KissMeData/034300/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160443	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12160	-170	5	-1.38	132009130	10898	431.95	12330	12330	12030	16020	8640	12330	12113.14	3.73	-622	-625	12536	12432	12326	12222	12116	12380	12170	200	3690	5000	8870	10	1	4000000	486	-3.42	0.17	12	0.27	-3555.00	70930.00	26450	20230202	-54.03	12030	20231228	1.08	26450	-54.03	20230202	12030	1.08	20231228	26450	-54.03	20230202	12030	1.08	20231228	1.03	N	034300	5000	200 억	149316	N	N	1	N	N
3	20231229	150441	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12160	-170	5	-1.38	132009130	10898	431.95	12330	12330	12030	16020	8640	12330	12113.14	3.73	-622	-625	12536	12432	12326	12222	12116	12380	12170	200	3690	5000	8870	10	1	4000000	486	-3.42	0.17	12	0.27	-3555.00	70930.00	26450	20230202	-54.03	12030	20231228	1.08	26450	-54.03	20230202	12030	1.08	20231228	26450	-54.03	20230202	12030	1.08	20231228	1.03	N	034300	5000	200 억	149316	N	N	1	N	N
4	20231229	140440	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12160	-170	5	-1.38	132009130	10898	431.95	12330	12330	12030	16020	8640	12330	12113.14	3.73	-622	-625	12536	12432	12326	12222	12116	12380	12170	200	3690	5000	8870	10	1	4000000	486	-3.42	0.17	12	0.27	-3555.00	70930.00	26450	20230202	-54.03	12030	20231228	1.08	26450	-54.03	20230202	12030	1.08	20231228	26450	-54.03	20230202	12030	1.08	20231228	1.03	N	034300	5000	200 억	149316	N	N	1	N	N
5	20231229	130440	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12160	-170	5	-1.38	132009130	10898	431.95	12330	12330	12030	16020	8640	12330	12113.14	3.73	-622	-625	12536	12432	12326	12222	12116	12380	12170	200	3690	5000	8870	10	1	4000000	486	-3.42	0.17	12	0.27	-3555.00	70930.00	26450	20230202	-54.03	12030	20231228	1.08	26450	-54.03	20230202	12030	1.08	20231228	26450	-54.03	20230202	12030	1.08	20231228	1.03	N	034300	5000	200 억	149316	N	N	1	N	N
6	20231229	120441	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12160	-170	5	-1.38	132009130	10898	431.95	12330	12330	12030	16020	8640	12330	12113.14	3.73	-622	-625	12536	12432	12326	12222	12116	12380	12170	200	3690	5000	8870	10	1	4000000	486	-3.42	0.17	12	0.27	-3555.00	70930.00	26450	20230202	-54.03	12030	20231228	1.08	26450	-54.03	20230202	12030	1.08	20231228	26450	-54.03	20230202	12030	1.08	20231228	1.03	N	034300	5000	200 억	149316	N	N	1	N	N
7	20231229	110424	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12160	-170	5	-1.38	132009130	10898	431.95	12330	12330	12030	16020	8640	12330	12113.14	3.73	-622	-625	12536	12432	12326	12222	12116	12380	12170	200	3690	5000	8870	10	1	4000000	486	-3.42	0.17	12	0.27	-3555.00	70930.00	26450	20230202	-54.03	12030	20231228	1.08	26450	-54.03	20230202	12030	1.08	20231228	26450	-54.03	20230202	12030	1.08	20231228	1.03	N	034300	5000	200 억	149316	N	N	1	N	N
8	20231229	100427	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12160	-170	5	-1.38	132009130	10898	431.95	12330	12330	12030	16020	8640	12330	12113.14	3.73	-622	-625	12536	12432	12326	12222	12116	12380	12170	200	3690	5000	8870	10	1	4000000	486	-3.42	0.17	12	0.27	-3555.00	70930.00	26450	20230202	-54.03	12030	20231228	1.08	26450	-54.03	20230202	12030	1.08	20231228	26450	-54.03	20230202	12030	1.08	20231228	1.03	N	034300	5000	200 억	149316	N	N	1	N	N
9	20231229	090427	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12160	-170	5	-1.38	132009130	10898	431.95	12330	12330	12030	16020	8640	12330	12113.14	3.73	-622	-625	12536	12432	12326	12222	12116	12380	12170	200	3690	5000	8870	10	1	4000000	486	-3.42	0.17	12	0.27	-3555.00	70930.00	26450	20230202	-54.03	12030	20231228	1.08	26450	-54.03	20230202	12030	1.08	20231228	26450	-54.03	20230202	12030	1.08	20231228	1.03	N	034300	5000	200 억	149316	N	N	1	N	N
10	20231228	160423	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12160	-170	5	-1.38	132009130	10898	431.95	12330	12330	12030	16020	8640	12330	12113.14	3.75	0	-625	12536	12432	12326	12222	12116	12380	12170	200	3690	5000	8870	10	1	4000000	486	-3.42	0.17	12	0.27	-3555.00	70930.00	26450	20230202	-54.03	12030	20231228	1.08	26450	-54.03	20230202	12030	1.08	20231228	26450	-54.03	20230202	12030	1.08	20231228	1.03	N	034300	5000	200 억	149938	N	N	1	N	N
11	20231228	150427	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12140	-190	5	-1.54	125890690	10394	411.97	12330	12330	12030	16020	8640	12330	12111.86	3.75	0	-619	12536	12432	12326	12222	12116	12380	12170	200	3690	5000	8870	10	1	4000000	486	-3.41	0.17	12	0.26	-3555.00	70930.00	26450	20230202	-54.10	12030	20231228	0.91	26450	-54.10	20230202	12030	0.91	20231228	26450	-54.10	20230202	12030	0.91	20231228	1.03	N	034300	5000	200 억	149938	N	N	1	N	N
12	20231228	140423	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12080	-250	5	-2.03	119830940	9894	392.15	12330	12330	12030	16020	8640	12330	12111.48	3.75	0	-596	12536	12432	12326	12222	12116	12380	12170	200	3690	5000	8870	10	1	4000000	483	-3.40	0.17	12	0.25	-3555.00	70930.00	26450	20230202	-54.33	12030	20231228	0.42	26450	-54.33	20230202	12030	0.42	20231228	26450	-54.33	20230202	12030	0.42	20231228	1.03	N	034300	5000	200 억	149938	N	N	1	N	N
13	20231228	130424	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12080	-250	5	-2.03	96018830	7920	313.91	12330	12330	12030	16020	8640	12330	12123.59	3.75	0	-592	12536	12432	12326	12222	12116	12380	12170	200	3690	5000	8870	10	1	4000000	483	-3.40	0.17	12	0.20	-3555.00	70930.00	26450	20230202	-54.33	12030	20231228	0.42	26450	-54.33	20230202	12030	0.42	20231228	26450	-54.33	20230202	12030	0.42	20231228	1.03	N	034300	5000	200 억	149938	N	N	1	N	N
14	20231228	120425	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12070	-260	5	-2.11	71303180	5872	232.74	12330	12330	12030	16020	8640	12330	12142.91	3.75	0	-549	12536	12432	12326	12222	12116	12380	12170	200	3690	5000	8870	10	1	4000000	483	-3.40	0.17	12	0.15	-3555.00	70930.00	26450	20230202	-54.37	12030	20231228	0.33	26450	-54.37	20230202	12030	0.33	20231228	26450	-54.37	20230202	12030	0.33	20231228	1.03	N	034300	5000	200 억	149938	N	N	1	N	N
15	20231228	110424	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12120	-210	5	-1.70	65859230	5422	214.90	12330	12330	12030	16020	8640	12330	12146.67	3.75	0	-521	12536	12432	12326	12222	12116	12380	12170	200	3690	5000	8870	10	1	4000000	485	-3.41	0.17	12	0.14	-3555.00	70930.00	26450	20230202	-54.18	12030	20231228	0.75	26450	-54.18	20230202	12030	0.75	20231228	26450	-54.18	20230202	12030	0.75	20231228	1.03	N	034300	5000	200 억	149938	N	N	1	N	N
16	20231228	100422	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12100	-230	5	-1.87	46661640	3832	151.88	12330	12330	12100	16020	8640	12330	12176.84	3.75	0	-170	12536	12432	12326	12222	12116	12380	12170	200	3690	5000	8870	10	1	4000000	484	-3.40	0.17	12	0.10	-3555.00	70930.00	26450	20230202	-54.25	12100	20231228	0.00	26450	-54.25	20230202	12100	0.00	20231228	26450	-54.25	20230202	12100	0.00	20231228	1.03	N	034300	5000	200 억	149938	N	N	1	N	N
17	20231228	090422	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12320	-10	5	-0.08	19425040	1592	63.10	12330	12330	12200	16020	8640	12330	12201.66	3.75	0	-9	12536	12432	12326	12222	12116	12380	12170	200	3690	5000	8870	10	1	4000000	493	-3.47	0.17	12	0.04	-3555.00	70930.00	26450	20230202	-53.42	12200	20231228	0.98	26450	-53.42	20230202	12200	0.98	20231228	26450	-53.42	20230202	12200	0.98	20231228	1.03	N	034300	5000	200 억	149938	N	N	1	N	N
18	20231227	160421	57	100.00	KOSPI		건설업	N	N	N	N		N	12330	-100	5	-0.80	30987340	2516	26.72	12430	12430	12220	16150	8710	12430	12315.91	3.77	0	-961	12923	12676	12443	12196	11963	12560	12080	200	3720	5000	8940	10	1	4000000	493	-3.47	0.17	12	0.06	-3555.00	70930.00	26450	20230202	-53.38	12210	20231226	0.98	26450	-53.38	20230202	12210	0.98	20231226	26450	-53.38	20230202	12210	0.98	20231226	1.01	N	034300	5000	200 억	150921	N	N	1	N	N
19	20231227	150426	57	100.00	KOSPI		건설업	N	N	N	N		N	12320	-110	5	-0.88	25592620	2078	22.07	12430	12430	12220	16150	8710	12430	12315.99	3.77	0	-890	12923	12676	12443	12196	11963	12560	12080	200	3720	5000	8940	10	1	4000000	493	-3.47	0.17	12	0.05	-3555.00	70930.00	26450	20230202	-53.42	12210	20231226	0.90	26450	-53.42	20230202	12210	0.90	20231226	26450	-53.42	20230202	12210	0.90	20231226	1.01	N	034300	5000	200 억	150921	N	N	0	N	N
20	20231227	140425	57	100.00	KOSPI		건설업	N	N	N	N		N	12330	-100	5	-0.80	18089000	1468	15.59	12430	12430	12220	16150	8710	12430	12322.21	3.77	0	-825	12923	12676	12443	12196	11963	12560	12080	200	3720	5000	8940	10	1	4000000	493	-3.47	0.17	12	0.04	-3555.00	70930.00	26450	20230202	-53.38	12210	20231226	0.98	26450	-53.38	20230202	12210	0.98	20231226	26450	-53.38	20230202	12210	0.98	20231226	1.01	N	034300	5000	200 억	150921	N	N	0	N	N
21	20231227	130421	57	100.00	KOSPI		건설업	N	N	N	N		N	12340	-90	5	-0.72	17928950	1455	15.45	12430	12430	12220	16150	8710	12430	12322.30	3.77	0	-817	12923	12676	12443	12196	11963	12560	12080	200	3720	5000	8940	10	1	4000000	494	-3.47	0.17	12	0.04	-3555.00	70930.00	26450	20230202	-53.35	12210	20231226	1.06	26450	-53.35	20230202	12210	1.06	20231226	26450	-53.35	20230202	12210	1.06	20231226	1.01	N	034300	5000	200 억	150921	N	N	0	N	N
22	20231227	120420	57	100.00	KOSPI		건설업	N	N	N	N		N	12360	-70	5	-0.56	15231620	1236	13.13	12430	12430	12220	16150	8710	12430	12323.32	3.77	0	-613	12923	12676	12443	12196	11963	12560	12080	200	3720	5000	8940	10	1	4000000	494	-3.48	0.17	12	0.03	-3555.00	70930.00	26450	20230202	-53.27	12210	20231226	1.23	26450	-53.27	20230202	12210	1.23	20231226	26450	-53.27	20230202	12210	1.23	20231226	1.01	N	034300	5000	200 억	150921	N	N	0	N	N
23	20231227	110424	57	100.00	KOSPI		건설업	N	N	N	N		N	12260	-170	5	-1.37	10550220	857	9.10	12430	12430	12220	16150	8710	12430	12310.64	3.77	0	-299	12923	12676	12443	12196	11963	12560	12080	200	3720	5000	8940	10	1	4000000	490	-3.45	0.17	12	0.02	-3555.00	70930.00	26450	20230202	-53.65	12210	20231226	0.41	26450	-53.65	20230202	12210	0.41	20231226	26450	-53.65	20230202	12210	0.41	20231226	1.01	N	034300	5000	200 억	150921	N	N	0	N	N
24	20231227	100424	57	100.00	KOSPI		건설업	N	N	N	N		N	12240	-190	5	-1.53	8945750	726	7.71	12430	12430	12220	16150	8710	12430	12321.97	3.77	0	-304	12923	12676	12443	12196	11963	12560	12080	200	3720	5000	8940	10	1	4000000	490	-3.44	0.17	12	0.02	-3555.00	70930.00	26450	20230202	-53.72	12210	20231226	0.25	26450	-53.72	20230202	12210	0.25	20231226	26450	-53.72	20230202	12210	0.25	20231226	1.01	N	034300	5000	200 억	150921	N	N	0	N	N
25	20231227	090424	57	100.00	KOSPI		건설업	N	N	N	N		N	12430	0	3	0.00	3157220	254	2.70	12430	12430	12430	16150	8710	12430	12430.00	3.77	0	-182	12923	12676	12443	12196	11963	12560	12080	200	3720	5000	8940	10	1	4000000	497	-3.50	0.18	12	0.01	-3555.00	70930.00	26450	20230202	-53.01	12210	20231226	1.80	26450	-53.01	20230202	12210	1.80	20231226	26450	-53.01	20230202	12210	1.80	20231226	1.01	N	034300	5000	200 억	150921	N	N	0	N	N
26	20231226	160424	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12430	0	3	0.00	115620070	9373	226.35	12690	12690	12210	16150	8710	12430	12335.44	3.79	0	-825	12650	12540	12470	12360	12290	12595	12415	200	3720	5000	8940	10	1	4000000	497	-3.50	0.18	12	0.23	-3555.00	70930.00	26450	20230202	-53.01	12210	20231226	1.80	26450	-53.01	20230202	12210	1.80	20231226	26450	-53.01	20230202	12210	1.80	20231226	1.00	N	034300	5000	200 억	151746	N	N	0	N	N
27	20231226	150423	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12380	-50	5	-0.40	112589220	9129	220.45	12690	12690	12210	16150	8710	12430	12333.14	3.79	0	-825	12650	12540	12470	12360	12290	12595	12415	200	3720	5000	8940	10	1	4000000	495	-3.48	0.17	12	0.23	-3555.00	70930.00	26450	20230202	-53.19	12210	20231226	1.39	26450	-53.19	20230202	12210	1.39	20231226	26450	-53.19	20230202	12210	1.39	20231226	1.00	N	034300	5000	200 억	151746	N	N	0	N	N
28	20231226	140424	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12340	-90	5	-0.72	88710670	7191	173.65	12690	12690	12210	16150	8710	12430	12336.35	3.79	0	-771	12650	12540	12470	12360	12290	12595	12415	200	3720	5000	8940	10	1	4000000	494	-3.47	0.17	12	0.18	-3555.00	70930.00	26450	20230202	-53.35	12210	20231226	1.06	26450	-53.35	20230202	12210	1.06	20231226	26450	-53.35	20230202	12210	1.06	20231226	1.00	N	034300	5000	200 억	151746	N	N	0	N	N
29	20231226	130424	57	100.00	KOSPI	신저가	건설업	N	N	N	N		N	12340	-90	5	-0.72	83963150	6805	164.33	12690	12690	12210	16150	8710	12430	12338.45	3.79	0	-755	12650	12540	12470	12360	12290	12595	12415	200	3720	5000	8940	10	1	4000000	494	-3.47	0.17	12	0.17	-3555.00	70930.00	26450	20230202	-53.35	12210	20231226	1.06	26450	-53.35	20230202	12210	1.06	20231226	26450	-53.35	20230202	12210	1.06	20231226	1.00	N	034300	5000	200 억	151746	N	N	0	N	N
30	20231226	120423	57	100.00	KOSPI		건설업	N	N	N	N		N	12340	-90	5	-0.72	41488360	3355	81.02	12690	12690	12300	16150	8710	12430	12366.13	3.79	0	-514	12650	12540	12470	12360	12290	12595	12415	200	3720	5000	8940	10	1	4000000	494	-3.47	0.17	12	0.08	-3555.00	70930.00	26450	20230202	-53.35	12220	20231102	0.98	26450	-53.35	20230202	12220	0.98	20231102	26450	-53.35	20230202	12220	0.98	20231102	1.00	N	034300	5000	200 억	151746	N	N	0	N	N
31	20231226	110426	57	100.00	KOSPI		건설업	N	N	N	N		N	12360	-70	5	-0.56	37054080	2996	72.35	12690	12690	12300	16150	8710	12430	12367.85	3.79	0	-514	12650	12540	12470	12360	12290	12595	12415	200	3720	5000	8940	10	1	4000000	494	-3.48	0.17	12	0.07	-3555.00	70930.00	26450	20230202	-53.27	12220	20231102	1.15	26450	-53.27	20230202	12220	1.15	20231102	26450	-53.27	20230202	12220	1.15	20231102	1.00	N	034300	5000	200 억	151746	N	N	0	N	N
32	20231226	100423	57	100.00	KOSPI		건설업	N	N	N	N		N	12360	-70	5	-0.56	22078410	1782	43.03	12690	12690	12300	16150	8710	12430	12389.68	3.79	0	-514	12650	12540	12470	12360	12290	12595	12415	200	3720	5000	8940	10	1	4000000	494	-3.48	0.17	12	0.04	-3555.00	70930.00	26450	20230202	-53.27	12220	20231102	1.15	26450	-53.27	20230202	12220	1.15	20231102	26450	-53.27	20230202	12220	1.15	20231102	1.00	N	034300	5000	200 억	151746	N	N	0	N	N
33	20231226	090424	57	100.00	KOSPI		건설업	N	N	N	N		N	12450	20	2	0.16	2317860	183	4.42	12690	12690	12450	16150	8710	12430	12665.90	3.79	0	-27	12650	12540	12470	12360	12290	12595	12415	200	3720	5000	8940	10	1	4000000	498	-3.50	0.18	12	0.00	-3555.00	70930.00	26450	20230202	-52.93	12220	20231102	1.88	26450	-52.93	20230202	12220	1.88	20231102	26450	-52.93	20230202	12220	1.88	20231102	1.00	N	034300	5000	200 억	151746	N	N	0	N	N
34	20231222	160418	57	100.00	KOSPI		건설업	N	N	N	N		N	12430	0	3	0.00	51587960	4141	92.19	12420	12580	12400	16150	8710	12430	12457.85	3.79	0	21	12603	12516	12433	12346	12263	12475	12305	200	3720	5000	8940	10	1	4000000	497	-3.50	0.18	12	0.10	-3555.00	70930.00	26450	20230202	-53.01	12220	20231102	1.72	26450	-53.01	20230202	12220	1.72	20231102	26450	-53.01	20230202	12220	1.72	20231102	1.04	N	034300	5000	200 억	151724	N	N	0	N	N
35	20231222	150418	57	100.00	KOSPI		건설업	N	N	N	N		N	12420	-10	5	-0.08	49801370	3998	89.00	12420	12580	12400	16150	8710	12430	12456.57	3.79	0	0	12603	12516	12433	12346	12263	12475	12305	200	3720	5000	8940	10	1	4000000	497	-3.49	0.18	12	0.10	-3555.00	70930.00	26450	20230202	-53.04	12220	20231102	1.64	26450	-53.04	20230202	12220	1.64	20231102	26450	-53.04	20230202	12220	1.64	20231102	1.04	N	034300	5000	200 억	151724	N	N	0	N	N
36	20231222	140416	57	100.00	KOSPI		건설업	N	N	N	N		N	12480	50	2	0.40	39063370	3135	69.79	12420	12580	12400	16150	8710	12430	12460.41	3.79	0	-50	12603	12516	12433	12346	12263	12475	12305	200	3720	5000	8940	10	1	4000000	499	-3.51	0.18	12	0.08	-3555.00	70930.00	26450	20230202	-52.82	12220	20231102	2.13	26450	-52.82	20230202	12220	2.13	20231102	26450	-52.82	20230202	12220	2.13	20231102	1.04	N	034300	5000	200 억	151724	N	N	0	N	N
37	20231222	130415	57	100.00	KOSPI		건설업	N	N	N	N		N	12430	0	3	0.00	38299880	3074	68.43	12420	12580	12400	16150	8710	12430	12459.30	3.79	0	-55	12603	12516	12433	12346	12263	12475	12305	200	3720	5000	8940	10	1	4000000	497	-3.50	0.18	12	0.08	-3555.00	70930.00	26450	20230202	-53.01	12220	20231102	1.72	26450	-53.01	20230202	12220	1.72	20231102	26450	-53.01	20230202	12220	1.72	20231102	1.04	N	034300	5000	200 억	151724	N	N	0	N	N
38	20231222	120415	57	100.00	KOSPI		건설업	N	N	N	N		N	12480	50	2	0.40	33664530	2702	60.15	12420	12580	12400	16150	8710	12430	12459.12	3.79	0	-55	12603	12516	12433	12346	12263	12475	12305	200	3720	5000	8940	10	1	4000000	499	-3.51	0.18	12	0.07	-3555.00	70930.00	26450	20230202	-52.82	12220	20231102	2.13	26450	-52.82	20230202	12220	2.13	20231102	26450	-52.82	20230202	12220	2.13	20231102	1.04	N	034300	5000	200 억	151724	N	N	0	N	N
39	20231222	110417	57	100.00	KOSPI		건설업	N	N	N	N		N	12500	70	2	0.56	26667800	2142	47.68	12420	12580	12400	16150	8710	12430	12449.95	3.79	0	-57	12603	12516	12433	12346	12263	12475	12305	200	3720	5000	8940	10	1	4000000	500	-3.52	0.18	12	0.05	-3555.00	70930.00	26450	20230202	-52.74	12220	20231102	2.29	26450	-52.74	20230202	12220	2.29	20231102	26450	-52.74	20230202	12220	2.29	20231102	1.04	N	034300	5000	200 억	151724	N	N	0	N	N
40	20231222	100415	57	100.00	KOSPI		건설업	N	N	N	N		N	12440	10	2	0.08	19025820	1528	34.02	12420	12580	12400	16150	8710	12430	12451.45	3.79	0	-174	12603	12516	12433	12346	12263	12475	12305	200	3720	5000	8940	10	1	4000000	498	-3.50	0.18	12	0.04	-3555.00	70930.00	26450	20230202	-52.97	12220	20231102	1.80	26450	-52.97	20230202	12220	1.80	20231102	26450	-52.97	20230202	12220	1.80	20231102	1.04	N	034300	5000	200 억	151724	N	N	0	N	N
41	20231222	090415	57	100.00	KOSPI		건설업	N	N	N	N		N	12430	0	3	0.00	3452770	278	6.19	12420	12430	12420	16150	8710	12430	12420.04	3.79	0	-15	12603	12516	12433	12346	12263	12475	12305	200	3720	5000	8940	10	1	4000000	497	-3.50	0.18	12	0.01	-3555.00	70930.00	26450	20230202	-53.01	12220	20231102	1.72	26450	-53.01	20230202	12220	1.72	20231102	26450	-53.01	20230202	12220	1.72	20231102	1.04	N	034300	5000	200 억	151724	N	N	0	N	N
42	20231221	160414	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12430	-90	5	-0.72	55721260	4491	36.92	12520	12520	12350	16270	8770	12520	12407.32	3.81	0	-613	12786	12652	12496	12362	12206	12720	12430	200	3750	5000	9010	10	1	4000000	497	-3.50	0.18	12	0.11	-3555.00	70930.00	26450	20230202	-53.01	12220	20231102	1.72	26450	-53.01	20230202	12220	1.72	20231102	26450	-53.01	20230202	12220	1.72	20231102	1.04	N	034300	5000	200 억	152314	N	N	0	N	N
43	20231221	150415	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12350	-170	5	-1.36	46885970	3777	31.05	12520	12520	12350	16270	8770	12520	12413.55	3.81	0	-529	12786	12652	12496	12362	12206	12720	12430	200	3750	5000	9010	10	1	4000000	494	-3.47	0.17	12	0.09	-3555.00	70930.00	26450	20230202	-53.31	12220	20231102	1.06	26450	-53.31	20230202	12220	1.06	20231102	26450	-53.31	20230202	12220	1.06	20231102	1.04	N	034300	5000	200 억	152314	N	N	0	N	N
44	20231221	140413	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12380	-140	5	-1.12	37131480	2988	24.56	12520	12520	12380	16270	8770	12520	12426.87	3.81	0	-363	12786	12652	12496	12362	12206	12720	12430	200	3750	5000	9010	10	1	4000000	495	-3.48	0.17	12	0.07	-3555.00	70930.00	26450	20230202	-53.19	12220	20231102	1.31	26450	-53.19	20230202	12220	1.31	20231102	26450	-53.19	20230202	12220	1.31	20231102	1.04	N	034300	5000	200 억	152314	N	N	0	N	N
45	20231221	130415	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12470	-50	5	-0.40	21069230	1693	13.92	12520	12520	12390	16270	8770	12520	12444.91	3.81	0	-320	12786	12652	12496	12362	12206	12720	12430	200	3750	5000	9010	10	1	4000000	499	-3.51	0.18	12	0.04	-3555.00	70930.00	26450	20230202	-52.85	12220	20231102	2.05	26450	-52.85	20230202	12220	2.05	20231102	26450	-52.85	20230202	12220	2.05	20231102	1.04	N	034300	5000	200 억	152314	N	N	0	N	N
46	20231221	120415	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12410	-110	5	-0.88	19660560	1580	12.99	12520	12520	12390	16270	8770	12520	12443.39	3.81	0	-303	12786	12652	12496	12362	12206	12720	12430	200	3750	5000	9010	10	1	4000000	496	-3.49	0.17	12	0.04	-3555.00	70930.00	26450	20230202	-53.08	12220	20231102	1.55	26450	-53.08	20230202	12220	1.55	20231102	26450	-53.08	20230202	12220	1.55	20231102	1.04	N	034300	5000	200 억	152314	N	N	0	N	N
47	20231221	110416	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12410	-110	5	-0.88	11881090	954	7.84	12520	12520	12410	16270	8770	12520	12453.97	3.81	0	-306	12786	12652	12496	12362	12206	12720	12430	200	3750	5000	9010	10	1	4000000	496	-3.49	0.17	12	0.02	-3555.00	70930.00	26450	20230202	-53.08	12220	20231102	1.55	26450	-53.08	20230202	12220	1.55	20231102	26450	-53.08	20230202	12220	1.55	20231102	1.04	N	034300	5000	200 억	152314	N	N	0	N	N
48	20231221	100413	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12450	-70	5	-0.56	6936200	556	4.57	12520	12520	12430	16270	8770	12520	12475.18	3.81	0	-175	12786	12652	12496	12362	12206	12720	12430	200	3750	5000	9010	10	1	4000000	498	-3.50	0.18	12	0.01	-3555.00	70930.00	26450	20230202	-52.93	12220	20231102	1.88	26450	-52.93	20230202	12220	1.88	20231102	26450	-52.93	20230202	12220	1.88	20231102	1.04	N	034300	5000	200 억	152314	N	N	0	N	N
49	20231221	090415	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12520	0	3	0.00	463240	37	0.30	12520	12520	12520	16270	8770	12520	12520.00	3.81	0	-5	12786	12652	12496	12362	12206	12720	12430	200	3750	5000	9010	10	1	4000000	501	-3.52	0.18	12	0.00	-3555.00	70930.00	26450	20230202	-52.67	12220	20231102	2.45	26450	-52.67	20230202	12220	2.45	20231102	26450	-52.67	20230202	12220	2.45	20231102	1.04	N	034300	5000	200 억	152314	N	N	0	N	N
50	20231220	160415	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12520	120	2	0.97	150285840	12093	115.00	12400	12630	12340	16120	8680	12400	12427.51	3.81	0	-6	12806	12602	12496	12292	12186	12550	12240	200	3720	5000	8920	10	1	4000000	501	-3.52	0.18	12	0.30	-3555.00	70930.00	26450	20230202	-52.67	12220	20231102	2.45	26450	-52.67	20230202	12220	2.45	20231102	26450	-52.67	20230202	12220	2.45	20231102	1.06	N	034300	5000	200 억	152343	N	N	0	N	N
51	20231220	150437	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12530	130	2	1.05	148825530	11976	113.88	12400	12630	12340	16120	8680	12400	12426.98	3.81	0	-21	12806	12602	12496	12292	12186	12550	12240	200	3720	5000	8920	10	1	4000000	501	-3.52	0.18	12	0.30	-3555.00	70930.00	26450	20230202	-52.63	12220	20231102	2.54	26450	-52.63	20230202	12220	2.54	20231102	26450	-52.63	20230202	12220	2.54	20231102	1.06	N	034300	5000	200 억	152343	N	N	0	N	N
52	20231220	140441	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12410	10	2	0.08	83296620	6702	63.73	12400	12630	12340	16120	8680	12400	12428.62	3.81	0	174	12806	12602	12496	12292	12186	12550	12240	200	3720	5000	8920	10	1	4000000	496	-3.49	0.17	12	0.17	-3555.00	70930.00	26450	20230202	-53.08	12220	20231102	1.55	26450	-53.08	20230202	12220	1.55	20231102	26450	-53.08	20230202	12220	1.55	20231102	1.06	N	034300	5000	200 억	152343	N	N	0	N	N
53	20231220	130439	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12430	30	2	0.24	69190520	5567	52.94	12400	12630	12340	16120	8680	12400	12428.69	3.81	0	131	12806	12602	12496	12292	12186	12550	12240	200	3720	5000	8920	10	1	4000000	497	-3.50	0.18	12	0.14	-3555.00	70930.00	26450	20230202	-53.01	12220	20231102	1.72	26450	-53.01	20230202	12220	1.72	20231102	26450	-53.01	20230202	12220	1.72	20231102	1.06	N	034300	5000	200 억	152343	N	N	0	N	N
54	20231220	120413	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12440	40	2	0.32	58912250	4740	45.07	12400	12630	12340	16120	8680	12400	12428.74	3.81	0	109	12806	12602	12496	12292	12186	12550	12240	200	3720	5000	8920	10	1	4000000	498	-3.50	0.18	12	0.12	-3555.00	70930.00	26450	20230202	-52.97	12220	20231102	1.80	26450	-52.97	20230202	12220	1.80	20231102	26450	-52.97	20230202	12220	1.80	20231102	1.06	N	034300	5000	200 억	152343	N	N	0	N	N
55	20231220	110415	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12410	10	2	0.08	45088900	3627	34.49	12400	12630	12340	16120	8680	12400	12431.46	3.81	0	33	12806	12602	12496	12292	12186	12550	12240	200	3720	5000	8920	10	1	4000000	496	-3.49	0.17	12	0.09	-3555.00	70930.00	26450	20230202	-53.08	12220	20231102	1.55	26450	-53.08	20230202	12220	1.55	20231102	26450	-53.08	20230202	12220	1.55	20231102	1.06	N	034300	5000	200 억	152343	N	N	0	N	N
56	20231220	100414	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12420	20	2	0.16	26428980	2125	20.21	12400	12630	12340	16120	8680	12400	12437.17	3.81	0	-1	12806	12602	12496	12292	12186	12550	12240	200	3720	5000	8920	10	1	4000000	497	-3.49	0.18	12	0.05	-3555.00	70930.00	26450	20230202	-53.04	12220	20231102	1.64	26450	-53.04	20230202	12220	1.64	20231102	26450	-53.04	20230202	12220	1.64	20231102	1.06	N	034300	5000	200 억	152343	N	N	0	N	N
57	20231220	090414	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12630	230	2	1.85	273920	22	0.21	12400	12630	12400	16120	8680	12400	12450.91	3.81	0	-2	12806	12602	12496	12292	12186	12550	12240	200	3720	5000	8920	10	1	4000000	505	-3.55	0.18	12	0.00	-3555.00	70930.00	26450	20230202	-52.25	12220	20231102	3.36	26450	-52.25	20230202	12220	3.36	20231102	26450	-52.25	20230202	12220	3.36	20231102	1.06	N	034300	5000	200 억	152343	N	N	0	N	N
58	20231219	160414	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12400	-220	5	-1.74	128000790	10250	52.72	12580	12700	12390	16400	8840	12620	12487.97	3.83	0	-878	13133	12876	12723	12466	12313	12800	12390	200	3780	5000	9080	10	1	4000000	496	-3.49	0.17	12	0.26	-3555.00	70930.00	26450	20230202	-53.12	12220	20231102	1.47	26450	-53.12	20230202	12220	1.47	20231102	26450	-53.12	20230202	12220	1.47	20231102	1.05	N	034300	5000	200 억	153218	N	N	0	N	N
59	20231219	150416	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12400	-220	5	-1.74	123177530	9861	50.72	12580	12700	12390	16400	8840	12620	12491.38	3.83	0	-836	13133	12876	12723	12466	12313	12800	12390	200	3780	5000	9080	10	1	4000000	496	-3.49	0.17	12	0.25	-3555.00	70930.00	26450	20230202	-53.12	12220	20231102	1.47	26450	-53.12	20230202	12220	1.47	20231102	26450	-53.12	20230202	12220	1.47	20231102	1.05	N	034300	5000	200 억	153218	N	N	0	N	N
60	20231219	140414	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12490	-130	5	-1.03	97861660	7821	40.23	12580	12700	12400	16400	8840	12620	12512.68	3.83	0	-823	13133	12876	12723	12466	12313	12800	12390	200	3780	5000	9080	10	1	4000000	500	-3.51	0.18	12	0.20	-3555.00	70930.00	26450	20230202	-52.78	12220	20231102	2.21	26450	-52.78	20230202	12220	2.21	20231102	26450	-52.78	20230202	12220	2.21	20231102	1.05	N	034300	5000	200 억	153218	N	N	0	N	N
61	20231219	130415	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12490	-130	5	-1.03	73760920	5891	30.30	12580	12700	12400	16400	8840	12620	12520.95	3.83	0	-824	13133	12876	12723	12466	12313	12800	12390	200	3780	5000	9080	10	1	4000000	500	-3.51	0.18	12	0.15	-3555.00	70930.00	26450	20230202	-52.78	12220	20231102	2.21	26450	-52.78	20230202	12220	2.21	20231102	26450	-52.78	20230202	12220	2.21	20231102	1.05	N	034300	5000	200 억	153218	N	N	0	N	N
62	20231219	120415	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12500	-120	5	-0.95	60501230	4830	24.84	12580	12700	12400	16400	8840	12620	12526.13	3.83	0	-859	13133	12876	12723	12466	12313	12800	12390	200	3780	5000	9080	10	1	4000000	500	-3.52	0.18	12	0.12	-3555.00	70930.00	26450	20230202	-52.74	12220	20231102	2.29	26450	-52.74	20230202	12220	2.29	20231102	26450	-52.74	20230202	12220	2.29	20231102	1.05	N	034300	5000	200 억	153218	N	N	0	N	N
63	20231219	110416	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12600	-20	5	-0.16	54806590	4375	22.50	12580	12700	12400	16400	8840	12620	12527.22	3.83	0	-821	13133	12876	12723	12466	12313	12800	12390	200	3780	5000	9080	10	1	4000000	504	-3.54	0.18	12	0.11	-3555.00	70930.00	26450	20230202	-52.36	12220	20231102	3.11	26450	-52.36	20230202	12220	3.11	20231102	26450	-52.36	20230202	12220	3.11	20231102	1.05	N	034300	5000	200 억	153218	N	N	0	N	N
64	20231219	100413	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12540	-80	5	-0.63	37480950	2992	15.39	12580	12700	12400	16400	8840	12620	12527.06	3.83	0	-822	13133	12876	12723	12466	12313	12800	12390	200	3780	5000	9080	10	1	4000000	502	-3.53	0.18	12	0.07	-3555.00	70930.00	26450	20230202	-52.59	12220	20231102	2.62	26450	-52.59	20230202	12220	2.62	20231102	26450	-52.59	20230202	12220	2.62	20231102	1.05	N	034300	5000	200 억	153218	N	N	0	N	N
65	20231219	090414	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12700	80	2	0.63	3035190	241	1.24	12580	12700	12560	16400	8840	12620	12594.15	3.83	0	-59	13133	12876	12723	12466	12313	12800	12390	200	3780	5000	9080	10	1	4000000	508	-3.57	0.18	12	0.01	-3555.00	70930.00	26450	20230202	-51.98	12220	20231102	3.93	26450	-51.98	20230202	12220	3.93	20231102	26450	-51.98	20230202	12220	3.93	20231102	1.05	N	034300	5000	200 억	153218	N	N	0	N	N
66	20231218	160414	57	100.00	KOSPI		건설업	N	N	N	N		N	12620	-340	5	-2.62	245947510	19386	305.92	12970	12980	12570	16840	9080	12960	12686.87	3.85	0	-813	13220	13090	13020	12890	12820	13055	12855	200	3880	5000	9330	10	1	4000000	505	-3.55	0.18	12	0.48	-3555.00	70930.00	26450	20230202	-52.29	12220	20231102	3.27	26450	-52.29	20230202	12220	3.27	20231102	26450	-52.29	20230202	12220	3.27	20231102	1.05	N	034300	5000	200 억	154037	N	N	0	N	N
67	20231218	150413	57	100.00	KOSPI		건설업	N	N	N	N		N	12720	-240	5	-1.85	239623700	18885	298.01	12970	12980	12570	16840	9080	12960	12688.57	3.85	0	-813	13220	13090	13020	12890	12820	13055	12855	200	3880	5000	9330	10	1	4000000	509	-3.58	0.18	12	0.47	-3555.00	70930.00	26450	20230202	-51.91	12220	20231102	4.09	26450	-51.91	20230202	12220	4.09	20231102	26450	-51.91	20230202	12220	4.09	20231102	1.05	N	034300	5000	200 억	154037	N	N	0	N	N
68	20231218	140412	57	100.00	KOSPI		건설업	N	N	N	N		N	12750	-210	5	-1.62	145743230	11509	181.62	12970	12980	12570	16840	9080	12960	12663.41	3.85	0	-729	13220	13090	13020	12890	12820	13055	12855	200	3880	5000	9330	10	1	4000000	510	-3.59	0.18	12	0.29	-3555.00	70930.00	26450	20230202	-51.80	12220	20231102	4.34	26450	-51.80	20230202	12220	4.34	20231102	26450	-51.80	20230202	12220	4.34	20231102	1.05	N	034300	5000	200 억	154037	N	N	0	N	N
69	20231218	130412	57	100.00	KOSPI		건설업	N	N	N	N		N	12850	-110	5	-0.85	141862310	11205	176.82	12970	12980	12570	16840	9080	12960	12660.63	3.85	0	-595	13220	13090	13020	12890	12820	13055	12855	200	3880	5000	9330	10	1	4000000	514	-3.61	0.18	12	0.28	-3555.00	70930.00	26450	20230202	-51.42	12220	20231102	5.16	26450	-51.42	20230202	12220	5.16	20231102	26450	-51.42	20230202	12220	5.16	20231102	1.05	N	034300	5000	200 억	154037	N	N	0	N	N
70	20231218	120409	57	100.00	KOSPI		건설업	N	N	N	N		N	12870	-90	5	-0.69	139823800	11046	174.31	12970	12980	12570	16840	9080	12960	12658.32	3.85	0	-512	13220	13090	13020	12890	12820	13055	12855	200	3880	5000	9330	10	1	4000000	515	-3.62	0.18	12	0.28	-3555.00	70930.00	26450	20230202	-51.34	12220	20231102	5.32	26450	-51.34	20230202	12220	5.32	20231102	26450	-51.34	20230202	12220	5.32	20231102	1.05	N	034300	5000	200 억	154037	N	N	0	N	N
71	20231218	110411	57	100.00	KOSPI		건설업	N	N	N	N		N	12850	-110	5	-0.85	138681720	10957	172.91	12970	12980	12570	16840	9080	12960	12656.91	3.85	0	-442	13220	13090	13020	12890	12820	13055	12855	200	3880	5000	9330	10	1	4000000	514	-3.61	0.18	12	0.27	-3555.00	70930.00	26450	20230202	-51.42	12220	20231102	5.16	26450	-51.42	20230202	12220	5.16	20231102	26450	-51.42	20230202	12220	5.16	20231102	1.05	N	034300	5000	200 억	154037	N	N	0	N	N
72	20231218	100410	57	100.00	KOSPI		건설업	N	N	N	N		N	12570	-390	5	-3.01	72661510	5727	90.37	12970	12980	12570	16840	9080	12960	12687.53	3.85	0	-397	13220	13090	13020	12890	12820	13055	12855	200	3880	5000	9330	10	1	4000000	503	-3.54	0.18	12	0.14	-3555.00	70930.00	26450	20230202	-52.48	12220	20231102	2.86	26450	-52.48	20230202	12220	2.86	20231102	26450	-52.48	20230202	12220	2.86	20231102	1.05	N	034300	5000	200 억	154037	N	N	0	N	N
73	20231218	090408	57	100.00	KOSPI		건설업	N	N	N	N		N	12850	-110	5	-0.85	3568760	276	4.36	12970	12970	12850	16840	9080	12960	12930.29	3.85	0	-265	13220	13090	13020	12890	12820	13055	12855	200	3880	5000	9330	10	1	4000000	514	-3.61	0.18	12	0.01	-3555.00	70930.00	26450	20230202	-51.42	12220	20231102	5.16	26450	-51.42	20230202	12220	5.16	20231102	26450	-51.42	20230202	12220	5.16	20231102	1.05	N	034300	5000	200 억	154037	N	N	0	N	N
74	20231215	160408	57	100.00	KOSPI		건설업	N	N	N	N		N	12960	-130	5	-0.99	82478900	6337	113.97	13090	13150	12950	17010	9170	13090	13015.44	3.86	0	-525	13503	13296	13163	12956	12823	13230	12890	200	3920	5000	9420	10	1	4000000	518	-3.65	0.18	12	0.16	-3555.00	70930.00	26450	20230202	-51.00	12220	20231102	6.06	26450	-51.00	20230202	12220	6.06	20231102	26450	-51.00	20230202	12220	6.06	20231102	1.04	N	034300	5000	200 억	154383	N	N	0	N	N
75	20231215	150412	57	100.00	KOSPI		건설업	N	N	N	N		N	12980	-110	5	-0.84	79484510	6106	109.82	13090	13150	12950	17010	9170	13090	13017.43	3.86	0	-340	13503	13296	13163	12956	12823	13230	12890	200	3920	5000	9420	10	1	4000000	519	-3.65	0.18	12	0.15	-3555.00	70930.00	26450	20230202	-50.93	12220	20231102	6.22	26450	-50.93	20230202	12220	6.22	20231102	26450	-50.93	20230202	12220	6.22	20231102	1.04	N	034300	5000	200 억	154383	N	N	0	N	N
76	20231215	140411	57	100.00	KOSPI		건설업	N	N	N	N		N	13000	-90	5	-0.69	76436440	5871	105.59	13090	13150	12950	17010	9170	13090	13019.31	3.86	0	-299	13503	13296	13163	12956	12823	13230	12890	200	3920	5000	9420	10	1	4000000	520	-3.66	0.18	12	0.15	-3555.00	70930.00	26450	20230202	-50.85	12220	20231102	6.38	26450	-50.85	20230202	12220	6.38	20231102	26450	-50.85	20230202	12220	6.38	20231102	1.04	N	034300	5000	200 억	154383	N	N	0	N	N
77	20231215	130409	57	100.00	KOSPI		건설업	N	N	N	N		N	13020	-70	5	-0.53	43082940	3303	59.41	13090	13150	13000	17010	9170	13090	13043.56	3.86	0	-218	13503	13296	13163	12956	12823	13230	12890	200	3920	5000	9420	10	1	4000000	521	-3.66	0.18	12	0.08	-3555.00	70930.00	26450	20230202	-50.78	12220	20231102	6.55	26450	-50.78	20230202	12220	6.55	20231102	26450	-50.78	20230202	12220	6.55	20231102	1.04	N	034300	5000	200 억	154383	N	N	0	N	N
78	20231215	120409	57	100.00	KOSPI		건설업	N	N	N	N		N	13030	-60	5	-0.46	38461330	2948	53.02	13090	13150	13010	17010	9170	13090	13046.57	3.86	0	-114	13503	13296	13163	12956	12823	13230	12890	200	3920	5000	9420	10	1	4000000	521	-3.67	0.18	12	0.07	-3555.00	70930.00	26450	20230202	-50.74	12220	20231102	6.63	26450	-50.74	20230202	12220	6.63	20231102	26450	-50.74	20230202	12220	6.63	20231102	1.04	N	034300	5000	200 억	154383	N	N	0	N	N
79	20231215	110409	57	100.00	KOSPI		건설업	N	N	N	N		N	13060	-30	5	-0.23	23743640	1818	32.70	13090	13150	13010	17010	9170	13090	13060.29	3.86	0	-71	13503	13296	13163	12956	12823	13230	12890	200	3920	5000	9420	10	1	4000000	522	-3.67	0.18	12	0.05	-3555.00	70930.00	26450	20230202	-50.62	12220	20231102	6.87	26450	-50.62	20230202	12220	6.87	20231102	26450	-50.62	20230202	12220	6.87	20231102	1.04	N	034300	5000	200 억	154383	N	N	0	N	N
80	20231215	100411	57	100.00	KOSPI		건설업	N	N	N	N		N	13060	-30	5	-0.23	6586600	505	9.08	13090	13090	13010	17010	9170	13090	13042.68	3.86	0	-70	13503	13296	13163	12956	12823	13230	12890	200	3920	5000	9420	10	1	4000000	522	-3.67	0.18	12	0.01	-3555.00	70930.00	26450	20230202	-50.62	12220	20231102	6.87	26450	-50.62	20230202	12220	6.87	20231102	26450	-50.62	20230202	12220	6.87	20231102	1.04	N	034300	5000	200 억	154383	N	N	0	N	N
81	20231215	090410	57	100.00	KOSPI		건설업	N	N	N	N		N	13090	0	3	0.00	981750	75	1.35	13090	13090	13090	17010	9170	13090	13090.00	3.86	0	-30	13503	13296	13163	12956	12823	13230	12890	200	3920	5000	9420	10	1	4000000	524	-3.68	0.18	12	0.00	-3555.00	70930.00	26450	20230202	-50.51	12220	20231102	7.12	26450	-50.51	20230202	12220	7.12	20231102	26450	-50.51	20230202	12220	7.12	20231102	1.04	N	034300	5000	200 억	154383	N	N	0	N	N
82	20231214	160408	57	100.00	KOSPI		건설업	N	N	N	N		N	13090	-280	5	-2.09	72710160	5552	101.72	13370	13370	13030	17380	9360	13370	13096.21	3.88	0	-668	13703	13536	13323	13156	12943	13430	13050	200	4010	5000	9620	10	1	4000000	524	-3.68	0.18	12	0.14	-3555.00	70930.00	26450	20230202	-50.51	12220	20231102	7.12	26450	-50.51	20230202	12220	7.12	20231102	26450	-50.51	20230202	12220	7.12	20231102	1.05	N	034300	5000	200 억	155035	N	N	0	N	N
83	20231214	150422	57	100.00	KOSPI		건설업	N	N	N	N		N	13060	-310	5	-2.32	70148380	5356	98.13	13370	13370	13030	17380	9360	13370	13097.16	3.88	0	-623	13703	13536	13323	13156	12943	13430	13050	200	4010	5000	9620	10	1	4000000	522	-3.67	0.18	12	0.13	-3555.00	70930.00	26450	20230202	-50.62	12220	20231102	6.87	26450	-50.62	20230202	12220	6.87	20231102	26450	-50.62	20230202	12220	6.87	20231102	1.05	N	034300	5000	200 억	155035	N	N	0	N	N
84	20231214	140419	57	100.00	KOSPI		건설업	N	N	N	N		N	13050	-320	5	-2.39	59750610	4559	83.53	13370	13370	13030	17380	9360	13370	13106.08	3.88	0	-441	13703	13536	13323	13156	12943	13430	13050	200	4010	5000	9620	10	1	4000000	522	-3.67	0.18	12	0.11	-3555.00	70930.00	26450	20230202	-50.66	12220	20231102	6.79	26450	-50.66	20230202	12220	6.79	20231102	26450	-50.66	20230202	12220	6.79	20231102	1.05	N	034300	5000	200 억	155035	N	N	0	N	N
85	20231214	130417	57	100.00	KOSPI		건설업	N	N	N	N		N	13150	-220	5	-1.65	54346240	4146	75.96	13370	13370	13030	17380	9360	13370	13108.11	3.88	0	-420	13703	13536	13323	13156	12943	13430	13050	200	4010	5000	9620	10	1	4000000	526	-3.70	0.19	12	0.10	-3555.00	70930.00	26450	20230202	-50.28	12220	20231102	7.61	26450	-50.28	20230202	12220	7.61	20231102	26450	-50.28	20230202	12220	7.61	20231102	1.05	N	034300	5000	200 억	155035	N	N	0	N	N
86	20231214	120425	57	100.00	KOSPI		건설업	N	N	N	N		N	13120	-250	5	-1.87	47694960	3638	66.65	13370	13370	13030	17380	9360	13370	13110.21	3.88	0	-325	13703	13536	13323	13156	12943	13430	13050	200	4010	5000	9620	10	1	4000000	525	-3.69	0.18	12	0.09	-3555.00	70930.00	26450	20230202	-50.40	12220	20231102	7.36	26450	-50.40	20230202	12220	7.36	20231102	26450	-50.40	20230202	12220	7.36	20231102	1.05	N	034300	5000	200 억	155035	N	N	0	N	N
87	20231214	110410	57	100.00	KOSPI		건설업	N	N	N	N		N	13100	-270	5	-2.02	28472920	2167	39.70	13370	13370	13090	17380	9360	13370	13139.33	3.88	0	-257	13703	13536	13323	13156	12943	13430	13050	200	4010	5000	9620	10	1	4000000	524	-3.68	0.18	12	0.05	-3555.00	70930.00	26450	20230202	-50.47	12220	20231102	7.20	26450	-50.47	20230202	12220	7.20	20231102	26450	-50.47	20230202	12220	7.20	20231102	1.05	N	034300	5000	200 억	155035	N	N	0	N	N
88	20231214	100405	57	100.00	KOSPI		건설업	N	N	N	N		N	13130	-240	5	-1.80	9919030	751	13.76	13370	13370	13090	17380	9360	13370	13207.76	3.88	0	-109	13703	13536	13323	13156	12943	13430	13050	200	4010	5000	9620	10	1	4000000	525	-3.69	0.19	12	0.02	-3555.00	70930.00	26450	20230202	-50.36	12220	20231102	7.45	26450	-50.36	20230202	12220	7.45	20231102	26450	-50.36	20230202	12220	7.45	20231102	1.05	N	034300	5000	200 억	155035	N	N	0	N	N
89	20231214	090354	57	100.00	KOSPI		건설업	N	N	N	N		N	13370	0	3	0.00	3015560	227	4.16	13370	13370	13090	17380	9360	13370	13284.41	3.88	0	-47	13703	13536	13323	13156	12943	13430	13050	200	4010	5000	9620	10	1	4000000	535	-3.76	0.19	12	0.01	-3555.00	70930.00	26450	20230202	-49.45	12220	20231102	9.41	26450	-49.45	20230202	12220	9.41	20231102	26450	-49.45	20230202	12220	9.41	20231102	1.05	N	034300	5000	200 억	155035	N	N	0	N	N
90	20231213	160406	57	100.00	KOSPI		건설업	N	N	N	N		N	13370	-70	5	-0.52	72274450	5458	147.00	13490	13490	13110	17470	9410	13440	13241.93	3.90	0	-465	13653	13546	13423	13316	13193	13600	13370	200	4030	5000	9670	10	1	4000000	535	-3.76	0.19	12	0.14	-3555.00	70930.00	26450	20230202	-49.45	12220	20231102	9.41	26450	-49.45	20230202	12220	9.41	20231102	26450	-49.45	20230202	12220	9.41	20231102	1.05	N	034300	5000	200 억	155837	N	N	0	N	N
91	20231213	150416	57	100.00	KOSPI		건설업	N	N	N	N		N	13250	-190	5	-1.41	55026600	4149	111.74	13490	13490	13150	17470	9410	13440	13262.62	3.90	0	-439	13653	13546	13423	13316	13193	13600	13370	200	4030	5000	9670	10	1	4000000	530	-3.73	0.19	12	0.10	-3555.00	70930.00	26450	20230202	-49.91	12220	20231102	8.43	26450	-49.91	20230202	12220	8.43	20231102	26450	-49.91	20230202	12220	8.43	20231102	1.05	N	034300	5000	200 억	155837	N	N	0	N	N
92	20231213	140417	57	100.00	KOSPI		건설업	N	N	N	N		N	13220	-220	5	-1.64	46733640	3521	94.83	13490	13490	13200	17470	9410	13440	13272.83	3.90	0	-301	13653	13546	13423	13316	13193	13600	13370	200	4030	5000	9670	10	1	4000000	529	-3.72	0.19	12	0.09	-3555.00	70930.00	26450	20230202	-50.02	12220	20231102	8.18	26450	-50.02	20230202	12220	8.18	20231102	26450	-50.02	20230202	12220	8.18	20231102	1.05	N	034300	5000	200 억	155837	N	N	0	N	N
93	20231213	130414	57	100.00	KOSPI		건설업	N	N	N	N		N	13250	-190	5	-1.41	42197100	3178	85.59	13490	13490	13200	17470	9410	13440	13277.88	3.90	0	-273	13653	13546	13423	13316	13193	13600	13370	200	4030	5000	9670	10	1	4000000	530	-3.73	0.19	12	0.08	-3555.00	70930.00	26450	20230202	-49.91	12220	20231102	8.43	26450	-49.91	20230202	12220	8.43	20231102	26450	-49.91	20230202	12220	8.43	20231102	1.05	N	034300	5000	200 억	155837	N	N	0	N	N
94	20231213	120414	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	-140	5	-1.04	39823160	2999	80.77	13490	13490	13200	17470	9410	13440	13278.81	3.90	0	-273	13653	13546	13423	13316	13193	13600	13370	200	4030	5000	9670	10	1	4000000	532	-3.74	0.19	12	0.07	-3555.00	70930.00	26450	20230202	-49.72	12220	20231102	8.84	26450	-49.72	20230202	12220	8.84	20231102	26450	-49.72	20230202	12220	8.84	20231102	1.05	N	034300	5000	200 억	155837	N	N	0	N	N
95	20231213	110415	57	100.00	KOSPI		건설업	N	N	N	N		N	13340	-100	5	-0.74	39396690	2967	79.91	13490	13490	13200	17470	9410	13440	13278.29	3.90	0	-252	13653	13546	13423	13316	13193	13600	13370	200	4030	5000	9670	10	1	4000000	534	-3.75	0.19	12	0.07	-3555.00	70930.00	26450	20230202	-49.57	12220	20231102	9.17	26450	-49.57	20230202	12220	9.17	20231102	26450	-49.57	20230202	12220	9.17	20231102	1.05	N	034300	5000	200 억	155837	N	N	0	N	N
96	20231213	100419	57	100.00	KOSPI		건설업	N	N	N	N		N	13280	-160	5	-1.19	10241890	765	20.60	13490	13490	13250	17470	9410	13440	13388.09	3.90	0	-13	13653	13546	13423	13316	13193	13600	13370	200	4030	5000	9670	10	1	4000000	531	-3.74	0.19	12	0.02	-3555.00	70930.00	26450	20230202	-49.79	12220	20231102	8.67	26450	-49.79	20230202	12220	8.67	20231102	26450	-49.79	20230202	12220	8.67	20231102	1.05	N	034300	5000	200 억	155837	N	N	0	N	N
97	20231213	090409	57	100.00	KOSPI		건설업	N	N	N	N		N	13490	50	2	0.37	1752700	130	3.50	13490	13490	13440	17470	9410	13440	13482.31	3.90	0	-21	13653	13546	13423	13316	13193	13600	13370	200	4030	5000	9670	10	1	4000000	540	-3.79	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-49.00	12220	20231102	10.39	26450	-49.00	20230202	12220	10.39	20231102	26450	-49.00	20230202	12220	10.39	20231102	1.05	N	034300	5000	200 억	155837	N	N	0	N	N
98	20231212	160357	57	100.00	KOSPI		건설업	N	N	N	N		N	13440	0	3	0.00	49577740	3713	102.20	13300	13530	13300	17470	9410	13440	13352.48	3.89	779	166	13606	13522	13416	13332	13226	13565	13375	200	4030	5000	9670	10	1	4000000	538	-3.78	0.19	12	0.09	-3555.00	70930.00	26450	20230202	-49.19	12220	20231102	9.98	26450	-49.19	20230202	12220	9.98	20231102	26450	-49.19	20230202	12220	9.98	20231102	1.05	N	034300	5000	200 억	155644	N	N	0	N	N
99	20231212	150402	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	-140	5	-1.04	48799480	3655	100.61	13300	13530	13300	17470	9410	13440	13351.43	3.89	779	183	13606	13522	13416	13332	13226	13565	13375	200	4030	5000	9670	10	1	4000000	532	-3.74	0.19	12	0.09	-3555.00	70930.00	26450	20230202	-49.72	12220	20231102	8.84	26450	-49.72	20230202	12220	8.84	20231102	26450	-49.72	20230202	12220	8.84	20231102	1.05	N	034300	5000	200 억	155644	N	N	0	N	N
100	20231212	140348	57	100.00	KOSPI		건설업	N	N	N	N		N	13400	-40	5	-0.30	33574120	2511	69.12	13300	13530	13300	17470	9410	13440	13370.82	3.89	779	131	13606	13522	13416	13332	13226	13565	13375	200	4030	5000	9670	10	1	4000000	536	-3.77	0.19	12	0.06	-3555.00	70930.00	26450	20230202	-49.34	12220	20231102	9.66	26450	-49.34	20230202	12220	9.66	20231102	26450	-49.34	20230202	12220	9.66	20231102	1.05	N	034300	5000	200 억	155644	N	N	0	N	N
101	20231212	130344	57	100.00	KOSPI		건설업	N	N	N	N		N	13340	-100	5	-0.74	30953310	2315	63.72	13300	13530	13300	17470	9410	13440	13370.76	3.89	779	113	13606	13522	13416	13332	13226	13565	13375	200	4030	5000	9670	10	1	4000000	534	-3.75	0.19	12	0.06	-3555.00	70930.00	26450	20230202	-49.57	12220	20231102	9.17	26450	-49.57	20230202	12220	9.17	20231102	26450	-49.57	20230202	12220	9.17	20231102	1.05	N	034300	5000	200 억	155644	N	N	0	N	N
102	20231212	120343	57	100.00	KOSPI		건설업	N	N	N	N		N	13350	-90	5	-0.67	28657790	2143	58.99	13300	13530	13300	17470	9410	13440	13372.74	3.89	779	107	13606	13522	13416	13332	13226	13565	13375	200	4030	5000	9670	10	1	4000000	534	-3.76	0.19	12	0.05	-3555.00	70930.00	26450	20230202	-49.53	12220	20231102	9.25	26450	-49.53	20230202	12220	9.25	20231102	26450	-49.53	20230202	12220	9.25	20231102	1.05	N	034300	5000	200 억	155644	N	N	0	N	N
103	20231212	110347	57	100.00	KOSPI		건설업	N	N	N	N		N	13370	-70	5	-0.52	26319940	1968	54.17	13300	13530	13300	17470	9410	13440	13373.95	3.89	779	113	13606	13522	13416	13332	13226	13565	13375	200	4030	5000	9670	10	1	4000000	535	-3.76	0.19	12	0.05	-3555.00	70930.00	26450	20230202	-49.45	12220	20231102	9.41	26450	-49.45	20230202	12220	9.41	20231102	26450	-49.45	20230202	12220	9.41	20231102	1.05	N	034300	5000	200 억	155644	N	N	0	N	N
104	20231212	100402	57	100.00	KOSPI		건설업	N	N	N	N		N	13360	-80	5	-0.60	24929200	1864	51.31	13300	13530	13300	17470	9410	13440	13374.03	3.89	779	109	13606	13522	13416	13332	13226	13565	13375	200	4030	5000	9670	10	1	4000000	534	-3.76	0.19	12	0.05	-3555.00	70930.00	26450	20230202	-49.49	12220	20231102	9.33	26450	-49.49	20230202	12220	9.33	20231102	26450	-49.49	20230202	12220	9.33	20231102	1.05	N	034300	5000	200 억	155644	N	N	0	N	N
105	20231212	090359	57	100.00	KOSPI		건설업	N	N	N	N		N	13310	-130	5	-0.97	1862020	140	3.85	13300	13310	13300	17470	9410	13440	13300.14	3.89	779	30	13606	13522	13416	13332	13226	13565	13375	200	4030	5000	9670	10	1	4000000	532	-3.74	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-49.68	12220	20231102	8.92	26450	-49.68	20230202	12220	8.92	20231102	26450	-49.68	20230202	12220	8.92	20231102	1.05	N	034300	5000	200 억	155644	N	N	0	N	N
106	20231211	160401	57	100.00	KOSPI		건설업	N	N	N	N		N	13440	140	2	1.05	30261450	2262	54.13	13420	13500	13310	17290	9310	13300	13378.18	3.88	115	-79	13513	13406	13313	13206	13113	13460	13260	200	3990	5000	9570	10	1	4000000	538	-3.78	0.19	12	0.06	-3555.00	70930.00	26450	20230202	-49.19	12220	20231102	9.98	26450	-49.19	20230202	12220	9.98	20231102	26450	-49.19	20230202	12220	9.98	20231102	1.06	N	034300	5000	200 억	155059	N	N	0	N	N
107	20231211	150400	57	100.00	KOSPI		건설업	N	N	N	N		N	13400	100	2	0.75	29831790	2230	53.36	13420	13500	13310	17290	9310	13300	13377.48	3.88	115	-77	13513	13406	13313	13206	13113	13460	13260	200	3990	5000	9570	10	1	4000000	536	-3.77	0.19	12	0.06	-3555.00	70930.00	26450	20230202	-49.34	12220	20231102	9.66	26450	-49.34	20230202	12220	9.66	20231102	26450	-49.34	20230202	12220	9.66	20231102	1.06	N	034300	5000	200 억	155059	N	N	0	N	N
108	20231211	140359	57	100.00	KOSPI		건설업	N	N	N	N		N	13460	160	2	1.20	16484620	1233	29.50	13420	13500	13310	17290	9310	13300	13369.52	3.88	115	-8	13513	13406	13313	13206	13113	13460	13260	200	3990	5000	9570	10	1	4000000	538	-3.79	0.19	12	0.03	-3555.00	70930.00	26450	20230202	-49.11	12220	20231102	10.15	26450	-49.11	20230202	12220	10.15	20231102	26450	-49.11	20230202	12220	10.15	20231102	1.06	N	034300	5000	200 억	155059	N	N	0	N	N
109	20231211	130401	57	100.00	KOSPI		건설업	N	N	N	N		N	13470	170	2	1.28	12402490	928	22.21	13420	13500	13310	17290	9310	13300	13364.75	3.88	115	45	13513	13406	13313	13206	13113	13460	13260	200	3990	5000	9570	10	1	4000000	539	-3.79	0.19	12	0.02	-3555.00	70930.00	26450	20230202	-49.07	12220	20231102	10.23	26450	-49.07	20230202	12220	10.23	20231102	26450	-49.07	20230202	12220	10.23	20231102	1.06	N	034300	5000	200 억	155059	N	N	0	N	N
110	20231211	120400	57	100.00	KOSPI		건설업	N	N	N	N		N	13400	100	2	0.75	5349090	400	9.57	13420	13420	13320	17290	9310	13300	13372.73	3.88	115	-3	13513	13406	13313	13206	13113	13460	13260	200	3990	5000	9570	10	1	4000000	536	-3.77	0.19	12	0.01	-3555.00	70930.00	26450	20230202	-49.34	12220	20231102	9.66	26450	-49.34	20230202	12220	9.66	20231102	26450	-49.34	20230202	12220	9.66	20231102	1.06	N	034300	5000	200 억	155059	N	N	0	N	N
111	20231211	110359	57	100.00	KOSPI		건설업	N	N	N	N		N	13390	90	2	0.68	4505380	337	8.06	13420	13420	13320	17290	9310	13300	13369.08	3.88	115	-4	13513	13406	13313	13206	13113	13460	13260	200	3990	5000	9570	10	1	4000000	536	-3.77	0.19	12	0.01	-3555.00	70930.00	26450	20230202	-49.38	12220	20231102	9.57	26450	-49.38	20230202	12220	9.57	20231102	26450	-49.38	20230202	12220	9.57	20231102	1.06	N	034300	5000	200 억	155059	N	N	0	N	N
112	20231211	100359	57	100.00	KOSPI		건설업	N	N	N	N		N	13370	70	2	0.53	1509720	113	2.70	13420	13420	13320	17290	9310	13300	13360.35	3.88	115	5	13513	13406	13313	13206	13113	13460	13260	200	3990	5000	9570	10	1	4000000	535	-3.76	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-49.45	12220	20231102	9.41	26450	-49.45	20230202	12220	9.41	20231102	26450	-49.45	20230202	12220	9.41	20231102	1.06	N	034300	5000	200 억	155059	N	N	0	N	N
113	20231211	090357	57	100.00	KOSPI		건설업	N	N	N	N		N	13420	120	2	0.90	134200	10	0.24	13420	13420	13420	17290	9310	13300	13420.00	3.88	115	-1	13513	13406	13313	13206	13113	13460	13260	200	3990	5000	9570	10	1	4000000	537	-3.77	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-49.26	12220	20231102	9.82	26450	-49.26	20230202	12220	9.82	20231102	26450	-49.26	20230202	12220	9.82	20231102	1.06	N	034300	5000	200 억	155059	N	N	0	N	N
114	20231208	160355	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	40	2	0.30	55599980	4179	125.38	13260	13420	13220	17230	9290	13260	13304.61	3.88	0	-100	13380	13320	13290	13230	13200	13305	13215	200	3970	5000	9540	10	1	4000000	532	-3.74	0.19	12	0.10	-3555.00	70930.00	26450	20230202	-49.72	12220	20231102	8.84	26450	-49.72	20230202	12220	8.84	20231102	26450	-49.72	20230202	12220	8.84	20231102	1.06	N	034300	5000	200 억	155059	N	N	1	N	N
115	20231208	150357	57	100.00	KOSPI		건설업	N	N	N	N		N	13290	30	2	0.23	48443250	3640	109.21	13260	13420	13220	17230	9290	13260	13308.59	3.88	0	-108	13380	13320	13290	13230	13200	13305	13215	200	3970	5000	9540	10	1	4000000	532	-3.74	0.19	12	0.09	-3555.00	70930.00	26450	20230202	-49.75	12220	20231102	8.76	26450	-49.75	20230202	12220	8.76	20231102	26450	-49.75	20230202	12220	8.76	20231102	1.06	N	034300	5000	200 억	155059	N	N	1	N	N
116	20231208	140355	57	100.00	KOSPI		건설업	N	N	N	N		N	13340	80	2	0.60	45891160	3448	103.45	13260	13420	13220	17230	9290	13260	13309.50	3.88	0	-149	13380	13320	13290	13230	13200	13305	13215	200	3970	5000	9540	10	1	4000000	534	-3.75	0.19	12	0.09	-3555.00	70930.00	26450	20230202	-49.57	12220	20231102	9.17	26450	-49.57	20230202	12220	9.17	20231102	26450	-49.57	20230202	12220	9.17	20231102	1.06	N	034300	5000	200 억	155059	N	N	1	N	N
117	20231208	130355	57	100.00	KOSPI		건설업	N	N	N	N		N	13320	60	2	0.45	43423750	3263	97.90	13260	13420	13220	17230	9290	13260	13307.92	3.88	0	-227	13380	13320	13290	13230	13200	13305	13215	200	3970	5000	9540	10	1	4000000	533	-3.75	0.19	12	0.08	-3555.00	70930.00	26450	20230202	-49.64	12220	20231102	9.00	26450	-49.64	20230202	12220	9.00	20231102	26450	-49.64	20230202	12220	9.00	20231102	1.06	N	034300	5000	200 억	155059	N	N	1	N	N
118	20231208	120352	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	40	2	0.30	25583420	1918	57.55	13260	13420	13250	17230	9290	13260	13338.59	3.88	0	113	13380	13320	13290	13230	13200	13305	13215	200	3970	5000	9540	10	1	4000000	532	-3.74	0.19	12	0.05	-3555.00	70930.00	26450	20230202	-49.72	12220	20231102	8.84	26450	-49.72	20230202	12220	8.84	20231102	26450	-49.72	20230202	12220	8.84	20231102	1.06	N	034300	5000	200 억	155059	N	N	1	N	N
119	20231208	110351	57	100.00	KOSPI		건설업	N	N	N	N		N	13330	70	2	0.53	24851070	1863	55.90	13260	13420	13250	17230	9290	13260	13339.28	3.88	0	112	13380	13320	13290	13230	13200	13305	13215	200	3970	5000	9540	10	1	4000000	533	-3.75	0.19	12	0.05	-3555.00	70930.00	26450	20230202	-49.60	12220	20231102	9.08	26450	-49.60	20230202	12220	9.08	20231102	26450	-49.60	20230202	12220	9.08	20231102	1.06	N	034300	5000	200 억	155059	N	N	1	N	N
120	20231208	100357	57	100.00	KOSPI		건설업	N	N	N	N		N	13400	140	2	1.06	22999450	1724	51.73	13260	13410	13250	17230	9290	13260	13340.75	3.88	0	57	13380	13320	13290	13230	13200	13305	13215	200	3970	5000	9540	10	1	4000000	536	-3.77	0.19	12	0.04	-3555.00	70930.00	26450	20230202	-49.34	12220	20231102	9.66	26450	-49.34	20230202	12220	9.66	20231102	26450	-49.34	20230202	12220	9.66	20231102	1.06	N	034300	5000	200 억	155059	N	N	1	N	N
121	20231208	090353	57	100.00	KOSPI		건설업	N	N	N	N		N	13260	0	3	0.00	13260	1	0.03	13260	13260	13260	17230	9290	13260	13260.00	3.88	0	0	13380	13320	13290	13230	13200	13305	13215	200	3970	5000	9540	10	1	4000000	530	-3.73	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-49.87	12220	20231102	8.51	26450	-49.87	20230202	12220	8.51	20231102	26450	-49.87	20230202	12220	8.51	20231102	1.06	N	034300	5000	200 억	155059	N	N	1	N	N
122	20231207	160351	57	100.00	KOSPI		건설업	N	N	N	N		N	13260	-40	5	-0.30	44278150	3333	78.18	13350	13350	13260	17290	9310	13300	13284.77	3.92	0	-1362	13560	13430	13170	13040	12780	13495	13105	200	3990	5000	9570	10	1	4000000	530	-3.73	0.19	12	0.08	-3555.00	70930.00	26450	20230202	-49.87	12220	20231102	8.51	26450	-49.87	20230202	12220	8.51	20231102	26450	-49.87	20230202	12220	8.51	20231102	1.06	N	034300	5000	200 억	156719	N	N	1	N	N
123	20231207	150354	57	100.00	KOSPI		건설업	N	N	N	N		N	13320	20	2	0.15	37362400	2812	65.96	13350	13350	13260	17290	9310	13300	13286.77	3.92	0	-1301	13560	13430	13170	13040	12780	13495	13105	200	3990	5000	9570	10	1	4000000	533	-3.75	0.19	12	0.07	-3555.00	70930.00	26450	20230202	-49.64	12220	20231102	9.00	26450	-49.64	20230202	12220	9.00	20231102	26450	-49.64	20230202	12220	9.00	20231102	1.06	N	034300	5000	200 억	156719	N	N	2	N	N
124	20231207	140352	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	0	3	0.00	13856370	1041	24.42	13350	13350	13260	17290	9310	13300	13310.63	3.92	0	-207	13560	13430	13170	13040	12780	13495	13105	200	3990	5000	9570	10	1	4000000	532	-3.74	0.19	12	0.03	-3555.00	70930.00	26450	20230202	-49.72	12220	20231102	8.84	26450	-49.72	20230202	12220	8.84	20231102	26450	-49.72	20230202	12220	8.84	20231102	1.06	N	034300	5000	200 억	156719	N	N	2	N	N
125	20231207	130352	57	100.00	KOSPI		건설업	N	N	N	N		N	13320	20	2	0.15	8985010	675	15.83	13350	13350	13260	17290	9310	13300	13311.13	3.92	0	-241	13560	13430	13170	13040	12780	13495	13105	200	3990	5000	9570	10	1	4000000	533	-3.75	0.19	12	0.02	-3555.00	70930.00	26450	20230202	-49.64	12220	20231102	9.00	26450	-49.64	20230202	12220	9.00	20231102	26450	-49.64	20230202	12220	9.00	20231102	1.06	N	034300	5000	200 억	156719	N	N	2	N	N
126	20231207	120353	57	100.00	KOSPI		건설업	N	N	N	N		N	13320	20	2	0.15	8518970	640	15.01	13350	13350	13260	17290	9310	13300	13310.89	3.92	0	-223	13560	13430	13170	13040	12780	13495	13105	200	3990	5000	9570	10	1	4000000	533	-3.75	0.19	12	0.02	-3555.00	70930.00	26450	20230202	-49.64	12220	20231102	9.00	26450	-49.64	20230202	12220	9.00	20231102	26450	-49.64	20230202	12220	9.00	20231102	1.06	N	034300	5000	200 억	156719	N	N	2	N	N
127	20231207	110349	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	0	3	0.00	5564370	418	9.81	13350	13350	13260	17290	9310	13300	13311.89	3.92	0	-213	13560	13430	13170	13040	12780	13495	13105	200	3990	5000	9570	10	1	4000000	532	-3.74	0.19	12	0.01	-3555.00	70930.00	26450	20230202	-49.72	12220	20231102	8.84	26450	-49.72	20230202	12220	8.84	20231102	26450	-49.72	20230202	12220	8.84	20231102	1.06	N	034300	5000	200 억	156719	N	N	2	N	N
128	20231207	100350	57	100.00	KOSPI		건설업	N	N	N	N		N	13310	10	2	0.08	2543780	191	4.48	13350	13350	13260	17290	9310	13300	13318.22	3.92	0	-155	13560	13430	13170	13040	12780	13495	13105	200	3990	5000	9570	10	1	4000000	532	-3.74	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-49.68	12220	20231102	8.92	26450	-49.68	20230202	12220	8.92	20231102	26450	-49.68	20230202	12220	8.92	20231102	1.06	N	034300	5000	200 억	156719	N	N	2	N	N
129	20231207	090354	57	100.00	KOSPI		건설업	N	N	N	N		N	13350	50	2	0.38	13350	1	0.02	13350	13350	13350	17290	9310	13300	13350.00	3.92	0	0	13560	13430	13170	13040	12780	13495	13105	200	3990	5000	9570	10	1	4000000	534	-3.76	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-49.53	12220	20231102	9.25	26450	-49.53	20230202	12220	9.25	20231102	26450	-49.53	20230202	12220	9.25	20231102	1.06	N	034300	5000	200 억	156719	N	N	2	N	N
130	20231206	160346	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	100	2	0.76	56406430	4263	71.48	13170	13300	12910	17160	9240	13200	13231.63	3.91	0	355	13493	13346	13163	13016	12833	13420	13090	200	3960	5000	9500	10	1	4000000	532	-3.74	0.19	12	0.11	-3555.00	70930.00	26450	20230202	-49.72	12220	20231102	8.84	26450	-49.72	20230202	12220	8.84	20231102	26450	-49.72	20230202	12220	8.84	20231102	1.05	N	034300	5000	200 억	156337	N	N	2	N	N
131	20231206	150355	57	100.00	KOSPI		건설업	N	N	N	N		N	13300	100	2	0.76	39755520	3008	50.44	13170	13300	12910	17160	9240	13200	13216.60	3.91	0	313	13493	13346	13163	13016	12833	13420	13090	200	3960	5000	9500	10	1	4000000	532	-3.74	0.19	12	0.08	-3555.00	70930.00	26450	20230202	-49.72	12220	20231102	8.84	26450	-49.72	20230202	12220	8.84	20231102	26450	-49.72	20230202	12220	8.84	20231102	1.05	N	034300	5000	200 억	156337	N	N	1	N	N
132	20231206	140352	57	100.00	KOSPI		건설업	N	N	N	N		N	13270	70	2	0.53	27365380	2075	34.79	13170	13300	12910	17160	9240	13200	13188.13	3.91	0	-132	13493	13346	13163	13016	12833	13420	13090	200	3960	5000	9500	10	1	4000000	531	-3.73	0.19	12	0.05	-3555.00	70930.00	26450	20230202	-49.83	12220	20231102	8.59	26450	-49.83	20230202	12220	8.59	20231102	26450	-49.83	20230202	12220	8.59	20231102	1.05	N	034300	5000	200 억	156337	N	N	1	N	N
133	20231206	130350	57	100.00	KOSPI		건설업	N	N	N	N		N	13270	70	2	0.53	26768380	2030	34.04	13170	13300	12910	17160	9240	13200	13186.39	3.91	0	-132	13493	13346	13163	13016	12833	13420	13090	200	3960	5000	9500	10	1	4000000	531	-3.73	0.19	12	0.05	-3555.00	70930.00	26450	20230202	-49.83	12220	20231102	8.59	26450	-49.83	20230202	12220	8.59	20231102	26450	-49.83	20230202	12220	8.59	20231102	1.05	N	034300	5000	200 억	156337	N	N	1	N	N
134	20231206	120348	57	100.00	KOSPI		건설업	N	N	N	N		N	13210	10	2	0.08	26411050	2003	33.58	13170	13300	12910	17160	9240	13200	13185.75	3.91	0	-147	13493	13346	13163	13016	12833	13420	13090	200	3960	5000	9500	10	1	4000000	528	-3.72	0.19	12	0.05	-3555.00	70930.00	26450	20230202	-50.06	12220	20231102	8.10	26450	-50.06	20230202	12220	8.10	20231102	26450	-50.06	20230202	12220	8.10	20231102	1.05	N	034300	5000	200 억	156337	N	N	1	N	N
135	20231206	110353	57	100.00	KOSPI		건설업	N	N	N	N		N	13200	0	3	0.00	26027980	1974	33.10	13170	13300	12910	17160	9240	13200	13185.40	3.91	0	-148	13493	13346	13163	13016	12833	13420	13090	200	3960	5000	9500	10	1	4000000	528	-3.71	0.19	12	0.05	-3555.00	70930.00	26450	20230202	-50.09	12220	20231102	8.02	26450	-50.09	20230202	12220	8.02	20231102	26450	-50.09	20230202	12220	8.02	20231102	1.05	N	034300	5000	200 억	156337	N	N	1	N	N
136	20231206	100350	57	100.00	KOSPI		건설업	N	N	N	N		N	13290	90	2	0.68	24022710	1822	30.55	13170	13300	12910	17160	9240	13200	13184.80	3.91	0	-179	13493	13346	13163	13016	12833	13420	13090	200	3960	5000	9500	10	1	4000000	532	-3.74	0.19	12	0.05	-3555.00	70930.00	26450	20230202	-49.75	12220	20231102	8.76	26450	-49.75	20230202	12220	8.76	20231102	26450	-49.75	20230202	12220	8.76	20231102	1.05	N	034300	5000	200 억	156337	N	N	1	N	N
137	20231206	090350	57	100.00	KOSPI		건설업	N	N	N	N		N	13140	-60	5	-0.45	434550	33	0.55	13170	13170	13140	17160	9240	13200	13168.18	3.91	0	-2	13493	13346	13163	13016	12833	13420	13090	200	3960	5000	9500	10	1	4000000	526	-3.70	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-50.32	12220	20231102	7.53	26450	-50.32	20230202	12220	7.53	20231102	26450	-50.32	20230202	12220	7.53	20231102	1.05	N	034300	5000	200 억	156337	N	N	1	N	N
138	20231205	160351	57	100.00	KOSPI		건설업	N	N	N	N		N	13200	-110	5	-0.83	78102010	5964	89.82	13050	13310	12980	17300	9320	13310	13095.58	3.92	0	-306	13616	13462	13176	13022	12736	13540	13100	200	3990	5000	9580	10	1	4000000	528	-3.71	0.19	12	0.15	-3555.00	70930.00	26450	20230202	-50.09	12220	20231102	8.02	26450	-50.09	20230202	12220	8.02	20231102	26450	-50.09	20230202	12220	8.02	20231102	1.06	N	034300	5000	200 억	156639	N	N	1	N	N
139	20231205	150351	57	100.00	KOSPI		건설업	N	N	N	N		N	13160	-150	5	-1.13	70209440	5364	80.78	13050	13310	12980	17300	9320	13310	13089.01	3.92	0	-53	13616	13462	13176	13022	12736	13540	13100	200	3990	5000	9580	10	1	4000000	526	-3.70	0.19	12	0.13	-3555.00	70930.00	26450	20230202	-50.25	12220	20231102	7.69	26450	-50.25	20230202	12220	7.69	20231102	26450	-50.25	20230202	12220	7.69	20231102	1.06	N	034300	5000	200 억	156639	N	N	1	N	N
140	20231205	140351	57	100.00	KOSPI		건설업	N	N	N	N		N	13230	-80	5	-0.60	67189340	5135	77.33	13050	13310	12980	17300	9320	13310	13084.58	3.92	0	95	13616	13462	13176	13022	12736	13540	13100	200	3990	5000	9580	10	1	4000000	529	-3.72	0.19	12	0.13	-3555.00	70930.00	26450	20230202	-49.98	12220	20231102	8.27	26450	-49.98	20230202	12220	8.27	20231102	26450	-49.98	20230202	12220	8.27	20231102	1.06	N	034300	5000	200 억	156639	N	N	1	N	N
141	20231205	130351	57	100.00	KOSPI		건설업	N	N	N	N		N	13230	-80	5	-0.60	53244480	4078	61.42	13050	13310	12980	17300	9320	13310	13056.52	3.92	0	726	13616	13462	13176	13022	12736	13540	13100	200	3990	5000	9580	10	1	4000000	529	-3.72	0.19	12	0.10	-3555.00	70930.00	26450	20230202	-49.98	12220	20231102	8.27	26450	-49.98	20230202	12220	8.27	20231102	26450	-49.98	20230202	12220	8.27	20231102	1.06	N	034300	5000	200 억	156639	N	N	1	N	N
142	20231205	120348	57	100.00	KOSPI		건설업	N	N	N	N		N	13100	-210	5	-1.58	43169700	3310	49.85	13050	13310	12980	17300	9320	13310	13042.21	3.92	0	626	13616	13462	13176	13022	12736	13540	13100	200	3990	5000	9580	10	1	4000000	524	-3.68	0.18	12	0.08	-3555.00	70930.00	26450	20230202	-50.47	12220	20231102	7.20	26450	-50.47	20230202	12220	7.20	20231102	26450	-50.47	20230202	12220	7.20	20231102	1.06	N	034300	5000	200 억	156639	N	N	1	N	N
143	20231205	110348	57	100.00	KOSPI		건설업	N	N	N	N		N	13100	-210	5	-1.58	40531840	3108	46.81	13050	13310	12980	17300	9320	13310	13041.13	3.92	0	623	13616	13462	13176	13022	12736	13540	13100	200	3990	5000	9580	10	1	4000000	524	-3.68	0.18	12	0.08	-3555.00	70930.00	26450	20230202	-50.47	12220	20231102	7.20	26450	-50.47	20230202	12220	7.20	20231102	26450	-50.47	20230202	12220	7.20	20231102	1.06	N	034300	5000	200 억	156639	N	N	1	N	N
144	20231205	100349	57	100.00	KOSPI		건설업	N	N	N	N		N	13070	-240	5	-1.80	29943690	2298	34.61	13050	13310	12980	17300	9320	13310	13030.33	3.92	0	520	13616	13462	13176	13022	12736	13540	13100	200	3990	5000	9580	10	1	4000000	523	-3.68	0.18	12	0.06	-3555.00	70930.00	26450	20230202	-50.59	12220	20231102	6.96	26450	-50.59	20230202	12220	6.96	20231102	26450	-50.59	20230202	12220	6.96	20231102	1.06	N	034300	5000	200 억	156639	N	N	1	N	N
145	20231205	090348	57	100.00	KOSPI		건설업	N	N	N	N		N	13050	-260	5	-1.95	678600	52	0.78	13050	13050	13050	17300	9320	13310	13050.00	3.92	0	6	13616	13462	13176	13022	12736	13540	13100	200	3990	5000	9580	10	1	4000000	522	-3.67	0.18	12	0.00	-3555.00	70930.00	26450	20230202	-50.66	12220	20231102	6.79	26450	-50.66	20230202	12220	6.79	20231102	26450	-50.66	20230202	12220	6.79	20231102	1.06	N	034300	5000	200 억	156639	N	N	1	N	N
146	20231204	160349	57	100.00	KOSPI		건설업	N	N	N	N		N	13310	-20	5	-0.15	87056990	6639	241.59	13090	13330	12890	17320	9340	13330	13112.97	3.90	0	816	13550	13440	13330	13220	13110	13385	13165	200	3990	5000	9590	10	1	4000000	532	-3.74	0.19	12	0.17	-3555.00	70930.00	26450	20230202	-49.68	12220	20231102	8.92	26450	-49.68	20230202	12220	8.92	20231102	26450	-49.68	20230202	12220	8.92	20231102	1.05	N	034300	5000	200 억	155823	N	N	1	N	N
147	20231204	150350	57	100.00	KOSPI		건설업	N	N	N	N		N	13180	-150	5	-1.13	81567590	6224	226.49	13090	13330	12890	17320	9340	13330	13105.33	3.90	0	737	13550	13440	13330	13220	13110	13385	13165	200	3990	5000	9590	10	1	4000000	527	-3.71	0.19	12	0.16	-3555.00	70930.00	26450	20230202	-50.17	12220	20231102	7.86	26450	-50.17	20230202	12220	7.86	20231102	26450	-50.17	20230202	12220	7.86	20231102	1.05	N	034300	5000	200 억	155823	N	N	0	N	N
148	20231204	140347	57	100.00	KOSPI		건설업	N	N	N	N		N	13020	-310	5	-2.33	62612640	4786	174.16	13090	13330	12890	17320	9340	13330	13082.46	3.90	0	458	13550	13440	13330	13220	13110	13385	13165	200	3990	5000	9590	10	1	4000000	521	-3.66	0.18	12	0.12	-3555.00	70930.00	26450	20230202	-50.78	12220	20231102	6.55	26450	-50.78	20230202	12220	6.55	20231102	26450	-50.78	20230202	12220	6.55	20231102	1.05	N	034300	5000	200 억	155823	N	N	0	N	N
149	20231204	130347	57	100.00	KOSPI		건설업	N	N	N	N		N	13200	-130	5	-0.98	52526470	4013	146.03	13090	13330	12890	17320	9340	13330	13089.08	3.90	0	412	13550	13440	13330	13220	13110	13385	13165	200	3990	5000	9590	10	1	4000000	528	-3.71	0.19	12	0.10	-3555.00	70930.00	26450	20230202	-50.09	12220	20231102	8.02	26450	-50.09	20230202	12220	8.02	20231102	26450	-50.09	20230202	12220	8.02	20231102	1.05	N	034300	5000	200 억	155823	N	N	0	N	N
150	20231204	120347	57	100.00	KOSPI		건설업	N	N	N	N		N	13130	-200	5	-1.50	48116700	3678	133.84	13090	13330	12890	17320	9340	13330	13082.30	3.90	0	415	13550	13440	13330	13220	13110	13385	13165	200	3990	5000	9590	10	1	4000000	525	-3.69	0.19	12	0.09	-3555.00	70930.00	26450	20230202	-50.36	12220	20231102	7.45	26450	-50.36	20230202	12220	7.45	20231102	26450	-50.36	20230202	12220	7.45	20231102	1.05	N	034300	5000	200 억	155823	N	N	0	N	N
151	20231204	110347	57	100.00	KOSPI		건설업	N	N	N	N		N	13080	-250	5	-1.88	41747900	3192	116.16	13090	13330	12890	17320	9340	13330	13078.92	3.90	0	224	13550	13440	13330	13220	13110	13385	13165	200	3990	5000	9590	10	1	4000000	523	-3.68	0.18	12	0.08	-3555.00	70930.00	26450	20230202	-50.55	12220	20231102	7.04	26450	-50.55	20230202	12220	7.04	20231102	26450	-50.55	20230202	12220	7.04	20231102	1.05	N	034300	5000	200 억	155823	N	N	0	N	N
152	20231204	100347	57	100.00	KOSPI		건설업	N	N	N	N		N	13200	-130	5	-0.98	33758330	2582	93.96	13090	13330	12890	17320	9340	13330	13074.49	3.90	0	18	13550	13440	13330	13220	13110	13385	13165	200	3990	5000	9590	10	1	4000000	528	-3.71	0.19	12	0.06	-3555.00	70930.00	26450	20230202	-50.09	12220	20231102	8.02	26450	-50.09	20230202	12220	8.02	20231102	26450	-50.09	20230202	12220	8.02	20231102	1.05	N	034300	5000	200 억	155823	N	N	0	N	N
153	20231204	090347	57	100.00	KOSPI		건설업	N	N	N	N		N	13050	-280	5	-2.10	9059290	692	25.18	13090	13330	13020	17320	9340	13330	13091.46	3.90	0	123	13550	13440	13330	13220	13110	13385	13165	200	3990	5000	9590	10	1	4000000	522	-3.67	0.18	12	0.02	-3555.00	70930.00	26450	20230202	-50.66	12220	20231102	6.79	26450	-50.66	20230202	12220	6.79	20231102	26450	-50.66	20230202	12220	6.79	20231102	1.05	N	034300	5000	200 억	155823	N	N	0	N	N
154	20231201	160347	57	100.00	KOSPI		건설업	N	N	N	N		N	13330	-110	5	-0.82	36608810	2747	70.74	13440	13440	13220	17470	9410	13440	13326.83	3.89	0	103	13993	13716	13503	13226	13013	13855	13365	200	4030	5000	9670	10	1	4000000	533	-3.75	0.19	12	0.07	-3555.00	70930.00	26450	20230202	-49.60	12220	20231102	9.08	26450	-49.60	20230202	12220	9.08	20231102	26450	-49.60	20230202	12220	9.08	20231102	1.08	N	034300	5000	200 억	155720	N	N	0	N	N
155	20231201	150347	57	100.00	KOSPI		건설업	N	N	N	N		N	13310	-130	5	-0.97	36422250	2733	70.38	13440	13440	13220	17470	9410	13440	13326.84	3.89	0	105	13993	13716	13503	13226	13013	13855	13365	200	4030	5000	9670	10	1	4000000	532	-3.74	0.19	12	0.07	-3555.00	70930.00	26450	20230202	-49.68	12220	20231102	8.92	26450	-49.68	20230202	12220	8.92	20231102	26450	-49.68	20230202	12220	8.92	20231102	1.08	N	034300	5000	200 억	155720	N	N	0	N	N
156	20231201	140346	57	100.00	KOSPI		건설업	N	N	N	N		N	13400	-40	5	-0.30	32678930	2452	63.15	13440	13440	13220	17470	9410	13440	13327.46	3.89	0	116	13993	13716	13503	13226	13013	13855	13365	200	4030	5000	9670	10	1	4000000	536	-3.77	0.19	12	0.06	-3555.00	70930.00	26450	20230202	-49.34	12220	20231102	9.66	26450	-49.34	20230202	12220	9.66	20231102	26450	-49.34	20230202	12220	9.66	20231102	1.08	N	034300	5000	200 억	155720	N	N	0	N	N
157	20231201	130346	57	100.00	KOSPI		건설업	N	N	N	N		N	13280	-160	5	-1.19	14869300	1115	28.71	13440	13440	13220	17470	9410	13440	13335.70	3.89	0	6	13993	13716	13503	13226	13013	13855	13365	200	4030	5000	9670	10	1	4000000	531	-3.74	0.19	12	0.03	-3555.00	70930.00	26450	20230202	-49.79	12220	20231102	8.67	26450	-49.79	20230202	12220	8.67	20231102	26450	-49.79	20230202	12220	8.67	20231102	1.08	N	034300	5000	200 억	155720	N	N	0	N	N
158	20231201	120349	57	100.00	KOSPI		건설업	N	N	N	N		N	13400	-40	5	-0.30	11102710	832	21.43	13440	13440	13220	17470	9410	13440	13344.60	3.89	0	-65	13993	13716	13503	13226	13013	13855	13365	200	4030	5000	9670	10	1	4000000	536	-3.77	0.19	12	0.02	-3555.00	70930.00	26450	20230202	-49.34	12220	20231102	9.66	26450	-49.34	20230202	12220	9.66	20231102	26450	-49.34	20230202	12220	9.66	20231102	1.08	N	034300	5000	200 억	155720	N	N	0	N	N
159	20231201	110347	57	100.00	KOSPI		건설업	N	N	N	N		N	13400	-40	5	-0.30	8511050	637	16.40	13440	13440	13220	17470	9410	13440	13361.15	3.89	0	-91	13993	13716	13503	13226	13013	13855	13365	200	4030	5000	9670	10	1	4000000	536	-3.77	0.19	12	0.02	-3555.00	70930.00	26450	20230202	-49.34	12220	20231102	9.66	26450	-49.34	20230202	12220	9.66	20231102	26450	-49.34	20230202	12220	9.66	20231102	1.08	N	034300	5000	200 억	155720	N	N	0	N	N
160	20231201	100348	57	100.00	KOSPI		건설업	N	N	N	N		N	13440	0	3	0.00	5750530	430	11.07	13440	13440	13240	17470	9410	13440	13373.33	3.89	0	-26	13993	13716	13503	13226	13013	13855	13365	200	4030	5000	9670	10	1	4000000	538	-3.78	0.19	12	0.01	-3555.00	70930.00	26450	20230202	-49.19	12220	20231102	9.98	26450	-49.19	20230202	12220	9.98	20231102	26450	-49.19	20230202	12220	9.98	20231102	1.08	N	034300	5000	200 억	155720	N	N	0	N	N
161	20231201	090344	57	100.00	KOSPI		건설업	N	N	N	N		N	13440	0	3	0.00	13440	1	0.03	13440	13440	13440	17470	9410	13440	13440.00	3.89	0	0	13993	13716	13503	13226	13013	13855	13365	200	4030	5000	9670	10	1	4000000	538	-3.78	0.19	12	0.00	-3555.00	70930.00	26450	20230202	-49.19	12220	20231102	9.98	26450	-49.19	20230202	12220	9.98	20231102	26450	-49.19	20230202	12220	9.98	20231102	1.08	N	034300	5000	200 억	155720	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History