KissMeData/010960/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160259	57	100.00	KOSPI		건설	N	N	N	N	N	3065	-20	5	-0.65	72458470	23695	125.15	3080	3085	3045	4010	2160	3085	3057.86	3.48	-10455	-10465	3228	3156	3108	3036	2988	3132	3012	125	925	500	2220	5	1	25000000	766	5.07	0.32	12	0.09	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	3650	-16.03	20240730	2995	2.34	20241209	3650	-16.03	20240730	2995	2.34	20241209	0.95	N	010960	500	125 억	869528	N	N	0	N	N
3	20241231	150300	57	100.00	KOSPI		건설	N	N	N	N	N	3065	-20	5	-0.65	72458470	23695	125.15	3080	3085	3045	4010	2160	3085	3057.86	3.48	-10455	-10465	3228	3156	3108	3036	2988	3132	3012	125	925	500	2220	5	1	25000000	766	5.07	0.32	12	0.09	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	3650	-16.03	20240730	2995	2.34	20241209	3650	-16.03	20240730	2995	2.34	20241209	0.95	N	010960	500	125 억	869528	N	N	0	N	N
4	20241231	140259	57	100.00	KOSPI		건설	N	N	N	N	N	3065	-20	5	-0.65	72458470	23695	125.15	3080	3085	3045	4010	2160	3085	3057.86	3.48	-10455	-10465	3228	3156	3108	3036	2988	3132	3012	125	925	500	2220	5	1	25000000	766	5.07	0.32	12	0.09	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	3650	-16.03	20240730	2995	2.34	20241209	3650	-16.03	20240730	2995	2.34	20241209	0.95	N	010960	500	125 억	869528	N	N	0	N	N
5	20241231	130258	57	100.00	KOSPI		건설	N	N	N	N	N	3065	-20	5	-0.65	72458470	23695	125.15	3080	3085	3045	4010	2160	3085	3057.86	3.48	-10455	-10465	3228	3156	3108	3036	2988	3132	3012	125	925	500	2220	5	1	25000000	766	5.07	0.32	12	0.09	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	3650	-16.03	20240730	2995	2.34	20241209	3650	-16.03	20240730	2995	2.34	20241209	0.95	N	010960	500	125 억	869528	N	N	0	N	N
6	20241231	120258	57	100.00	KOSPI		건설	N	N	N	N	N	3065	-20	5	-0.65	72458470	23695	125.15	3080	3085	3045	4010	2160	3085	3057.86	3.48	-10455	-10465	3228	3156	3108	3036	2988	3132	3012	125	925	500	2220	5	1	25000000	766	5.07	0.32	12	0.09	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	3650	-16.03	20240730	2995	2.34	20241209	3650	-16.03	20240730	2995	2.34	20241209	0.95	N	010960	500	125 억	869528	N	N	0	N	N
7	20241231	110258	57	100.00	KOSPI		건설	N	N	N	N	N	3065	-20	5	-0.65	72458470	23695	125.15	3080	3085	3045	4010	2160	3085	3057.86	3.48	-10455	-10465	3228	3156	3108	3036	2988	3132	3012	125	925	500	2220	5	1	25000000	766	5.07	0.32	12	0.09	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	3650	-16.03	20240730	2995	2.34	20241209	3650	-16.03	20240730	2995	2.34	20241209	0.95	N	010960	500	125 억	869528	N	N	0	N	N
8	20241231	100300	57	100.00	KOSPI		건설	N	N	N	N	N	3065	-20	5	-0.65	72458470	23695	125.15	3080	3085	3045	4010	2160	3085	3057.86	3.48	-10455	-10465	3228	3156	3108	3036	2988	3132	3012	125	925	500	2220	5	1	25000000	766	5.07	0.32	12	0.09	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	3650	-16.03	20240730	2995	2.34	20241209	3650	-16.03	20240730	2995	2.34	20241209	0.95	N	010960	500	125 억	869528	N	N	0	N	N
9	20241231	090300	57	100.00	KOSPI		건설	N	N	N	N	N	3065	-20	5	-0.65	72458470	23695	125.15	3080	3085	3045	4010	2160	3085	3057.86	3.48	-10455	-10465	3228	3156	3108	3036	2988	3132	3012	125	925	500	2220	5	1	25000000	766	5.07	0.32	12	0.09	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	3650	-16.03	20240730	2995	2.34	20241209	3650	-16.03	20240730	2995	2.34	20241209	0.95	N	010960	500	125 억	869528	N	N	0	N	N
10	20241230	160257	57	100.00	KOSPI		건설	N	N	N	N	N	3065	-20	5	-0.65	72027810	23555	124.41	3080	3085	3045	4010	2160	3085	3057.86	3.52	0	-10465	3228	3156	3108	3036	2988	3132	3012	125	925	500	2220	5	1	25000000	766	5.07	0.32	12	0.09	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	3650	-16.03	20240730	2995	2.34	20241209	3650	-16.03	20240730	2995	2.34	20241209	0.95	N	010960	500	125 억	879983	N	N	0	N	N
11	20241230	150300	57	100.00	KOSPI		건설	N	N	N	N	N	3055	-30	5	-0.97	59331870	19418	102.56	3080	3085	3045	4010	2160	3085	3055.51	3.52	0	-9869	3228	3156	3108	3036	2988	3132	3012	125	925	500	2220	5	1	25000000	764	5.06	0.32	12	0.08	604.00	9564.00	3650	20240730	-16.30	2995	20241209	2.00	3650	-16.30	20240730	2995	2.00	20241209	3650	-16.30	20240730	2995	2.00	20241209	0.95	N	010960	500	125 억	879983	N	N	0	N	N
12	20241230	140259	57	100.00	KOSPI		건설	N	N	N	N	N	3050	-35	5	-1.13	45767230	14970	79.06	3080	3085	3050	4010	2160	3085	3057.26	3.52	0	-5967	3228	3156	3108	3036	2988	3132	3012	125	925	500	2220	5	1	25000000	763	5.05	0.32	12	0.06	604.00	9564.00	3650	20240730	-16.44	2995	20241209	1.84	3650	-16.44	20240730	2995	1.84	20241209	3650	-16.44	20240730	2995	1.84	20241209	0.95	N	010960	500	125 억	879983	N	N	0	N	N
13	20241230	130259	57	100.00	KOSPI		건설	N	N	N	N	N	3060	-25	5	-0.81	28914065	9445	49.88	3080	3085	3050	4010	2160	3085	3061.31	3.52	0	-602	3228	3156	3108	3036	2988	3132	3012	125	925	500	2220	5	1	25000000	765	5.07	0.32	12	0.04	604.00	9564.00	3650	20240730	-16.16	2995	20241209	2.17	3650	-16.16	20240730	2995	2.17	20241209	3650	-16.16	20240730	2995	2.17	20241209	0.95	N	010960	500	125 억	879983	N	N	0	N	N
14	20241230	120258	57	100.00	KOSPI		건설	N	N	N	N	N	3070	-15	5	-0.49	26773330	8744	46.18	3080	3085	3050	4010	2160	3085	3061.91	3.52	0	-581	3228	3156	3108	3036	2988	3132	3012	125	925	500	2220	5	1	25000000	768	5.08	0.32	12	0.03	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3650	-15.89	20240730	2995	2.50	20241209	3650	-15.89	20240730	2995	2.50	20241209	0.95	N	010960	500	125 억	879983	N	N	0	N	N
15	20241230	110259	57	100.00	KOSPI		건설	N	N	N	N	N	3075	-10	5	-0.32	13433035	4377	23.12	3080	3085	3050	4010	2160	3085	3069.01	3.52	0	-217	3228	3156	3108	3036	2988	3132	3012	125	925	500	2220	5	1	25000000	769	5.09	0.32	12	0.02	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3650	-15.75	20240730	2995	2.67	20241209	3650	-15.75	20240730	2995	2.67	20241209	0.95	N	010960	500	125 억	879983	N	N	0	N	N
16	20241230	100259	57	100.00	KOSPI		건설	N	N	N	N	N	3070	-15	5	-0.49	4774010	1558	8.23	3080	3085	3050	4010	2160	3085	3064.19	3.52	0	-147	3228	3156	3108	3036	2988	3132	3012	125	925	500	2220	5	1	25000000	768	5.08	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3650	-15.89	20240730	2995	2.50	20241209	3650	-15.89	20240730	2995	2.50	20241209	0.95	N	010960	500	125 억	879983	N	N	0	N	N
17	20241230	090300	57	100.00	KOSPI		건설	N	N	N	N	N	3070	-15	5	-0.49	387130	126	0.67	3080	3085	3070	4010	2160	3085	3072.46	3.52	0	-122	3228	3156	3108	3036	2988	3132	3012	125	925	500	2220	5	1	25000000	768	5.08	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3650	-15.89	20240730	2995	2.50	20241209	3650	-15.89	20240730	2995	2.50	20241209	0.95	N	010960	500	125 억	879983	N	N	0	N	N
18	20241227	160257	57	100.00	KOSPI		건설업	N	N	N	N	N	3085	-80	5	-2.53	58671220	18934	123.77	3165	3180	3060	4110	2220	3165	3098.72	3.54	0	-6350	3248	3206	3168	3126	3088	3227	3147	125	945	500	2270	5	1	25000000	771	5.11	0.32	12	0.08	604.00	9564.00	3650	20240730	-15.48	2995	20241209	3.01	3650	-15.48	20240730	2995	3.01	20241209	3650	-15.48	20240730	2995	3.01	20241209	0.95	N	010960	500	125 억	886042	N	N	0	N	N
19	20241227	150257	57	100.00	KOSPI		건설업	N	N	N	N	N	3085	-80	5	-2.53	53529685	17265	112.86	3165	3180	3060	4110	2220	3165	3100.47	3.54	0	-4907	3248	3206	3168	3126	3088	3227	3147	125	945	500	2270	5	1	25000000	771	5.11	0.32	12	0.07	604.00	9564.00	3650	20240730	-15.48	2995	20241209	3.01	3650	-15.48	20240730	2995	3.01	20241209	3650	-15.48	20240730	2995	3.01	20241209	0.95	N	010960	500	125 억	886042	N	N	0	N	N
20	20241227	140259	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	-75	5	-2.37	45349730	14613	95.52	3165	3180	3060	4110	2220	3165	3103.38	3.54	0	-4614	3248	3206	3168	3126	3088	3227	3147	125	945	500	2270	5	1	25000000	773	5.12	0.32	12	0.06	604.00	9564.00	3650	20240730	-15.34	2995	20241209	3.17	3650	-15.34	20240730	2995	3.17	20241209	3650	-15.34	20240730	2995	3.17	20241209	0.95	N	010960	500	125 억	886042	N	N	0	N	N
21	20241227	130259	57	100.00	KOSPI		건설업	N	N	N	N	N	3105	-60	5	-1.90	41294500	13300	86.94	3165	3180	3060	4110	2220	3165	3104.85	3.54	0	-3968	3248	3206	3168	3126	3088	3227	3147	125	945	500	2270	5	1	25000000	776	5.14	0.32	12	0.05	604.00	9564.00	3650	20240730	-14.93	2995	20241209	3.67	3650	-14.93	20240730	2995	3.67	20241209	3650	-14.93	20240730	2995	3.67	20241209	0.95	N	010960	500	125 억	886042	N	N	0	N	N
22	20241227	120258	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	-75	5	-2.37	37660875	12123	79.25	3165	3180	3060	4110	2220	3165	3106.56	3.54	0	-3752	3248	3206	3168	3126	3088	3227	3147	125	945	500	2270	5	1	25000000	773	5.12	0.32	12	0.05	604.00	9564.00	3650	20240730	-15.34	2995	20241209	3.17	3650	-15.34	20240730	2995	3.17	20241209	3650	-15.34	20240730	2995	3.17	20241209	0.95	N	010960	500	125 억	886042	N	N	0	N	N
23	20241227	110257	57	100.00	KOSPI		건설업	N	N	N	N	N	3070	-95	5	-3.00	22760760	7304	47.74	3165	3180	3060	4110	2220	3165	3116.20	3.54	0	-2349	3248	3206	3168	3126	3088	3227	3147	125	945	500	2270	5	1	25000000	768	5.08	0.32	12	0.03	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3650	-15.89	20240730	2995	2.50	20241209	3650	-15.89	20240730	2995	2.50	20241209	0.95	N	010960	500	125 억	886042	N	N	0	N	N
24	20241227	100258	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	5	2	0.16	10572935	3361	21.97	3165	3180	3115	4110	2220	3165	3145.77	3.54	0	-1130	3248	3206	3168	3126	3088	3227	3147	125	945	500	2270	5	1	25000000	793	5.25	0.33	12	0.01	604.00	9564.00	3650	20240730	-13.15	2995	20241209	5.84	3650	-13.15	20240730	2995	5.84	20241209	3650	-13.15	20240730	2995	5.84	20241209	0.95	N	010960	500	125 억	886042	N	N	0	N	N
25	20241227	090300	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	-5	5	-0.16	1697915	537	3.51	3165	3165	3160	4110	2220	3165	3161.85	3.54	0	-267	3248	3206	3168	3126	3088	3227	3147	125	945	500	2270	5	1	25000000	790	5.23	0.33	12	0.00	604.00	9564.00	3650	20240730	-13.42	2995	20241209	5.51	3650	-13.42	20240730	2995	5.51	20241209	3650	-13.42	20240730	2995	5.51	20241209	0.95	N	010960	500	125 억	886042	N	N	0	N	N
26	20241226	160257	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	5	2	0.16	38732725	12252	95.01	3160	3210	3130	4105	2215	3160	3161.33	3.54	0	481	3190	3175	3145	3130	3100	3182	3137	125	945	500	2270	5	1	25000000	791	5.24	0.33	12	0.05	604.00	9564.00	3650	20240730	-13.29	2995	20241209	5.68	3650	-13.29	20240730	2995	5.68	20241209	3650	-13.29	20240730	2995	5.68	20241209	0.95	N	010960	500	125 억	885561	N	N	0	N	N
27	20241226	150256	57	100.00	KOSPI		건설업	N	N	N	N	N	3180	20	2	0.63	37380855	11825	91.70	3160	3210	3130	4105	2215	3160	3161.17	3.54	0	506	3190	3175	3145	3130	3100	3182	3137	125	945	500	2270	5	1	25000000	795	5.26	0.33	12	0.05	604.00	9564.00	3650	20240730	-12.88	2995	20241209	6.18	3650	-12.88	20240730	2995	6.18	20241209	3650	-12.88	20240730	2995	6.18	20241209	0.95	N	010960	500	125 억	885561	N	N	0	N	N
28	20241226	140255	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	10	2	0.32	28181165	8938	69.31	3160	3170	3130	4105	2215	3160	3152.96	3.54	0	659	3190	3175	3145	3130	3100	3182	3137	125	945	500	2270	5	1	25000000	793	5.25	0.33	12	0.04	604.00	9564.00	3650	20240730	-13.15	2995	20241209	5.84	3650	-13.15	20240730	2995	5.84	20241209	3650	-13.15	20240730	2995	5.84	20241209	0.95	N	010960	500	125 억	885561	N	N	0	N	N
29	20241226	130257	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	5	2	0.16	20651360	6558	50.86	3160	3165	3130	4105	2215	3160	3149.03	3.54	0	1323	3190	3175	3145	3130	3100	3182	3137	125	945	500	2270	5	1	25000000	791	5.24	0.33	12	0.03	604.00	9564.00	3650	20240730	-13.29	2995	20241209	5.68	3650	-13.29	20240730	2995	5.68	20241209	3650	-13.29	20240730	2995	5.68	20241209	0.95	N	010960	500	125 억	885561	N	N	0	N	N
30	20241226	120256	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	0	3	0.00	16644155	5290	41.02	3160	3165	3130	4105	2215	3160	3146.34	3.54	0	1575	3190	3175	3145	3130	3100	3182	3137	125	945	500	2270	5	1	25000000	790	5.23	0.33	12	0.02	604.00	9564.00	3650	20240730	-13.42	2995	20241209	5.51	3650	-13.42	20240730	2995	5.51	20241209	3650	-13.42	20240730	2995	5.51	20241209	0.95	N	010960	500	125 억	885561	N	N	0	N	N
31	20241226	110257	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	0	3	0.00	15740410	5004	38.81	3160	3165	3130	4105	2215	3160	3145.57	3.54	0	1575	3190	3175	3145	3130	3100	3182	3137	125	945	500	2270	5	1	25000000	790	5.23	0.33	12	0.02	604.00	9564.00	3650	20240730	-13.42	2995	20241209	5.51	3650	-13.42	20240730	2995	5.51	20241209	3650	-13.42	20240730	2995	5.51	20241209	0.95	N	010960	500	125 억	885561	N	N	0	N	N
32	20241226	100257	57	100.00	KOSPI		건설업	N	N	N	N	N	3145	-15	5	-0.47	13441185	4273	33.14	3160	3165	3130	4105	2215	3160	3145.61	3.54	0	1462	3190	3175	3145	3130	3100	3182	3137	125	945	500	2270	5	1	25000000	786	5.21	0.33	12	0.02	604.00	9564.00	3650	20240730	-13.84	2995	20241209	5.01	3650	-13.84	20240730	2995	5.01	20241209	3650	-13.84	20240730	2995	5.01	20241209	0.95	N	010960	500	125 억	885561	N	N	0	N	N
33	20241226	090257	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	-30	5	-0.95	5626500	1785	13.84	3160	3165	3130	4105	2215	3160	3152.10	3.54	0	78	3190	3175	3145	3130	3100	3182	3137	125	945	500	2270	5	1	25000000	783	5.18	0.33	12	0.01	604.00	9564.00	3650	20240730	-14.25	2995	20241209	4.51	3650	-14.25	20240730	2995	4.51	20241209	3650	-14.25	20240730	2995	4.51	20241209	0.95	N	010960	500	125 억	885561	N	N	0	N	N
34	20241224	160257	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	30	2	0.96	39701105	12690	107.20	3130	3160	3115	4065	2195	3130	3128.52	3.54	0	590	3163	3146	3123	3106	3083	3155	3115	125	935	500	2250	5	1	25000000	790	5.23	0.33	12	0.05	604.00	9564.00	3650	20240730	-13.42	2995	20241209	5.51	3650	-13.42	20240730	2995	5.51	20241209	3650	-13.42	20240730	2995	5.51	20241209	1.05	N	010960	500	125 억	884971	N	N	27	N	N
35	20241224	150256	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	20	2	0.64	36902095	11803	99.70	3130	3150	3115	4065	2195	3130	3126.50	3.54	0	638	3163	3146	3123	3106	3083	3155	3115	125	935	500	2250	5	1	25000000	788	5.22	0.33	12	0.05	604.00	9564.00	3650	20240730	-13.70	2995	20241209	5.18	3650	-13.70	20240730	2995	5.18	20241209	3650	-13.70	20240730	2995	5.18	20241209	1.05	N	010960	500	125 억	884971	N	N	27	N	N
36	20241224	140255	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	0	3	0.00	29845265	9553	80.70	3130	3140	3115	4065	2195	3130	3124.18	3.54	0	648	3163	3146	3123	3106	3083	3155	3115	125	935	500	2250	5	1	25000000	783	5.18	0.33	12	0.04	604.00	9564.00	3650	20240730	-14.25	2995	20241209	4.51	3650	-14.25	20240730	2995	4.51	20241209	3650	-14.25	20240730	2995	4.51	20241209	1.05	N	010960	500	125 억	884971	N	N	27	N	N
37	20241224	130255	57	100.00	KOSPI		건설업	N	N	N	N	N	3120	-10	5	-0.32	28948735	9266	78.27	3130	3140	3115	4065	2195	3130	3124.19	3.54	0	640	3163	3146	3123	3106	3083	3155	3115	125	935	500	2250	5	1	25000000	780	5.17	0.33	12	0.04	604.00	9564.00	3650	20240730	-14.52	2995	20241209	4.17	3650	-14.52	20240730	2995	4.17	20241209	3650	-14.52	20240730	2995	4.17	20241209	1.05	N	010960	500	125 억	884971	N	N	27	N	N
38	20241224	120255	57	100.00	KOSPI		건설업	N	N	N	N	N	3120	-10	5	-0.32	28100690	8994	75.98	3130	3140	3115	4065	2195	3130	3124.38	3.54	0	640	3163	3146	3123	3106	3083	3155	3115	125	935	500	2250	5	1	25000000	780	5.17	0.33	12	0.04	604.00	9564.00	3650	20240730	-14.52	2995	20241209	4.17	3650	-14.52	20240730	2995	4.17	20241209	3650	-14.52	20240730	2995	4.17	20241209	1.05	N	010960	500	125 억	884971	N	N	27	N	N
39	20241224	110257	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	0	3	0.00	10639735	3398	28.70	3130	3140	3130	4065	2195	3130	3131.18	3.54	0	581	3163	3146	3123	3106	3083	3155	3115	125	935	500	2250	5	1	25000000	783	5.18	0.33	12	0.01	604.00	9564.00	3650	20240730	-14.25	2995	20241209	4.51	3650	-14.25	20240730	2995	4.51	20241209	3650	-14.25	20240730	2995	4.51	20241209	1.05	N	010960	500	125 억	884971	N	N	27	N	N
40	20241224	100256	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	0	3	0.00	5002590	1597	13.49	3130	3140	3130	4065	2195	3130	3132.49	3.54	0	442	3163	3146	3123	3106	3083	3155	3115	125	935	500	2250	5	1	25000000	783	5.18	0.33	12	0.01	604.00	9564.00	3650	20240730	-14.25	2995	20241209	4.51	3650	-14.25	20240730	2995	4.51	20241209	3650	-14.25	20240730	2995	4.51	20241209	1.05	N	010960	500	125 억	884971	N	N	27	N	N
41	20241224	090257	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	0	3	0.00	59470	19	0.16	3130	3130	3130	4065	2195	3130	3130.00	3.54	0	-2	3163	3146	3123	3106	3083	3155	3115	125	935	500	2250	5	1	25000000	783	5.18	0.33	12	0.00	604.00	9564.00	3650	20240730	-14.25	2995	20241209	4.51	3650	-14.25	20240730	2995	4.51	20241209	3650	-14.25	20240730	2995	4.51	20241209	1.05	N	010960	500	125 억	884971	N	N	27	N	N
42	20241223	160254	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	35	2	1.13	36907390	11824	18.98	3100	3140	3100	4020	2170	3095	3121.40	3.54	0	1058	3255	3175	3115	3035	2975	3145	3005	125	925	500	2220	5	1	25000000	783	5.18	0.33	12	0.05	604.00	9564.00	3650	20240730	-14.25	2995	20241209	4.51	3650	-14.25	20240730	2995	4.51	20241209	3650	-14.25	20240730	2995	4.51	20241209	1.05	N	010960	500	125 억	884168	N	N	27	N	N
43	20241223	150255	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	35	2	1.13	35368100	11332	18.19	3100	3140	3100	4020	2170	3095	3121.08	3.54	0	1066	3255	3175	3115	3035	2975	3145	3005	125	925	500	2220	5	1	25000000	783	5.18	0.33	12	0.05	604.00	9564.00	3650	20240730	-14.25	2995	20241209	4.51	3650	-14.25	20240730	2995	4.51	20241209	3650	-14.25	20240730	2995	4.51	20241209	1.05	N	010960	500	125 억	884168	N	N	4	N	N
44	20241223	140253	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	35	2	1.13	33466990	10724	17.21	3100	3140	3100	4020	2170	3095	3120.76	3.54	0	829	3255	3175	3115	3035	2975	3145	3005	125	925	500	2220	5	1	25000000	783	5.18	0.33	12	0.04	604.00	9564.00	3650	20240730	-14.25	2995	20241209	4.51	3650	-14.25	20240730	2995	4.51	20241209	3650	-14.25	20240730	2995	4.51	20241209	1.05	N	010960	500	125 억	884168	N	N	4	N	N
45	20241223	130255	57	100.00	KOSPI		건설업	N	N	N	N	N	3130	35	2	1.13	25178930	8071	12.96	3100	3140	3100	4020	2170	3095	3119.68	3.54	0	193	3255	3175	3115	3035	2975	3145	3005	125	925	500	2220	5	1	25000000	783	5.18	0.33	12	0.03	604.00	9564.00	3650	20240730	-14.25	2995	20241209	4.51	3650	-14.25	20240730	2995	4.51	20241209	3650	-14.25	20240730	2995	4.51	20241209	1.05	N	010960	500	125 억	884168	N	N	4	N	N
46	20241223	120254	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	40	2	1.29	24631925	7896	12.68	3100	3140	3100	4020	2170	3095	3119.54	3.54	0	46	3255	3175	3115	3035	2975	3145	3005	125	925	500	2220	5	1	25000000	784	5.19	0.33	12	0.03	604.00	9564.00	3650	20240730	-14.11	2995	20241209	4.67	3650	-14.11	20240730	2995	4.67	20241209	3650	-14.11	20240730	2995	4.67	20241209	1.05	N	010960	500	125 억	884168	N	N	4	N	N
47	20241223	110254	57	100.00	KOSPI		건설업	N	N	N	N	N	3125	30	2	0.97	22142615	7100	11.40	3100	3135	3100	4020	2170	3095	3118.68	3.54	0	52	3255	3175	3115	3035	2975	3145	3005	125	925	500	2220	5	1	25000000	781	5.17	0.33	12	0.03	604.00	9564.00	3650	20240730	-14.38	2995	20241209	4.34	3650	-14.38	20240730	2995	4.34	20241209	3650	-14.38	20240730	2995	4.34	20241209	1.05	N	010960	500	125 억	884168	N	N	4	N	N
48	20241223	100254	57	100.00	KOSPI		건설업	N	N	N	N	N	3125	30	2	0.97	11991050	3853	6.19	3100	3125	3100	4020	2170	3095	3112.13	3.54	0	-6	3255	3175	3115	3035	2975	3145	3005	125	925	500	2220	5	1	25000000	781	5.17	0.33	12	0.02	604.00	9564.00	3650	20240730	-14.38	2995	20241209	4.34	3650	-14.38	20240730	2995	4.34	20241209	3650	-14.38	20240730	2995	4.34	20241209	1.05	N	010960	500	125 억	884168	N	N	4	N	N
49	20241223	090255	57	100.00	KOSPI		건설업	N	N	N	N	N	3100	5	2	0.16	750200	242	0.39	3100	3100	3100	4020	2170	3095	3100.00	3.54	0	-6	3255	3175	3115	3035	2975	3145	3005	125	925	500	2220	5	1	25000000	775	5.13	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.07	2995	20241209	3.51	3650	-15.07	20240730	2995	3.51	20241209	3650	-15.07	20240730	2995	3.51	20241209	1.05	N	010960	500	125 억	884168	N	N	4	N	N
50	20241220	160253	57	100.00	KOSPI		건설업	N	N	N	N	N	3095	-85	5	-2.67	193857950	62245	341.99	3195	3195	3055	4130	2230	3180	3114.43	3.53	0	2822	3266	3222	3191	3147	3116	3207	3132	125	950	500	2280	5	1	25000000	774	5.12	0.32	12	0.25	604.00	9564.00	3650	20240730	-15.21	2995	20241209	3.34	3650	-15.21	20240730	2995	3.34	20241209	3650	-15.21	20240730	2995	3.34	20241209	1.04	N	010960	500	125 억	881348	N	N	4	N	N
51	20241220	150253	57	100.00	KOSPI		건설업	N	N	N	N	N	3080	-100	5	-3.14	187239580	60116	330.29	3195	3195	3055	4130	2230	3180	3114.64	3.53	0	3973	3266	3222	3191	3147	3116	3207	3132	125	950	500	2280	5	1	25000000	770	5.10	0.32	12	0.24	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3650	-15.62	20240730	2995	2.84	20241209	3650	-15.62	20240730	2995	2.84	20241209	1.04	N	010960	500	125 억	881348	N	N	0	N	N
52	20241220	140253	57	100.00	KOSPI		건설업	N	N	N	N	N	3115	-65	5	-2.04	123575745	39469	216.85	3195	3195	3095	4130	2230	3180	3130.96	3.53	0	1058	3266	3222	3191	3147	3116	3207	3132	125	950	500	2280	5	1	25000000	779	5.16	0.33	12	0.16	604.00	9564.00	3650	20240730	-14.66	2995	20241209	4.01	3650	-14.66	20240730	2995	4.01	20241209	3650	-14.66	20240730	2995	4.01	20241209	1.04	N	010960	500	125 억	881348	N	N	0	N	N
53	20241220	130253	57	100.00	KOSPI		건설업	N	N	N	N	N	3135	-45	5	-1.42	85765070	27295	149.96	3195	3195	3115	4130	2230	3180	3142.15	3.53	0	1068	3266	3222	3191	3147	3116	3207	3132	125	950	500	2280	5	1	25000000	784	5.19	0.33	12	0.11	604.00	9564.00	3650	20240730	-14.11	2995	20241209	4.67	3650	-14.11	20240730	2995	4.67	20241209	3650	-14.11	20240730	2995	4.67	20241209	1.04	N	010960	500	125 억	881348	N	N	0	N	N
54	20241220	120252	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	-30	5	-0.94	48271290	15317	84.15	3195	3195	3140	4130	2230	3180	3151.48	3.53	0	82	3266	3222	3191	3147	3116	3207	3132	125	950	500	2280	5	1	25000000	788	5.22	0.33	12	0.06	604.00	9564.00	3650	20240730	-13.70	2995	20241209	5.18	3650	-13.70	20240730	2995	5.18	20241209	3650	-13.70	20240730	2995	5.18	20241209	1.04	N	010960	500	125 억	881348	N	N	0	N	N
55	20241220	110252	57	100.00	KOSPI		건설업	N	N	N	N	N	3145	-35	5	-1.10	46826960	14858	81.63	3195	3195	3140	4130	2230	3180	3151.63	3.53	0	94	3266	3222	3191	3147	3116	3207	3132	125	950	500	2280	5	1	25000000	786	5.21	0.33	12	0.06	604.00	9564.00	3650	20240730	-13.84	2995	20241209	5.01	3650	-13.84	20240730	2995	5.01	20241209	3650	-13.84	20240730	2995	5.01	20241209	1.04	N	010960	500	125 억	881348	N	N	0	N	N
56	20241220	100253	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	-10	5	-0.31	29648760	9397	51.63	3195	3195	3140	4130	2230	3180	3155.13	3.53	0	-184	3266	3222	3191	3147	3116	3207	3132	125	950	500	2280	5	1	25000000	793	5.25	0.33	12	0.04	604.00	9564.00	3650	20240730	-13.15	2995	20241209	5.84	3650	-13.15	20240730	2995	5.84	20241209	3650	-13.15	20240730	2995	5.84	20241209	1.04	N	010960	500	125 억	881348	N	N	0	N	N
57	20241220	090254	57	100.00	KOSPI		건설업	N	N	N	N	N	3190	10	2	0.31	284300	89	0.49	3195	3195	3190	4130	2230	3180	3194.38	3.53	0	-30	3266	3222	3191	3147	3116	3207	3132	125	950	500	2280	5	1	25000000	798	5.28	0.33	12	0.00	604.00	9564.00	3650	20240730	-12.60	2995	20241209	6.51	3650	-12.60	20240730	2995	6.51	20241209	3650	-12.60	20240730	2995	6.51	20241209	1.04	N	010960	500	125 억	881348	N	N	0	N	N
58	20241219	160253	57	100.00	KOSPI		건설업	N	N	N	N	N	3180	-50	5	-1.55	52674560	16596	86.67	3220	3235	3160	4195	2265	3230	3173.93	3.52	0	1186	3290	3260	3230	3200	3170	3245	3185	125	965	500	2320	5	1	25000000	795	5.26	0.33	12	0.07	604.00	9564.00	3650	20240730	-12.88	2995	20241209	6.18	3650	-12.88	20240730	2995	6.18	20241209	3650	-12.88	20240730	2995	6.18	20241209	0.97	N	010960	500	125 억	880182	N	N	29	N	N
59	20241219	150251	57	100.00	KOSPI		건설업	N	N	N	N	N	3180	-50	5	-1.55	51288780	16160	84.40	3220	3235	3160	4195	2265	3230	3173.81	3.52	0	1201	3290	3260	3230	3200	3170	3245	3185	125	965	500	2320	5	1	25000000	795	5.26	0.33	12	0.06	604.00	9564.00	3650	20240730	-12.88	2995	20241209	6.18	3650	-12.88	20240730	2995	6.18	20241209	3650	-12.88	20240730	2995	6.18	20241209	0.97	N	010960	500	125 억	880182	N	N	29	N	N
60	20241219	140252	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	-65	5	-2.01	48541845	15293	79.87	3220	3235	3160	4195	2265	3230	3174.12	3.52	0	848	3290	3260	3230	3200	3170	3245	3185	125	965	500	2320	5	1	25000000	791	5.24	0.33	12	0.06	604.00	9564.00	3650	20240730	-13.29	2995	20241209	5.68	3650	-13.29	20240730	2995	5.68	20241209	3650	-13.29	20240730	2995	5.68	20241209	0.97	N	010960	500	125 억	880182	N	N	29	N	N
61	20241219	130252	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	-65	5	-2.01	45414985	14310	74.73	3220	3235	3160	4195	2265	3230	3173.65	3.52	0	836	3290	3260	3230	3200	3170	3245	3185	125	965	500	2320	5	1	25000000	791	5.24	0.33	12	0.06	604.00	9564.00	3650	20240730	-13.29	2995	20241209	5.68	3650	-13.29	20240730	2995	5.68	20241209	3650	-13.29	20240730	2995	5.68	20241209	0.97	N	010960	500	125 억	880182	N	N	29	N	N
62	20241219	120252	57	100.00	KOSPI		건설업	N	N	N	N	N	3190	-40	5	-1.24	12116285	3795	19.82	3220	3235	3175	4195	2265	3230	3192.70	3.52	0	757	3290	3260	3230	3200	3170	3245	3185	125	965	500	2320	5	1	25000000	798	5.28	0.33	12	0.02	604.00	9564.00	3650	20240730	-12.60	2995	20241209	6.51	3650	-12.60	20240730	2995	6.51	20241209	3650	-12.60	20240730	2995	6.51	20241209	0.97	N	010960	500	125 억	880182	N	N	29	N	N
63	20241219	110252	57	100.00	KOSPI		건설업	N	N	N	N	N	3190	-40	5	-1.24	11947230	3742	19.54	3220	3235	3175	4195	2265	3230	3192.74	3.52	0	757	3290	3260	3230	3200	3170	3245	3185	125	965	500	2320	5	1	25000000	798	5.28	0.33	12	0.01	604.00	9564.00	3650	20240730	-12.60	2995	20241209	6.51	3650	-12.60	20240730	2995	6.51	20241209	3650	-12.60	20240730	2995	6.51	20241209	0.97	N	010960	500	125 억	880182	N	N	29	N	N
64	20241219	100252	57	100.00	KOSPI		건설업	N	N	N	N	N	3190	-40	5	-1.24	8274465	2590	13.53	3220	3235	3175	4195	2265	3230	3194.77	3.52	0	757	3290	3260	3230	3200	3170	3245	3185	125	965	500	2320	5	1	25000000	798	5.28	0.33	12	0.01	604.00	9564.00	3650	20240730	-12.60	2995	20241209	6.51	3650	-12.60	20240730	2995	6.51	20241209	3650	-12.60	20240730	2995	6.51	20241209	0.97	N	010960	500	125 억	880182	N	N	29	N	N
65	20241219	090252	57	100.00	KOSPI		건설업	N	N	N	N	N	3210	-20	5	-0.62	173520	54	0.28	3220	3235	3210	4195	2265	3230	3213.33	3.52	0	-53	3290	3260	3230	3200	3170	3245	3185	125	965	500	2320	5	1	25000000	803	5.31	0.34	12	0.00	604.00	9564.00	3650	20240730	-12.05	2995	20241209	7.18	3650	-12.05	20240730	2995	7.18	20241209	3650	-12.05	20240730	2995	7.18	20241209	0.97	N	010960	500	125 억	880182	N	N	29	N	N
66	20241218	160251	57	100.00	KOSPI		건설업	N	N	N	N	N	3230	-20	5	-0.62	61691720	19147	20.76	3260	3260	3200	4225	2275	3250	3222.00	3.52	0	537	3386	3317	3231	3162	3076	3327	3172	125	975	500	2340	5	1	25000000	808	5.35	0.34	12	0.08	604.00	9564.00	3650	20240730	-11.51	2995	20241209	7.85	3650	-11.51	20240730	2995	7.85	20241209	3650	-11.51	20240730	2995	7.85	20241209	0.96	N	010960	500	125 억	879640	N	N	29	N	N
67	20241218	150252	57	100.00	KOSPI		건설업	N	N	N	N	N	3220	-30	5	-0.92	43652615	13555	14.70	3260	3260	3200	4225	2275	3250	3220.41	3.52	0	560	3386	3317	3231	3162	3076	3327	3172	125	975	500	2340	5	1	25000000	805	5.33	0.34	12	0.05	604.00	9564.00	3650	20240730	-11.78	2995	20241209	7.51	3650	-11.78	20240730	2995	7.51	20241209	3650	-11.78	20240730	2995	7.51	20241209	0.96	N	010960	500	125 억	879640	N	N	1	N	N
68	20241218	140252	57	100.00	KOSPI		건설업	N	N	N	N	N	3215	-35	5	-1.08	38544450	11969	12.98	3260	3260	3200	4225	2275	3250	3220.36	3.52	0	503	3386	3317	3231	3162	3076	3327	3172	125	975	500	2340	5	1	25000000	804	5.32	0.34	12	0.05	604.00	9564.00	3650	20240730	-11.92	2995	20241209	7.35	3650	-11.92	20240730	2995	7.35	20241209	3650	-11.92	20240730	2995	7.35	20241209	0.96	N	010960	500	125 억	879640	N	N	1	N	N
69	20241218	130251	57	100.00	KOSPI		건설업	N	N	N	N	N	3225	-25	5	-0.77	36728440	11405	12.37	3260	3260	3200	4225	2275	3250	3220.38	3.52	0	507	3386	3317	3231	3162	3076	3327	3172	125	975	500	2340	5	1	25000000	806	5.34	0.34	12	0.05	604.00	9564.00	3650	20240730	-11.64	2995	20241209	7.68	3650	-11.64	20240730	2995	7.68	20241209	3650	-11.64	20240730	2995	7.68	20241209	0.96	N	010960	500	125 억	879640	N	N	1	N	N
70	20241218	120253	57	100.00	KOSPI		건설업	N	N	N	N	N	3220	-30	5	-0.92	30627290	9508	10.31	3260	3260	3200	4225	2275	3250	3221.21	3.52	0	586	3386	3317	3231	3162	3076	3327	3172	125	975	500	2340	5	1	25000000	805	5.33	0.34	12	0.04	604.00	9564.00	3650	20240730	-11.78	2995	20241209	7.51	3650	-11.78	20240730	2995	7.51	20241209	3650	-11.78	20240730	2995	7.51	20241209	0.96	N	010960	500	125 억	879640	N	N	1	N	N
71	20241218	110252	57	100.00	KOSPI		건설업	N	N	N	N	N	3235	-15	5	-0.46	29749405	9236	10.02	3260	3260	3200	4225	2275	3250	3221.03	3.52	0	564	3386	3317	3231	3162	3076	3327	3172	125	975	500	2340	5	1	25000000	809	5.36	0.34	12	0.04	604.00	9564.00	3650	20240730	-11.37	2995	20241209	8.01	3650	-11.37	20240730	2995	8.01	20241209	3650	-11.37	20240730	2995	8.01	20241209	0.96	N	010960	500	125 억	879640	N	N	1	N	N
72	20241218	100252	57	100.00	KOSPI		건설업	N	N	N	N	N	3225	-25	5	-0.77	28330445	8797	9.54	3260	3260	3200	4225	2275	3250	3220.47	3.52	0	621	3386	3317	3231	3162	3076	3327	3172	125	975	500	2340	5	1	25000000	806	5.34	0.34	12	0.04	604.00	9564.00	3650	20240730	-11.64	2995	20241209	7.68	3650	-11.64	20240730	2995	7.68	20241209	3650	-11.64	20240730	2995	7.68	20241209	0.96	N	010960	500	125 억	879640	N	N	1	N	N
73	20241218	090253	57	100.00	KOSPI		건설업	N	N	N	N	N	3260	10	2	0.31	163000	50	0.05	3260	3260	3260	4225	2275	3250	3260.00	3.52	0	0	3386	3317	3231	3162	3076	3327	3172	125	975	500	2340	5	1	25000000	815	5.40	0.34	12	0.00	604.00	9564.00	3650	20240730	-10.68	2995	20241209	8.85	3650	-10.68	20240730	2995	8.85	20241209	3650	-10.68	20240730	2995	8.85	20241209	0.96	N	010960	500	125 억	879640	N	N	1	N	N
74	20241217	160251	57	100.00	KOSPI			N	N	N	N	N	3250	0	3	0.00	297869410	92212	527.65	3250	3300	3145	4225	2275	3250	3230.27	3.52	0	796	3316	3282	3246	3212	3176	3265	3195	125	975	500	2340	5	1	25000000	813	5.38	0.34	12	0.37	604.00	9564.00	3650	20240730	-10.96	2995	20241209	8.51	3650	-10.96	20240730	2995	8.51	20241209	3650	-10.96	20240730	2995	8.51	20241209	0.90	N	010960	500	125 억	878844	N	N	1	N	N
75	20241217	150251	57	100.00	KOSPI			N	N	N	N	N	3260	10	2	0.31	292442970	90535	518.05	3250	3300	3145	4225	2275	3250	3230.16	3.52	0	758	3316	3282	3246	3212	3176	3265	3195	125	975	500	2340	5	1	25000000	815	5.40	0.34	12	0.36	604.00	9564.00	3650	20240730	-10.68	2995	20241209	8.85	3650	-10.68	20240730	2995	8.85	20241209	3650	-10.68	20240730	2995	8.85	20241209	0.90	N	010960	500	125 억	878844	N	N	1	N	N
76	20241217	140253	57	100.00	KOSPI			N	N	N	N	N	3255	5	2	0.15	291150710	90138	515.78	3250	3300	3145	4225	2275	3250	3230.06	3.52	0	804	3316	3282	3246	3212	3176	3265	3195	125	975	500	2340	5	1	25000000	814	5.39	0.34	12	0.36	604.00	9564.00	3650	20240730	-10.82	2995	20241209	8.68	3650	-10.82	20240730	2995	8.68	20241209	3650	-10.82	20240730	2995	8.68	20241209	0.90	N	010960	500	125 억	878844	N	N	1	N	N
77	20241217	130247	57	100.00	KOSPI			N	N	N	N	N	3260	10	2	0.31	249351540	77319	442.43	3250	3300	3145	4225	2275	3250	3224.97	3.52	0	207	3316	3282	3246	3212	3176	3265	3195	125	975	500	2340	5	1	25000000	815	5.40	0.34	12	0.31	604.00	9564.00	3650	20240730	-10.68	2995	20241209	8.85	3650	-10.68	20240730	2995	8.85	20241209	3650	-10.68	20240730	2995	8.85	20241209	0.90	N	010960	500	125 억	878844	N	N	1	N	N
78	20241217	120251	57	100.00	KOSPI			N	N	N	N	N	3205	-45	5	-1.38	114850680	36109	206.62	3250	3250	3145	4225	2275	3250	3180.67	3.52	0	2349	3316	3282	3246	3212	3176	3265	3195	125	975	500	2340	5	1	25000000	801	5.31	0.34	12	0.14	604.00	9564.00	3650	20240730	-12.19	2995	20241209	7.01	3650	-12.19	20240730	2995	7.01	20241209	3650	-12.19	20240730	2995	7.01	20241209	0.90	N	010960	500	125 억	878844	N	N	1	N	N
79	20241217	110251	57	100.00	KOSPI			N	N	N	N	N	3205	-45	5	-1.38	102338770	32195	184.22	3250	3250	3145	4225	2275	3250	3178.72	3.52	0	2306	3316	3282	3246	3212	3176	3265	3195	125	975	500	2340	5	1	25000000	801	5.31	0.34	12	0.13	604.00	9564.00	3650	20240730	-12.19	2995	20241209	7.01	3650	-12.19	20240730	2995	7.01	20241209	3650	-12.19	20240730	2995	7.01	20241209	0.90	N	010960	500	125 억	878844	N	N	1	N	N
80	20241217	100250	57	100.00	KOSPI			N	N	N	N	N	3185	-65	5	-2.00	73072730	22997	131.59	3250	3250	3145	4225	2275	3250	3177.49	3.52	0	3429	3316	3282	3246	3212	3176	3265	3195	125	975	500	2340	5	1	25000000	796	5.27	0.33	12	0.09	604.00	9564.00	3650	20240730	-12.74	2995	20241209	6.34	3650	-12.74	20240730	2995	6.34	20241209	3650	-12.74	20240730	2995	6.34	20241209	0.90	N	010960	500	125 억	878844	N	N	1	N	N
81	20241217	090251	57	100.00	KOSPI			N	N	N	N	N	3225	-25	5	-0.77	103505	32	0.18	3250	3250	3225	4225	2275	3250	3234.53	3.52	0	-22	3316	3282	3246	3212	3176	3265	3195	125	975	500	2340	5	1	25000000	806	5.34	0.34	12	0.00	604.00	9564.00	3650	20240730	-11.64	2995	20241209	7.68	3650	-11.64	20240730	2995	7.68	20241209	3650	-11.64	20240730	2995	7.68	20241209	0.90	N	010960	500	125 억	878844	N	N	1	N	N
82	20241216	160250	57	100.00	KOSPI			N	N	N	N	N	3250	5	2	0.15	56492845	17453	33.80	3280	3280	3210	4215	2275	3245	3236.86	3.51	0	282	3315	3280	3245	3210	3175	3297	3227	125	970	500	2330	5	1	25000000	813	5.38	0.34	12	0.07	604.00	9564.00	3650	20240730	-10.96	2995	20241209	8.51	3650	-10.96	20240730	2995	8.51	20241209	3650	-10.96	20240730	2995	8.51	20241209	0.74	N	010960	500	125 억	878591	N	N	1	N	N
83	20241216	150251	57	100.00	KOSPI			N	N	N	N	N	3250	5	2	0.15	48924705	15112	29.27	3280	3280	3210	4215	2275	3245	3237.47	3.51	0	95	3315	3280	3245	3210	3175	3297	3227	125	970	500	2330	5	1	25000000	813	5.38	0.34	12	0.06	604.00	9564.00	3650	20240730	-10.96	2995	20241209	8.51	3650	-10.96	20240730	2995	8.51	20241209	3650	-10.96	20240730	2995	8.51	20241209	0.74	N	010960	500	125 억	878591	N	N	27	N	N
84	20241216	140250	57	100.00	KOSPI			N	N	N	N	N	3250	5	2	0.15	47823615	14772	28.61	3280	3280	3210	4215	2275	3245	3237.45	3.51	0	96	3315	3280	3245	3210	3175	3297	3227	125	970	500	2330	5	1	25000000	813	5.38	0.34	12	0.06	604.00	9564.00	3650	20240730	-10.96	2995	20241209	8.51	3650	-10.96	20240730	2995	8.51	20241209	3650	-10.96	20240730	2995	8.51	20241209	0.74	N	010960	500	125 억	878591	N	N	27	N	N
85	20241216	130251	57	100.00	KOSPI			N	N	N	N	N	3240	-5	5	-0.15	35897245	11089	21.48	3280	3280	3210	4215	2275	3245	3237.19	3.51	0	62	3315	3280	3245	3210	3175	3297	3227	125	970	500	2330	5	1	25000000	810	5.36	0.34	12	0.04	604.00	9564.00	3650	20240730	-11.23	2995	20241209	8.18	3650	-11.23	20240730	2995	8.18	20241209	3650	-11.23	20240730	2995	8.18	20241209	0.74	N	010960	500	125 억	878591	N	N	27	N	N
86	20241216	120252	57	100.00	KOSPI			N	N	N	N	N	3245	0	3	0.00	35096835	10842	21.00	3280	3280	3210	4215	2275	3245	3237.12	3.51	0	57	3315	3280	3245	3210	3175	3297	3227	125	970	500	2330	5	1	25000000	811	5.37	0.34	12	0.04	604.00	9564.00	3650	20240730	-11.10	2995	20241209	8.35	3650	-11.10	20240730	2995	8.35	20241209	3650	-11.10	20240730	2995	8.35	20241209	0.74	N	010960	500	125 억	878591	N	N	27	N	N
87	20241216	110251	57	100.00	KOSPI			N	N	N	N	N	3225	-20	5	-0.62	29000705	8960	17.35	3280	3280	3210	4215	2275	3245	3236.69	3.51	0	-232	3315	3280	3245	3210	3175	3297	3227	125	970	500	2330	5	1	25000000	806	5.34	0.34	12	0.04	604.00	9564.00	3650	20240730	-11.64	2995	20241209	7.68	3650	-11.64	20240730	2995	7.68	20241209	3650	-11.64	20240730	2995	7.68	20241209	0.74	N	010960	500	125 억	878591	N	N	27	N	N
88	20241216	100251	57	100.00	KOSPI			N	N	N	N	N	3240	-5	5	-0.15	21781970	6735	13.04	3280	3280	3210	4215	2275	3245	3234.15	3.51	0	199	3315	3280	3245	3210	3175	3297	3227	125	970	500	2330	5	1	25000000	810	5.36	0.34	12	0.03	604.00	9564.00	3650	20240730	-11.23	2995	20241209	8.18	3650	-11.23	20240730	2995	8.18	20241209	3650	-11.23	20240730	2995	8.18	20241209	0.74	N	010960	500	125 억	878591	N	N	27	N	N
89	20241216	090251	57	100.00	KOSPI			N	N	N	N	N	3280	35	2	1.08	5232495	1596	3.09	3280	3280	3240	4215	2275	3245	3278.51	3.51	0	0	3315	3280	3245	3210	3175	3297	3227	125	970	500	2330	5	1	25000000	820	5.43	0.34	12	0.01	604.00	9564.00	3650	20240730	-10.14	2995	20241209	9.52	3650	-10.14	20240730	2995	9.52	20241209	3650	-10.14	20240730	2995	9.52	20241209	0.74	N	010960	500	125 억	878591	N	N	27	N	N
90	20241213	160245	57	100.00	KOSPI			N	N	N	N	N	3245	0	3	0.00	167538455	51577	29.60	3215	3280	3210	4215	2275	3245	3248.32	3.52	0	-805	3395	3320	3235	3160	3075	3357	3197	125	970	500	2330	5	1	25000000	811	5.37	0.34	12	0.21	604.00	9564.00	3650	20240730	-11.10	2995	20241209	8.35	3650	-11.10	20240730	2995	8.35	20241209	3650	-11.10	20240730	2995	8.35	20241209	0.78	N	010960	500	125 억	879137	N	N	27	N	N
91	20241213	150250	57	100.00	KOSPI			N	N	N	N	N	3250	5	2	0.15	159441655	49082	28.17	3215	3280	3210	4215	2275	3245	3248.48	3.52	0	-876	3395	3320	3235	3160	3075	3357	3197	125	970	500	2330	5	1	25000000	813	5.38	0.34	12	0.20	604.00	9564.00	3650	20240730	-10.96	2995	20241209	8.51	3650	-10.96	20240730	2995	8.51	20241209	3650	-10.96	20240730	2995	8.51	20241209	0.78	N	010960	500	125 억	879137	N	N	0	N	N
92	20241213	140251	57	100.00	KOSPI			N	N	N	N	N	3250	5	2	0.15	136397635	42007	24.11	3215	3280	3210	4215	2275	3245	3247.02	3.52	0	-921	3395	3320	3235	3160	3075	3357	3197	125	970	500	2330	5	1	25000000	813	5.38	0.34	12	0.17	604.00	9564.00	3650	20240730	-10.96	2995	20241209	8.51	3650	-10.96	20240730	2995	8.51	20241209	3650	-10.96	20240730	2995	8.51	20241209	0.78	N	010960	500	125 억	879137	N	N	0	N	N
93	20241213	130251	57	100.00	KOSPI			N	N	N	N	N	3255	10	2	0.31	120184915	37036	21.26	3215	3280	3210	4215	2275	3245	3245.08	3.52	0	-921	3395	3320	3235	3160	3075	3357	3197	125	970	500	2330	5	1	25000000	814	5.39	0.34	12	0.15	604.00	9564.00	3650	20240730	-10.82	2995	20241209	8.68	3650	-10.82	20240730	2995	8.68	20241209	3650	-10.82	20240730	2995	8.68	20241209	0.78	N	010960	500	125 억	879137	N	N	0	N	N
94	20241213	120252	57	100.00	KOSPI			N	N	N	N	N	3265	20	2	0.62	115701500	35652	20.46	3215	3280	3210	4215	2275	3245	3245.30	3.52	0	-1034	3395	3320	3235	3160	3075	3357	3197	125	970	500	2330	5	1	25000000	816	5.41	0.34	12	0.14	604.00	9564.00	3650	20240730	-10.55	2995	20241209	9.02	3650	-10.55	20240730	2995	9.02	20241209	3650	-10.55	20240730	2995	9.02	20241209	0.78	N	010960	500	125 억	879137	N	N	0	N	N
95	20241213	110250	57	100.00	KOSPI			N	N	N	N	N	3255	10	2	0.31	98105115	30254	17.36	3215	3280	3210	4215	2275	3245	3242.72	3.52	0	-774	3395	3320	3235	3160	3075	3357	3197	125	970	500	2330	5	1	25000000	814	5.39	0.34	12	0.12	604.00	9564.00	3650	20240730	-10.82	2995	20241209	8.68	3650	-10.82	20240730	2995	8.68	20241209	3650	-10.82	20240730	2995	8.68	20241209	0.78	N	010960	500	125 억	879137	N	N	0	N	N
96	20241213	100250	57	100.00	KOSPI			N	N	N	N	N	3270	25	2	0.77	62730660	19342	11.10	3215	3270	3210	4215	2275	3245	3243.24	3.52	0	225	3395	3320	3235	3160	3075	3357	3197	125	970	500	2330	5	1	25000000	818	5.41	0.34	12	0.08	604.00	9564.00	3650	20240730	-10.41	2995	20241209	9.18	3650	-10.41	20240730	2995	9.18	20241209	3650	-10.41	20240730	2995	9.18	20241209	0.78	N	010960	500	125 억	879137	N	N	0	N	N
97	20241213	090250	57	100.00	KOSPI			N	N	N	N	N	3215	-30	5	-0.92	1736100	540	0.31	3215	3215	3215	4215	2275	3245	3215.00	3.52	0	400	3395	3320	3235	3160	3075	3357	3197	125	970	500	2330	5	1	25000000	804	5.32	0.34	12	0.00	604.00	9564.00	3650	20240730	-11.92	2995	20241209	7.35	3650	-11.92	20240730	2995	7.35	20241209	3650	-11.92	20240730	2995	7.35	20241209	0.78	N	010960	500	125 억	879137	N	N	0	N	N
98	20241212	160250	57	100.00	KOSPI			N	N	N	N	N	3245	115	2	3.67	563266320	173768	221.39	3230	3310	3150	4065	2195	3130	3241.48	3.52	0	90	3203	3166	3128	3091	3053	3185	3110	125	935	500	2250	5	1	25000000	811	5.37	0.34	12	0.70	604.00	9564.00	3650	20240730	-11.10	2995	20241209	8.35	3650	-11.10	20240730	2995	8.35	20241209	3650	-11.10	20240730	2995	8.35	20241209	0.73	N	010960	500	125 억	880854	N	N	0	N	N
99	20241212	150250	57	100.00	KOSPI			N	N	N	N	N	3235	105	2	3.35	552486930	170438	217.15	3230	3310	3150	4065	2195	3130	3241.57	3.52	0	-785	3203	3166	3128	3091	3053	3185	3110	125	935	500	2250	5	1	25000000	809	5.36	0.34	12	0.68	604.00	9564.00	3650	20240730	-11.37	2995	20241209	8.01	3650	-11.37	20240730	2995	8.01	20241209	3650	-11.37	20240730	2995	8.01	20241209	0.73	N	010960	500	125 억	880854	N	N	0	N	N
100	20241212	140250	57	100.00	KOSPI			N	N	N	N	N	3230	100	2	3.19	527982170	162857	207.49	3230	3310	3150	4065	2195	3130	3242.00	3.52	0	-1165	3203	3166	3128	3091	3053	3185	3110	125	935	500	2250	5	1	25000000	808	5.35	0.34	12	0.65	604.00	9564.00	3650	20240730	-11.51	2995	20241209	7.85	3650	-11.51	20240730	2995	7.85	20241209	3650	-11.51	20240730	2995	7.85	20241209	0.73	N	010960	500	125 억	880854	N	N	0	N	N
101	20241212	130249	57	100.00	KOSPI			N	N	N	N	N	3230	100	2	3.19	511262215	157688	200.90	3230	3310	3150	4065	2195	3130	3242.24	3.52	0	-1165	3203	3166	3128	3091	3053	3185	3110	125	935	500	2250	5	1	25000000	808	5.35	0.34	12	0.63	604.00	9564.00	3650	20240730	-11.51	2995	20241209	7.85	3650	-11.51	20240730	2995	7.85	20241209	3650	-11.51	20240730	2995	7.85	20241209	0.73	N	010960	500	125 억	880854	N	N	0	N	N
102	20241212	120247	57	100.00	KOSPI			N	N	N	N	N	3245	115	2	3.67	500076425	154221	196.48	3230	3310	3150	4065	2195	3130	3242.60	3.52	0	-1051	3203	3166	3128	3091	3053	3185	3110	125	935	500	2250	5	1	25000000	811	5.37	0.34	12	0.62	604.00	9564.00	3650	20240730	-11.10	2995	20241209	8.35	3650	-11.10	20240730	2995	8.35	20241209	3650	-11.10	20240730	2995	8.35	20241209	0.73	N	010960	500	125 억	880854	N	N	0	N	N
103	20241212	110248	57	100.00	KOSPI			N	N	N	N	N	3230	100	2	3.19	439325185	135505	172.64	3230	3310	3150	4065	2195	3130	3242.13	3.52	0	-611	3203	3166	3128	3091	3053	3185	3110	125	935	500	2250	5	1	25000000	808	5.35	0.34	12	0.54	604.00	9564.00	3650	20240730	-11.51	2995	20241209	7.85	3650	-11.51	20240730	2995	7.85	20241209	3650	-11.51	20240730	2995	7.85	20241209	0.73	N	010960	500	125 억	880854	N	N	0	N	N
104	20241212	100248	57	100.00	KOSPI			N	N	N	N	N	3170	40	2	1.28	407223640	125487	159.88	3230	3310	3150	4065	2195	3130	3245.15	3.52	0	-811	3203	3166	3128	3091	3053	3185	3110	125	935	500	2250	5	1	25000000	793	5.25	0.33	12	0.50	604.00	9564.00	3650	20240730	-13.15	2995	20241209	5.84	3650	-13.15	20240730	2995	5.84	20241209	3650	-13.15	20240730	2995	5.84	20241209	0.73	N	010960	500	125 억	880854	N	N	0	N	N
105	20241212	090249	57	100.00	KOSPI			N	N	N	N	N	3220	90	2	2.88	41864085	12973	16.53	3230	3250	3210	4065	2195	3130	3227.02	3.52	0	-1467	3203	3166	3128	3091	3053	3185	3110	125	935	500	2250	5	1	25000000	805	5.33	0.34	12	0.05	604.00	9564.00	3650	20240730	-11.78	2995	20241209	7.51	3650	-11.78	20240730	2995	7.51	20241209	3650	-11.78	20240730	2995	7.51	20241209	0.73	N	010960	500	125 억	880854	N	N	0	N	N
106	20241211	160247	57	100.00	KOSPI			N	N	N	N	N	3130	10	2	0.32	196058570	62455	123.80	3120	3165	3090	4055	2185	3120	3139.20	3.52	0	71	3226	3172	3086	3032	2946	3200	3060	125	935	500	2240	5	1	25000000	783	5.18	0.33	12	0.25	604.00	9564.00	3650	20240730	-14.25	2995	20241209	4.51	3650	-14.25	20240730	2995	4.51	20241209	3650	-14.25	20240730	2995	4.51	20241209	0.77	N	010960	500	125 억	880872	N	N	1	N	N
107	20241211	150216	57	100.00	KOSPI			N	N	N	N	N	3155	35	2	1.12	176660805	56299	111.60	3120	3165	3090	4055	2185	3120	3137.90	3.52	0	1471	3226	3172	3086	3032	2946	3200	3060	125	935	500	2240	5	1	25000000	789	5.22	0.33	12	0.23	604.00	9564.00	3650	20240730	-13.56	2995	20241209	5.34	3650	-13.56	20240730	2995	5.34	20241209	3650	-13.56	20240730	2995	5.34	20241209	0.77	N	010960	500	125 억	880872	N	N	1	N	N
108	20241211	140249	57	100.00	KOSPI			N	N	N	N	N	3150	30	2	0.96	122854115	39236	77.77	3120	3155	3090	4055	2185	3120	3131.16	3.52	0	1657	3226	3172	3086	3032	2946	3200	3060	125	935	500	2240	5	1	25000000	788	5.22	0.33	12	0.16	604.00	9564.00	3650	20240730	-13.70	2995	20241209	5.18	3650	-13.70	20240730	2995	5.18	20241209	3650	-13.70	20240730	2995	5.18	20241209	0.77	N	010960	500	125 억	880872	N	N	1	N	N
109	20241211	130249	57	100.00	KOSPI			N	N	N	N	N	3135	15	2	0.48	95517915	30518	60.49	3120	3155	3090	4055	2185	3120	3129.89	3.52	0	1629	3226	3172	3086	3032	2946	3200	3060	125	935	500	2240	5	1	25000000	784	5.19	0.33	12	0.12	604.00	9564.00	3650	20240730	-14.11	2995	20241209	4.67	3650	-14.11	20240730	2995	4.67	20241209	3650	-14.11	20240730	2995	4.67	20241209	0.77	N	010960	500	125 억	880872	N	N	1	N	N
110	20241211	120248	57	100.00	KOSPI			N	N	N	N	N	3140	20	2	0.64	35187205	11273	22.35	3120	3150	3090	4055	2185	3120	3121.37	3.52	0	518	3226	3172	3086	3032	2946	3200	3060	125	935	500	2240	5	1	25000000	785	5.20	0.33	12	0.05	604.00	9564.00	3650	20240730	-13.97	2995	20241209	4.84	3650	-13.97	20240730	2995	4.84	20241209	3650	-13.97	20240730	2995	4.84	20241209	0.77	N	010960	500	125 억	880872	N	N	1	N	N
111	20241211	110249	57	100.00	KOSPI			N	N	N	N	N	3130	10	2	0.32	20994910	6755	13.39	3120	3135	3090	4055	2185	3120	3108.05	3.52	0	819	3226	3172	3086	3032	2946	3200	3060	125	935	500	2240	5	1	25000000	783	5.18	0.33	12	0.03	604.00	9564.00	3650	20240730	-14.25	2995	20241209	4.51	3650	-14.25	20240730	2995	4.51	20241209	3650	-14.25	20240730	2995	4.51	20241209	0.77	N	010960	500	125 억	880872	N	N	1	N	N
112	20241211	100249	57	100.00	KOSPI			N	N	N	N	N	3100	-20	5	-0.64	10835710	3494	6.93	3120	3120	3095	4055	2185	3120	3101.23	3.52	0	841	3226	3172	3086	3032	2946	3200	3060	125	935	500	2240	5	1	25000000	775	5.13	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.07	2995	20241209	3.51	3650	-15.07	20240730	2995	3.51	20241209	3650	-15.07	20240730	2995	3.51	20241209	0.77	N	010960	500	125 억	880872	N	N	1	N	N
113	20241211	090250	57	100.00	KOSPI			N	N	N	N	N	3100	-20	5	-0.64	469120	151	0.30	3120	3120	3100	4055	2185	3120	3106.75	3.52	0	0	3226	3172	3086	3032	2946	3200	3060	125	935	500	2240	5	1	25000000	775	5.13	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.07	2995	20241209	3.51	3650	-15.07	20240730	2995	3.51	20241209	3650	-15.07	20240730	2995	3.51	20241209	0.77	N	010960	500	125 억	880872	N	N	1	N	N
114	20241210	160249	57	100.00	KOSPI			N	N	N	N	N	3120	75	2	2.46	156701795	50418	89.17	3000	3140	3000	3955	2135	3045	3108.05	3.53	0	-2775	3145	3095	3045	2995	2945	3120	3020	125	910	500	2190	5	1	25000000	780	5.17	0.33	12	0.20	604.00	9564.00	3650	20240730	-14.52	2995	20241209	4.17	3650	-14.52	20240730	2995	4.17	20241209	3650	-14.52	20240730	2995	4.17	20241209	0.77	N	010960	500	125 억	883649	N	N	1	N	N
115	20241210	150248	57	100.00	KOSPI			N	N	N	N	N	3120	75	2	2.46	143645945	46228	81.76	3000	3140	3000	3955	2135	3045	3107.34	3.53	0	-2733	3145	3095	3045	2995	2945	3120	3020	125	910	500	2190	5	1	25000000	780	5.17	0.33	12	0.18	604.00	9564.00	3650	20240730	-14.52	2995	20241209	4.17	3650	-14.52	20240730	2995	4.17	20241209	3650	-14.52	20240730	2995	4.17	20241209	0.77	N	010960	500	125 억	883649	N	N	0	N	N
116	20241210	140248	57	100.00	KOSPI			N	N	N	N	N	3100	55	2	1.81	143474950	46173	81.66	3000	3140	3000	3955	2135	3045	3107.33	3.53	0	-2734	3145	3095	3045	2995	2945	3120	3020	125	910	500	2190	5	1	25000000	775	5.13	0.32	12	0.18	604.00	9564.00	3650	20240730	-15.07	2995	20241209	3.51	3650	-15.07	20240730	2995	3.51	20241209	3650	-15.07	20240730	2995	3.51	20241209	0.77	N	010960	500	125 억	883649	N	N	0	N	N
117	20241210	130246	57	100.00	KOSPI			N	N	N	N	N	3115	70	2	2.30	101500565	32724	57.88	3000	3135	3000	3955	2135	3045	3101.72	3.53	0	-3865	3145	3095	3045	2995	2945	3120	3020	125	910	500	2190	5	1	25000000	779	5.16	0.33	12	0.13	604.00	9564.00	3650	20240730	-14.66	2995	20241209	4.01	3650	-14.66	20240730	2995	4.01	20241209	3650	-14.66	20240730	2995	4.01	20241209	0.77	N	010960	500	125 억	883649	N	N	0	N	N
118	20241210	120247	57	100.00	KOSPI			N	N	N	N	N	3120	75	2	2.46	94259135	30401	53.77	3000	3135	3000	3955	2135	3045	3100.53	3.53	0	-3912	3145	3095	3045	2995	2945	3120	3020	125	910	500	2190	5	1	25000000	780	5.17	0.33	12	0.12	604.00	9564.00	3650	20240730	-14.52	2995	20241209	4.17	3650	-14.52	20240730	2995	4.17	20241209	3650	-14.52	20240730	2995	4.17	20241209	0.77	N	010960	500	125 억	883649	N	N	0	N	N
119	20241210	110247	57	100.00	KOSPI			N	N	N	N	N	3095	50	2	1.64	71473240	23122	40.89	3000	3130	3000	3955	2135	3045	3091.14	3.53	0	-1890	3145	3095	3045	2995	2945	3120	3020	125	910	500	2190	5	1	25000000	774	5.12	0.32	12	0.09	604.00	9564.00	3650	20240730	-15.21	2995	20241209	3.34	3650	-15.21	20240730	2995	3.34	20241209	3650	-15.21	20240730	2995	3.34	20241209	0.77	N	010960	500	125 억	883649	N	N	0	N	N
120	20241210	100247	57	100.00	KOSPI			N	N	N	N	N	3095	50	2	1.64	57141580	18475	32.68	3000	3130	3000	3955	2135	3045	3092.91	3.53	0	-2202	3145	3095	3045	2995	2945	3120	3020	125	910	500	2190	5	1	25000000	774	5.12	0.32	12	0.07	604.00	9564.00	3650	20240730	-15.21	2995	20241209	3.34	3650	-15.21	20240730	2995	3.34	20241209	3650	-15.21	20240730	2995	3.34	20241209	0.77	N	010960	500	125 억	883649	N	N	0	N	N
121	20241210	090249	57	100.00	KOSPI			N	N	N	N	N	3005	-40	5	-1.31	792005	264	0.47	3000	3005	3000	3955	2135	3045	3000.02	3.53	0	34	3145	3095	3045	2995	2945	3120	3020	125	910	500	2190	5	1	25000000	751	4.98	0.31	12	0.00	604.00	9564.00	3650	20240730	-17.67	2995	20241209	0.33	3650	-17.67	20240730	2995	0.33	20241209	3650	-17.67	20240730	2995	0.33	20241209	0.77	N	010960	500	125 억	883649	N	N	0	N	N
122	20241209	160246	57	100.00	KOSPI	신저가		N	N	N	N	N	3045	-45	5	-1.46	171178395	56511	54.89	3015	3095	2995	4015	2165	3090	3029.12	3.57	0	-9203	3166	3127	3066	3027	2966	3147	3047	125	925	500	2220	5	1	25000000	761	5.04	0.32	12	0.23	604.00	9564.00	3650	20240730	-16.58	2995	20241209	1.67	3650	-16.58	20240730	2995	1.67	20241209	3650	-16.58	20240730	2995	1.67	20241209	0.78	N	010960	500	125 억	892949	N	N	0	N	N
123	20241209	150248	57	100.00	KOSPI	신저가		N	N	N	N	N	3010	-80	5	-2.59	162668825	53686	52.15	3015	3095	2995	4015	2165	3090	3030.00	3.57	0	-8880	3166	3127	3066	3027	2966	3147	3047	125	925	500	2220	5	1	25000000	753	4.98	0.31	12	0.21	604.00	9564.00	3650	20240730	-17.53	2995	20241209	0.50	3650	-17.53	20240730	2995	0.50	20241209	3650	-17.53	20240730	2995	0.50	20241209	0.78	N	010960	500	125 억	892949	N	N	0	N	N
124	20241209	140247	57	100.00	KOSPI	신저가		N	N	N	N	N	3010	-80	5	-2.59	139137965	45876	44.56	3015	3095	2995	4015	2165	3090	3032.91	3.57	0	-6437	3166	3127	3066	3027	2966	3147	3047	125	925	500	2220	5	1	25000000	753	4.98	0.31	12	0.18	604.00	9564.00	3650	20240730	-17.53	2995	20241209	0.50	3650	-17.53	20240730	2995	0.50	20241209	3650	-17.53	20240730	2995	0.50	20241209	0.78	N	010960	500	125 억	892949	N	N	0	N	N
125	20241209	130249	57	100.00	KOSPI	신저가		N	N	N	N	N	3015	-75	5	-2.43	127730670	42095	40.89	3015	3095	2995	4015	2165	3090	3034.34	3.57	0	-4722	3166	3127	3066	3027	2966	3147	3047	125	925	500	2220	5	1	25000000	754	4.99	0.32	12	0.17	604.00	9564.00	3650	20240730	-17.40	2995	20241209	0.67	3650	-17.40	20240730	2995	0.67	20241209	3650	-17.40	20240730	2995	0.67	20241209	0.78	N	010960	500	125 억	892949	N	N	0	N	N
126	20241209	120247	57	100.00	KOSPI			N	N	N	N	N	3065	-25	5	-0.81	57102265	18715	18.18	3015	3095	3005	4015	2165	3090	3051.15	3.57	0	-6064	3166	3127	3066	3027	2966	3147	3047	125	925	500	2220	5	1	25000000	766	5.07	0.32	12	0.07	604.00	9564.00	3650	20240730	-16.03	3000	20241115	2.17	3650	-16.03	20240730	3000	2.17	20241115	3650	-16.03	20240730	3000	2.17	20241115	0.78	N	010960	500	125 억	892949	N	N	0	N	N
127	20241209	110248	57	100.00	KOSPI			N	N	N	N	N	3065	-25	5	-0.81	42584285	13979	13.58	3015	3095	3005	4015	2165	3090	3046.30	3.57	0	-5938	3166	3127	3066	3027	2966	3147	3047	125	925	500	2220	5	1	25000000	766	5.07	0.32	12	0.06	604.00	9564.00	3650	20240730	-16.03	3000	20241115	2.17	3650	-16.03	20240730	3000	2.17	20241115	3650	-16.03	20240730	3000	2.17	20241115	0.78	N	010960	500	125 억	892949	N	N	0	N	N
128	20241209	100248	57	100.00	KOSPI			N	N	N	N	N	3050	-40	5	-1.29	24021340	7906	7.68	3015	3095	3005	4015	2165	3090	3038.37	3.57	0	-2161	3166	3127	3066	3027	2966	3147	3047	125	925	500	2220	5	1	25000000	763	5.05	0.32	12	0.03	604.00	9564.00	3650	20240730	-16.44	3000	20241115	1.67	3650	-16.44	20240730	3000	1.67	20241115	3650	-16.44	20240730	3000	1.67	20241115	0.78	N	010960	500	125 억	892949	N	N	0	N	N
129	20241209	090246	57	100.00	KOSPI			N	N	N	N	N	3015	-75	5	-2.43	3487765	1155	1.12	3015	3095	3015	4015	2165	3090	3019.71	3.57	0	358	3166	3127	3066	3027	2966	3147	3047	125	925	500	2220	5	1	25000000	754	4.99	0.32	12	0.00	604.00	9564.00	3650	20240730	-17.40	3000	20241115	0.50	3650	-17.40	20240730	3000	0.50	20241115	3650	-17.40	20240730	3000	0.50	20241115	0.78	N	010960	500	125 억	892949	N	N	0	N	N
130	20241206	160246	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	60	2	1.98	314549325	102952	306.59	3010	3105	3005	3935	2125	3030	3055.30	3.73	0	-39670	3100	3065	3045	3010	2990	3055	3000	125	905	500	2180	5	1	25000000	773	5.12	0.32	12	0.41	604.00	9564.00	3650	20240730	-15.34	3000	20241115	3.00	3650	-15.34	20240730	3000	3.00	20241115	3650	-15.34	20240730	3000	3.00	20241115	0.78	N	010960	500	125 억	932821	N	N	0	N	N
131	20241206	150246	57	100.00	KOSPI		건설업	N	N	N	N	N	3080	50	2	1.65	312596595	102320	304.71	3010	3105	3005	3935	2125	3030	3055.09	3.73	0	-39240	3100	3065	3045	3010	2990	3055	3000	125	905	500	2180	5	1	25000000	770	5.10	0.32	12	0.41	604.00	9564.00	3650	20240730	-15.62	3000	20241115	2.67	3650	-15.62	20240730	3000	2.67	20241115	3650	-15.62	20240730	3000	2.67	20241115	0.78	N	010960	500	125 억	932821	N	N	0	N	N
132	20241206	140245	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	60	2	1.98	246907355	81093	241.49	3010	3095	3005	3935	2125	3030	3044.74	3.73	0	-27858	3100	3065	3045	3010	2990	3055	3000	125	905	500	2180	5	1	25000000	773	5.12	0.32	12	0.32	604.00	9564.00	3650	20240730	-15.34	3000	20241115	3.00	3650	-15.34	20240730	3000	3.00	20241115	3650	-15.34	20240730	3000	3.00	20241115	0.78	N	010960	500	125 억	932821	N	N	0	N	N
133	20241206	130246	57	100.00	KOSPI		건설업	N	N	N	N	N	3080	50	2	1.65	235091965	77257	230.07	3010	3095	3005	3935	2125	3030	3042.99	3.73	0	-24670	3100	3065	3045	3010	2990	3055	3000	125	905	500	2180	5	1	25000000	770	5.10	0.32	12	0.31	604.00	9564.00	3650	20240730	-15.62	3000	20241115	2.67	3650	-15.62	20240730	3000	2.67	20241115	3650	-15.62	20240730	3000	2.67	20241115	0.78	N	010960	500	125 억	932821	N	N	0	N	N
134	20241206	120245	57	100.00	KOSPI		건설업	N	N	N	N	N	3080	50	2	1.65	221448120	72831	216.89	3010	3095	3005	3935	2125	3030	3040.58	3.73	0	-22817	3100	3065	3045	3010	2990	3055	3000	125	905	500	2180	5	1	25000000	770	5.10	0.32	12	0.29	604.00	9564.00	3650	20240730	-15.62	3000	20241115	2.67	3650	-15.62	20240730	3000	2.67	20241115	3650	-15.62	20240730	3000	2.67	20241115	0.78	N	010960	500	125 억	932821	N	N	0	N	N
135	20241206	110246	57	100.00	KOSPI		건설업	N	N	N	N	N	3050	20	2	0.66	204585360	67346	200.55	3010	3055	3005	3935	2125	3030	3037.82	3.73	0	-23421	3100	3065	3045	3010	2990	3055	3000	125	905	500	2180	5	1	25000000	763	5.05	0.32	12	0.27	604.00	9564.00	3650	20240730	-16.44	3000	20241115	1.67	3650	-16.44	20240730	3000	1.67	20241115	3650	-16.44	20240730	3000	1.67	20241115	0.78	N	010960	500	125 억	932821	N	N	0	N	N
136	20241206	100244	57	100.00	KOSPI		건설업	N	N	N	N	N	3010	-20	5	-0.66	41297035	13693	40.78	3010	3045	3005	3935	2125	3030	3015.92	3.73	0	-1454	3100	3065	3045	3010	2990	3055	3000	125	905	500	2180	5	1	25000000	753	4.98	0.31	12	0.05	604.00	9564.00	3650	20240730	-17.53	3000	20241115	0.33	3650	-17.53	20240730	3000	0.33	20241115	3650	-17.53	20240730	3000	0.33	20241115	0.78	N	010960	500	125 억	932821	N	N	0	N	N
137	20241206	090246	57	100.00	KOSPI		건설업	N	N	N	N	N	3040	10	2	0.33	13099635	4352	12.96	3010	3045	3010	3935	2125	3030	3010.03	3.73	0	3	3100	3065	3045	3010	2990	3055	3000	125	905	500	2180	5	1	25000000	760	5.03	0.32	12	0.02	604.00	9564.00	3650	20240730	-16.71	3000	20241115	1.33	3650	-16.71	20240730	3000	1.33	20241115	3650	-16.71	20240730	3000	1.33	20241115	0.78	N	010960	500	125 억	932821	N	N	0	N	N
138	20241205	160242	57	100.00	KOSPI		건설업	N	N	N	N	N	3030	-30	5	-0.98	101812450	33573	204.55	3080	3080	3025	3975	2145	3060	3032.57	3.80	0	-16201	3116	3087	3061	3032	3006	3075	3020	125	915	500	2200	5	1	25000000	758	5.02	0.32	12	0.13	604.00	9564.00	3650	20240730	-16.99	3000	20241115	1.00	3650	-16.99	20240730	3000	1.00	20241115	3650	-16.99	20240730	3000	1.00	20241115	0.78	N	010960	500	125 억	949022	N	N	0	N	N
139	20241205	150244	57	100.00	KOSPI		건설업	N	N	N	N	N	3030	-30	5	-0.98	99000190	32645	198.90	3080	3080	3025	3975	2145	3060	3032.63	3.80	0	-15641	3116	3087	3061	3032	3006	3075	3020	125	915	500	2200	5	1	25000000	758	5.02	0.32	12	0.13	604.00	9564.00	3650	20240730	-16.99	3000	20241115	1.00	3650	-16.99	20240730	3000	1.00	20241115	3650	-16.99	20240730	3000	1.00	20241115	0.78	N	010960	500	125 억	949022	N	N	0	N	N
140	20241205	140242	57	100.00	KOSPI		건설업	N	N	N	N	N	3030	-30	5	-0.98	97554830	32168	195.99	3080	3080	3025	3975	2145	3060	3032.67	3.80	0	-15166	3116	3087	3061	3032	3006	3075	3020	125	915	500	2200	5	1	25000000	758	5.02	0.32	12	0.13	604.00	9564.00	3650	20240730	-16.99	3000	20241115	1.00	3650	-16.99	20240730	3000	1.00	20241115	3650	-16.99	20240730	3000	1.00	20241115	0.78	N	010960	500	125 억	949022	N	N	0	N	N
141	20241205	130243	57	100.00	KOSPI		건설업	N	N	N	N	N	3025	-35	5	-1.14	83354700	27483	167.45	3080	3080	3025	3975	2145	3060	3032.95	3.80	0	-10794	3116	3087	3061	3032	3006	3075	3020	125	915	500	2200	5	1	25000000	756	5.01	0.32	12	0.11	604.00	9564.00	3650	20240730	-17.12	3000	20241115	0.83	3650	-17.12	20240730	3000	0.83	20241115	3650	-17.12	20240730	3000	0.83	20241115	0.78	N	010960	500	125 억	949022	N	N	0	N	N
142	20241205	120243	57	100.00	KOSPI		건설업	N	N	N	N	N	3030	-30	5	-0.98	80403990	26508	161.51	3080	3080	3025	3975	2145	3060	3033.20	3.80	0	-10223	3116	3087	3061	3032	3006	3075	3020	125	915	500	2200	5	1	25000000	758	5.02	0.32	12	0.11	604.00	9564.00	3650	20240730	-16.99	3000	20241115	1.00	3650	-16.99	20240730	3000	1.00	20241115	3650	-16.99	20240730	3000	1.00	20241115	0.78	N	010960	500	125 억	949022	N	N	0	N	N
143	20241205	110242	57	100.00	KOSPI		건설업	N	N	N	N	N	3030	-30	5	-0.98	71548875	23584	143.69	3080	3080	3025	3975	2145	3060	3033.79	3.80	0	-8102	3116	3087	3061	3032	3006	3075	3020	125	915	500	2200	5	1	25000000	758	5.02	0.32	12	0.09	604.00	9564.00	3650	20240730	-16.99	3000	20241115	1.00	3650	-16.99	20240730	3000	1.00	20241115	3650	-16.99	20240730	3000	1.00	20241115	0.78	N	010960	500	125 억	949022	N	N	0	N	N
144	20241205	100241	57	100.00	KOSPI		건설업	N	N	N	N	N	3045	-15	5	-0.49	2401025	790	4.81	3080	3080	3030	3975	2145	3060	3039.27	3.80	0	-439	3116	3087	3061	3032	3006	3075	3020	125	915	500	2200	5	1	25000000	761	5.04	0.32	12	0.00	604.00	9564.00	3650	20240730	-16.58	3000	20241115	1.50	3650	-16.58	20240730	3000	1.50	20241115	3650	-16.58	20240730	3000	1.50	20241115	0.78	N	010960	500	125 억	949022	N	N	0	N	N
145	20241205	090242	57	100.00	KOSPI		건설업	N	N	N	N	N	3060	0	3	0.00	0	0	0.00	0	0	0	3975	2145	3060	0.00	3.80	0	0	3116	3087	3061	3032	3006	3075	3020	125	915	500	2200	5	1	25000000	765	5.07	0.32	12	0.00	604.00	9564.00	3650	20240730	-16.16	3000	20241115	2.00	3650	-16.16	20240730	3000	2.00	20241115	3650	-16.16	20240730	3000	2.00	20241115	0.78	N	010960	500	125 억	949022	N	N	0	N	N
146	20241204	160239	57	100.00	KOSPI		건설업	N	N	N	N	N	3060	-35	5	-1.13	50209495	16413	208.34	3075	3090	3035	4020	2170	3095	3059.13	3.81	0	-3136	3121	3107	3091	3077	3061	3115	3085	125	925	500	2220	5	1	25000000	765	5.07	0.32	12	0.07	604.00	9564.00	3650	20240730	-16.16	3000	20241115	2.00	3650	-16.16	20240730	3000	2.00	20241115	3650	-16.16	20240730	3000	2.00	20241115	0.78	N	010960	500	125 억	952113	N	N	1	N	N
147	20241204	150240	57	100.00	KOSPI		건설업	N	N	N	N	N	3055	-40	5	-1.29	48664150	15908	201.93	3075	3090	3035	4020	2170	3095	3059.10	3.81	0	-2876	3121	3107	3091	3077	3061	3115	3085	125	925	500	2220	5	1	25000000	764	5.06	0.32	12	0.06	604.00	9564.00	3650	20240730	-16.30	3000	20241115	1.83	3650	-16.30	20240730	3000	1.83	20241115	3650	-16.30	20240730	3000	1.83	20241115	0.78	N	010960	500	125 억	952113	N	N	1	N	N
148	20241204	140239	57	100.00	KOSPI		건설업	N	N	N	N	N	3055	-40	5	-1.29	32280695	10543	133.83	3075	3090	3035	4020	2170	3095	3061.81	3.81	0	-1986	3121	3107	3091	3077	3061	3115	3085	125	925	500	2220	5	1	25000000	764	5.06	0.32	12	0.04	604.00	9564.00	3650	20240730	-16.30	3000	20241115	1.83	3650	-16.30	20240730	3000	1.83	20241115	3650	-16.30	20240730	3000	1.83	20241115	0.78	N	010960	500	125 억	952113	N	N	1	N	N
149	20241204	130240	57	100.00	KOSPI		건설업	N	N	N	N	N	3065	-30	5	-0.97	30690465	10023	127.23	3075	3090	3035	4020	2170	3095	3062.00	3.81	0	-1914	3121	3107	3091	3077	3061	3115	3085	125	925	500	2220	5	1	25000000	766	5.07	0.32	12	0.04	604.00	9564.00	3650	20240730	-16.03	3000	20241115	2.17	3650	-16.03	20240730	3000	2.17	20241115	3650	-16.03	20240730	3000	2.17	20241115	0.78	N	010960	500	125 억	952113	N	N	1	N	N
150	20241204	120240	57	100.00	KOSPI		건설업	N	N	N	N	N	3060	-35	5	-1.13	30011125	9801	124.41	3075	3090	3035	4020	2170	3095	3062.05	3.81	0	-1840	3121	3107	3091	3077	3061	3115	3085	125	925	500	2220	5	1	25000000	765	5.07	0.32	12	0.04	604.00	9564.00	3650	20240730	-16.16	3000	20241115	2.00	3650	-16.16	20240730	3000	2.00	20241115	3650	-16.16	20240730	3000	2.00	20241115	0.78	N	010960	500	125 억	952113	N	N	1	N	N
151	20241204	110235	57	100.00	KOSPI		건설업	N	N	N	N	N	3060	-35	5	-1.13	25938440	8471	107.53	3075	3090	3035	4020	2170	3095	3062.03	3.81	0	-1393	3121	3107	3091	3077	3061	3115	3085	125	925	500	2220	5	1	25000000	765	5.07	0.32	12	0.03	604.00	9564.00	3650	20240730	-16.16	3000	20241115	2.00	3650	-16.16	20240730	3000	2.00	20241115	3650	-16.16	20240730	3000	2.00	20241115	0.78	N	010960	500	125 억	952113	N	N	1	N	N
152	20241204	100235	57	100.00	KOSPI		건설업	N	N	N	N	N	3040	-55	5	-1.78	18731370	6106	77.51	3075	3090	3035	4020	2170	3095	3067.70	3.81	0	-656	3121	3107	3091	3077	3061	3115	3085	125	925	500	2220	5	1	25000000	760	5.03	0.32	12	0.02	604.00	9564.00	3650	20240730	-16.71	3000	20241115	1.33	3650	-16.71	20240730	3000	1.33	20241115	3650	-16.71	20240730	3000	1.33	20241115	0.78	N	010960	500	125 억	952113	N	N	1	N	N
153	20241204	090239	57	100.00	KOSPI		건설업	N	N	N	N	N	3070	-25	5	-0.81	1443095	470	5.97	3075	3075	3070	4020	2170	3095	3070.41	3.81	0	0	3121	3107	3091	3077	3061	3115	3085	125	925	500	2220	5	1	25000000	768	5.08	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.89	3000	20241115	2.33	3650	-15.89	20240730	3000	2.33	20241115	3650	-15.89	20240730	3000	2.33	20241115	0.78	N	010960	500	125 억	952113	N	N	1	N	N
154	20241203	160252	57	100.00	KOSPI		건설업	N	N	N	N	N	3095	15	2	0.49	24172835	7843	101.44	3080	3105	3075	4000	2160	3080	3082.09	3.81	0	-16	3146	3112	3086	3052	3026	3100	3040	125	920	500	2210	5	1	25000000	774	5.12	0.32	12	0.03	604.00	9564.00	3770	20231124	-17.90	3000	20241115	3.17	3650	-15.21	20240730	3000	3.17	20241115	3650	-15.21	20240730	3000	3.17	20241115	0.78	N	010960	500	125 억	952108	N	N	1	N	N
155	20241203	150256	57	100.00	KOSPI		건설업	N	N	N	N	N	3095	15	2	0.49	22792585	7397	95.67	3080	3105	3075	4000	2160	3080	3081.33	3.81	0	51	3146	3112	3086	3052	3026	3100	3040	125	920	500	2210	5	1	25000000	774	5.12	0.32	12	0.03	604.00	9564.00	3770	20231124	-17.90	3000	20241115	3.17	3650	-15.21	20240730	3000	3.17	20241115	3650	-15.21	20240730	3000	3.17	20241115	0.78	N	010960	500	125 억	952108	N	N	0	N	N
156	20241203	140250	57	100.00	KOSPI		건설업	N	N	N	N	N	3095	15	2	0.49	21195565	6881	88.99	3080	3105	3075	4000	2160	3080	3080.30	3.81	0	51	3146	3112	3086	3052	3026	3100	3040	125	920	500	2210	5	1	25000000	774	5.12	0.32	12	0.03	604.00	9564.00	3770	20231124	-17.90	3000	20241115	3.17	3650	-15.21	20240730	3000	3.17	20241115	3650	-15.21	20240730	3000	3.17	20241115	0.78	N	010960	500	125 억	952108	N	N	0	N	N
157	20241203	130250	57	100.00	KOSPI		건설업	N	N	N	N	N	3085	5	2	0.16	16981425	5513	71.30	3080	3105	3075	4000	2160	3080	3080.25	3.81	0	51	3146	3112	3086	3052	3026	3100	3040	125	920	500	2210	5	1	25000000	771	5.11	0.32	12	0.02	604.00	9564.00	3770	20231124	-18.17	3000	20241115	2.83	3650	-15.48	20240730	3000	2.83	20241115	3650	-15.48	20240730	3000	2.83	20241115	0.78	N	010960	500	125 억	952108	N	N	0	N	N
158	20241203	120300	57	100.00	KOSPI		건설업	N	N	N	N	N	3095	15	2	0.49	13855900	4501	58.21	3080	3105	3075	4000	2160	3080	3078.40	3.81	0	51	3146	3112	3086	3052	3026	3100	3040	125	920	500	2210	5	1	25000000	774	5.12	0.32	12	0.02	604.00	9564.00	3770	20231124	-17.90	3000	20241115	3.17	3650	-15.21	20240730	3000	3.17	20241115	3650	-15.21	20240730	3000	3.17	20241115	0.78	N	010960	500	125 억	952108	N	N	0	N	N
159	20241203	110250	57	100.00	KOSPI		건설업	N	N	N	N	N	3100	20	2	0.65	13852805	4500	58.20	3080	3105	3075	4000	2160	3080	3078.40	3.81	0	51	3146	3112	3086	3052	3026	3100	3040	125	920	500	2210	5	1	25000000	775	5.13	0.32	12	0.02	604.00	9564.00	3770	20231124	-17.77	3000	20241115	3.33	3650	-15.07	20240730	3000	3.33	20241115	3650	-15.07	20240730	3000	3.33	20241115	0.78	N	010960	500	125 억	952108	N	N	0	N	N
160	20241203	100242	57	100.00	KOSPI		건설업	N	N	N	N	N	3080	0	3	0.00	1404505	455	5.88	3080	3105	3080	4000	2160	3080	3086.82	3.81	0	0	3146	3112	3086	3052	3026	3100	3040	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.00	604.00	9564.00	3770	20231124	-18.30	3000	20241115	2.67	3650	-15.62	20240730	3000	2.67	20241115	3650	-15.62	20240730	3000	2.67	20241115	0.78	N	010960	500	125 억	952108	N	N	0	N	N
161	20241203	090242	57	100.00	KOSPI		건설업	N	N	N	N	N	3105	25	2	0.81	274145	89	1.15	3080	3105	3080	4000	2160	3080	3080.28	3.81	0	0	3146	3112	3086	3052	3026	3100	3040	125	920	500	2210	5	1	25000000	776	5.14	0.32	12	0.00	604.00	9564.00	3770	20231124	-17.64	3000	20241115	3.50	3650	-14.93	20240730	3000	3.50	20241115	3650	-14.93	20240730	3000	3.50	20241115	0.78	N	010960	500	125 억	952108	N	N	0	N	N
162	20241202	160236	57	100.00	KOSPI		건설업	N	N	N	N	N	3080	-5	5	-0.16	23816190	7732	63.07	3110	3120	3060	4010	2160	3085	3080.21	3.81	0	-588	3138	3111	3088	3061	3038	3100	3050	125	925	500	2220	5	1	25000000	770	5.10	0.32	12	0.03	604.00	9564.00	3770	20231124	-18.30	3000	20241115	2.67	3650	-15.62	20240730	3000	2.67	20241115	3650	-15.62	20240730	3000	2.67	20241115	0.78	N	010960	500	125 억	952526	N	N	0	N	N
163	20241202	150252	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	5	2	0.16	23135530	7512	61.27	3110	3120	3060	4010	2160	3085	3079.81	3.81	0	-450	3138	3111	3088	3061	3038	3100	3050	125	925	500	2220	5	1	25000000	773	5.12	0.32	12	0.03	604.00	9564.00	3770	20231124	-18.04	3000	20241115	3.00	3650	-15.34	20240730	3000	3.00	20241115	3650	-15.34	20240730	3000	3.00	20241115	0.78	N	010960	500	125 억	952526	N	N	0	N	N
164	20241202	140244	57	100.00	KOSPI		건설업	N	N	N	N	N	3090	5	2	0.16	20518800	6666	54.37	3110	3120	3060	4010	2160	3085	3078.13	3.81	0	-286	3138	3111	3088	3061	3038	3100	3050	125	925	500	2220	5	1	25000000	773	5.12	0.32	12	0.03	604.00	9564.00	3770	20231124	-18.04	3000	20241115	3.00	3650	-15.34	20240730	3000	3.00	20241115	3650	-15.34	20240730	3000	3.00	20241115	0.78	N	010960	500	125 억	952526	N	N	0	N	N
165	20241202	130246	57	100.00	KOSPI		건설업	N	N	N	N	N	3085	0	3	0.00	18978125	6166	50.29	3110	3120	3060	4010	2160	3085	3077.87	3.81	0	-271	3138	3111	3088	3061	3038	3100	3050	125	925	500	2220	5	1	25000000	771	5.11	0.32	12	0.02	604.00	9564.00	3770	20231124	-18.17	3000	20241115	2.83	3650	-15.48	20240730	3000	2.83	20241115	3650	-15.48	20240730	3000	2.83	20241115	0.78	N	010960	500	125 억	952526	N	N	0	N	N
166	20241202	120251	57	100.00	KOSPI		건설업	N	N	N	N	N	3080	-5	5	-0.16	16364045	5321	43.40	3110	3110	3060	4010	2160	3085	3075.37	3.81	0	-221	3138	3111	3088	3061	3038	3100	3050	125	925	500	2220	5	1	25000000	770	5.10	0.32	12	0.02	604.00	9564.00	3770	20231124	-18.30	3000	20241115	2.67	3650	-15.62	20240730	3000	2.67	20241115	3650	-15.62	20240730	3000	2.67	20241115	0.78	N	010960	500	125 억	952526	N	N	0	N	N
167	20241202	110239	57	100.00	KOSPI		건설업	N	N	N	N	N	3095	10	2	0.32	14451285	4698	38.32	3110	3110	3060	4010	2160	3085	3076.05	3.81	0	-200	3138	3111	3088	3061	3038	3100	3050	125	925	500	2220	5	1	25000000	774	5.12	0.32	12	0.02	604.00	9564.00	3770	20231124	-17.90	3000	20241115	3.17	3650	-15.21	20240730	3000	3.17	20241115	3650	-15.21	20240730	3000	3.17	20241115	0.78	N	010960	500	125 억	952526	N	N	0	N	N
168	20241202	100237	57	100.00	KOSPI		건설업	N	N	N	N	N	3085	0	3	0.00	5939355	1932	15.76	3110	3110	3065	4010	2160	3085	3074.20	3.81	0	-149	3138	3111	3088	3061	3038	3100	3050	125	925	500	2220	5	1	25000000	771	5.11	0.32	12	0.01	604.00	9564.00	3770	20231124	-18.17	3000	20241115	2.83	3650	-15.48	20240730	3000	2.83	20241115	3650	-15.48	20240730	3000	2.83	20241115	0.78	N	010960	500	125 억	952526	N	N	0	N	N
169	20241202	090238	57	100.00	KOSPI		건설업	N	N	N	N	N	3110	25	2	0.81	102630	33	0.27	3110	3110	3110	4010	2160	3085	3110.00	3.81	0	0	3138	3111	3088	3061	3038	3100	3050	125	925	500	2220	5	1	25000000	778	5.15	0.33	12	0.00	604.00	9564.00	3770	20231124	-17.51	3000	20241115	3.67	3650	-14.79	20240730	3000	3.67	20241115	3650	-14.79	20240730	3000	3.67	20241115	0.78	N	010960	500	125 억	952526	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History