KissMeData/014790/price/prices-20241201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160321	57	100.00	KOSPI	건설	N	N	N	N	N	2215	-10	5	-0.45	36641575	16739	104.88	2205	2245	2165	2890	1560	2225	2188.99	1.18	-7534	-7942	2345	2285	2230	2170	2115	2257	2142	1944	665	5000	1600	5	1	37858601	839	3.38	0.23	12	0.04	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2880	-23.09	20240823	1928	14.89	20240417	2880	-23.09	20240823	1928	14.89	20240417	0.00	N	014790	5000	1943 억	447344	N	N	1	N	N
3	20241231	150323	57	100.00	KOSPI	건설	N	N	N	N	N	2215	-10	5	-0.45	36641575	16739	104.88	2205	2245	2165	2890	1560	2225	2188.99	1.18	-7534	-7942	2345	2285	2230	2170	2115	2257	2142	1944	665	5000	1600	5	1	37858601	839	3.38	0.23	12	0.04	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2880	-23.09	20240823	1928	14.89	20240417	2880	-23.09	20240823	1928	14.89	20240417	0.00	N	014790	5000	1943 억	447344	N	N	1	N	N
4	20241231	140322	57	100.00	KOSPI	건설	N	N	N	N	N	2215	-10	5	-0.45	36641575	16739	104.88	2205	2245	2165	2890	1560	2225	2188.99	1.18	-7534	-7942	2345	2285	2230	2170	2115	2257	2142	1944	665	5000	1600	5	1	37858601	839	3.38	0.23	12	0.04	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2880	-23.09	20240823	1928	14.89	20240417	2880	-23.09	20240823	1928	14.89	20240417	0.00	N	014790	5000	1943 억	447344	N	N	1	N	N
5	20241231	130322	57	100.00	KOSPI	건설	N	N	N	N	N	2215	-10	5	-0.45	36641575	16739	104.88	2205	2245	2165	2890	1560	2225	2188.99	1.18	-7534	-7942	2345	2285	2230	2170	2115	2257	2142	1944	665	5000	1600	5	1	37858601	839	3.38	0.23	12	0.04	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2880	-23.09	20240823	1928	14.89	20240417	2880	-23.09	20240823	1928	14.89	20240417	0.00	N	014790	5000	1943 억	447344	N	N	1	N	N
6	20241231	120321	57	100.00	KOSPI	건설	N	N	N	N	N	2215	-10	5	-0.45	36641575	16739	104.88	2205	2245	2165	2890	1560	2225	2188.99	1.18	-7534	-7942	2345	2285	2230	2170	2115	2257	2142	1944	665	5000	1600	5	1	37858601	839	3.38	0.23	12	0.04	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2880	-23.09	20240823	1928	14.89	20240417	2880	-23.09	20240823	1928	14.89	20240417	0.00	N	014790	5000	1943 억	447344	N	N	1	N	N
7	20241231	110321	57	100.00	KOSPI	건설	N	N	N	N	N	2215	-10	5	-0.45	36641575	16739	104.88	2205	2245	2165	2890	1560	2225	2188.99	1.18	-7534	-7942	2345	2285	2230	2170	2115	2257	2142	1944	665	5000	1600	5	1	37858601	839	3.38	0.23	12	0.04	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2880	-23.09	20240823	1928	14.89	20240417	2880	-23.09	20240823	1928	14.89	20240417	0.00	N	014790	5000	1943 억	447344	N	N	1	N	N
8	20241231	100321	57	100.00	KOSPI	건설	N	N	N	N	N	2215	-10	5	-0.45	36641575	16739	104.88	2205	2245	2165	2890	1560	2225	2188.99	1.18	-7534	-7942	2345	2285	2230	2170	2115	2257	2142	1944	665	5000	1600	5	1	37858601	839	3.38	0.23	12	0.04	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2880	-23.09	20240823	1928	14.89	20240417	2880	-23.09	20240823	1928	14.89	20240417	0.00	N	014790	5000	1943 억	447344	N	N	1	N	N
9	20241231	090323	57	100.00	KOSPI	건설	N	N	N	N	N	2215	-10	5	-0.45	36641575	16739	104.88	2205	2245	2165	2890	1560	2225	2188.99	1.18	-7534	-7942	2345	2285	2230	2170	2115	2257	2142	1944	665	5000	1600	5	1	37858601	839	3.38	0.23	12	0.04	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2880	-23.09	20240823	1928	14.89	20240417	2880	-23.09	20240823	1928	14.89	20240417	0.00	N	014790	5000	1943 억	447344	N	N	1	N	N
10	20241230	160320	57	100.00	KOSPI	건설	N	N	N	N	N	2215	-10	5	-0.45	36641575	16739	104.88	2205	2245	2165	2890	1560	2225	2188.99	1.20	0	-7942	2345	2285	2230	2170	2115	2257	2142	1944	665	5000	1600	5	1	37858601	839	3.38	0.23	12	0.04	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2880	-23.09	20240823	1928	14.89	20240417	2880	-23.09	20240823	1928	14.89	20240417	0.00	N	014790	5000	1943 억	454878	N	N	1	N	N
11	20241230	150322	57	100.00	KOSPI	건설	N	N	N	N	N	2190	-35	5	-1.57	28447880	13005	81.48	2205	2245	2165	2890	1560	2225	2187.46	1.20	0	-5690	2345	2285	2230	2170	2115	2257	2142	1944	665	5000	1600	5	1	37858601	829	3.34	0.23	12	0.03	655.00	9721.00	2880	20240823	-23.96	1928	20240417	13.59	2880	-23.96	20240823	1928	13.59	20240417	2880	-23.96	20240823	1928	13.59	20240417	0.00	N	014790	5000	1943 억	454878	N	N	1	N	N
12	20241230	140321	57	100.00	KOSPI	건설	N	N	N	N	N	2185	-40	5	-1.80	14332490	6552	41.05	2205	2245	2165	2890	1560	2225	2187.50	1.20	0	-835	2345	2285	2230	2170	2115	2257	2142	1944	665	5000	1600	5	1	37858601	827	3.34	0.22	12	0.02	655.00	9721.00	2880	20240823	-24.13	1928	20240417	13.33	2880	-24.13	20240823	1928	13.33	20240417	2880	-24.13	20240823	1928	13.33	20240417	0.00	N	014790	5000	1943 억	454878	N	N	1	N	N
13	20241230	130322	57	100.00	KOSPI	건설	N	N	N	N	N	2185	-40	5	-1.80	13025625	5953	37.30	2205	2245	2165	2890	1560	2225	2188.08	1.20	0	-236	2345	2285	2230	2170	2115	2257	2142	1944	665	5000	1600	5	1	37858601	827	3.34	0.22	12	0.02	655.00	9721.00	2880	20240823	-24.13	1928	20240417	13.33	2880	-24.13	20240823	1928	13.33	20240417	2880	-24.13	20240823	1928	13.33	20240417	0.00	N	014790	5000	1943 억	454878	N	N	1	N	N
14	20241230	120321	57	100.00	KOSPI	건설	N	N	N	N	N	2185	-40	5	-1.80	11170435	5102	31.97	2205	2245	2165	2890	1560	2225	2189.42	1.20	0	-67	2345	2285	2230	2170	2115	2257	2142	1944	665	5000	1600	5	1	37858601	827	3.34	0.22	12	0.01	655.00	9721.00	2880	20240823	-24.13	1928	20240417	13.33	2880	-24.13	20240823	1928	13.33	20240417	2880	-24.13	20240823	1928	13.33	20240417	0.00	N	014790	5000	1943 억	454878	N	N	1	N	N
15	20241230	110322	57	100.00	KOSPI	건설	N	N	N	N	N	2185	-40	5	-1.80	9971415	4552	28.52	2205	2245	2165	2890	1560	2225	2190.56	1.20	0	448	2345	2285	2230	2170	2115	2257	2142	1944	665	5000	1600	5	1	37858601	827	3.34	0.22	12	0.01	655.00	9721.00	2880	20240823	-24.13	1928	20240417	13.33	2880	-24.13	20240823	1928	13.33	20240417	2880	-24.13	20240823	1928	13.33	20240417	0.00	N	014790	5000	1943 억	454878	N	N	1	N	N
16	20241230	100322	57	100.00	KOSPI	건설	N	N	N	N	N	2185	-40	5	-1.80	8820505	4024	25.21	2205	2245	2165	2890	1560	2225	2191.97	1.20	0	680	2345	2285	2230	2170	2115	2257	2142	1944	665	5000	1600	5	1	37858601	827	3.34	0.22	12	0.01	655.00	9721.00	2880	20240823	-24.13	1928	20240417	13.33	2880	-24.13	20240823	1928	13.33	20240417	2880	-24.13	20240823	1928	13.33	20240417	0.00	N	014790	5000	1943 억	454878	N	N	1	N	N
17	20241230	090323	57	100.00	KOSPI	건설	N	N	N	N	N	2225	0	3	0.00	1998175	891	5.58	2205	2245	2205	2890	1560	2225	2242.62	1.20	0	-24	2345	2285	2230	2170	2115	2257	2142	1944	665	5000	1600	5	1	37858601	842	3.40	0.23	12	0.00	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2880	-22.74	20240823	1928	15.40	20240417	2880	-22.74	20240823	1928	15.40	20240417	0.00	N	014790	5000	1943 억	454878	N	N	1	N	N
18	20241227	160320	57	100.00	KOSPI	건설업	N	N	N	N	N	2225	-50	5	-2.20	35131535	15944	102.80	2290	2290	2175	2955	1595	2275	2203.43	1.21	0	-2893	2335	2305	2270	2240	2205	2287	2222	1944	680	5000	1630	5	1	37858601	842	3.40	0.23	12	0.04	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2880	-22.74	20240823	1928	15.40	20240417	2880	-22.74	20240823	1928	15.40	20240417	0.00	N	014790	5000	1943 억	457782	N	N	1	N	N
19	20241227	150319	57	100.00	KOSPI	건설업	N	N	N	N	N	2205	-70	5	-3.08	31372925	14246	91.86	2290	2290	2175	2955	1595	2275	2202.23	1.21	0	-2328	2335	2305	2270	2240	2205	2287	2222	1944	680	5000	1630	5	1	37858601	835	3.37	0.23	12	0.04	655.00	9721.00	2880	20240823	-23.44	1928	20240417	14.37	2880	-23.44	20240823	1928	14.37	20240417	2880	-23.44	20240823	1928	14.37	20240417	0.00	N	014790	5000	1943 억	457782	N	N	1	N	N
20	20241227	140322	57	100.00	KOSPI	건설업	N	N	N	N	N	2195	-80	5	-3.52	26802730	12164	78.43	2290	2290	2175	2955	1595	2275	2203.45	1.21	0	-1058	2335	2305	2270	2240	2205	2287	2222	1944	680	5000	1630	5	1	37858601	831	3.35	0.23	12	0.03	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2880	-23.78	20240823	1928	13.85	20240417	2880	-23.78	20240823	1928	13.85	20240417	0.00	N	014790	5000	1943 억	457782	N	N	1	N	N
21	20241227	130322	57	100.00	KOSPI	건설업	N	N	N	N	N	2195	-80	5	-3.52	17904735	8101	52.23	2290	2290	2175	2955	1595	2275	2210.19	1.21	0	-696	2335	2305	2270	2240	2205	2287	2222	1944	680	5000	1630	5	1	37858601	831	3.35	0.23	12	0.02	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2880	-23.78	20240823	1928	13.85	20240417	2880	-23.78	20240823	1928	13.85	20240417	0.00	N	014790	5000	1943 억	457782	N	N	1	N	N
22	20241227	120320	57	100.00	KOSPI	건설업	N	N	N	N	N	2200	-75	5	-3.30	16629955	7517	48.47	2290	2290	2180	2955	1595	2275	2212.31	1.21	0	-624	2335	2305	2270	2240	2205	2287	2222	1944	680	5000	1630	5	1	37858601	833	3.36	0.23	12	0.02	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2880	-23.61	20240823	1928	14.11	20240417	2880	-23.61	20240823	1928	14.11	20240417	0.00	N	014790	5000	1943 억	457782	N	N	1	N	N
23	20241227	110320	57	100.00	KOSPI	건설업	N	N	N	N	N	2215	-60	5	-2.64	8850160	3981	25.67	2290	2290	2205	2955	1595	2275	2223.10	1.21	0	-860	2335	2305	2270	2240	2205	2287	2222	1944	680	5000	1630	5	1	37858601	839	3.38	0.23	12	0.01	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2880	-23.09	20240823	1928	14.89	20240417	2880	-23.09	20240823	1928	14.89	20240417	0.00	N	014790	5000	1943 억	457782	N	N	1	N	N
24	20241227	100320	57	100.00	KOSPI	건설업	N	N	N	N	N	2210	-65	5	-2.86	3599580	1621	10.45	2290	2290	2205	2955	1595	2275	2220.59	1.21	0	153	2335	2305	2270	2240	2205	2287	2222	1944	680	5000	1630	5	1	37858601	837	3.37	0.23	12	0.00	655.00	9721.00	2880	20240823	-23.26	1928	20240417	14.63	2880	-23.26	20240823	1928	14.63	20240417	2880	-23.26	20240823	1928	14.63	20240417	0.00	N	014790	5000	1943 억	457782	N	N	1	N	N
25	20241227	090322	57	100.00	KOSPI	건설업	N	N	N	N	N	2290	15	2	0.66	48090	21	0.14	2290	2290	2290	2955	1595	2275	2290.00	1.21	0	-3	2335	2305	2270	2240	2205	2287	2222	1944	680	5000	1630	5	1	37858601	867	3.50	0.24	12	0.00	655.00	9721.00	2880	20240823	-20.49	1928	20240417	18.78	2880	-20.49	20240823	1928	18.78	20240417	2880	-20.49	20240823	1928	18.78	20240417	0.00	N	014790	5000	1943 억	457782	N	N	1	N	N
26	20241226	160320	57	100.00	KOSPI	건설업	N	N	N	N	N	2275	-5	5	-0.22	35132225	15509	171.52	2280	2300	2235	2960	1600	2280	2265.28	1.22	0	-4761	2313	2296	2268	2251	2223	2305	2260	1944	680	5000	1640	5	1	37858601	861	3.47	0.23	12	0.04	655.00	9721.00	2880	20240823	-21.01	1928	20240417	18.00	2880	-21.01	20240823	1928	18.00	20240417	2880	-21.01	20240823	1928	18.00	20240417	0.00	N	014790	5000	1943 억	460984	N	N	1	N	N
27	20241226	150318	57	100.00	KOSPI	건설업	N	N	N	N	N	2275	-5	5	-0.22	30980800	13682	151.32	2280	2300	2235	2960	1600	2280	2264.35	1.22	0	-3396	2313	2296	2268	2251	2223	2305	2260	1944	680	5000	1640	5	1	37858601	861	3.47	0.23	12	0.04	655.00	9721.00	2880	20240823	-21.01	1928	20240417	18.00	2880	-21.01	20240823	1928	18.00	20240417	2880	-21.01	20240823	1928	18.00	20240417	0.00	N	014790	5000	1943 억	460984	N	N	0	N	N
28	20241226	140317	57	100.00	KOSPI	건설업	N	N	N	N	N	2255	-25	5	-1.10	22927095	10145	112.20	2280	2300	2235	2960	1600	2280	2259.94	1.22	0	-2518	2313	2296	2268	2251	2223	2305	2260	1944	680	5000	1640	5	1	37858601	854	3.44	0.23	12	0.03	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2880	-21.70	20240823	1928	16.96	20240417	2880	-21.70	20240823	1928	16.96	20240417	0.00	N	014790	5000	1943 억	460984	N	N	0	N	N
29	20241226	130320	57	100.00	KOSPI	건설업	N	N	N	N	N	2245	-35	5	-1.54	21132125	9349	103.40	2280	2300	2235	2960	1600	2280	2260.36	1.22	0	-2518	2313	2296	2268	2251	2223	2305	2260	1944	680	5000	1640	5	1	37858601	850	3.43	0.23	12	0.02	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2880	-22.05	20240823	1928	16.44	20240417	2880	-22.05	20240823	1928	16.44	20240417	0.00	N	014790	5000	1943 억	460984	N	N	0	N	N
30	20241226	120318	57	100.00	KOSPI	건설업	N	N	N	N	N	2265	-15	5	-0.66	17164240	7580	83.83	2280	2300	2240	2960	1600	2280	2264.41	1.22	0	-1991	2313	2296	2268	2251	2223	2305	2260	1944	680	5000	1640	5	1	37858601	857	3.46	0.23	12	0.02	655.00	9721.00	2880	20240823	-21.35	1928	20240417	17.48	2880	-21.35	20240823	1928	17.48	20240417	2880	-21.35	20240823	1928	17.48	20240417	0.00	N	014790	5000	1943 억	460984	N	N	0	N	N
31	20241226	110319	57	100.00	KOSPI	건설업	N	N	N	N	N	2265	-15	5	-0.66	9831245	4321	47.79	2280	2300	2260	2960	1600	2280	2275.22	1.22	0	-3404	2313	2296	2268	2251	2223	2305	2260	1944	680	5000	1640	5	1	37858601	857	3.46	0.23	12	0.01	655.00	9721.00	2880	20240823	-21.35	1928	20240417	17.48	2880	-21.35	20240823	1928	17.48	20240417	2880	-21.35	20240823	1928	17.48	20240417	0.00	N	014790	5000	1943 억	460984	N	N	0	N	N
32	20241226	100319	57	100.00	KOSPI	건설업	N	N	N	N	N	2285	5	2	0.22	7053650	3097	34.25	2280	2300	2260	2960	1600	2280	2277.58	1.22	0	-2436	2313	2296	2268	2251	2223	2305	2260	1944	680	5000	1640	5	1	37858601	865	3.49	0.24	12	0.01	655.00	9721.00	2880	20240823	-20.66	1928	20240417	18.52	2880	-20.66	20240823	1928	18.52	20240417	2880	-20.66	20240823	1928	18.52	20240417	0.00	N	014790	5000	1943 억	460984	N	N	0	N	N
33	20241226	090319	57	100.00	KOSPI	건설업	N	N	N	N	N	2280	0	3	0.00	2280	1	0.01	2280	2280	2280	2960	1600	2280	2280.00	1.22	0	0	2313	2296	2268	2251	2223	2305	2260	1944	680	5000	1640	5	1	37858601	863	3.48	0.23	12	0.00	655.00	9721.00	2880	20240823	-20.83	1928	20240417	18.26	2880	-20.83	20240823	1928	18.26	20240417	2880	-20.83	20240823	1928	18.26	20240417	0.00	N	014790	5000	1943 억	460984	N	N	0	N	N
34	20241224	160319	57	100.00	KOSPI	건설업	N	N	N	N	N	2280	25	2	1.11	20408605	9042	50.27	2255	2285	2240	2930	1580	2255	2257.09	1.21	0	1598	2285	2270	2240	2225	2195	2277	2232	1944	675	5000	1620	5	1	37858601	863	3.48	0.23	12	0.02	655.00	9721.00	2880	20240823	-20.83	1928	20240417	18.26	2880	-20.83	20240823	1928	18.26	20240417	2880	-20.83	20240823	1928	18.26	20240417	0.00	N	014790	5000	1943 억	459386	N	N	41	N	N
35	20241224	150318	57	100.00	KOSPI	건설업	N	N	N	N	N	2270	15	2	0.67	15448725	6855	38.11	2255	2285	2240	2930	1580	2255	2253.64	1.21	0	1817	2285	2270	2240	2225	2195	2277	2232	1944	675	5000	1620	5	1	37858601	859	3.47	0.23	12	0.02	655.00	9721.00	2880	20240823	-21.18	1928	20240417	17.74	2880	-21.18	20240823	1928	17.74	20240417	2880	-21.18	20240823	1928	17.74	20240417	0.00	N	014790	5000	1943 억	459386	N	N	41	N	N
36	20241224	140317	57	100.00	KOSPI	건설업	N	N	N	N	N	2255	0	3	0.00	14431500	6407	35.62	2255	2280	2240	2930	1580	2255	2252.46	1.21	0	1755	2285	2270	2240	2225	2195	2277	2232	1944	675	5000	1620	5	1	37858601	854	3.44	0.23	12	0.02	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2880	-21.70	20240823	1928	16.96	20240417	2880	-21.70	20240823	1928	16.96	20240417	0.00	N	014790	5000	1943 억	459386	N	N	41	N	N
37	20241224	130318	57	100.00	KOSPI	건설업	N	N	N	N	N	2255	0	3	0.00	12952165	5756	32.00	2255	2275	2240	2930	1580	2255	2250.20	1.21	0	1720	2285	2270	2240	2225	2195	2277	2232	1944	675	5000	1620	5	1	37858601	854	3.44	0.23	12	0.02	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2880	-21.70	20240823	1928	16.96	20240417	2880	-21.70	20240823	1928	16.96	20240417	0.00	N	014790	5000	1943 억	459386	N	N	41	N	N
38	20241224	120318	57	100.00	KOSPI	건설업	N	N	N	N	N	2255	0	3	0.00	12816815	5696	31.67	2255	2275	2240	2930	1580	2255	2250.14	1.21	0	1674	2285	2270	2240	2225	2195	2277	2232	1944	675	5000	1620	5	1	37858601	854	3.44	0.23	12	0.02	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2880	-21.70	20240823	1928	16.96	20240417	2880	-21.70	20240823	1928	16.96	20240417	0.00	N	014790	5000	1943 억	459386	N	N	41	N	N
39	20241224	110318	57	100.00	KOSPI	건설업	N	N	N	N	N	2265	10	2	0.44	12500225	5556	30.89	2255	2275	2240	2930	1580	2255	2249.86	1.21	0	1574	2285	2270	2240	2225	2195	2277	2232	1944	675	5000	1620	5	1	37858601	857	3.46	0.23	12	0.01	655.00	9721.00	2880	20240823	-21.35	1928	20240417	17.48	2880	-21.35	20240823	1928	17.48	20240417	2880	-21.35	20240823	1928	17.48	20240417	0.00	N	014790	5000	1943 억	459386	N	N	41	N	N
40	20241224	100318	57	100.00	KOSPI	건설업	N	N	N	N	N	2255	0	3	0.00	3887690	1728	9.61	2255	2265	2240	2930	1580	2255	2249.82	1.21	0	530	2285	2270	2240	2225	2195	2277	2232	1944	675	5000	1620	5	1	37858601	854	3.44	0.23	12	0.00	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2880	-21.70	20240823	1928	16.96	20240417	2880	-21.70	20240823	1928	16.96	20240417	0.00	N	014790	5000	1943 억	459386	N	N	41	N	N
41	20241224	090320	57	100.00	KOSPI	건설업	N	N	N	N	N	2255	0	3	0.00	22550	10	0.06	2255	2255	2255	2930	1580	2255	2255.00	1.21	0	0	2285	2270	2240	2225	2195	2277	2232	1944	675	5000	1620	5	1	37858601	854	3.44	0.23	12	0.00	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2880	-21.70	20240823	1928	16.96	20240417	2880	-21.70	20240823	1928	16.96	20240417	0.00	N	014790	5000	1943 억	459386	N	N	41	N	N
42	20241223	160316	57	100.00	KOSPI	건설업	N	N	N	N	N	2255	60	2	2.73	40292245	17988	57.54	2220	2255	2210	2850	1540	2195	2239.95	1.21	0	3773	2245	2220	2200	2175	2155	2210	2165	1944	655	5000	1580	5	1	37858601	854	3.44	0.23	12	0.05	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2880	-21.70	20240823	1928	16.96	20240417	2880	-21.70	20240823	1928	16.96	20240417	0.00	N	014790	5000	1943 억	457851	N	N	41	N	N
43	20241223	150317	57	100.00	KOSPI	건설업	N	N	N	N	N	2245	50	2	2.28	38721535	17289	55.30	2220	2255	2210	2850	1540	2195	2239.66	1.21	0	3763	2245	2220	2200	2175	2155	2210	2165	1944	655	5000	1580	5	1	37858601	850	3.43	0.23	12	0.05	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2880	-22.05	20240823	1928	16.44	20240417	2880	-22.05	20240823	1928	16.44	20240417	0.00	N	014790	5000	1943 억	457851	N	N	7	N	N
44	20241223	140315	57	100.00	KOSPI	건설업	N	N	N	N	N	2245	50	2	2.28	35706615	15949	51.02	2220	2255	2210	2850	1540	2195	2238.80	1.21	0	3594	2245	2220	2200	2175	2155	2210	2165	1944	655	5000	1580	5	1	37858601	850	3.43	0.23	12	0.04	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2880	-22.05	20240823	1928	16.44	20240417	2880	-22.05	20240823	1928	16.44	20240417	0.00	N	014790	5000	1943 억	457851	N	N	7	N	N
45	20241223	130317	57	100.00	KOSPI	건설업	N	N	N	N	N	2240	45	2	2.05	27682890	12371	39.57	2220	2255	2210	2850	1540	2195	2237.72	1.21	0	3105	2245	2220	2200	2175	2155	2210	2165	1944	655	5000	1580	5	1	37858601	848	3.42	0.23	12	0.03	655.00	9721.00	2880	20240823	-22.22	1928	20240417	16.18	2880	-22.22	20240823	1928	16.18	20240417	2880	-22.22	20240823	1928	16.18	20240417	0.00	N	014790	5000	1943 억	457851	N	N	7	N	N
46	20241223	120317	57	100.00	KOSPI	건설업	N	N	N	N	N	2250	55	2	2.51	15182405	6787	21.71	2220	2255	2210	2850	1540	2195	2236.98	1.21	0	2555	2245	2220	2200	2175	2155	2210	2165	1944	655	5000	1580	5	1	37858601	852	3.44	0.23	12	0.02	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2880	-21.88	20240823	1928	16.70	20240417	2880	-21.88	20240823	1928	16.70	20240417	0.00	N	014790	5000	1943 억	457851	N	N	7	N	N
47	20241223	110316	57	100.00	KOSPI	건설업	N	N	N	N	N	2250	55	2	2.51	12261070	5489	17.56	2220	2250	2210	2850	1540	2195	2233.75	1.21	0	3054	2245	2220	2200	2175	2155	2210	2165	1944	655	5000	1580	5	1	37858601	852	3.44	0.23	12	0.01	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2880	-21.88	20240823	1928	16.70	20240417	2880	-21.88	20240823	1928	16.70	20240417	0.00	N	014790	5000	1943 억	457851	N	N	7	N	N
48	20241223	100316	57	100.00	KOSPI	건설업	N	N	N	N	N	2245	50	2	2.28	8905995	3995	12.78	2220	2245	2210	2850	1540	2195	2229.29	1.21	0	2683	2245	2220	2200	2175	2155	2210	2165	1944	655	5000	1580	5	1	37858601	850	3.43	0.23	12	0.01	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2880	-22.05	20240823	1928	16.44	20240417	2880	-22.05	20240823	1928	16.44	20240417	0.00	N	014790	5000	1943 억	457851	N	N	7	N	N
49	20241223	090317	57	100.00	KOSPI	건설업	N	N	N	N	N	2220	25	2	1.14	13320	6	0.02	2220	2220	2220	2850	1540	2195	2220.00	1.21	0	0	2245	2220	2200	2175	2155	2210	2165	1944	655	5000	1580	5	1	37858601	840	3.39	0.23	12	0.00	655.00	9721.00	2880	20240823	-22.92	1928	20240417	15.15	2880	-22.92	20240823	1928	15.15	20240417	2880	-22.92	20240823	1928	15.15	20240417	0.00	N	014790	5000	1943 억	457851	N	N	7	N	N
50	20241220	160315	57	100.00	KOSPI	건설업	N	N	N	N	N	2195	-15	5	-0.68	68493455	31263	94.56	2225	2225	2180	2870	1550	2210	2190.88	1.22	0	-1752	2260	2235	2190	2165	2120	2247	2177	1944	660	5000	1590	5	1	37858601	831	3.35	0.23	12	0.08	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2880	-23.78	20240823	1928	13.85	20240417	2880	-23.78	20240823	1928	13.85	20240417	0.00	N	014790	5000	1943 억	462922	N	N	7	N	N
51	20241220	150315	57	100.00	KOSPI	건설업	N	N	N	N	N	2200	-10	5	-0.45	65562720	29931	90.54	2225	2225	2180	2870	1550	2210	2190.46	1.22	0	-1765	2260	2235	2190	2165	2120	2247	2177	1944	660	5000	1590	5	1	37858601	833	3.36	0.23	12	0.08	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2880	-23.61	20240823	1928	14.11	20240417	2880	-23.61	20240823	1928	14.11	20240417	0.00	N	014790	5000	1943 억	462922	N	N	0	N	N
52	20241220	140315	57	100.00	KOSPI	건설업	N	N	N	N	N	2190	-20	5	-0.90	53830090	24587	74.37	2225	2225	2180	2870	1550	2210	2189.37	1.22	0	-695	2260	2235	2190	2165	2120	2247	2177	1944	660	5000	1590	5	1	37858601	829	3.34	0.23	12	0.06	655.00	9721.00	2880	20240823	-23.96	1928	20240417	13.59	2880	-23.96	20240823	1928	13.59	20240417	2880	-23.96	20240823	1928	13.59	20240417	0.00	N	014790	5000	1943 억	462922	N	N	0	N	N
53	20241220	130315	57	100.00	KOSPI	건설업	N	N	N	N	N	2180	-30	5	-1.36	37567935	17161	51.91	2225	2225	2180	2870	1550	2210	2189.15	1.22	0	-659	2260	2235	2190	2165	2120	2247	2177	1944	660	5000	1590	5	1	37858601	825	3.33	0.22	12	0.05	655.00	9721.00	2880	20240823	-24.31	1928	20240417	13.07	2880	-24.31	20240823	1928	13.07	20240417	2880	-24.31	20240823	1928	13.07	20240417	0.00	N	014790	5000	1943 억	462922	N	N	0	N	N
54	20241220	120314	57	100.00	KOSPI	건설업	N	N	N	N	N	2185	-25	5	-1.13	33565635	15329	46.37	2225	2225	2180	2870	1550	2210	2189.68	1.22	0	91	2260	2235	2190	2165	2120	2247	2177	1944	660	5000	1590	5	1	37858601	827	3.34	0.22	12	0.04	655.00	9721.00	2880	20240823	-24.13	1928	20240417	13.33	2880	-24.13	20240823	1928	13.33	20240417	2880	-24.13	20240823	1928	13.33	20240417	0.00	N	014790	5000	1943 억	462922	N	N	0	N	N
55	20241220	110313	57	100.00	KOSPI	건설업	N	N	N	N	N	2185	-25	5	-1.13	26839890	12252	37.06	2225	2225	2180	2870	1550	2210	2190.65	1.22	0	137	2260	2235	2190	2165	2120	2247	2177	1944	660	5000	1590	5	1	37858601	827	3.34	0.22	12	0.03	655.00	9721.00	2880	20240823	-24.13	1928	20240417	13.33	2880	-24.13	20240823	1928	13.33	20240417	2880	-24.13	20240823	1928	13.33	20240417	0.00	N	014790	5000	1943 억	462922	N	N	0	N	N
56	20241220	100314	57	100.00	KOSPI	건설업	N	N	N	N	N	2185	-25	5	-1.13	17943030	8187	24.76	2225	2225	2180	2870	1550	2210	2191.65	1.22	0	-2096	2260	2235	2190	2165	2120	2247	2177	1944	660	5000	1590	5	1	37858601	827	3.34	0.22	12	0.02	655.00	9721.00	2880	20240823	-24.13	1928	20240417	13.33	2880	-24.13	20240823	1928	13.33	20240417	2880	-24.13	20240823	1928	13.33	20240417	0.00	N	014790	5000	1943 억	462922	N	N	0	N	N
57	20241220	090315	57	100.00	KOSPI	건설업	N	N	N	N	N	2215	5	2	0.23	68900	31	0.09	2225	2225	2215	2870	1550	2210	2222.58	1.22	0	-8	2260	2235	2190	2165	2120	2247	2177	1944	660	5000	1590	5	1	37858601	839	3.38	0.23	12	0.00	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2880	-23.09	20240823	1928	14.89	20240417	2880	-23.09	20240823	1928	14.89	20240417	0.00	N	014790	5000	1943 억	462922	N	N	0	N	N
58	20241219	160315	57	100.00	KOSPI	건설업	N	N	N	N	N	2210	-5	5	-0.23	72329910	33060	70.62	2145	2215	2145	2875	1555	2215	2187.83	1.23	0	-1039	2291	2252	2206	2167	2121	2230	2145	1944	660	5000	1590	5	1	37858601	837	3.37	0.23	12	0.09	655.00	9721.00	2880	20240823	-23.26	1928	20240417	14.63	2880	-23.26	20240823	1928	14.63	20240417	2880	-23.26	20240823	1928	14.63	20240417	0.00	N	014790	5000	1943 억	463935	N	N	36	N	N
59	20241219	150313	57	100.00	KOSPI	건설업	N	N	N	N	N	2200	-15	5	-0.68	68494400	31319	66.90	2145	2215	2145	2875	1555	2215	2186.99	1.23	0	-1479	2291	2252	2206	2167	2121	2230	2145	1944	660	5000	1590	5	1	37858601	833	3.36	0.23	12	0.08	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2880	-23.61	20240823	1928	14.11	20240417	2880	-23.61	20240823	1928	14.11	20240417	0.00	N	014790	5000	1943 억	463935	N	N	36	N	N
60	20241219	140314	57	100.00	KOSPI	건설업	N	N	N	N	N	2200	-15	5	-0.68	56010950	25641	54.77	2145	2215	2145	2875	1555	2215	2184.43	1.23	0	-1667	2291	2252	2206	2167	2121	2230	2145	1944	660	5000	1590	5	1	37858601	833	3.36	0.23	12	0.07	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2880	-23.61	20240823	1928	14.11	20240417	2880	-23.61	20240823	1928	14.11	20240417	0.00	N	014790	5000	1943 억	463935	N	N	36	N	N
61	20241219	130313	57	100.00	KOSPI	건설업	N	N	N	N	N	2195	-20	5	-0.90	44130400	20236	43.23	2145	2200	2145	2875	1555	2215	2180.79	1.23	0	-2559	2291	2252	2206	2167	2121	2230	2145	1944	660	5000	1590	5	1	37858601	831	3.35	0.23	12	0.05	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2880	-23.78	20240823	1928	13.85	20240417	2880	-23.78	20240823	1928	13.85	20240417	0.00	N	014790	5000	1943 억	463935	N	N	36	N	N
62	20241219	120314	57	100.00	KOSPI	건설업	N	N	N	N	N	2180	-35	5	-1.58	26645115	12246	26.16	2145	2185	2145	2875	1555	2215	2175.82	1.23	0	-2490	2291	2252	2206	2167	2121	2230	2145	1944	660	5000	1590	5	1	37858601	825	3.33	0.22	12	0.03	655.00	9721.00	2880	20240823	-24.31	1928	20240417	13.07	2880	-24.31	20240823	1928	13.07	20240417	2880	-24.31	20240823	1928	13.07	20240417	0.00	N	014790	5000	1943 억	463935	N	N	36	N	N
63	20241219	110314	57	100.00	KOSPI	건설업	N	N	N	N	N	2175	-40	5	-1.81	20565520	9450	20.19	2145	2185	2145	2875	1555	2215	2176.25	1.23	0	-1935	2291	2252	2206	2167	2121	2230	2145	1944	660	5000	1590	5	1	37858601	823	3.32	0.22	12	0.02	655.00	9721.00	2880	20240823	-24.48	1928	20240417	12.81	2880	-24.48	20240823	1928	12.81	20240417	2880	-24.48	20240823	1928	12.81	20240417	0.00	N	014790	5000	1943 억	463935	N	N	36	N	N
64	20241219	100314	57	100.00	KOSPI	건설업	N	N	N	N	N	2175	-40	5	-1.81	7164765	3305	7.06	2145	2185	2145	2875	1555	2215	2167.86	1.23	0	-348	2291	2252	2206	2167	2121	2230	2145	1944	660	5000	1590	5	1	37858601	823	3.32	0.22	12	0.01	655.00	9721.00	2880	20240823	-24.48	1928	20240417	12.81	2880	-24.48	20240823	1928	12.81	20240417	2880	-24.48	20240823	1928	12.81	20240417	0.00	N	014790	5000	1943 억	463935	N	N	36	N	N
65	20241219	090314	57	100.00	KOSPI	건설업	N	N	N	N	N	2170	-45	5	-2.03	2149340	1002	2.14	2145	2170	2145	2875	1555	2215	2145.05	1.23	0	1	2291	2252	2206	2167	2121	2230	2145	1944	660	5000	1590	5	1	37858601	822	3.31	0.22	12	0.00	655.00	9721.00	2880	20240823	-24.65	1928	20240417	12.55	2880	-24.65	20240823	1928	12.55	20240417	2880	-24.65	20240823	1928	12.55	20240417	0.00	N	014790	5000	1943 억	463935	N	N	36	N	N
66	20241218	160313	57	100.00	KOSPI	건설업	N	N	N	N	N	2215	20	2	0.91	102624850	46815	333.25	2245	2245	2160	2850	1540	2195	2192.14	1.24	0	-2810	2261	2227	2211	2177	2161	2220	2170	1944	655	5000	1580	5	1	37858601	839	3.38	0.23	12	0.12	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2880	-23.09	20240823	1928	14.89	20240417	2880	-23.09	20240823	1928	14.89	20240417	0.00	N	014790	5000	1943 억	468822	N	N	36	N	N
67	20241218	150314	57	100.00	KOSPI	건설업	N	N	N	N	N	2195	0	3	0.00	99029775	45182	321.63	2245	2245	2160	2850	1540	2195	2191.80	1.24	0	-3255	2261	2227	2211	2177	2161	2220	2170	1944	655	5000	1580	5	1	37858601	831	3.35	0.23	12	0.12	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2880	-23.78	20240823	1928	13.85	20240417	2880	-23.78	20240823	1928	13.85	20240417	0.00	N	014790	5000	1943 억	468822	N	N	0	N	N
68	20241218	140313	57	100.00	KOSPI	건설업	N	N	N	N	N	2195	0	3	0.00	88321850	40301	286.88	2245	2245	2160	2850	1540	2195	2191.55	1.24	0	-3817	2261	2227	2211	2177	2161	2220	2170	1944	655	5000	1580	5	1	37858601	831	3.35	0.23	12	0.11	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2880	-23.78	20240823	1928	13.85	20240417	2880	-23.78	20240823	1928	13.85	20240417	0.00	N	014790	5000	1943 억	468822	N	N	0	N	N
69	20241218	130313	57	100.00	KOSPI	건설업	N	N	N	N	N	2195	0	3	0.00	52421605	23941	170.42	2245	2245	2160	2850	1540	2195	2189.62	1.24	0	-4134	2261	2227	2211	2177	2161	2220	2170	1944	655	5000	1580	5	1	37858601	831	3.35	0.23	12	0.06	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2880	-23.78	20240823	1928	13.85	20240417	2880	-23.78	20240823	1928	13.85	20240417	0.00	N	014790	5000	1943 억	468822	N	N	0	N	N
70	20241218	120315	57	100.00	KOSPI	건설업	N	N	N	N	N	2185	-10	5	-0.46	45240100	20669	147.13	2245	2245	2160	2850	1540	2195	2188.79	1.24	0	-3699	2261	2227	2211	2177	2161	2220	2170	1944	655	5000	1580	5	1	37858601	827	3.34	0.22	12	0.05	655.00	9721.00	2880	20240823	-24.13	1928	20240417	13.33	2880	-24.13	20240823	1928	13.33	20240417	2880	-24.13	20240823	1928	13.33	20240417	0.00	N	014790	5000	1943 억	468822	N	N	0	N	N
71	20241218	110314	57	100.00	KOSPI	건설업	N	N	N	N	N	2175	-20	5	-0.91	17122370	7833	55.76	2245	2245	2160	2850	1540	2195	2185.93	1.24	0	-2841	2261	2227	2211	2177	2161	2220	2170	1944	655	5000	1580	5	1	37858601	823	3.32	0.22	12	0.02	655.00	9721.00	2880	20240823	-24.48	1928	20240417	12.81	2880	-24.48	20240823	1928	12.81	20240417	2880	-24.48	20240823	1928	12.81	20240417	0.00	N	014790	5000	1943 억	468822	N	N	0	N	N
72	20241218	100314	57	100.00	KOSPI	건설업	N	N	N	N	N	2205	10	2	0.46	8965310	4087	29.09	2245	2245	2160	2850	1540	2195	2193.62	1.24	0	-670	2261	2227	2211	2177	2161	2220	2170	1944	655	5000	1580	5	1	37858601	835	3.37	0.23	12	0.01	655.00	9721.00	2880	20240823	-23.44	1928	20240417	14.37	2880	-23.44	20240823	1928	14.37	20240417	2880	-23.44	20240823	1928	14.37	20240417	0.00	N	014790	5000	1943 억	468822	N	N	0	N	N
73	20241218	090315	57	100.00	KOSPI	건설업	N	N	N	N	N	2230	35	2	1.59	1054835	483	3.44	2245	2245	2160	2850	1540	2195	2183.92	1.24	0	102	2261	2227	2211	2177	2161	2220	2170	1944	655	5000	1580	5	1	37858601	844	3.40	0.23	12	0.00	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2880	-22.57	20240823	1928	15.66	20240417	2880	-22.57	20240823	1928	15.66	20240417	0.00	N	014790	5000	1943 억	468822	N	N	0	N	N
74	20241217	160312	57	100.00	KOSPI		N	N	N	N	N	2195	-35	5	-1.57	31124645	14047	117.95	2245	2245	2195	2895	1565	2230	2215.75	1.25	0	-4319	2270	2250	2225	2205	2180	2237	2192	1944	665	5000	1600	5	1	37858601	831	3.35	0.23	12	0.04	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2880	-23.78	20240823	1928	13.85	20240417	2880	-23.78	20240823	1928	13.85	20240417	0.00	N	014790	5000	1943 억	473751	N	N	1	N	N
75	20241217	150313	57	100.00	KOSPI		N	N	N	N	N	2210	-20	5	-0.90	24735675	11140	93.54	2245	2245	2210	2895	1565	2230	2220.44	1.25	0	-4190	2270	2250	2225	2205	2180	2237	2192	1944	665	5000	1600	5	1	37858601	837	3.37	0.23	12	0.03	655.00	9721.00	2880	20240823	-23.26	1928	20240417	14.63	2880	-23.26	20240823	1928	14.63	20240417	2880	-23.26	20240823	1928	14.63	20240417	0.00	N	014790	5000	1943 억	473751	N	N	1	N	N
76	20241217	140314	57	100.00	KOSPI		N	N	N	N	N	2210	-20	5	-0.90	22993870	10353	86.93	2245	2245	2210	2895	1565	2230	2220.99	1.25	0	-3414	2270	2250	2225	2205	2180	2237	2192	1944	665	5000	1600	5	1	37858601	837	3.37	0.23	12	0.03	655.00	9721.00	2880	20240823	-23.26	1928	20240417	14.63	2880	-23.26	20240823	1928	14.63	20240417	2880	-23.26	20240823	1928	14.63	20240417	0.00	N	014790	5000	1943 억	473751	N	N	1	N	N
77	20241217	130309	57	100.00	KOSPI		N	N	N	N	N	2225	-5	5	-0.22	16334075	7348	61.70	2245	2245	2215	2895	1565	2230	2222.93	1.25	0	-610	2270	2250	2225	2205	2180	2237	2192	1944	665	5000	1600	5	1	37858601	842	3.40	0.23	12	0.02	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2880	-22.74	20240823	1928	15.40	20240417	2880	-22.74	20240823	1928	15.40	20240417	0.00	N	014790	5000	1943 억	473751	N	N	1	N	N
78	20241217	120313	57	100.00	KOSPI		N	N	N	N	N	2235	5	2	0.22	12171175	5478	46.00	2245	2245	2215	2895	1565	2230	2221.83	1.25	0	-610	2270	2250	2225	2205	2180	2237	2192	1944	665	5000	1600	5	1	37858601	846	3.41	0.23	12	0.01	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2880	-22.40	20240823	1928	15.92	20240417	2880	-22.40	20240823	1928	15.92	20240417	0.00	N	014790	5000	1943 억	473751	N	N	1	N	N
79	20241217	110312	57	100.00	KOSPI		N	N	N	N	N	2225	-5	5	-0.22	9859375	4440	37.28	2245	2245	2215	2895	1565	2230	2220.58	1.25	0	-1177	2270	2250	2225	2205	2180	2237	2192	1944	665	5000	1600	5	1	37858601	842	3.40	0.23	12	0.01	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2880	-22.74	20240823	1928	15.40	20240417	2880	-22.74	20240823	1928	15.40	20240417	0.00	N	014790	5000	1943 억	473751	N	N	1	N	N
80	20241217	100309	57	100.00	KOSPI		N	N	N	N	N	2225	-5	5	-0.22	7868265	3544	29.76	2245	2245	2215	2895	1565	2230	2220.17	1.25	0	-1178	2270	2250	2225	2205	2180	2237	2192	1944	665	5000	1600	5	1	37858601	842	3.40	0.23	12	0.01	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2880	-22.74	20240823	1928	15.40	20240417	2880	-22.74	20240823	1928	15.40	20240417	0.00	N	014790	5000	1943 억	473751	N	N	1	N	N
81	20241217	090312	57	100.00	KOSPI		N	N	N	N	N	2220	-10	5	-0.45	741995	333	2.80	2245	2245	2220	2895	1565	2230	2228.21	1.25	0	46	2270	2250	2225	2205	2180	2237	2192	1944	665	5000	1600	5	1	37858601	840	3.39	0.23	12	0.00	655.00	9721.00	2880	20240823	-22.92	1928	20240417	15.15	2880	-22.92	20240823	1928	15.15	20240417	2880	-22.92	20240823	1928	15.15	20240417	0.00	N	014790	5000	1943 억	473751	N	N	1	N	N
82	20241216	160311	57	100.00	KOSPI		N	N	N	N	N	2230	-5	5	-0.22	26444745	11908	34.66	2240	2245	2200	2905	1565	2235	2220.75	1.25	0	3000	2288	2261	2228	2201	2168	2245	2185	1944	670	5000	1600	5	1	37858601	844	3.40	0.23	12	0.03	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2880	-22.57	20240823	1928	15.66	20240417	2880	-22.57	20240823	1928	15.66	20240417	0.00	N	014790	5000	1943 억	471771	N	N	1	N	N
83	20241216	150312	57	100.00	KOSPI		N	N	N	N	N	2235	0	3	0.00	24277110	10936	31.83	2240	2245	2200	2905	1565	2235	2219.93	1.25	0	3041	2288	2261	2228	2201	2168	2245	2185	1944	670	5000	1600	5	1	37858601	846	3.41	0.23	12	0.03	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2880	-22.40	20240823	1928	15.92	20240417	2880	-22.40	20240823	1928	15.92	20240417	0.00	N	014790	5000	1943 억	471771	N	N	41	N	N
84	20241216	140311	57	100.00	KOSPI		N	N	N	N	N	2230	-5	5	-0.22	23921705	10777	31.36	2240	2245	2200	2905	1565	2235	2219.70	1.25	0	3041	2288	2261	2228	2201	2168	2245	2185	1944	670	5000	1600	5	1	37858601	844	3.40	0.23	12	0.03	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2880	-22.57	20240823	1928	15.66	20240417	2880	-22.57	20240823	1928	15.66	20240417	0.00	N	014790	5000	1943 억	471771	N	N	41	N	N
85	20241216	130313	57	100.00	KOSPI		N	N	N	N	N	2235	0	3	0.00	23607275	10636	30.95	2240	2245	2200	2905	1565	2235	2219.56	1.25	0	3041	2288	2261	2228	2201	2168	2245	2185	1944	670	5000	1600	5	1	37858601	846	3.41	0.23	12	0.03	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2880	-22.40	20240823	1928	15.92	20240417	2880	-22.40	20240823	1928	15.92	20240417	0.00	N	014790	5000	1943 억	471771	N	N	41	N	N
86	20241216	120313	57	100.00	KOSPI		N	N	N	N	N	2225	-10	5	-0.45	22963765	10348	30.12	2240	2245	2200	2905	1565	2235	2219.15	1.25	0	2800	2288	2261	2228	2201	2168	2245	2185	1944	670	5000	1600	5	1	37858601	842	3.40	0.23	12	0.03	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2880	-22.74	20240823	1928	15.40	20240417	2880	-22.74	20240823	1928	15.40	20240417	0.00	N	014790	5000	1943 억	471771	N	N	41	N	N
87	20241216	110312	57	100.00	KOSPI		N	N	N	N	N	2240	5	2	0.22	19155580	8642	25.15	2240	2245	2200	2905	1565	2235	2216.57	1.25	0	2805	2288	2261	2228	2201	2168	2245	2185	1944	670	5000	1600	5	1	37858601	848	3.42	0.23	12	0.02	655.00	9721.00	2880	20240823	-22.22	1928	20240417	16.18	2880	-22.22	20240823	1928	16.18	20240417	2880	-22.22	20240823	1928	16.18	20240417	0.00	N	014790	5000	1943 억	471771	N	N	41	N	N
88	20241216	100312	57	100.00	KOSPI		N	N	N	N	N	2240	5	2	0.22	18554340	8374	24.37	2240	2245	2200	2905	1565	2235	2215.71	1.25	0	2808	2288	2261	2228	2201	2168	2245	2185	1944	670	5000	1600	5	1	37858601	848	3.42	0.23	12	0.02	655.00	9721.00	2880	20240823	-22.22	1928	20240417	16.18	2880	-22.22	20240823	1928	16.18	20240417	2880	-22.22	20240823	1928	16.18	20240417	0.00	N	014790	5000	1943 억	471771	N	N	41	N	N
89	20241216	090312	57	100.00	KOSPI		N	N	N	N	N	2235	0	3	0.00	82800	37	0.11	2240	2240	2235	2905	1565	2235	2237.84	1.25	0	10	2288	2261	2228	2201	2168	2245	2185	1944	670	5000	1600	5	1	37858601	846	3.41	0.23	12	0.00	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2880	-22.40	20240823	1928	15.92	20240417	2880	-22.40	20240823	1928	15.92	20240417	0.00	N	014790	5000	1943 억	471771	N	N	41	N	N
90	20241213	160306	57	100.00	KOSPI		N	N	N	N	N	2235	5	2	0.22	76239970	34360	132.71	2240	2255	2195	2895	1565	2230	2218.86	1.23	0	9204	2263	2246	2223	2206	2183	2255	2215	1944	665	5000	1600	5	1	37858601	846	3.41	0.23	12	0.09	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2880	-22.40	20240823	1928	15.92	20240417	2880	-22.40	20240823	1928	15.92	20240417	0.00	N	014790	5000	1943 억	464206	N	N	41	N	N
91	20241213	150311	57	100.00	KOSPI		N	N	N	N	N	2225	-5	5	-0.22	75034800	33820	130.62	2240	2255	2195	2895	1565	2230	2218.65	1.23	0	9296	2263	2246	2223	2206	2183	2255	2215	1944	665	5000	1600	5	1	37858601	842	3.40	0.23	12	0.09	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2880	-22.74	20240823	1928	15.40	20240417	2880	-22.74	20240823	1928	15.40	20240417	0.00	N	014790	5000	1943 억	464206	N	N	0	N	N
92	20241213	140313	57	100.00	KOSPI		N	N	N	N	N	2215	-15	5	-0.67	71314945	32152	124.18	2240	2255	2195	2895	1565	2230	2218.06	1.23	0	9334	2263	2246	2223	2206	2183	2255	2215	1944	665	5000	1600	5	1	37858601	839	3.38	0.23	12	0.08	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2880	-23.09	20240823	1928	14.89	20240417	2880	-23.09	20240823	1928	14.89	20240417	0.00	N	014790	5000	1943 억	464206	N	N	0	N	N
93	20241213	130313	57	100.00	KOSPI		N	N	N	N	N	2220	-10	5	-0.45	48839220	21979	84.89	2240	2255	2195	2895	1565	2230	2222.09	1.23	0	6422	2263	2246	2223	2206	2183	2255	2215	1944	665	5000	1600	5	1	37858601	840	3.39	0.23	12	0.06	655.00	9721.00	2880	20240823	-22.92	1928	20240417	15.15	2880	-22.92	20240823	1928	15.15	20240417	2880	-22.92	20240823	1928	15.15	20240417	0.00	N	014790	5000	1943 억	464206	N	N	0	N	N
94	20241213	120313	57	100.00	KOSPI		N	N	N	N	N	2235	5	2	0.22	15916425	7109	27.46	2240	2255	2230	2895	1565	2230	2238.91	1.23	0	1464	2263	2246	2223	2206	2183	2255	2215	1944	665	5000	1600	5	1	37858601	846	3.41	0.23	12	0.02	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2880	-22.40	20240823	1928	15.92	20240417	2880	-22.40	20240823	1928	15.92	20240417	0.00	N	014790	5000	1943 억	464206	N	N	0	N	N
95	20241213	110312	57	100.00	KOSPI		N	N	N	N	N	2235	5	2	0.22	11804470	5270	20.35	2240	2255	2230	2895	1565	2230	2239.94	1.23	0	408	2263	2246	2223	2206	2183	2255	2215	1944	665	5000	1600	5	1	37858601	846	3.41	0.23	12	0.01	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2880	-22.40	20240823	1928	15.92	20240417	2880	-22.40	20240823	1928	15.92	20240417	0.00	N	014790	5000	1943 억	464206	N	N	0	N	N
96	20241213	100311	57	100.00	KOSPI		N	N	N	N	N	2235	5	2	0.22	10184625	4545	17.55	2240	2255	2230	2895	1565	2230	2240.84	1.23	0	322	2263	2246	2223	2206	2183	2255	2215	1944	665	5000	1600	5	1	37858601	846	3.41	0.23	12	0.01	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2880	-22.40	20240823	1928	15.92	20240417	2880	-22.40	20240823	1928	15.92	20240417	0.00	N	014790	5000	1943 억	464206	N	N	0	N	N
97	20241213	090311	57	100.00	KOSPI		N	N	N	N	N	2230	0	3	0.00	58190	26	0.10	2240	2240	2230	2895	1565	2230	2238.08	1.23	0	-8	2263	2246	2223	2206	2183	2255	2215	1944	665	5000	1600	5	1	37858601	844	3.40	0.23	12	0.00	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2880	-22.57	20240823	1928	15.66	20240417	2880	-22.57	20240823	1928	15.66	20240417	0.00	N	014790	5000	1943 억	464206	N	N	0	N	N
98	20241212	160311	57	100.00	KOSPI		N	N	N	N	N	2230	0	3	0.00	57400705	25891	161.49	2205	2240	2200	2895	1565	2230	2217.01	1.22	0	3084	2300	2265	2225	2190	2150	2282	2207	1944	665	5000	1600	5	1	37858601	844	3.40	0.23	12	0.07	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2880	-22.57	20240823	1928	15.66	20240417	2880	-22.57	20240823	1928	15.66	20240417	0.00	N	014790	5000	1943 억	462511	N	N	0	N	N
99	20241212	150311	57	100.00	KOSPI		N	N	N	N	N	2230	0	3	0.00	49691595	22434	139.92	2205	2240	2200	2895	1565	2230	2215.01	1.22	0	2460	2300	2265	2225	2190	2150	2282	2207	1944	665	5000	1600	5	1	37858601	844	3.40	0.23	12	0.06	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2880	-22.57	20240823	1928	15.66	20240417	2880	-22.57	20240823	1928	15.66	20240417	0.00	N	014790	5000	1943 억	462511	N	N	0	N	N
100	20241212	140311	57	100.00	KOSPI		N	N	N	N	N	2210	-20	5	-0.90	39902330	18019	112.39	2205	2240	2200	2895	1565	2230	2214.46	1.22	0	710	2300	2265	2225	2190	2150	2282	2207	1944	665	5000	1600	5	1	37858601	837	3.37	0.23	12	0.05	655.00	9721.00	2880	20240823	-23.26	1928	20240417	14.63	2880	-23.26	20240823	1928	14.63	20240417	2880	-23.26	20240823	1928	14.63	20240417	0.00	N	014790	5000	1943 억	462511	N	N	0	N	N
101	20241212	130310	57	100.00	KOSPI		N	N	N	N	N	2210	-20	5	-0.90	33659175	15193	94.76	2205	2240	2205	2895	1565	2230	2215.44	1.22	0	1412	2300	2265	2225	2190	2150	2282	2207	1944	665	5000	1600	5	1	37858601	837	3.37	0.23	12	0.04	655.00	9721.00	2880	20240823	-23.26	1928	20240417	14.63	2880	-23.26	20240823	1928	14.63	20240417	2880	-23.26	20240823	1928	14.63	20240417	0.00	N	014790	5000	1943 억	462511	N	N	0	N	N
102	20241212	120308	57	100.00	KOSPI		N	N	N	N	N	2215	-15	5	-0.67	33088995	14935	93.15	2205	2240	2205	2895	1565	2230	2215.53	1.22	0	1630	2300	2265	2225	2190	2150	2282	2207	1944	665	5000	1600	5	1	37858601	839	3.38	0.23	12	0.04	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2880	-23.09	20240823	1928	14.89	20240417	2880	-23.09	20240823	1928	14.89	20240417	0.00	N	014790	5000	1943 억	462511	N	N	0	N	N
103	20241212	110309	57	100.00	KOSPI		N	N	N	N	N	2220	-10	5	-0.45	30638605	13829	86.25	2205	2240	2205	2895	1565	2230	2215.53	1.22	0	1897	2300	2265	2225	2190	2150	2282	2207	1944	665	5000	1600	5	1	37858601	840	3.39	0.23	12	0.04	655.00	9721.00	2880	20240823	-22.92	1928	20240417	15.15	2880	-22.92	20240823	1928	15.15	20240417	2880	-22.92	20240823	1928	15.15	20240417	0.00	N	014790	5000	1943 억	462511	N	N	0	N	N
104	20241212	100308	57	100.00	KOSPI		N	N	N	N	N	2230	0	3	0.00	25919590	11704	73.00	2205	2240	2205	2895	1565	2230	2214.59	1.22	0	1976	2300	2265	2225	2190	2150	2282	2207	1944	665	5000	1600	5	1	37858601	844	3.40	0.23	12	0.03	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2880	-22.57	20240823	1928	15.66	20240417	2880	-22.57	20240823	1928	15.66	20240417	0.00	N	014790	5000	1943 억	462511	N	N	0	N	N
105	20241212	090310	57	100.00	KOSPI		N	N	N	N	N	2215	-15	5	-0.67	15521790	7032	43.86	2205	2225	2205	2895	1565	2230	2207.31	1.22	0	1154	2300	2265	2225	2190	2150	2282	2207	1944	665	5000	1600	5	1	37858601	839	3.38	0.23	12	0.02	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2880	-23.09	20240823	1928	14.89	20240417	2880	-23.09	20240823	1928	14.89	20240417	0.00	N	014790	5000	1943 억	462511	N	N	0	N	N
106	20241211	160308	57	100.00	KOSPI		N	N	N	N	N	2230	35	2	1.59	35643150	16033	78.12	2185	2260	2185	2850	1540	2195	2223.11	1.22	0	1856	2305	2250	2170	2115	2035	2277	2142	1944	655	5000	1580	5	1	37858601	844	3.40	0.23	12	0.04	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2880	-22.57	20240823	1928	15.66	20240417	2880	-22.57	20240823	1928	15.66	20240417	0.00	N	014790	5000	1943 억	460551	N	N	1	N	N
107	20241211	150230	57	100.00	KOSPI		N	N	N	N	N	2235	40	2	1.82	31090540	13988	68.15	2185	2260	2185	2850	1540	2195	2222.66	1.22	0	1436	2305	2250	2170	2115	2035	2277	2142	1944	655	5000	1580	5	1	37858601	846	3.41	0.23	12	0.04	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2880	-22.40	20240823	1928	15.92	20240417	2880	-22.40	20240823	1928	15.92	20240417	0.00	N	014790	5000	1943 억	460551	N	N	1	N	N
108	20241211	140310	57	100.00	KOSPI		N	N	N	N	N	2235	40	2	1.82	27197725	12243	59.65	2185	2260	2185	2850	1540	2195	2221.49	1.22	0	560	2305	2250	2170	2115	2035	2277	2142	1944	655	5000	1580	5	1	37858601	846	3.41	0.23	12	0.03	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2880	-22.40	20240823	1928	15.92	20240417	2880	-22.40	20240823	1928	15.92	20240417	0.00	N	014790	5000	1943 억	460551	N	N	1	N	N
109	20241211	130310	57	100.00	KOSPI		N	N	N	N	N	2235	40	2	1.82	20287725	9150	44.58	2185	2260	2185	2850	1540	2195	2217.24	1.22	0	509	2305	2250	2170	2115	2035	2277	2142	1944	655	5000	1580	5	1	37858601	846	3.41	0.23	12	0.02	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2880	-22.40	20240823	1928	15.92	20240417	2880	-22.40	20240823	1928	15.92	20240417	0.00	N	014790	5000	1943 억	460551	N	N	1	N	N
110	20241211	120312	57	100.00	KOSPI		N	N	N	N	N	2230	35	2	1.59	16073540	7262	35.38	2185	2260	2185	2850	1540	2195	2213.38	1.22	0	833	2305	2250	2170	2115	2035	2277	2142	1944	655	5000	1580	5	1	37858601	844	3.40	0.23	12	0.02	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2880	-22.57	20240823	1928	15.66	20240417	2880	-22.57	20240823	1928	15.66	20240417	0.00	N	014790	5000	1943 억	460551	N	N	1	N	N
111	20241211	110310	57	100.00	KOSPI		N	N	N	N	N	2215	20	2	0.91	12118420	5481	26.71	2185	2260	2185	2850	1540	2195	2210.99	1.22	0	425	2305	2250	2170	2115	2035	2277	2142	1944	655	5000	1580	5	1	37858601	839	3.38	0.23	12	0.01	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2880	-23.09	20240823	1928	14.89	20240417	2880	-23.09	20240823	1928	14.89	20240417	0.00	N	014790	5000	1943 억	460551	N	N	1	N	N
112	20241211	100310	57	100.00	KOSPI		N	N	N	N	N	2210	15	2	0.68	9488770	4294	20.92	2185	2260	2185	2850	1540	2195	2209.77	1.22	0	388	2305	2250	2170	2115	2035	2277	2142	1944	655	5000	1580	5	1	37858601	837	3.37	0.23	12	0.01	655.00	9721.00	2880	20240823	-23.26	1928	20240417	14.63	2880	-23.26	20240823	1928	14.63	20240417	2880	-23.26	20240823	1928	14.63	20240417	0.00	N	014790	5000	1943 억	460551	N	N	1	N	N
113	20241211	090311	57	100.00	KOSPI		N	N	N	N	N	2185	-10	5	-0.46	225055	103	0.50	2185	2185	2185	2850	1540	2195	2185.00	1.22	0	-97	2305	2250	2170	2115	2035	2277	2142	1944	655	5000	1580	5	1	37858601	827	3.34	0.22	12	0.00	655.00	9721.00	2880	20240823	-24.13	1928	20240417	13.33	2880	-24.13	20240823	1928	13.33	20240417	2880	-24.13	20240823	1928	13.33	20240417	0.00	N	014790	5000	1943 억	460551	N	N	1	N	N
114	20241210	160309	57	100.00	KOSPI		N	N	N	N	N	2195	115	2	5.53	44863515	20524	14.44	2090	2225	2090	2700	1460	2080	2185.91	1.21	0	1106	2313	2196	2138	2021	1963	2167	1992	1944	620	5000	1490	5	1	37858601	831	3.35	0.23	12	0.05	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2880	-23.78	20240823	1928	13.85	20240417	2880	-23.78	20240823	1928	13.85	20240417	0.00	N	014790	5000	1943 억	458323	N	N	1	N	N
115	20241210	150309	57	100.00	KOSPI		N	N	N	N	N	2200	120	2	5.77	42248225	19334	13.60	2090	2225	2090	2700	1460	2080	2185.18	1.21	0	1371	2313	2196	2138	2021	1963	2167	1992	1944	620	5000	1490	5	1	37858601	833	3.36	0.23	12	0.05	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2880	-23.61	20240823	1928	14.11	20240417	2880	-23.61	20240823	1928	14.11	20240417	0.00	N	014790	5000	1943 억	458323	N	N	0	N	N
116	20241210	140309	57	100.00	KOSPI		N	N	N	N	N	2190	110	2	5.29	39307020	17996	12.66	2090	2225	2090	2700	1460	2080	2184.21	1.21	0	285	2313	2196	2138	2021	1963	2167	1992	1944	620	5000	1490	5	1	37858601	829	3.34	0.23	12	0.05	655.00	9721.00	2880	20240823	-23.96	1928	20240417	13.59	2880	-23.96	20240823	1928	13.59	20240417	2880	-23.96	20240823	1928	13.59	20240417	0.00	N	014790	5000	1943 억	458323	N	N	0	N	N
117	20241210	130307	57	100.00	KOSPI		N	N	N	N	N	2200	120	2	5.77	36577335	16750	11.78	2090	2225	2090	2700	1460	2080	2183.72	1.21	0	864	2313	2196	2138	2021	1963	2167	1992	1944	620	5000	1490	5	1	37858601	833	3.36	0.23	12	0.04	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2880	-23.61	20240823	1928	14.11	20240417	2880	-23.61	20240823	1928	14.11	20240417	0.00	N	014790	5000	1943 억	458323	N	N	0	N	N
118	20241210	120308	57	100.00	KOSPI		N	N	N	N	N	2180	100	2	4.81	18237750	8418	5.92	2090	2225	2090	2700	1460	2080	2166.52	1.21	0	3328	2313	2196	2138	2021	1963	2167	1992	1944	620	5000	1490	5	1	37858601	825	3.33	0.22	12	0.02	655.00	9721.00	2880	20240823	-24.31	1928	20240417	13.07	2880	-24.31	20240823	1928	13.07	20240417	2880	-24.31	20240823	1928	13.07	20240417	0.00	N	014790	5000	1943 억	458323	N	N	0	N	N
119	20241210	110308	57	100.00	KOSPI		N	N	N	N	N	2180	100	2	4.81	17764805	8201	5.77	2090	2225	2090	2700	1460	2080	2166.18	1.21	0	3278	2313	2196	2138	2021	1963	2167	1992	1944	620	5000	1490	5	1	37858601	825	3.33	0.22	12	0.02	655.00	9721.00	2880	20240823	-24.31	1928	20240417	13.07	2880	-24.31	20240823	1928	13.07	20240417	2880	-24.31	20240823	1928	13.07	20240417	0.00	N	014790	5000	1943 억	458323	N	N	0	N	N
120	20241210	100308	57	100.00	KOSPI		N	N	N	N	N	2160	80	2	3.85	5515220	2589	1.82	2090	2160	2090	2700	1460	2080	2130.25	1.21	0	425	2313	2196	2138	2021	1963	2167	1992	1944	620	5000	1490	5	1	37858601	818	3.30	0.22	12	0.01	655.00	9721.00	2880	20240823	-25.00	1928	20240417	12.03	2880	-25.00	20240823	1928	12.03	20240417	2880	-25.00	20240823	1928	12.03	20240417	0.00	N	014790	5000	1943 억	458323	N	N	0	N	N
121	20241210	090310	57	100.00	KOSPI		N	N	N	N	N	2100	20	2	0.96	2118385	1009	0.71	2090	2100	2090	2700	1460	2080	2099.49	1.21	0	417	2313	2196	2138	2021	1963	2167	1992	1944	620	5000	1490	5	1	37858601	795	3.21	0.22	12	0.00	655.00	9721.00	2880	20240823	-27.08	1928	20240417	8.92	2880	-27.08	20240823	1928	8.92	20240417	2880	-27.08	20240823	1928	8.92	20240417	0.00	N	014790	5000	1943 억	458323	N	N	0	N	N
122	20241209	160306	57	100.00	KOSPI		N	N	N	N	N	2080	-180	5	-7.96	302756080	142182	147.15	2255	2255	2080	2935	1585	2260	2129.36	1.21	0	-5175	2360	2310	2285	2235	2210	2297	2222	1944	675	5000	1620	5	1	37858601	787	3.18	0.21	12	0.38	655.00	9721.00	2880	20240823	-27.78	1928	20240417	7.88	2880	-27.78	20240823	1928	7.88	20240417	2880	-27.78	20240823	1928	7.88	20240417	0.00	N	014790	5000	1943 억	459749	N	N	0	N	N
123	20241209	150309	57	100.00	KOSPI		N	N	N	N	N	2120	-140	5	-6.19	293381505	137684	142.49	2255	2255	2105	2935	1585	2260	2130.83	1.21	0	-4512	2360	2310	2285	2235	2210	2297	2222	1944	675	5000	1620	5	1	37858601	803	3.24	0.22	12	0.36	655.00	9721.00	2880	20240823	-26.39	1928	20240417	9.96	2880	-26.39	20240823	1928	9.96	20240417	2880	-26.39	20240823	1928	9.96	20240417	0.00	N	014790	5000	1943 억	459749	N	N	0	N	N
124	20241209	140308	57	100.00	KOSPI		N	N	N	N	N	2110	-150	5	-6.64	276439580	129667	134.20	2255	2255	2105	2935	1585	2260	2131.92	1.21	0	-3407	2360	2310	2285	2235	2210	2297	2222	1944	675	5000	1620	5	1	37858601	799	3.22	0.22	12	0.34	655.00	9721.00	2880	20240823	-26.74	1928	20240417	9.44	2880	-26.74	20240823	1928	9.44	20240417	2880	-26.74	20240823	1928	9.44	20240417	0.00	N	014790	5000	1943 억	459749	N	N	0	N	N
125	20241209	130310	57	100.00	KOSPI		N	N	N	N	N	2125	-135	5	-5.97	260233640	122009	126.27	2255	2255	2105	2935	1585	2260	2132.91	1.21	0	-7628	2360	2310	2285	2235	2210	2297	2222	1944	675	5000	1620	5	1	37858601	804	3.24	0.22	12	0.32	655.00	9721.00	2880	20240823	-26.22	1928	20240417	10.22	2880	-26.22	20240823	1928	10.22	20240417	2880	-26.22	20240823	1928	10.22	20240417	0.00	N	014790	5000	1943 억	459749	N	N	0	N	N
126	20241209	120308	57	100.00	KOSPI		N	N	N	N	N	2120	-140	5	-6.19	223209370	104553	108.20	2255	2255	2105	2935	1585	2260	2134.89	1.21	0	744	2360	2310	2285	2235	2210	2297	2222	1944	675	5000	1620	5	1	37858601	803	3.24	0.22	12	0.28	655.00	9721.00	2880	20240823	-26.39	1928	20240417	9.96	2880	-26.39	20240823	1928	9.96	20240417	2880	-26.39	20240823	1928	9.96	20240417	0.00	N	014790	5000	1943 억	459749	N	N	0	N	N
127	20241209	110309	57	100.00	KOSPI		N	N	N	N	N	2110	-150	5	-6.64	180384245	84276	87.22	2255	2255	2105	2935	1585	2260	2140.40	1.21	0	-6416	2360	2310	2285	2235	2210	2297	2222	1944	675	5000	1620	5	1	37858601	799	3.22	0.22	12	0.22	655.00	9721.00	2880	20240823	-26.74	1928	20240417	9.44	2880	-26.74	20240823	1928	9.44	20240417	2880	-26.74	20240823	1928	9.44	20240417	0.00	N	014790	5000	1943 억	459749	N	N	0	N	N
128	20241209	100308	57	100.00	KOSPI		N	N	N	N	N	2135	-125	5	-5.53	137663635	64214	66.46	2255	2255	2105	2935	1585	2260	2143.83	1.21	0	-3539	2360	2310	2285	2235	2210	2297	2222	1944	675	5000	1620	5	1	37858601	808	3.26	0.22	12	0.17	655.00	9721.00	2880	20240823	-25.87	1928	20240417	10.74	2880	-25.87	20240823	1928	10.74	20240417	2880	-25.87	20240823	1928	10.74	20240417	0.00	N	014790	5000	1943 억	459749	N	N	0	N	N
129	20241209	090307	57	100.00	KOSPI		N	N	N	N	N	2180	-80	5	-3.54	22424310	10237	10.59	2255	2255	2105	2935	1585	2260	2190.52	1.21	0	-6796	2360	2310	2285	2235	2210	2297	2222	1944	675	5000	1620	5	1	37858601	825	3.33	0.22	12	0.03	655.00	9721.00	2880	20240823	-24.31	1928	20240417	13.07	2880	-24.31	20240823	1928	13.07	20240417	2880	-24.31	20240823	1928	13.07	20240417	0.00	N	014790	5000	1943 억	459749	N	N	0	N	N
130	20241206	160306	57	100.00	KOSPI	건설업	N	N	N	N	N	2260	-75	5	-3.21	221557015	96614	329.89	2335	2335	2260	3035	1635	2335	2293.22	1.23	0	-5895	2405	2370	2325	2290	2245	2347	2267	1944	700	5000	1680	5	1	37858601	856	3.45	0.23	12	0.26	655.00	9721.00	2880	20240823	-21.53	1928	20240417	17.22	2880	-21.53	20240823	1928	17.22	20240417	2880	-21.53	20240823	1928	17.22	20240417	0.01	N	014790	5000	1943 억	465919	N	N	0	N	N
131	20241206	150306	57	100.00	KOSPI	건설업	N	N	N	N	N	2270	-65	5	-2.78	217005220	94602	323.02	2335	2335	2265	3035	1635	2335	2293.88	1.23	0	-5532	2405	2370	2325	2290	2245	2347	2267	1944	700	5000	1680	5	1	37858601	859	3.47	0.23	12	0.25	655.00	9721.00	2880	20240823	-21.18	1928	20240417	17.74	2880	-21.18	20240823	1928	17.74	20240417	2880	-21.18	20240823	1928	17.74	20240417	0.01	N	014790	5000	1943 억	465919	N	N	0	N	N
132	20241206	140306	57	100.00	KOSPI	건설업	N	N	N	N	N	2290	-45	5	-1.93	173916830	75641	258.27	2335	2335	2280	3035	1635	2335	2299.24	1.23	0	-5615	2405	2370	2325	2290	2245	2347	2267	1944	700	5000	1680	5	1	37858601	867	3.50	0.24	12	0.20	655.00	9721.00	2880	20240823	-20.49	1928	20240417	18.78	2880	-20.49	20240823	1928	18.78	20240417	2880	-20.49	20240823	1928	18.78	20240417	0.01	N	014790	5000	1943 억	465919	N	N	0	N	N
133	20241206	130306	57	100.00	KOSPI	건설업	N	N	N	N	N	2280	-55	5	-2.36	162704175	70737	241.53	2335	2335	2280	3035	1635	2335	2300.13	1.23	0	-3362	2405	2370	2325	2290	2245	2347	2267	1944	700	5000	1680	5	1	37858601	863	3.48	0.23	12	0.19	655.00	9721.00	2880	20240823	-20.83	1928	20240417	18.26	2880	-20.83	20240823	1928	18.26	20240417	2880	-20.83	20240823	1928	18.26	20240417	0.01	N	014790	5000	1943 억	465919	N	N	0	N	N
134	20241206	120305	57	100.00	KOSPI	건설업	N	N	N	N	N	2295	-40	5	-1.71	138315160	60061	205.08	2335	2335	2285	3035	1635	2335	2302.91	1.23	0	-3853	2405	2370	2325	2290	2245	2347	2267	1944	700	5000	1680	5	1	37858601	869	3.50	0.24	12	0.16	655.00	9721.00	2880	20240823	-20.31	1928	20240417	19.04	2880	-20.31	20240823	1928	19.04	20240417	2880	-20.31	20240823	1928	19.04	20240417	0.01	N	014790	5000	1943 억	465919	N	N	0	N	N
135	20241206	110306	57	100.00	KOSPI	건설업	N	N	N	N	N	2290	-45	5	-1.93	133725910	58062	198.25	2335	2335	2285	3035	1635	2335	2303.16	1.23	0	-3405	2405	2370	2325	2290	2245	2347	2267	1944	700	5000	1680	5	1	37858601	867	3.50	0.24	12	0.15	655.00	9721.00	2880	20240823	-20.49	1928	20240417	18.78	2880	-20.49	20240823	1928	18.78	20240417	2880	-20.49	20240823	1928	18.78	20240417	0.01	N	014790	5000	1943 억	465919	N	N	0	N	N
136	20241206	100304	57	100.00	KOSPI	건설업	N	N	N	N	N	2290	-45	5	-1.93	76813540	33232	113.47	2335	2335	2290	3035	1635	2335	2311.43	1.23	0	4043	2405	2370	2325	2290	2245	2347	2267	1944	700	5000	1680	5	1	37858601	867	3.50	0.24	12	0.09	655.00	9721.00	2880	20240823	-20.49	1928	20240417	18.78	2880	-20.49	20240823	1928	18.78	20240417	2880	-20.49	20240823	1928	18.78	20240417	0.01	N	014790	5000	1943 억	465919	N	N	0	N	N
137	20241206	090306	57	100.00	KOSPI	건설업	N	N	N	N	N	2310	-25	5	-1.07	231625	100	0.34	2335	2335	2310	3035	1635	2335	2316.25	1.23	0	-47	2405	2370	2325	2290	2245	2347	2267	1944	700	5000	1680	5	1	37858601	875	3.53	0.24	12	0.00	655.00	9721.00	2880	20240823	-19.79	1928	20240417	19.81	2880	-19.79	20240823	1928	19.81	20240417	2880	-19.79	20240823	1928	19.81	20240417	0.01	N	014790	5000	1943 억	465919	N	N	0	N	N
138	20241205	160301	57	100.00	KOSPI	건설업	N	N	N	N	N	2335	-25	5	-1.06	67817505	29287	28.34	2360	2360	2280	3065	1655	2360	2315.59	1.23	0	-115	2443	2401	2333	2291	2223	2422	2312	1944	705	5000	1690	5	1	37858601	884	3.56	0.24	12	0.08	655.00	9721.00	2880	20240823	-18.92	1928	20240417	21.11	2880	-18.92	20240823	1928	21.11	20240417	2880	-18.92	20240823	1928	21.11	20240417	0.01	N	014790	5000	1943 억	467125	N	N	0	N	N
139	20241205	150304	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-40	5	-1.69	64655275	27932	27.03	2360	2360	2280	3065	1655	2360	2314.74	1.23	0	488	2443	2401	2333	2291	2223	2422	2312	1944	705	5000	1690	5	1	37858601	878	3.54	0.24	12	0.07	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	0.01	N	014790	5000	1943 억	467125	N	N	0	N	N
140	20241205	140302	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-40	5	-1.69	55217910	23873	23.10	2360	2360	2280	3065	1655	2360	2312.99	1.23	0	3083	2443	2401	2333	2291	2223	2422	2312	1944	705	5000	1690	5	1	37858601	878	3.54	0.24	12	0.06	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	0.01	N	014790	5000	1943 억	467125	N	N	0	N	N
141	20241205	130303	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-40	5	-1.69	46797035	20236	19.58	2360	2360	2280	3065	1655	2360	2312.56	1.23	0	4326	2443	2401	2333	2291	2223	2422	2312	1944	705	5000	1690	5	1	37858601	878	3.54	0.24	12	0.05	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	0.01	N	014790	5000	1943 억	467125	N	N	0	N	N
142	20241205	120303	57	100.00	KOSPI	건설업	N	N	N	N	N	2315	-45	5	-1.91	44725095	19341	18.71	2360	2360	2280	3065	1655	2360	2312.45	1.23	0	4328	2443	2401	2333	2291	2223	2422	2312	1944	705	5000	1690	5	1	37858601	876	3.53	0.24	12	0.05	655.00	9721.00	2880	20240823	-19.62	1928	20240417	20.07	2880	-19.62	20240823	1928	20.07	20240417	2880	-19.62	20240823	1928	20.07	20240417	0.01	N	014790	5000	1943 억	467125	N	N	0	N	N
143	20241205	110302	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-40	5	-1.69	40397490	17475	16.91	2360	2360	2280	3065	1655	2360	2311.73	1.23	0	3390	2443	2401	2333	2291	2223	2422	2312	1944	705	5000	1690	5	1	37858601	878	3.54	0.24	12	0.05	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	0.01	N	014790	5000	1943 억	467125	N	N	0	N	N
144	20241205	100301	57	100.00	KOSPI	건설업	N	N	N	N	N	2325	-35	5	-1.48	33737800	14607	14.13	2360	2360	2280	3065	1655	2360	2309.70	1.23	0	3455	2443	2401	2333	2291	2223	2422	2312	1944	705	5000	1690	5	1	37858601	880	3.55	0.24	12	0.04	655.00	9721.00	2880	20240823	-19.27	1928	20240417	20.59	2880	-19.27	20240823	1928	20.59	20240417	2880	-19.27	20240823	1928	20.59	20240417	0.01	N	014790	5000	1943 억	467125	N	N	0	N	N
145	20241205	090302	57	100.00	KOSPI	건설업	N	N	N	N	N	2335	-25	5	-1.06	316065	134	0.13	2360	2360	2335	3065	1655	2360	2358.69	1.23	0	-26	2443	2401	2333	2291	2223	2422	2312	1944	705	5000	1690	5	1	37858601	884	3.56	0.24	12	0.00	655.00	9721.00	2880	20240823	-18.92	1928	20240417	21.11	2880	-18.92	20240823	1928	21.11	20240417	2880	-18.92	20240823	1928	21.11	20240417	0.01	N	014790	5000	1943 억	467125	N	N	0	N	N
146	20241204	160259	57	100.00	KOSPI	건설업	N	N	N	N	N	2360	-15	5	-0.63	241926580	103350	376.82	2265	2375	2265	3085	1665	2375	2340.83	1.18	0	18781	2415	2395	2355	2335	2295	2405	2345	1944	710	5000	1710	5	1	37858601	893	3.60	0.24	12	0.27	655.00	9721.00	2880	20240823	-18.06	1928	20240417	22.41	2880	-18.06	20240823	1928	22.41	20240417	2880	-18.06	20240823	1928	22.41	20240417	0.01	N	014790	5000	1943 억	447920	N	N	1	N	N
147	20241204	150259	57	100.00	KOSPI	건설업	N	N	N	N	N	2370	-5	5	-0.21	240699240	102830	374.92	2265	2375	2265	3085	1665	2375	2340.75	1.18	0	18691	2415	2395	2355	2335	2295	2405	2345	1944	710	5000	1710	5	1	37858601	897	3.62	0.24	12	0.27	655.00	9721.00	2880	20240823	-17.71	1928	20240417	22.93	2880	-17.71	20240823	1928	22.93	20240417	2880	-17.71	20240823	1928	22.93	20240417	0.01	N	014790	5000	1943 억	447920	N	N	1	N	N
148	20241204	140258	57	100.00	KOSPI	건설업	N	N	N	N	N	2360	-15	5	-0.63	210444310	89989	328.10	2265	2370	2265	3085	1665	2375	2338.56	1.18	0	15564	2415	2395	2355	2335	2295	2405	2345	1944	710	5000	1710	5	1	37858601	893	3.60	0.24	12	0.24	655.00	9721.00	2880	20240823	-18.06	1928	20240417	22.41	2880	-18.06	20240823	1928	22.41	20240417	2880	-18.06	20240823	1928	22.41	20240417	0.01	N	014790	5000	1943 억	447920	N	N	1	N	N
149	20241204	130259	57	100.00	KOSPI	건설업	N	N	N	N	N	2350	-25	5	-1.05	142418695	61061	222.63	2265	2355	2265	3085	1665	2375	2332.40	1.18	0	14241	2415	2395	2355	2335	2295	2405	2345	1944	710	5000	1710	5	1	37858601	890	3.59	0.24	12	0.16	655.00	9721.00	2880	20240823	-18.40	1928	20240417	21.89	2880	-18.40	20240823	1928	21.89	20240417	2880	-18.40	20240823	1928	21.89	20240417	0.01	N	014790	5000	1943 억	447920	N	N	1	N	N
150	20241204	120258	57	100.00	KOSPI	건설업	N	N	N	N	N	2350	-25	5	-1.05	124391045	53371	194.59	2265	2355	2265	3085	1665	2375	2330.69	1.18	0	11885	2415	2395	2355	2335	2295	2405	2345	1944	710	5000	1710	5	1	37858601	890	3.59	0.24	12	0.14	655.00	9721.00	2880	20240823	-18.40	1928	20240417	21.89	2880	-18.40	20240823	1928	21.89	20240417	2880	-18.40	20240823	1928	21.89	20240417	0.01	N	014790	5000	1943 억	447920	N	N	1	N	N
151	20241204	110253	57	100.00	KOSPI	건설업	N	N	N	N	N	2345	-30	5	-1.26	75179630	32346	117.93	2265	2350	2265	3085	1665	2375	2324.23	1.18	0	10729	2415	2395	2355	2335	2295	2405	2345	1944	710	5000	1710	5	1	37858601	888	3.58	0.24	12	0.09	655.00	9721.00	2880	20240823	-18.58	1928	20240417	21.63	2880	-18.58	20240823	1928	21.63	20240417	2880	-18.58	20240823	1928	21.63	20240417	0.01	N	014790	5000	1943 억	447920	N	N	1	N	N
152	20241204	100254	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-55	5	-2.32	54757070	23576	85.96	2265	2350	2265	3085	1665	2375	2322.58	1.18	0	5928	2415	2395	2355	2335	2295	2405	2345	1944	710	5000	1710	5	1	37858601	878	3.54	0.24	12	0.06	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	0.01	N	014790	5000	1943 억	447920	N	N	1	N	N
153	20241204	090258	57	100.00	KOSPI	건설업	N	N	N	N	N	2305	-70	5	-2.95	1409310	622	2.27	2265	2305	2265	3085	1665	2375	2265.77	1.18	0	7	2415	2395	2355	2335	2295	2405	2345	1944	710	5000	1710	5	1	37858601	873	3.52	0.24	12	0.00	655.00	9721.00	2880	20240823	-19.97	1928	20240417	19.55	2880	-19.97	20240823	1928	19.55	20240417	2880	-19.97	20240823	1928	19.55	20240417	0.01	N	014790	5000	1943 억	447920	N	N	1	N	N
154	20241203	160315	57	100.00	KOSPI	건설업	N	N	N	N	N	2375	55	2	2.37	64279410	27327	47.92	2330	2375	2315	3015	1625	2320	2352.22	1.17	0	4439	2433	2376	2323	2266	2213	2350	2240	1944	695	5000	1670	5	1	37858601	899	3.63	0.24	12	0.07	655.00	9721.00	2880	20240823	-17.53	1928	20240417	23.18	2880	-17.53	20240823	1928	23.18	20240417	2880	-17.53	20240823	1928	23.18	20240417	0.01	N	014790	5000	1943 억	442330	N	N	1	N	N
155	20241203	150318	57	100.00	KOSPI	건설업	N	N	N	N	N	2355	35	2	1.51	55745785	23708	41.58	2330	2370	2315	3015	1625	2320	2351.35	1.17	0	4354	2433	2376	2323	2266	2213	2350	2240	1944	695	5000	1670	5	1	37858601	892	3.60	0.24	12	0.06	655.00	9721.00	2880	20240823	-18.23	1928	20240417	22.15	2880	-18.23	20240823	1928	22.15	20240417	2880	-18.23	20240823	1928	22.15	20240417	0.01	N	014790	5000	1943 억	442330	N	N	0	N	N
156	20241203	140312	57	100.00	KOSPI	건설업	N	N	N	N	N	2360	40	2	1.72	42828365	18228	31.97	2330	2370	2315	3015	1625	2320	2349.59	1.17	0	2264	2433	2376	2323	2266	2213	2350	2240	1944	695	5000	1670	5	1	37858601	893	3.60	0.24	12	0.05	655.00	9721.00	2880	20240823	-18.06	1928	20240417	22.41	2880	-18.06	20240823	1928	22.41	20240417	2880	-18.06	20240823	1928	22.41	20240417	0.01	N	014790	5000	1943 억	442330	N	N	0	N	N
157	20241203	130310	57	100.00	KOSPI	건설업	N	N	N	N	N	2355	35	2	1.51	33050425	14071	24.68	2330	2370	2315	3015	1625	2320	2348.83	1.17	0	2101	2433	2376	2323	2266	2213	2350	2240	1944	695	5000	1670	5	1	37858601	892	3.60	0.24	12	0.04	655.00	9721.00	2880	20240823	-18.23	1928	20240417	22.15	2880	-18.23	20240823	1928	22.15	20240417	2880	-18.23	20240823	1928	22.15	20240417	0.01	N	014790	5000	1943 억	442330	N	N	0	N	N
158	20241203	120321	57	100.00	KOSPI	건설업	N	N	N	N	N	2355	35	2	1.51	24910275	10613	18.61	2330	2370	2315	3015	1625	2320	2347.15	1.17	0	2228	2433	2376	2323	2266	2213	2350	2240	1944	695	5000	1670	5	1	37858601	892	3.60	0.24	12	0.03	655.00	9721.00	2880	20240823	-18.23	1928	20240417	22.15	2880	-18.23	20240823	1928	22.15	20240417	2880	-18.23	20240823	1928	22.15	20240417	0.01	N	014790	5000	1943 억	442330	N	N	0	N	N
159	20241203	110309	57	100.00	KOSPI	건설업	N	N	N	N	N	2350	30	2	1.29	18733900	7989	14.01	2330	2370	2315	3015	1625	2320	2344.96	1.17	0	1266	2433	2376	2323	2266	2213	2350	2240	1944	695	5000	1670	5	1	37858601	890	3.59	0.24	12	0.02	655.00	9721.00	2880	20240823	-18.40	1928	20240417	21.89	2880	-18.40	20240823	1928	21.89	20240417	2880	-18.40	20240823	1928	21.89	20240417	0.01	N	014790	5000	1943 억	442330	N	N	0	N	N
160	20241203	100303	57	100.00	KOSPI	건설업	N	N	N	N	N	2350	30	2	1.29	12792080	5461	9.58	2330	2370	2315	3015	1625	2320	2342.44	1.17	0	1224	2433	2376	2323	2266	2213	2350	2240	1944	695	5000	1670	5	1	37858601	890	3.59	0.24	12	0.01	655.00	9721.00	2880	20240823	-18.40	1928	20240417	21.89	2880	-18.40	20240823	1928	21.89	20240417	2880	-18.40	20240823	1928	21.89	20240417	0.01	N	014790	5000	1943 억	442330	N	N	0	N	N
161	20241203	090303	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	0	3	0.00	30200	13	0.02	2330	2330	2320	3015	1625	2320	2323.08	1.17	0	-1	2433	2376	2323	2266	2213	2350	2240	1944	695	5000	1670	5	1	37858601	878	3.54	0.24	12	0.00	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	0.01	N	014790	5000	1943 억	442330	N	N	0	N	N
162	20241202	160255	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-25	5	-1.07	131972885	57024	185.51	2360	2380	2270	3045	1645	2345	2314.34	1.15	0	6515	2485	2415	2375	2305	2265	2395	2285	1944	700	5000	1680	5	1	37858601	878	3.54	0.24	12	0.15	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	0.00	N	014790	5000	1943 억	435796	N	N	0	N	N
163	20241202	150316	57	100.00	KOSPI	건설업	N	N	N	N	N	2330	-15	5	-0.64	125187445	54091	175.97	2360	2380	2270	3045	1645	2345	2314.39	1.15	0	5283	2485	2415	2375	2305	2265	2395	2285	1944	700	5000	1680	5	1	37858601	882	3.56	0.24	12	0.14	655.00	9721.00	2880	20240823	-19.10	1928	20240417	20.85	2880	-19.10	20240823	1928	20.85	20240417	2880	-19.10	20240823	1928	20.85	20240417	0.00	N	014790	5000	1943 억	435796	N	N	0	N	N
164	20241202	140305	57	100.00	KOSPI	건설업	N	N	N	N	N	2340	-5	5	-0.21	123273390	53269	173.29	2360	2380	2270	3045	1645	2345	2314.17	1.15	0	4923	2485	2415	2375	2305	2265	2395	2285	1944	700	5000	1680	5	1	37858601	886	3.57	0.24	12	0.14	655.00	9721.00	2880	20240823	-18.75	1928	20240417	21.37	2880	-18.75	20240823	1928	21.37	20240417	2880	-18.75	20240823	1928	21.37	20240417	0.00	N	014790	5000	1943 억	435796	N	N	0	N	N
165	20241202	130310	57	100.00	KOSPI	건설업	N	N	N	N	N	2345	0	3	0.00	107227970	46354	150.80	2360	2380	2270	3045	1645	2345	2313.24	1.15	0	3304	2485	2415	2375	2305	2265	2395	2285	1944	700	5000	1680	5	1	37858601	888	3.58	0.24	12	0.12	655.00	9721.00	2880	20240823	-18.58	1928	20240417	21.63	2880	-18.58	20240823	1928	21.63	20240417	2880	-18.58	20240823	1928	21.63	20240417	0.00	N	014790	5000	1943 억	435796	N	N	0	N	N
166	20241202	120312	57	100.00	KOSPI	건설업	N	N	N	N	N	2320	-25	5	-1.07	103698720	44845	145.89	2360	2380	2270	3045	1645	2345	2312.38	1.15	0	3852	2485	2415	2375	2305	2265	2395	2285	1944	700	5000	1680	5	1	37858601	878	3.54	0.24	12	0.12	655.00	9721.00	2880	20240823	-19.44	1928	20240417	20.33	2880	-19.44	20240823	1928	20.33	20240417	2880	-19.44	20240823	1928	20.33	20240417	0.00	N	014790	5000	1943 억	435796	N	N	0	N	N
167	20241202	110258	57	100.00	KOSPI	건설업	N	N	N	N	N	2305	-40	5	-1.71	70955745	30679	99.80	2360	2380	2270	3045	1645	2345	2312.84	1.15	0	4017	2485	2415	2375	2305	2265	2395	2285	1944	700	5000	1680	5	1	37858601	873	3.52	0.24	12	0.08	655.00	9721.00	2880	20240823	-19.97	1928	20240417	19.55	2880	-19.97	20240823	1928	19.55	20240417	2880	-19.97	20240823	1928	19.55	20240417	0.00	N	014790	5000	1943 억	435796	N	N	0	N	N
168	20241202	100256	57	100.00	KOSPI	건설업	N	N	N	N	N	2335	-10	5	-0.43	17765080	7586	24.68	2360	2380	2330	3045	1645	2345	2341.82	1.15	0	-371	2485	2415	2375	2305	2265	2395	2285	1944	700	5000	1680	5	1	37858601	884	3.56	0.24	12	0.02	655.00	9721.00	2880	20240823	-18.92	1928	20240417	21.11	2880	-18.92	20240823	1928	21.11	20240417	2880	-18.92	20240823	1928	21.11	20240417	0.00	N	014790	5000	1943 억	435796	N	N	0	N	N
169	20241202	090257	57	100.00	KOSPI	건설업	N	N	N	N	N	2350	5	2	0.21	895620	381	1.24	2360	2360	2350	3045	1645	2345	2350.71	1.15	0	-207	2485	2415	2375	2305	2265	2395	2285	1944	700	5000	1680	5	1	37858601	890	3.59	0.24	12	0.00	655.00	9721.00	2880	20240823	-18.40	1928	20240417	21.89	2880	-18.40	20240823	1928	21.89	20240417	2880	-18.40	20240823	1928	21.89	20240417	0.00	N	014790	5000	1943 억	435796	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History