130141	57	100.00	KOSPI		건설업	N	N	N	N	N	9130	30	2	0.33	410340510	44636	67.04	9220	9390	9110	11830	6370	9100	9193.04	0.31	0	-6524	9386	9242	9136	8992	8886	9190	8940	947	2730	5000	5820	10	1	18932713	1729	652.14	0.32	12	0.24	14.00	28473.00	16110	20240621	-43.33	7920	20241209	15.28	16110	-43.33	20240621	7920	15.28	20241209	16110	-43.33	20240621	7920	15.28	20241209	0.25	N	003070	5000	946 억	58740	N	N	0	N	N
70	20241218	120141	57	100.00	KOSPI		건설업	N	N	N	N	N	9190	90	2	0.99	352233230	38279	57.49	9220	9390	9110	11830	6370	9100	9201.74	0.31	0	-6415	9386	9242	9136	8992	8886	9190	8940	947	2730	5000	5820	10	1	18932713	1740	656.43	0.32	12	0.20	14.00	28473.00	16110	20240621	-42.95	7920	20241209	16.04	16110	-42.95	20240621	7920	16.04	20241209	16110	-42.95	20240621	7920	16.04	20241209	0.25	N	003070	5000	946 억	58740	N	N	0	N	N
71	20241218	110141	57	100.00	KOSPI		건설업	N	N	N	N	N	9190	90	2	0.99	302752270	32892	49.40	9220	9390	9110	11830	6370	9100	9204.43	0.31	0	-6200	9386	9242	9136	8992	8886	9190	8940	947	2730	5000	5820	10	1	18932713	1740	656.43	0.32	12	0.17	14.00	28473.00	16110	20240621	-42.95	7920	20241209	16.04	16110	-42.95	20240621	7920	16.04	20241209	16110	-42.95	20240621	7920	16.04	20241209	0.25	N	003070	5000	946 억	58740	N	N	0	N	N
72	20241218	100141	57	100.00	KOSPI		건설업	N	N	N	N	N	9240	140	2	1.54	222051100	24118	36.22	9220	9390	9110	11830	6370	9100	9206.86	0.31	0	-4535	9386	9242	9136	8992	8886	9190	8940	947	2730	5000	5820	10	1	18932713	1749	660.00	0.32	12	0.13	14.00	28473.00	16110	20240621	-42.64	7920	20241209	16.67	16110	-42.64	20240621	7920	16.67	20241209	16110	-42.64	20240621	7920	16.67	20241209	0.25	N	003070	5000	946 억	58740	N	N	0	N	N
73	20241218	090141	57	100.00	KOSPI		건설업	N	N	N	N	N	9230	130	2	1.43	8872770	962	1.44	9220	9270	9220	11830	6370	9100	9223.25	0.31	0	-167	9386	9242	9136	8992	8886	9190	8940	947	2730	5000	5820	10	1	18932713	1747	659.29	0.32	12	0.01	14.00	28473.00	16110	20240621	-42.71	7920	20241209	16.54	16110	-42.71	20240621	7920	16.54	20241209	16110	-42.71	20240621	7920	16.54	20241209	0.25	N	003070	5000	946 억	58740	N	N	0	N	N
74	20241217	160140	57	100.00	KOSPI			N	N	N	N	N	9100	0	3	0.00	589138370	64511	34.81	9280	9280	9030	11830	6370	9100	9132.55	0.26	0	7242	9880	9490	9240	8850	8600	9685	9045	947	2730	5000	5820	10	1	18932713	1723	650.00	0.32	12	0.34	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	16110	-43.51	20240621	7920	14.90	20241209	16110	-43.51	20240621	7920	14.90	20241209	0.25	N	003070	5000	946 억	49710	N	N	4940	N	N
75	20241217	150140	57	100.00	KOSPI			N	N	N	N	N	9070	-30	5	-0.33	575317250	62989	33.99	9280	9280	9030	11830	6370	9100	9133.80	0.26	0	7701	9880	9490	9240	8850	8600	9685	9045	947	2730	5000	5820	10	1	18932713	1717	647.86	0.32	12	0.33	14.00	28473.00	16110	20240621	-43.70	7920	20241209	14.52	16110	-43.70	20240621	7920	14.52	20241209	16110	-43.70	20240621	7920	14.52	20241209	0.25	N	003070	5000	946 억	49710	N	N	4940	N	N
76	20241217	140141	57	100.00	KOSPI			N	N	N	N	N	9140	40	2	0.44	532997360	58340	31.48	9280	9280	9030	11830	6370	9100	9136.27	0.26	0	8165	9880	9490	9240	8850	8600	9685	9045	947	2730	5000	5820	10	1	18932713	1730	652.86	0.32	12	0.31	14.00	28473.00	16110	20240621	-43.27	7920	20241209	15.40	16110	-43.27	20240621	7920	15.40	20241209	16110	-43.27	20240621	7920	15.40	20241209	0.25	N	003070	5000	946 억	49710	N	N	4940	N	N
77	20241217	130138	57	100.00	KOSPI			N	N	N	N	N	9080	-20	5	-0.22	498516010	54550	29.43	9280	9280	9030	11830	6370	9100	9138.94	0.26	0	7736	9880	9490	9240	8850	8600	9685	9045	947	2730	5000	5820	10	1	18932713	1719	648.57	0.32	12	0.29	14.00	28473.00	16110	20240621	-43.64	7920	20241209	14.65	16110	-43.64	20240621	7920	14.65	20241209	16110	-43.64	20240621	7920	14.65	20241209	0.25	N	003070	5000	946 억	49710	N	N	4940	N	N
78	20241217	120141	57	100.00	KOSPI			N	N	N	N	N	9130	30	2	0.33	447362130	48925	26.40	9280	9280	9030	11830	6370	9100	9144.14	0.26	0	8284	9880	9490	9240	8850	8600	9685	9045	947	2730	5000	5820	10	1	18932713	1729	652.14	0.32	12	0.26	14.00	28473.00	16110	20240621	-43.33	7920	20241209	15.28	16110	-43.33	20240621	7920	15.28	20241209	16110	-43.33	20240621	7920	15.28	20241209	0.25	N	003070	5000	946 억	49710	N	N	4940	N	N
79	20241217	110140	57	100.00	KOSPI			N	N	N	N	N	9130	30	2	0.33	394548620	43122	23.27	9280	9280	9030	11830	6370	9100	9149.99	0.26	0	7148	9880	9490	9240	8850	8600	9685	9045	947	2730	5000	5820	10	1	18932713	1729	652.14	0.32	12	0.23	14.00	28473.00	16110	20240621	-43.33	7920	20241209	15.28	16110	-43.33	20240621	7920	15.28	20241209	16110	-43.33	20240621	7920	15.28	20241209	0.25	N	003070	5000	946 억	49710	N	N	4940	N	N
80	20241217	100141	57	100.00	KOSPI			N	N	N	N	N	9100	0	3	0.00	287421290	31315	16.90	9280	9280	9070	11830	6370	9100	9179.25	0.26	0	6207	9880	9490	9240	8850	8600	9685	9045	947	2730	5000	5820	10	1	18932713	1723	650.00	0.32	12	0.17	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	16110	-43.51	20240621	7920	14.90	20241209	16110	-43.51	20240621	7920	14.90	20241209	0.25	N	003070	5000	946 억	49710	N	N	4940	N	N
81	20241217	090140	57	100.00	KOSPI			N	N	N	N	N	9230	130	2	1.43	28641570	3103	1.67	9280	9280	9160	11830	6370	9100	9246.37	0.26	0	-1341	9880	9490	9240	8850	8600	9685	9045	947	2730	5000	5820	10	1	18932713	1747	659.29	0.32	12	0.02	14.00	28473.00	16110	20240621	-42.71	7920	20241209	16.54	16110	-42.71	20240621	7920	16.54	20241209	16110	-42.71	20240621	7920	16.54	20241209	0.25	N	003070	5000	946 억	49710	N	N	4940	N	N
82	20241216	160140	57	100.00	KOSPI			N	N	N	N	N	9100	10	2	0.11	1704777880	184543	283.34	9090	9630	8990	11810	6370	9090	9237.85	0.45	0	-37491	9363	9226	8973	8836	8583	9295	8905	947	2720	5000	5810	10	1	18932713	1723	650.00	0.32	12	0.97	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	16110	-43.51	20240621	7920	14.90	20241209	16110	-43.51	20240621	7920	14.90	20241209	0.29	N	003070	5000	946 억	85373	N	N	4940	N	N
83	20241216	150141	57	100.00	KOSPI			N	N	N	N	N	9100	10	2	0.11	1662993620	179960	276.30	9090	9630	8990	11810	6370	9090	9240.92	0.45	0	-37798	9363	9226	8973	8836	8583	9295	8905	947	2720	5000	5810	10	1	18932713	1723	650.00	0.32	12	0.95	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	16110	-43.51	20240621	7920	14.90	20241209	16110	-43.51	20240621	7920	14.90	20241209	0.29	N	003070	5000	946 억	85373	N	N	510	N	N
84	20241216	140140	57	100.00	KOSPI			N	N	N	N	N	9130	40	2	0.44	1555603120	168160	258.18	9090	9630	8990	11810	6370	9090	9250.74	0.45	0	-35037	9363	9226	8973	8836	8583	9295	8905	947	2720	5000	5810	10	1	18932713	1729	652.14	0.32	12	0.89	14.00	28473.00	16110	20240621	-43.33	7920	20241209	15.28	16110	-43.33	20240621	7920	15.28	20241209	16110	-43.33	20240621	7920	15.28	20241209	0.29	N	003070	5000	946 억	85373	N	N	510	N	N
85	20241216	130141	57	100.00	KOSPI			N	N	N	N	N	9200	110	2	1.21	1517468270	163987	251.78	9090	9630	8990	11810	6370	9090	9253.60	0.45	0	-34558	9363	9226	8973	8836	8583	9295	8905	947	2720	5000	5810	10	1	18932713	1742	657.14	0.32	12	0.87	14.00	28473.00	16110	20240621	-42.89	7920	20241209	16.16	16110	-42.89	20240621	7920	16.16	20241209	16110	-42.89	20240621	7920	16.16	20241209	0.29	N	003070	5000	946 억	85373	N	N	510	N	N
86	20241216	120141	57	100.00	KOSPI			N	N	N	N	N	9140	50	2	0.55	1424573740	153859	236.23	9090	9630	8990	11810	6370	9090	9258.97	0.45	0	-34055	9363	9226	8973	8836	8583	9295	8905	947	2720	5000	5810	10	1	18932713	1730	652.86	0.32	12	0.81	14.00	28473.00	16110	20240621	-43.27	7920	20241209	15.40	16110	-43.27	20240621	7920	15.40	20241209	16110	-43.27	20240621	7920	15.40	20241209	0.29	N	003070	5000	946 억	85373	N	N	510	N	N
87	20241216	110140	57	100.00	KOSPI			N	N	N	N	N	9170	80	2	0.88	1244880030	134227	206.08	9090	9630	8990	11810	6370	9090	9274.45	0.45	0	-30440	9363	9226	8973	8836	8583	9295	8905	947	2720	5000	5810	10	1	18932713	1736	655.00	0.32	12	0.71	14.00	28473.00	16110	20240621	-43.08	7920	20241209	15.78	16110	-43.08	20240621	7920	15.78	20241209	16110	-43.08	20240621	7920	15.78	20241209	0.29	N	003070	5000	946 억	85373	N	N	510	N	N
88	20241216	100140	57	100.00	KOSPI			N	N	N	N	N	9120	30	2	0.33	107310240	11775	18.08	9090	9180	8990	11810	6370	9090	9113.42	0.45	0	479	9363	9226	8973	8836	8583	9295	8905	947	2720	5000	5810	10	1	18932713	1727	651.43	0.32	12	0.06	14.00	28473.00	16110	20240621	-43.39	7920	20241209	15.15	16110	-43.39	20240621	7920	15.15	20241209	16110	-43.39	20240621	7920	15.15	20241209	0.29	N	003070	5000	946 억	85373	N	N	510	N	N
89	20241216	090141	57	100.00	KOSPI			N	N	N	N	N	9120	30	2	0.33	26897390	2959	4.54	9090	9120	8990	11810	6370	9090	9090.03	0.45	0	-1597	9363	9226	8973	8836	8583	9295	8905	947	2720	5000	5810	10	1	18932713	1727	651.43	0.32	12	0.02	14.00	28473.00	16110	20240621	-43.39	7920	20241209	15.15	16110	-43.39	20240621	7920	15.15	20241209	16110	-43.39	20240621	7920	15.15	20241209	0.29	N	003070	5000	946 억	85373	N	N	510	N	N
90	20241213	160136	57	100.00	KOSPI			N	N	N	N	N	9090	200	2	2.25	584107990	64732	143.60	8720	9110	8720	11550	6230	8890	9023.39	0.43	0	19582	9303	9096	8823	8616	8343	9200	8720	947	2660	5000	5680	10	1	18932713	1721	649.29	0.32	12	0.34	14.00	28473.00	16110	20240621	-43.58	7920	20241209	14.77	16110	-43.58	20240621	7920	14.77	20241209	16110	-43.58	20240621	7920	14.77	20241209	0.29	N	003070	5000	946 억	82303	N	N	510	N	N
91	20241213	150140	57	100.00	KOSPI			N	N	N	N	N	9060	170	2	1.91	516139500	57242	126.98	8720	9110	8720	11550	6230	8890	9016.80	0.43	0	13754	9303	9096	8823	8616	8343	9200	8720	947	2660	5000	5680	10	1	18932713	1715	647.14	0.32	12	0.30	14.00	28473.00	16110	20240621	-43.76	7920	20241209	14.39	16110	-43.76	20240621	7920	14.39	20241209	16110	-43.76	20240621	7920	14.39	20241209	0.29	N	003070	5000	946 억	82303	N	N	0	N	N
92	20241213	140141	57	100.00	KOSPI			N	N	N	N	N	8990	100	2	1.12	435160890	48301	107.15	8720	9110	8720	11550	6230	8890	9009.36	0.43	0	9632	9303	9096	8823	8616	8343	9200	8720	947	2660	5000	5680	10	1	18932713	1702	642.14	0.32	12	0.26	14.00	28473.00	16110	20240621	-44.20	7920	20241209	13.51	16110	-44.20	20240621	7920	13.51	20241209	16110	-44.20	20240621	7920	13.51	20241209	0.29	N	003070	5000	946 억	82303	N	N	0	N	N
93	20241213	130141	57	100.00	KOSPI			N	N	N	N	N	9020	130	2	1.46	333813180	37069	82.23	8720	9110	8720	11550	6230	8890	9005.18	0.43	0	3647	9303	9096	8823	8616	8343	9200	8720	947	2660	5000	5680	10	1	18932713	1708	644.29	0.32	12	0.20	14.00	28473.00	16110	20240621	-44.01	7920	20241209	13.89	16110	-44.01	20240621	7920	13.89	20241209	16110	-44.01	20240621	7920	13.89	20241209	0.29	N	003070	5000	946 억	82303	N	N	0	N	N
94	20241213	120141	57	100.00	KOSPI			N	N	N	N	N	9020	130	2	1.46	317555980	35264	78.23	8720	9110	8720	11550	6230	8890	9005.10	0.43	0	3161	9303	9096	8823	8616	8343	9200	8720	947	2660	5000	5680	10	1	18932713	1708	644.29	0.32	12	0.19	14.00	28473.00	16110	20240621	-44.01	7920	20241209	13.89	16110	-44.01	20240621	7920	13.89	20241209	16110	-44.01	20240621	7920	13.89	20241209	0.29	N	003070	5000	946 억	82303	N	N	0	N	N
95	20241213	110140	57	100.00	KOSPI			N	N	N	N	N	9010	120	2	1.35	257625230	28612	63.47	8720	9110	8720	11550	6230	8890	9004.10	0.43	0	2202	9303	9096	8823	8616	8343	9200	8720	947	2660	5000	5680	10	1	18932713	1706	643.57	0.32	12	0.15	14.00	28473.00	16110	20240621	-44.07	7920	20241209	13.76	16110	-44.07	20240621	7920	13.76	20241209	16110	-44.07	20240621	7920	13.76	20241209	0.29	N	003070	5000	946 억	82303	N	N	0	N	N
96	20241213	100140	57	100.00	KOSPI			N	N	N	N	N	9050	160	2	1.80	214280220	23814	52.83	8720	9110	8720	11550	6230	8890	8998.08	0.43	0	2583	9303	9096	8823	8616	8343	9200	8720	947	2660	5000	5680	10	1	18932713	1713	646.43	0.32	12	0.13	14.00	28473.00	16110	20240621	-43.82	7920	20241209	14.27	16110	-43.82	20240621	7920	14.27	20241209	16110	-43.82	20240621	7920	14.27	20241209	0.29	N	003070	5000	946 억	82303	N	N	0	N	N
97	20241213	090140	57	100.00	KOSPI			N	N	N	N	N	8850	-40	5	-0.45	20898140	2379	5.28	8720	9080	8720	11550	6230	8890	8784.42	0.43	0	-422	9303	9096	8823	8616	8343	9200	8720	947	2660	5000	5680	10	1	18932713	1676	632.14	0.31	12	0.01	14.00	28473.00	16110	20240621	-45.07	7920	20241209	11.74	16110	-45.07	20240621	7920	11.74	20241209	16110	-45.07	20240621	7920	11.74	20241209	0.29	N	003070	5000	946 억	82303	N	N	0	N	N
98	20241212	160140	57	100.00	KOSPI			N	N	N	N	N	8890	-30	5	-0.34	397208510	45036	109.42	8850	9030	8550	11590	6250	8920	8819.80	0.42	0	2918	9120	9020	8860	8760	8600	9070	8810	947	2670	5000	5700	10	1	18932713	1683	635.00	0.31	12	0.24	14.00	28473.00	16110	20240621	-44.82	7920	20241209	12.25	16110	-44.82	20240621	7920	12.25	20241209	16110	-44.82	20240621	7920	12.25	20241209	0.26	N	003070	5000	946 억	79295	N	N	0	N	N
99	20241212	150139	57	100.00	KOSPI			N	N	N	N	N	8710	-210	5	-2.35	361209650	40956	99.51	8850	9030	8550	11590	6250	8920	8819.46	0.42	0	1613	9120	9020	8860	8760	8600	9070	8810	947	2670	5000	5700	10	1	18932713	1649	622.14	0.31	12	0.22	14.00	28473.00	16110	20240621	-45.93	7920	20241209	9.97	16110	-45.93	20240621	7920	9.97	20241209	16110	-45.93	20240621	7920	9.97	20241209	0.26	N	003070	5000	946 억	79295	N	N	0	N	N
100	20241212	140141	57	100.00	KOSPI			N	N	N	N	N	8740	-180	5	-2.02	334384860	37879	92.03	8850	9030	8550	11590	6250	8920	8827.71	0.42	0	1838	9120	9020	8860	8760	8600	9070	8810	947	2670	5000	5700	10	1	18932713	1655	624.29	0.31	12	0.20	14.00	28473.00	16110	20240621	-45.75	7920	20241209	10.35	16110	-45.75	20240621	7920	10.35	20241209	16110	-45.75	20240621	7920	10.35	20241209	0.26	N	003070	5000	946 억	79295	N	N	0	N	N
101	20241212	130140	57	100.00	KOSPI			N	N	N	N	N	8710	-210	5	-2.35	299934930	33926	82.43	8850	9030	8550	11590	6250	8920	8840.86	0.42	0	1395	9120	9020	8860	8760	8600	9070	8810	947	2670	5000	5700	10	1	18932713	1649	622.14	0.31	12	0.18	14.00	28473.00	16110	20240621	-45.93	7920	20241209	9.97	16110	-45.93	20240621	7920	9.97	20241209	16110	-45.93	20240621	7920	9.97	20241209	0.26	N	003070	5000	946 억	79295	N	N	0	N	N
102	20241212	120139	57	100.00	KOSPI			N	N	N	N	N	8840	-80	5	-0.90	241909790	27262	66.24	8850	9030	8790	11590	6250	8920	8873.52	0.42	0	1210	9120	9020	8860	8760	8600	9070	8810	947	2670	5000	5700	10	1	18932713	1674	631.43	0.31	12	0.14	14.00	28473.00	16110	20240621	-45.13	7920	20241209	11.62	16110	-45.13	20240621	7920	11.62	20241209	16110	-45.13	20240621	7920	11.62	20241209	0.26	N	003070	5000	946 억	79295	N	N	0	N	N
103	20241212	110139	57	100.00	KOSPI			N	N	N	N	N	8880	-40	5	-0.45	169368290	19054	46.29	8850	9030	8800	11590	6250	8920	8888.86	0.42	0	2022	9120	9020	8860	8760	8600	9070	8810	947	2670	5000	5700	10	1	18932713	1681	634.29	0.31	12	0.10	14.00	28473.00	16110	20240621	-44.88	7920	20241209	12.12	16110	-44.88	20240621	7920	12.12	20241209	16110	-44.88	20240621	7920	12.12	20241209	0.26	N	003070	5000	946 억	79295	N	N	0	N	N
104	20241212	100140	57	100.00	KOSPI			N	N	N	N	N	8870	-50	5	-0.56	145855230	16412	39.87	8850	9030	8800	11590	6250	8920	8887.11	0.42	0	2135	9120	9020	8860	8760	8600	9070	8810	947	2670	5000	5700	10	1	18932713	1679	633.57	0.31	12	0.09	14.00	28473.00	16110	20240621	-44.94	7920	20241209	11.99	16110	-44.94	20240621	7920	11.99	20241209	16110	-44.94	20240621	7920	11.99	20241209	0.26	N	003070	5000	946 억	79295	N	N	0	N	N
105	20241212	090140	57	100.00	KOSPI			N	N	N	N	N	8930	10	2	0.11	13387320	1499	3.64	8850	8990	8850	11590	6250	8920	8930.83	0.42	0	-7	9120	9020	8860	8760	8600	9070	8810	947	2670	5000	5700	10	1	18932713	1691	637.86	0.31	12	0.01	14.00	28473.00	16110	20240621	-44.57	7920	20241209	12.75	16110	-44.57	20240621	7920	12.75	20241209	16110	-44.57	20240621	7920	12.75	20241209	0.26	N	003070	5000	946 억	79295	N	N	0	N	N
106	20241211	160139	57	100.00	KOSPI			N	N	N	N	N	8920	110	2	1.25	361102930	40850	40.66	8810	8960	8700	11450	6170	8810	8839.10	0.41	0	131	9350	9080	8540	8270	7730	9215	8405	947	2640	5000	5630	10	1	18932713	1689	637.14	0.31	12	0.22	14.00	28473.00	16110	20240621	-44.63	7920	20241209	12.63	16110	-44.63	20240621	7920	12.63	20241209	16110	-44.63	20240621	7920	12.63	20241209	0.32	N	003070	5000	946 억	77376	N	N	0	N	N
107	20241211	150131	57	100.00	KOSPI			N	N	N	N	N	8930	120	2	1.36	337241050	38176	38.00	8810	8960	8700	11450	6170	8810	8833.85	0.41	0	-251	9350	9080	8540	8270	7730	9215	8405	947	2640	5000	5630	10	1	18932713	1691	637.86	0.31	12	0.20	14.00	28473.00	16110	20240621	-44.57	7920	20241209	12.75	16110	-44.57	20240621	7920	12.75	20241209	16110	-44.57	20240621	7920	12.75	20241209	0.32	N	003070	5000	946 억	77376	N	N	0	N	N
108	20241211	140139	57	100.00	KOSPI			N	N	N	N	N	8880	70	2	0.79	279462160	31686	31.54	8810	8960	8700	11450	6170	8810	8819.74	0.41	0	-596	9350	9080	8540	8270	7730	9215	8405	947	2640	5000	5630	10	1	18932713	1681	634.29	0.31	12	0.17	14.00	28473.00	16110	20240621	-44.88	7920	20241209	12.12	16110	-44.88	20240621	7920	12.12	20241209	16110	-44.88	20240621	7920	12.12	20241209	0.32	N	003070	5000	946 억	77376	N	N	0	N	N
109	20241211	130140	57	100.00	KOSPI			N	N	N	N	N	8850	40	2	0.45	249887440	28354	28.22	8810	8960	8700	11450	6170	8810	8813.13	0.41	0	400	9350	9080	8540	8270	7730	9215	8405	947	2640	5000	5630	10	1	18932713	1676	632.14	0.31	12	0.15	14.00	28473.00	16110	20240621	-45.07	7920	20241209	11.74	16110	-45.07	20240621	7920	11.74	20241209	16110	-45.07	20240621	7920	11.74	20241209	0.32	N	003070	5000	946 억	77376	N	N	0	N	N
110	20241211	120139	57	100.00	KOSPI			N	N	N	N	N	8870	60	2	0.68	230225030	26129	26.01	8810	8960	8700	11450	6170	8810	8811.09	0.41	0	787	9350	9080	8540	8270	7730	9215	8405	947	2640	5000	5630	10	1	18932713	1679	633.57	0.31	12	0.14	14.00	28473.00	16110	20240621	-44.94	7920	20241209	11.99	16110	-44.94	20240621	7920	11.99	20241209	16110	-44.94	20240621	7920	11.99	20241209	0.32	N	003070	5000	946 억	77376	N	N	0	N	N
111	20241211	110140	57	100.00	KOSPI			N	N	N	N	N	8790	-20	5	-0.23	178984200	20302	20.21	8810	8960	8700	11450	6170	8810	8816.09	0.41	0	2026	9350	9080	8540	8270	7730	9215	8405	947	2640	5000	5630	10	1	18932713	1664	627.86	0.31	12	0.11	14.00	28473.00	16110	20240621	-45.44	7920	20241209	10.98	16110	-45.44	20240621	7920	10.98	20241209	16110	-45.44	20240621	7920	10.98	20241209	0.32	N	003070	5000	946 억	77376	N	N	0	N	N
112	20241211	100139	57	100.00	KOSPI			N	N	N	N	N	8830	20	2	0.23	111095780	12591	12.53	8810	8960	8700	11450	6170	8810	8823.43	0.41	0	1602	9350	9080	8540	8270	7730	9215	8405	947	2640	5000	5630	10	1	18932713	1672	630.71	0.31	12	0.07	14.00	28473.00	16110	20240621	-45.19	7920	20241209	11.49	16110	-45.19	20240621	7920	11.49	20241209	16110	-45.19	20240621	7920	11.49	20241209	0.32	N	003070	5000	946 억	77376	N	N	0	N	N
113	20241211	090140	57	100.00	KOSPI			N	N	N	N	N	8710	-100	5	-1.14	6872660	784	0.78	8810	8810	8700	11450	6170	8810	8766.15	0.41	0	-129	9350	9080	8540	8270	7730	9215	8405	947	2640	5000	5630	10	1	18932713	1649	622.14	0.31	12	0.00	14.00	28473.00	16110	20240621	-45.93	7920	20241209	9.97	16110	-45.93	20240621	7920	9.97	20241209	16110	-45.93	20240621	7920	9.97	20241209	0.32	N	003070	5000	946 억	77376	N	N	0	N	N
114	20241210	160140	57	100.00	KOSPI			N	N	N	N	N	8810	850	2	10.68	858536210	100242	100.20	8000	8810	8000	10340	5580	7960	8564.38	0.25	0	31103	8786	8372	8146	7732	7506	8260	7620	947	2380	5000	5090	10	1	18932713	1668	629.29	0.31	12	0.53	14.00	28473.00	16110	20240621	-45.31	7920	20241209	11.24	16110	-45.31	20240621	7920	11.24	20241209	16110	-45.31	20240621	7920	11.24	20241209	0.35	N	003070	5000	946 억	46759	N	N	0	N	N
115	20241210	150139	57	100.00	KOSPI			N	N	N	N	N	8680	720	2	9.05	723590340	84882	84.85	8000	8770	8000	10340	5580	7960	8524.66	0.25	0	27241	8786	8372	8146	7732	7506	8260	7620	947	2380	5000	5090	10	1	18932713	1643	620.00	0.30	12	0.45	14.00	28473.00	16110	20240621	-46.12	7920	20241209	9.60	16110	-46.12	20240621	7920	9.60	20241209	16110	-46.12	20240621	7920	9.60	20241209	0.35	N	003070	5000	946 억	46759	N	N	0	N	N
116	20241210	140139	57	100.00	KOSPI			N	N	N	N	N	8640	680	2	8.54	691552150	81195	81.16	8000	8770	8000	10340	5580	7960	8517.18	0.25	0	26114	8786	8372	8146	7732	7506	8260	7620	947	2380	5000	5090	10	1	18932713	1636	617.14	0.30	12	0.43	14.00	28473.00	16110	20240621	-46.37	7920	20241209	9.09	16110	-46.37	20240621	7920	9.09	20241209	16110	-46.37	20240621	7920	9.09	20241209	0.35	N	003070	5000	946 억	46759	N	N	0	N	N
117	20241210	130139	57	100.00	KOSPI			N	N	N	N	N	8650	690	2	8.67	648744190	76264	76.23	8000	8770	8000	10340	5580	7960	8506.56	0.25	0	24480	8786	8372	8146	7732	7506	8260	7620	947	2380	5000	5090	10	1	18932713	1638	617.86	0.30	12	0.40	14.00	28473.00	16110	20240621	-46.31	7920	20241209	9.22	16110	-46.31	20240621	7920	9.22	20241209	16110	-46.31	20240621	7920	9.22	20241209	0.35	N	003070	5000	946 억	46759	N	N	0	N	N
118	20241210	120139	57	100.00	KOSPI			N	N	N	N	N	8690	730	2	9.17	580374600	68313	68.28	8000	8770	8000	10340	5580	7960	8495.81	0.25	0	25486	8786	8372	8146	7732	7506	8260	7620	947	2380	5000	5090	10	1	18932713	1645	620.71	0.31	12	0.36	14.00	28473.00	16110	20240621	-46.06	7920	20241209	9.72	16110	-46.06	20240621	7920	9.72	20241209	16110	-46.06	20240621	7920	9.72	20241209	0.35	N	003070	5000	946 억	46759	N	N	0	N	N
119	20241210	110139	57	100.00	KOSPI			N	N	N	N	N	8740	780	2	9.80	536632320	63272	63.25	8000	8770	8000	10340	5580	7960	8481.36	0.25	0	25393	8786	8372	8146	7732	7506	8260	7620	947	2380	5000	5090	10	1	18932713	1655	624.29	0.31	12	0.33	14.00	28473.00	16110	20240621	-45.75	7920	20241209	10.35	16110	-45.75	20240621	7920	10.35	20241209	16110	-45.75	20240621	7920	10.35	20241209	0.35	N	003070	5000	946 억	46759	N	N	0	N	N
120	20241210	100139	57	100.00	KOSPI			N	N	N	N	N	8510	550	2	6.91	359135600	42680	42.66	8000	8570	8000	10340	5580	7960	8414.61	0.25	0	16392	8786	8372	8146	7732	7506	8260	7620	947	2380	5000	5090	10	1	18932713	1611	607.86	0.30	12	0.23	14.00	28473.00	16110	20240621	-47.18	7920	20241209	7.45	16110	-47.18	20240621	7920	7.45	20241209	16110	-47.18	20240621	7920	7.45	20241209	0.35	N	003070	5000	946 억	46759	N	N	0	N	N
121	20241210	090140	57	100.00	KOSPI			N	N	N	N	N	8260	300	2	3.77	23940270	2963	2.96	8000	8280	8000	10340	5580	7960	8079.74	0.25	0	-387	8786	8372	8146	7732	7506	8260	7620	947	2380	5000	5090	10	1	18932713	1564	590.00	0.29	12	0.02	14.00	28473.00	16110	20240621	-48.73	7920	20241209	4.29	16110	-48.73	20240621	7920	4.29	20241209	16110	-48.73	20240621	7920	4.29	20241209	0.35	N	003070	5000	946 억	46759	N	N	0	N	N
122	20241209	160138	57	100.00	KOSPI	신저가		N	N	N	N	N	7960	-590	5	-6.90	795770600	98504	98.43	8550	8560	7920	11110	5990	8550	8078.65	0.29	0	-6262	9390	8970	8580	8160	7770	8775	7965	947	2560	5000	5470	10	1	18932713	1507	568.57	0.28	12	0.52	14.00	28473.00	16110	20240621	-50.59	7920	20241209	0.51	16110	-50.59	20240621	7920	0.51	20241209	16110	-50.59	20240621	7920	0.51	20241209	0.38	N	003070	5000	946 억	54387	N	N	0	N	N
123	20241209	150139	57	100.00	KOSPI	신저가		N	N	N	N	N	8020	-530	5	-6.20	751643450	92971	92.90	8550	8560	7920	11110	5990	8550	8084.71	0.29	0	-6806	9390	8970	8580	8160	7770	8775	7965	947	2560	5000	5470	10	1	18932713	1518	572.86	0.28	12	0.49	14.00	28473.00	16110	20240621	-50.22	7920	20241209	1.26	16110	-50.22	20240621	7920	1.26	20241209	16110	-50.22	20240621	7920	1.26	20241209	0.38	N	003070	5000	946 억	54387	N	N	0	N	N
124	20241209	140139	57	100.00	KOSPI	신저가		N	N	N	N	N	8000	-550	5	-6.43	683986770	84496	84.43	8550	8560	7920	11110	5990	8550	8094.90	0.29	0	-5597	9390	8970	8580	8160	7770	8775	7965	947	2560	5000	5470	10	1	18932713	1515	571.43	0.28	12	0.45	14.00	28473.00	16110	20240621	-50.34	7920	20241209	1.01	16110	-50.34	20240621	7920	1.01	20241209	16110	-50.34	20240621	7920	1.01	20241209	0.38	N	003070	5000	946 억	54387	N	N	0	N	N
125	20241209	130140	57	100.00	KOSPI	신저가		N	N	N	N	N	8060	-490	5	-5.73	478919220	58870	58.82	8550	8560	8030	11110	5990	8550	8135.20	0.29	0	-1187	9390	8970	8580	8160	7770	8775	7965	947	2560	5000	5470	10	1	18932713	1526	575.71	0.28	12	0.31	14.00	28473.00	16110	20240621	-49.97	8030	20241209	0.37	16110	-49.97	20240621	8030	0.37	20241209	16110	-49.97	20240621	8030	0.37	20241209	0.38	N	003070	5000	946 억	54387	N	N	0	N	N
126	20241209	120139	57	100.00	KOSPI	신저가		N	N	N	N	N	8120	-430	5	-5.03	424589690	52144	52.10	8550	8560	8030	11110	5990	8550	8142.64	0.29	0	-1434	9390	8970	8580	8160	7770	8775	7965	947	2560	5000	5470	10	1	18932713	1537	580.00	0.29	12	0.28	14.00	28473.00	16110	20240621	-49.60	8030	20241209	1.12	16110	-49.60	20240621	8030	1.12	20241209	16110	-49.60	20240621	8030	1.12	20241209	0.38	N	003070	5000	946 억	54387	N	N	0	N	N
127	20241209	110140	57	100.00	KOSPI	신저가		N	N	N	N	N	8170	-380	5	-4.44	388004580	47624	47.59	8550	8560	8030	11110	5990	8550	8147.25	0.29	0	-2068	9390	8970	8580	8160	7770	8775	7965	947	2560	5000	5470	10	1	18932713	1547	583.57	0.29	12	0.25	14.00	28473.00	16110	20240621	-49.29	8030	20241209	1.74	16110	-49.29	20240621	8030	1.74	20241209	16110	-49.29	20240621	8030	1.74	20241209	0.38	N	003070	5000	946 억	54387	N	N	0	N	N
128	20241209	100139	57	100.00	KOSPI	신저가		N	N	N	N	N	8130	-420	5	-4.91	337844260	41460	41.43	8550	8560	8030	11110	5990	8550	8148.68	0.29	0	-2118	9390	8970	8580	8160	7770	8775	7965	947	2560	5000	5470	10	1	18932713	1539	580.71	0.29	12	0.22	14.00	28473.00	16110	20240621	-49.53	8030	20241209	1.25	16110	-49.53	20240621	8030	1.25	20241209	16110	-49.53	20240621	8030	1.25	20241209	0.38	N	003070	5000	946 억	54387	N	N	0	N	N
129	20241209	090139	57	100.00	KOSPI			N	N	N	N	N	8500	-50	5	-0.58	18982150	2227	2.23	8550	8560	8360	11110	5990	8550	8523.64	0.29	0	-487	9390	8970	8580	8160	7770	8775	7965	947	2560	5000	5470	10	1	18932713	1609	607.14	0.30	12	0.01	14.00	28473.00	16110	20240621	-47.24	8170	20240419	4.04	16110	-47.24	20240621	8170	4.04	20240419	16110	-47.24	20240621	8170	4.04	20240419	0.38	N	003070	5000	946 억	54387	N	N	0	N	N
130	20241206	160139	57	100.00	KOSPI		건설업	N	N	N	N	N	8550	-200	5	-2.29	843271060	99578	133.57	8660	9000	8190	11370	6130	8750	8468.33	0.28	0	3764	9203	8976	8843	8616	8483	8910	8550	947	2620	5000	5600	10	1	18932713	1619	610.71	0.30	12	0.53	14.00	28473.00	16110	20240621	-46.93	8170	20240419	4.65	16110	-46.93	20240621	8170	4.65	20240419	16110	-46.93	20240621	8170	4.65	20240419	0.38	N	003070	5000	946 억	52418	N	N	0	N	N
131	20241206	150139	57	100.00	KOSPI		건설업	N	N	N	N	N	8540	-210	5	-2.40	813583270	96096	128.90	8660	9000	8190	11370	6130	8750	8466.36	0.28	0	3619	9203	8976	8843	8616	8483	8910	8550	947	2620	5000	5600	10	1	18932713	1617	610.00	0.30	12	0.51	14.00	28473.00	16110	20240621	-46.99	8170	20240419	4.53	16110	-46.99	20240621	8170	4.53	20240419	16110	-46.99	20240621	8170	4.53	20240419	0.38	N	003070	5000	946 억	52418	N	N	0	N	N
132	20241206	140138	57	100.00	KOSPI		건설업	N	N	N	N	N	8400	-350	5	-4.00	774315490	91441	122.65	8660	9000	8190	11370	6130	8750	8467.92	0.28	0	953	9203	8976	8843	8616	8483	8910	8550	947	2620	5000	5600	10	1	18932713	1590	600.00	0.30	12	0.48	14.00	28473.00	16110	20240621	-47.86	8170	20240419	2.82	16110	-47.86	20240621	8170	2.82	20240419	16110	-47.86	20240621	8170	2.82	20240419	0.38	N	003070	5000	946 억	52418	N	N	0	N	N
133	20241206	130138	57	100.00	KOSPI		건설업	N	N	N	N	N	8390	-360	5	-4.11	740066250	87360	117.18	8660	9000	8190	11370	6130	8750	8471.45	0.28	0	-1395	9203	8976	8843	8616	8483	8910	8550	947	2620	5000	5600	10	1	18932713	1588	599.29	0.29	12	0.46	14.00	28473.00	16110	20240621	-47.92	8170	20240419	2.69	16110	-47.92	20240621	8170	2.69	20240419	16110	-47.92	20240621	8170	2.69	20240419	0.38	N	003070	5000	946 억	52418	N	N	0	N	N
134	20241206	120138	57	100.00	KOSPI		건설업	N	N	N	N	N	8470	-280	5	-3.20	691954660	81603	109.46	8660	9000	8190	11370	6130	8750	8479.52	0.28	0	-814	9203	8976	8843	8616	8483	8910	8550	947	2620	5000	5600	10	1	18932713	1604	605.00	0.30	12	0.43	14.00	28473.00	16110	20240621	-47.42	8170	20240419	3.67	16110	-47.42	20240621	8170	3.67	20240419	16110	-47.42	20240621	8170	3.67	20240419	0.38	N	003070	5000	946 억	52418	N	N	0	N	N
135	20241206	110139	57	100.00	KOSPI		건설업	N	N	N	N	N	8230	-520	5	-5.94	583510350	68686	92.13	8660	9000	8190	11370	6130	8750	8495.33	0.28	0	-1766	9203	8976	8843	8616	8483	8910	8550	947	2620	5000	5600	10	1	18932713	1558	587.86	0.29	12	0.36	14.00	28473.00	16110	20240621	-48.91	8170	20240419	0.73	16110	-48.91	20240621	8170	0.73	20240419	16110	-48.91	20240621	8170	0.73	20240419	0.38	N	003070	5000	946 억	52418	N	N	0	N	N
136	20241206	100138	57	100.00	KOSPI		건설업	N	N	N	N	N	8500	-250	5	-2.86	282360420	32581	43.70	8660	9000	8400	11370	6130	8750	8666.41	0.28	0	-6188	9203	8976	8843	8616	8483	8910	8550	947	2620	5000	5600	10	1	18932713	1609	607.14	0.30	12	0.17	14.00	28473.00	16110	20240621	-47.24	8170	20240419	4.04	16110	-47.24	20240621	8170	4.04	20240419	16110	-47.24	20240621	8170	4.04	20240419	0.38	N	003070	5000	946 억	52418	N	N	0	N	N
137	20241206	090138	57	100.00	KOSPI		건설업	N	N	N	N	N	8850	100	2	1.14	25934350	2977	3.99	8660	8850	8660	11370	6130	8750	8711.56	0.28	0	688	9203	8976	8843	8616	8483	8910	8550	947	2620	5000	5600	10	1	18932713	1676	632.14	0.31	12	0.02	14.00	28473.00	16110	20240621	-45.07	8170	20240419	8.32	16110	-45.07	20240621	8170	8.32	20240419	16110	-45.07	20240621	8170	8.32	20240419	0.38	N	003070	5000	946 억	52418	N	N	0	N	N
138	20241205	160138	57	100.00	KOSPI		건설업	N	N	N	N	N	8750	-200	5	-2.23	650077030	73750	47.46	9030	9070	8710	11630	6270	8950	8814.65	0.28	0	-1979	9710	9330	9120	8740	8530	9225	8635	947	2680	5000	5720	10	1	18932713	1657	625.00	0.31	12	0.39	14.00	28473.00	16110	20240621	-45.69	8170	20240419	7.10	16110	-45.69	20240621	8170	7.10	20240419	16110	-45.69	20240621	8170	7.10	20240419	0.39	N	003070	5000	946 억	53570	N	N	0	N	N
139	20241205	150138	57	100.00	KOSPI		건설업	N	N	N	N	N	8760	-190	5	-2.12	624592050	70835	45.59	9030	9070	8710	11630	6270	8950	8817.56	0.28	0	-1953	9710	9330	9120	8740	8530	9225	8635	947	2680	5000	5720	10	1	18932713	1659	625.71	0.31	12	0.37	14.00	28473.00	16110	20240621	-45.62	8170	20240419	7.22	16110	-45.62	20240621	8170	7.22	20240419	16110	-45.62	20240621	8170	7.22	20240419	0.39	N	003070	5000	946 억	53570	N	N	0	N	N
140	20241205	140137	57	100.00	KOSPI		건설업	N	N	N	N	N	8820	-130	5	-1.45	505705110	57277	36.86	9030	9070	8710	11630	6270	8950	8829.11	0.28	0	-4459	9710	9330	9120	8740	8530	9225	8635	947	2680	5000	5720	10	1	18932713	1670	630.00	0.31	12	0.30	14.00	28473.00	16110	20240621	-45.25	8170	20240419	7.96	16110	-45.25	20240621	8170	7.96	20240419	16110	-45.25	20240621	8170	7.96	20240419	0.39	N	003070	5000	946 억	53570	N	N	0	N	N
141	20241205	130138	57	100.00	KOSPI		건설업	N	N	N	N	N	8840	-110	5	-1.23	456088300	51641	33.23	9030	9070	8710	11630	6270	8950	8831.90	0.28	0	-3848	9710	9330	9120	8740	8530	9225	8635	947	2680	5000	5720	10	1	18932713	1674	631.43	0.31	12	0.27	14.00	28473.00	16110	20240621	-45.13	8170	20240419	8.20	16110	-45.13	20240621	8170	8.20	20240419	16110	-45.13	20240621	8170	8.20	20240419	0.39	N	003070	5000	946 억	53570	N	N	0	N	N
142	20241205	120138	57	100.00	KOSPI		건설업	N	N	N	N	N	8880	-70	5	-0.78	404407140	45791	29.47	9030	9070	8710	11630	6270	8950	8831.59	0.28	0	-2850	9710	9330	9120	8740	8530	9225	8635	947	2680	5000	5720	10	1	18932713	1681	634.29	0.31	12	0.24	14.00	28473.00	16110	20240621	-44.88	8170	20240419	8.69	16110	-44.88	20240621	8170	8.69	20240419	16110	-44.88	20240621	8170	8.69	20240419	0.39	N	003070	5000	946 억	53570	N	N	0	N	N
143	20241205	110138	57	100.00	KOSPI		건설업	N	N	N	N	N	8880	-70	5	-0.78	347050040	39339	25.32	9030	9070	8710	11630	6270	8950	8822.04	0.28	0	-2428	9710	9330	9120	8740	8530	9225	8635	947	2680	5000	5720	10	1	18932713	1681	634.29	0.31	12	0.21	14.00	28473.00	16110	20240621	-44.88	8170	20240419	8.69	16110	-44.88	20240621	8170	8.69	20240419	16110	-44.88	20240621	8170	8.69	20240419	0.39	N	003070	5000	946 억	53570	N	N	0	N	N
144	20241205	100137	57	100.00	KOSPI		건설업	N	N	N	N	N	8980	30	2	0.34	283112000	32163	20.70	9030	9070	8710	11630	6270	8950	8802.41	0.28	0	-1219	9710	9330	9120	8740	8530	9225	8635	947	2680	5000	5720	10	1	18932713	1700	641.43	0.32	12	0.17	14.00	28473.00	16110	20240621	-44.26	8170	20240419	9.91	16110	-44.26	20240621	8170	9.91	20240419	16110	-44.26	20240621	8170	9.91	20240419	0.39	N	003070	5000	946 억	53570	N	N	0	N	N
145	20241205	090137	57	100.00	KOSPI		건설업	N	N	N	N	N	9070	120	2	1.34	5354860	593	0.38	9030	9070	9010	11630	6270	8950	9030.12	0.28	0	-387	9710	9330	9120	8740	8530	9225	8635	947	2680	5000	5720	10	1	18932713	1717	647.86	0.32	12	0.00	14.00	28473.00	16110	20240621	-43.70	8170	20240419	11.02	16110	-43.70	20240621	8170	11.02	20240419	16110	-43.70	20240621	8170	11.02	20240419	0.39	N	003070	5000	946 억	53570	N	N	0	N	N
146	20241204	160136	57	100.00	KOSPI		건설업	N	N	N	N	N	8950	-610	5	-6.38	1410009080	154906	329.61	9150	9500	8910	12420	6700	9560	9102.48	0.28	0	117	9786	9672	9566	9452	9346	9730	9510	947	2860	5000	6110	10	1	18932713	1694	639.29	0.31	12	0.82	14.00	28473.00	16110	20240621	-44.44	8170	20240419	9.55	16110	-44.44	20240621	8170	9.55	20240419	16110	-44.44	20240621	8170	9.55	20240419	0.38	N	003070	5000	946 억	53254	N	N	1	N	N
147	20241204	150137	57	100.00	KOSPI		건설업	N	N	N	N	N	9000	-560	5	-5.86	1273205020	139599	297.04	9150	9500	8910	12420	6700	9560	9120.45	0.28	0	270	9786	9672	9566	9452	9346	9730	9510	947	2860	5000	6110	10	1	18932713	1704	642.86	0.32	12	0.74	14.00	28473.00	16110	20240621	-44.13	8170	20240419	10.16	16110	-44.13	20240621	8170	10.16	20240419	16110	-44.13	20240621	8170	10.16	20240419	0.38	N	003070	5000	946 억	53254	N	N	1	N	N
148	20241204	140137	57	100.00	KOSPI		건설업	N	N	N	N	N	9020	-540	5	-5.65	1085033590	118714	252.60	9150	9500	8910	12420	6700	9560	9139.90	0.28	0	-1601	9786	9672	9566	9452	9346	9730	9510	947	2860	5000	6110	10	1	18932713	1708	644.29	0.32	12	0.63	14.00	28473.00	16110	20240621	-44.01	8170	20240419	10.40	16110	-44.01	20240621	8170	10.40	20240419	16110	-44.01	20240621	8170	10.40	20240419	0.38	N	003070	5000	946 억	53254	N	N	1	N	N
149	20241204	130137	57	100.00	KOSPI		건설업	N	N	N	N	N	9160	-400	5	-4.18	1052144330	115091	244.89	9150	9500	8910	12420	6700	9560	9141.85	0.28	0	-615	9786	9672	9566	9452	9346	9730	9510	947	2860	5000	6110	10	1	18932713	1734	654.29	0.32	12	0.61	14.00	28473.00	16110	20240621	-43.14	8170	20240419	12.12	16110	-43.14	20240621	8170	12.12	20240419	16110	-43.14	20240621	8170	12.12	20240419	0.38	N	003070	5000	946 억	53254	N	N	1	N	N
150	20241204	120136	57	100.00	KOSPI		건설업	N	N	N	N	N	9050	-510	5	-5.33	969932240	106081	225.72	9150	9500	8910	12420	6700	9560	9143.32	0.28	0	-246	9786	9672	9566	9452	9346	9730	9510	947	2860	5000	6110	10	1	18932713	1713	646.43	0.32	12	0.56	14.00	28473.00	16110	20240621	-43.82	8170	20240419	10.77	16110	-43.82	20240621	8170	10.77	20240419	16110	-43.82	20240621	8170	10.77	20240419	0.38	N	003070	5000	946 억	53254	N	N	1	N	N
151	20241204	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	9010	-550	5	-5.75	826378870	90048	191.60	9150	9500	8950	12420	6700	9560	9177.09	0.28	0	5481	9786	9672	9566	9452	9346	9730	9510	947	2860	5000	6110	10	1	18932713	1706	643.57	0.32	12	0.48	14.00	28473.00	16110	20240621	-44.07	8170	20240419	10.28	16110	-44.07	20240621	8170	10.28	20240419	16110	-44.07	20240621	8170	10.28	20240419	0.38	N	003070	5000	946 억	53254	N	N	1	N	N
152	20241204	100136	57	100.00	KOSPI		건설업	N	N	N	N	N	9220	-340	5	-3.56	594288960	64306	136.83	9150	9500	9000	12420	6700	9560	9241.58	0.28	0	8414	9786	9672	9566	9452	9346	9730	9510	947	2860	5000	6110	10	1	18932713	1746	658.57	0.32	12	0.34	14.00	28473.00	16110	20240621	-42.77	8170	20240419	12.85	16110	-42.77	20240621	8170	12.85	20240419	16110	-42.77	20240621	8170	12.85	20240419	0.38	N	003070	5000	946 억	53254	N	N	1	N	N
153	20241204	090138	57	100.00	KOSPI		건설업	N	N	N	N	N	9350	-210	5	-2.20	50227240	5425	11.54	9150	9500	9140	12420	6700	9560	9258.48	0.28	0	1220	9786	9672	9566	9452	9346	9730	9510	947	2860	5000	6110	10	1	18932713	1770	667.86	0.33	12	0.03	14.00	28473.00	16110	20240621	-41.96	8170	20240419	14.44	16110	-41.96	20240621	8170	14.44	20240419	16110	-41.96	20240621	8170	14.44	20240419	0.38	N	003070	5000	946 억	53254	N	N	1	N	N
154	20241203	160140	57	100.00	KOSPI		건설업	N	N	N	N	N	9560	70	2	0.74	432966900	45366	46.64	9480	9680	9460	12330	6650	9490	9543.76	0.22	0	8075	10283	9886	9643	9246	9003	9765	9125	947	2840	5000	6070	10	1	18932713	1810	682.86	0.34	12	0.24	14.00	28473.00	16110	20240621	-40.66	8170	20240419	17.01	16110	-40.66	20240621	8170	17.01	20240419	16110	-40.66	20240621	8170	17.01	20240419	0.37	N	003070	5000	946 억	41473	N	N	1	N	N
155	20241203	150141	57	100.00	KOSPI		건설업	N	N	N	N	N	9620	130	2	1.37	393366540	41239	42.39	9480	9680	9460	12330	6650	9490	9538.70	0.22	0	8514	10283	9886	9643	9246	9003	9765	9125	947	2840	5000	6070	10	1	18932713	1821	687.14	0.34	12	0.22	14.00	28473.00	16110	20240621	-40.29	8170	20240419	17.75	16110	-40.29	20240621	8170	17.75	20240419	16110	-40.29	20240621	8170	17.75	20240419	0.37	N	003070	5000	946 억	41473	N	N	0	N	N
156	20241203	140140	57	100.00	KOSPI		건설업	N	N	N	N	N	9510	20	2	0.21	337515870	35412	36.40	9480	9660	9460	12330	6650	9490	9531.12	0.22	0	6175	10283	9886	9643	9246	9003	9765	9125	947	2840	5000	6070	10	1	18932713	1801	679.29	0.33	12	0.19	14.00	28473.00	16110	20240621	-40.97	8170	20240419	16.40	16110	-40.97	20240621	8170	16.40	20240419	16110	-40.97	20240621	8170	16.40	20240419	0.37	N	003070	5000	946 억	41473	N	N	0	N	N
157	20241203	130140	57	100.00	KOSPI		건설업	N	N	N	N	N	9540	50	2	0.53	280365780	29397	30.22	9480	9660	9460	12330	6650	9490	9537.22	0.22	0	5943	10283	9886	9643	9246	9003	9765	9125	947	2840	5000	6070	10	1	18932713	1806	681.43	0.34	12	0.16	14.00	28473.00	16110	20240621	-40.78	8170	20240419	16.77	16110	-40.78	20240621	8170	16.77	20240419	16110	-40.78	20240621	8170	16.77	20240419	0.37	N	003070	5000	946 억	41473	N	N	0	N	N
158	20241203	120144	57	100.00	KOSPI		건설업	N	N	N	N	N	9520	30	2	0.32	254759980	26707	27.45	9480	9660	9460	12330	6650	9490	9539.07	0.22	0	5786	10283	9886	9643	9246	9003	9765	9125	947	2840	5000	6070	10	1	18932713	1802	680.00	0.33	12	0.14	14.00	28473.00	16110	20240621	-40.91	8170	20240419	16.52	16110	-40.91	20240621	8170	16.52	20240419	16110	-40.91	20240621	8170	16.52	20240419	0.37	N	003070	5000	946 억	41473	N	N	0	N	N
159	20241203	110138	57	100.00	KOSPI		건설업	N	N	N	N	N	9510	20	2	0.21	228839160	23979	24.65	9480	9660	9460	12330	6650	9490	9543.32	0.22	0	6644	10283	9886	9643	9246	9003	9765	9125	947	2840	5000	6070	10	1	18932713	1801	679.29	0.33	12	0.13	14.00	28473.00	16110	20240621	-40.97	8170	20240419	16.40	16110	-40.97	20240621	8170	16.40	20240419	16110	-40.97	20240621	8170	16.40	20240419	0.37	N	003070	5000	946 억	41473	N	N	0	N	N
160	20241203	100136	57	100.00	KOSPI		건설업	N	N	N	N	N	9500	10	2	0.11	154445240	16148	16.60	9480	9660	9470	12330	6650	9490	9564.36	0.22	0	4419	10283	9886	9643	9246	9003	9765	9125	947	2840	5000	6070	10	1	18932713	1799	678.57	0.33	12	0.09	14.00	28473.00	16110	20240621	-41.03	8170	20240419	16.28	16110	-41.03	20240621	8170	16.28	20240419	16110	-41.03	20240621	8170	16.28	20240419	0.37	N	003070	5000	946 억	41473	N	N	0	N	N
161	20241203	090137	57	100.00	KOSPI		건설업	N	N	N	N	N	9550	60	2	0.63	4450890	469	0.48	9480	9550	9470	12330	6650	9490	9490.17	0.22	0	211	10283	9886	9643	9246	9003	9765	9125	947	2840	5000	6070	10	1	18932713	1808	682.14	0.34	12	0.00	14.00	28473.00	16110	20240621	-40.72	8170	20240419	16.89	16110	-40.72	20240621	8170	16.89	20240419	16110	-40.72	20240621	8170	16.89	20240419	0.37	N	003070	5000	946 억	41473	N	N	0	N	N
162	20241202	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	9490	-460	5	-4.62	929927070	96539	143.56	9950	10040	9400	12930	6970	9950	9632.21	0.21	0	2676	10330	10140	10010	9820	9690	10075	9755	947	2980	5000	6360	10	1	18932713	1797	677.86	0.33	12	0.51	14.00	28473.00	16110	20240621	-41.09	8170	20240419	16.16	16110	-41.09	20240621	8170	16.16	20240419	16110	-41.09	20240621	8170	16.16	20240419	0.37	N	003070	5000	946 억	39911	N	N	0	N	N
163	20241202	150138	57	100.00	KOSPI		건설업	N	N	N	N	N	9480	-470	5	-4.72	849821670	88067	130.96	9950	10040	9400	12930	6970	9950	9649.25	0.21	0	4879	10330	10140	10010	9820	9690	10075	9755	947	2980	5000	6360	10	1	18932713	1795	677.14	0.33	12	0.47	14.00	28473.00	16110	20240621	-41.15	8170	20240419	16.03	16110	-41.15	20240621	8170	16.03	20240419	16110	-41.15	20240621	8170	16.03	20240419	0.37	N	003070	5000	946 억	39911	N	N	0	N	N
164	20241202	140138	57	100.00	KOSPI		건설업	N	N	N	N	N	9710	-240	5	-2.41	560822640	57728	85.85	9950	10040	9590	12930	6970	9950	9714.36	0.21	0	3508	10330	10140	10010	9820	9690	10075	9755	947	2980	5000	6360	10	1	18932713	1838	693.57	0.34	12	0.30	14.00	28473.00	16110	20240621	-39.73	8170	20240419	18.85	16110	-39.73	20240621	8170	18.85	20240419	16110	-39.73	20240621	8170	18.85	20240419	0.37	N	003070	5000	946 억	39911	N	N	0	N	N
165	20241202	130140	57	100.00	KOSPI		건설업	N	N	N	N	N	9640	-310	5	-3.12	539075160	55477	82.50	9950	10040	9590	12930	6970	9950	9716.52	0.21	0	3300	10330	10140	10010	9820	9690	10075	9755	947	2980	5000	6360	10	1	18932713	1825	688.57	0.34	12	0.29	14.00	28473.00	16110	20240621	-40.16	8170	20240419	17.99	16110	-40.16	20240621	8170	17.99	20240419	16110	-40.16	20240621	8170	17.99	20240419	0.37	N	003070	5000	946 억	39911	N	N	0	N	N
166	20241202	120142	57	100.00	KOSPI		건설업	N	N	N	N	N	9620	-330	5	-3.32	486559640	50030	74.40	9950	10040	9590	12930	6970	9950	9724.75	0.21	0	1343	10330	10140	10010	9820	9690	10075	9755	947	2980	5000	6360	10	1	18932713	1821	687.14	0.34	12	0.26	14.00	28473.00	16110	20240621	-40.29	8170	20240419	17.75	16110	-40.29	20240621	8170	17.75	20240419	16110	-40.29	20240621	8170	17.75	20240419	0.37	N	003070	5000	946 억	39911	N	N	0	N	N
167	20241202	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	9640	-310	5	-3.12	427073750	43845	65.20	9950	10040	9590	12930	6970	9950	9739.88	0.21	0	1809	10330	10140	10010	9820	9690	10075	9755	947	2980	5000	6360	10	1	18932713	1825	688.57	0.34	12	0.23	14.00	28473.00	16110	20240621	-40.16	8170	20240419	17.99	16110	-40.16	20240621	8170	17.99	20240419	16110	-40.16	20240621	8170	17.99	20240419	0.37	N	003070	5000	946 억	39911	N	N	0	N	N
168	20241202	100136	57	100.00	KOSPI		건설업	N	N	N	N	N	9700	-250	5	-2.51	231733190	23549	35.02	9950	10040	9670	12930	6970	9950	9839.83	0.21	0	-2192	10330	10140	10010	9820	9690	10075	9755	947	2980	5000	6360	10	1	18932713	1836	692.86	0.34	12	0.12	14.00	28473.00	16110	20240621	-39.79	8170	20240419	18.73	16110	-39.79	20240621	8170	18.73	20240419	16110	-39.79	20240621	8170	18.73	20240419	0.37	N	003070	5000	946 억	39911	N	N	0	N	N
169	20241202	090136	57	100.00	KOSPI		건설업	N	N	N	N	N	9910	-40	5	-0.40	11709310	1178	1.75	9950	9950	9910	12930	6970	9950	9938.69	0.21	0	1	10330	10140	10010	9820	9690	10075	9755	947	2980	5000	6360	10	1	18932713	1876	707.86	0.35	12	0.01	14.00	28473.00	16110	20240621	-38.49	8170	20240419	21.30	16110	-38.49	20240621	8170	21.30	20240419	16110	-38.49	20240621	8170	21.30	20240419	0.37	N	003070	5000	946 억	39911	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History