KissMeData/013580/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160315	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12890	-10	5	-0.08	173314930	13575	34.48	12800	12940	12680	16770	9030	12900	12766.73	5.58	-6182	-7324	13760	13330	12970	12540	12180	13545	12755	447	3870	5000	9540	10	1	8930907	1151	2.44	0.14	12	0.15	5290.00	89706.00	15580	20240821	-17.27	11880	20241209	8.50	15580	-17.27	20240821	11880	8.50	20241209	15580	-17.27	20240821	11880	8.50	20241209	1.64	N	013580	5000	446 억	498431	N	N	0	N	N
3	20241231	150317	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12890	-10	5	-0.08	173314930	13575	34.48	12800	12940	12680	16770	9030	12900	12766.73	5.58	-6182	-7324	13760	13330	12970	12540	12180	13545	12755	447	3870	5000	9540	10	1	8930907	1151	2.44	0.14	12	0.15	5290.00	89706.00	15580	20240821	-17.27	11880	20241209	8.50	15580	-17.27	20240821	11880	8.50	20241209	15580	-17.27	20240821	11880	8.50	20241209	1.64	N	013580	5000	446 억	498431	N	N	0	N	N
4	20241231	140316	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12890	-10	5	-0.08	173314930	13575	34.48	12800	12940	12680	16770	9030	12900	12766.73	5.58	-6182	-7324	13760	13330	12970	12540	12180	13545	12755	447	3870	5000	9540	10	1	8930907	1151	2.44	0.14	12	0.15	5290.00	89706.00	15580	20240821	-17.27	11880	20241209	8.50	15580	-17.27	20240821	11880	8.50	20241209	15580	-17.27	20240821	11880	8.50	20241209	1.64	N	013580	5000	446 억	498431	N	N	0	N	N
5	20241231	130315	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12890	-10	5	-0.08	173314930	13575	34.48	12800	12940	12680	16770	9030	12900	12766.73	5.58	-6182	-7324	13760	13330	12970	12540	12180	13545	12755	447	3870	5000	9540	10	1	8930907	1151	2.44	0.14	12	0.15	5290.00	89706.00	15580	20240821	-17.27	11880	20241209	8.50	15580	-17.27	20240821	11880	8.50	20241209	15580	-17.27	20240821	11880	8.50	20241209	1.64	N	013580	5000	446 억	498431	N	N	0	N	N
6	20241231	120315	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12890	-10	5	-0.08	173314930	13575	34.48	12800	12940	12680	16770	9030	12900	12766.73	5.58	-6182	-7324	13760	13330	12970	12540	12180	13545	12755	447	3870	5000	9540	10	1	8930907	1151	2.44	0.14	12	0.15	5290.00	89706.00	15580	20240821	-17.27	11880	20241209	8.50	15580	-17.27	20240821	11880	8.50	20241209	15580	-17.27	20240821	11880	8.50	20241209	1.64	N	013580	5000	446 억	498431	N	N	0	N	N
7	20241231	110315	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12890	-10	5	-0.08	173314930	13575	34.48	12800	12940	12680	16770	9030	12900	12766.73	5.58	-6182	-7324	13760	13330	12970	12540	12180	13545	12755	447	3870	5000	9540	10	1	8930907	1151	2.44	0.14	12	0.15	5290.00	89706.00	15580	20240821	-17.27	11880	20241209	8.50	15580	-17.27	20240821	11880	8.50	20241209	15580	-17.27	20240821	11880	8.50	20241209	1.64	N	013580	5000	446 억	498431	N	N	0	N	N
8	20241231	100315	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12890	-10	5	-0.08	173314930	13575	34.48	12800	12940	12680	16770	9030	12900	12766.73	5.58	-6182	-7324	13760	13330	12970	12540	12180	13545	12755	447	3870	5000	9540	10	1	8930907	1151	2.44	0.14	12	0.15	5290.00	89706.00	15580	20240821	-17.27	11880	20241209	8.50	15580	-17.27	20240821	11880	8.50	20241209	15580	-17.27	20240821	11880	8.50	20241209	1.64	N	013580	5000	446 억	498431	N	N	0	N	N
9	20241231	090317	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12890	-10	5	-0.08	173314930	13575	34.48	12800	12940	12680	16770	9030	12900	12766.73	5.58	-6182	-7324	13760	13330	12970	12540	12180	13545	12755	447	3870	5000	9540	10	1	8930907	1151	2.44	0.14	12	0.15	5290.00	89706.00	15580	20240821	-17.27	11880	20241209	8.50	15580	-17.27	20240821	11880	8.50	20241209	15580	-17.27	20240821	11880	8.50	20241209	1.64	N	013580	5000	446 억	498431	N	N	0	N	N
10	20241230	160314	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12890	-10	5	-0.08	172631760	13522	34.34	12800	12940	12680	16770	9030	12900	12766.73	5.65	0	-7324	13760	13330	12970	12540	12180	13545	12755	447	3870	5000	9540	10	1	8930907	1151	2.44	0.14	12	0.15	5290.00	89706.00	15580	20240821	-17.27	11880	20241209	8.50	15580	-17.27	20240821	11880	8.50	20241209	15580	-17.27	20240821	11880	8.50	20241209	1.64	N	013580	5000	446 억	504613	N	N	0	N	N
11	20241230	150316	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12810	-90	5	-0.70	156135570	12237	31.08	12800	12900	12680	16770	9030	12900	12759.30	5.65	0	-6678	13760	13330	12970	12540	12180	13545	12755	447	3870	5000	9540	10	1	8930907	1144	2.42	0.14	12	0.14	5290.00	89706.00	15580	20240821	-17.78	11880	20241209	7.83	15580	-17.78	20240821	11880	7.83	20241209	15580	-17.78	20240821	11880	7.83	20241209	1.64	N	013580	5000	446 억	504613	N	N	0	N	N
12	20241230	140315	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12710	-190	5	-1.47	133222010	10444	26.53	12800	12900	12680	16770	9030	12900	12755.84	5.65	0	-5889	13760	13330	12970	12540	12180	13545	12755	447	3870	5000	9540	10	1	8930907	1135	2.40	0.14	12	0.12	5290.00	89706.00	15580	20240821	-18.42	11880	20241209	6.99	15580	-18.42	20240821	11880	6.99	20241209	15580	-18.42	20240821	11880	6.99	20241209	1.64	N	013580	5000	446 억	504613	N	N	0	N	N
13	20241230	130315	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12710	-190	5	-1.47	108702110	8513	21.62	12800	12900	12710	16770	9030	12900	12768.95	5.65	0	-4462	13760	13330	12970	12540	12180	13545	12755	447	3870	5000	9540	10	1	8930907	1135	2.40	0.14	12	0.10	5290.00	89706.00	15580	20240821	-18.42	11880	20241209	6.99	15580	-18.42	20240821	11880	6.99	20241209	15580	-18.42	20240821	11880	6.99	20241209	1.64	N	013580	5000	446 억	504613	N	N	0	N	N
14	20241230	120314	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12720	-180	5	-1.40	90579040	7088	18.00	12800	12900	12720	16770	9030	12900	12779.21	5.65	0	-3609	13760	13330	12970	12540	12180	13545	12755	447	3870	5000	9540	10	1	8930907	1136	2.40	0.14	12	0.08	5290.00	89706.00	15580	20240821	-18.36	11880	20241209	7.07	15580	-18.36	20240821	11880	7.07	20241209	15580	-18.36	20240821	11880	7.07	20241209	1.64	N	013580	5000	446 억	504613	N	N	0	N	N
15	20241230	110315	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12800	-100	5	-0.78	30383440	2374	6.03	12800	12900	12760	16770	9030	12900	12798.42	5.65	0	-441	13760	13330	12970	12540	12180	13545	12755	447	3870	5000	9540	10	1	8930907	1143	2.42	0.14	12	0.03	5290.00	89706.00	15580	20240821	-17.84	11880	20241209	7.74	15580	-17.84	20240821	11880	7.74	20241209	15580	-17.84	20240821	11880	7.74	20241209	1.64	N	013580	5000	446 억	504613	N	N	0	N	N
16	20241230	100316	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12900	0	3	0.00	14822350	1158	2.94	12800	12900	12760	16770	9030	12900	12799.96	5.65	0	-58	13760	13330	12970	12540	12180	13545	12755	447	3870	5000	9540	10	1	8930907	1152	2.44	0.14	12	0.01	5290.00	89706.00	15580	20240821	-17.20	11880	20241209	8.59	15580	-17.20	20240821	11880	8.59	20241209	15580	-17.20	20240821	11880	8.59	20241209	1.64	N	013580	5000	446 억	504613	N	N	0	N	N
17	20241230	090316	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12800	-100	5	-0.78	486490	38	0.10	12800	12890	12800	16770	9030	12900	12802.37	5.65	0	-31	13760	13330	12970	12540	12180	13545	12755	447	3870	5000	9540	10	1	8930907	1143	2.42	0.14	12	0.00	5290.00	89706.00	15580	20240821	-17.84	11880	20241209	7.74	15580	-17.84	20240821	11880	7.74	20241209	15580	-17.84	20240821	11880	7.74	20241209	1.64	N	013580	5000	446 억	504613	N	N	0	N	N
18	20241227	160314	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12900	-180	5	-1.38	500183350	39267	252.89	12810	13400	12610	17000	9160	13080	12737.99	6.02	0	-10450	13373	13226	13153	13006	12933	13190	12970	447	3920	5000	9670	10	1	8930907	1152	2.44	0.14	12	0.44	5290.00	89706.00	15580	20240821	-17.20	11880	20241209	8.59	15580	-17.20	20240821	11880	8.59	20241209	15580	-17.20	20240821	11880	8.59	20241209	1.70	N	013580	5000	446 억	537701	N	N	0	N	N
19	20241227	150313	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12730	-350	5	-2.68	480151710	37704	242.83	12810	13400	12610	17000	9160	13080	12734.77	6.02	0	-9484	13373	13226	13153	13006	12933	13190	12970	447	3920	5000	9670	10	1	8930907	1137	2.41	0.14	12	0.42	5290.00	89706.00	15580	20240821	-18.29	11880	20241209	7.15	15580	-18.29	20240821	11880	7.15	20241209	15580	-18.29	20240821	11880	7.15	20241209	1.70	N	013580	5000	446 억	537701	N	N	0	N	N
20	20241227	140316	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12670	-410	5	-3.13	424958620	33352	214.80	12810	13400	12610	17000	9160	13080	12741.62	6.02	0	-9975	13373	13226	13153	13006	12933	13190	12970	447	3920	5000	9670	10	1	8930907	1132	2.40	0.14	12	0.37	5290.00	89706.00	15580	20240821	-18.68	11880	20241209	6.65	15580	-18.68	20240821	11880	6.65	20241209	15580	-18.68	20240821	11880	6.65	20241209	1.70	N	013580	5000	446 억	537701	N	N	0	N	N
21	20241227	130316	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12680	-400	5	-3.06	359827570	28214	181.71	12810	13400	12630	17000	9160	13080	12753.51	6.02	0	-9908	13373	13226	13153	13006	12933	13190	12970	447	3920	5000	9670	10	1	8930907	1132	2.40	0.14	12	0.32	5290.00	89706.00	15580	20240821	-18.61	11880	20241209	6.73	15580	-18.61	20240821	11880	6.73	20241209	15580	-18.61	20240821	11880	6.73	20241209	1.70	N	013580	5000	446 억	537701	N	N	0	N	N
22	20241227	120314	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12640	-440	5	-3.36	342880430	26878	173.10	12810	13400	12630	17000	9160	13080	12756.92	6.02	0	-9120	13373	13226	13153	13006	12933	13190	12970	447	3920	5000	9670	10	1	8930907	1129	2.39	0.14	12	0.30	5290.00	89706.00	15580	20240821	-18.87	11880	20241209	6.40	15580	-18.87	20240821	11880	6.40	20241209	15580	-18.87	20240821	11880	6.40	20241209	1.70	N	013580	5000	446 억	537701	N	N	0	N	N
23	20241227	110313	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12700	-380	5	-2.91	250659750	19611	126.30	12810	13400	12680	17000	9160	13080	12781.59	6.02	0	-4413	13373	13226	13153	13006	12933	13190	12970	447	3920	5000	9670	10	1	8930907	1134	2.40	0.14	12	0.22	5290.00	89706.00	15580	20240821	-18.49	11880	20241209	6.90	15580	-18.49	20240821	11880	6.90	20241209	15580	-18.49	20240821	11880	6.90	20241209	1.70	N	013580	5000	446 억	537701	N	N	0	N	N
24	20241227	100314	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12850	-230	5	-1.76	170128090	13292	85.61	12810	13400	12690	17000	9160	13080	12799.28	6.02	0	-2388	13373	13226	13153	13006	12933	13190	12970	447	3920	5000	9670	10	1	8930907	1148	2.43	0.14	12	0.15	5290.00	89706.00	15580	20240821	-17.52	11880	20241209	8.16	15580	-17.52	20240821	11880	8.16	20241209	15580	-17.52	20240821	11880	8.16	20241209	1.70	N	013580	5000	446 억	537701	N	N	0	N	N
25	20241227	090317	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12930	-150	5	-1.15	14590420	1137	7.32	12810	13070	12810	17000	9160	13080	12832.38	6.02	0	125	13373	13226	13153	13006	12933	13190	12970	447	3920	5000	9670	10	1	8930907	1155	2.44	0.14	12	0.01	5290.00	89706.00	15580	20240821	-17.01	11880	20241209	8.84	15580	-17.01	20240821	11880	8.84	20241209	15580	-17.01	20240821	11880	8.84	20241209	1.70	N	013580	5000	446 억	537701	N	N	0	N	N
26	20241226	160314	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13080	-160	5	-1.21	201845980	15327	120.48	13250	13300	13080	17210	9270	13240	13170.85	6.09	0	-3729	13466	13352	13226	13112	12986	13290	13050	447	3970	5000	9790	10	1	8930907	1168	2.47	0.15	12	0.17	5290.00	89706.00	15580	20240821	-16.05	11880	20241209	10.10	15580	-16.05	20240821	11880	10.10	20241209	15580	-16.05	20240821	11880	10.10	20241209	1.69	N	013580	5000	446 억	543850	N	N	0	N	N
27	20241226	150312	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13120	-120	5	-0.91	141626340	10728	84.33	13250	13300	13110	17210	9270	13240	13201.56	6.09	0	-3518	13466	13352	13226	13112	12986	13290	13050	447	3970	5000	9790	10	1	8930907	1172	2.48	0.15	12	0.12	5290.00	89706.00	15580	20240821	-15.79	11880	20241209	10.44	15580	-15.79	20240821	11880	10.44	20241209	15580	-15.79	20240821	11880	10.44	20241209	1.69	N	013580	5000	446 억	543850	N	N	0	N	N
28	20241226	140311	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13130	-110	5	-0.83	128831530	9753	76.66	13250	13300	13130	17210	9270	13240	13209.43	6.09	0	-3226	13466	13352	13226	13112	12986	13290	13050	447	3970	5000	9790	10	1	8930907	1173	2.48	0.15	12	0.11	5290.00	89706.00	15580	20240821	-15.73	11880	20241209	10.52	15580	-15.73	20240821	11880	10.52	20241209	15580	-15.73	20240821	11880	10.52	20241209	1.69	N	013580	5000	446 억	543850	N	N	0	N	N
29	20241226	130314	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13150	-90	5	-0.68	104976630	7940	62.41	13250	13300	13140	17210	9270	13240	13221.24	6.09	0	-3110	13466	13352	13226	13112	12986	13290	13050	447	3970	5000	9790	10	1	8930907	1174	2.49	0.15	12	0.09	5290.00	89706.00	15580	20240821	-15.60	11880	20241209	10.69	15580	-15.60	20240821	11880	10.69	20241209	15580	-15.60	20240821	11880	10.69	20241209	1.69	N	013580	5000	446 억	543850	N	N	0	N	N
30	20241226	120312	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13190	-50	5	-0.38	100529260	7602	59.75	13250	13300	13140	17210	9270	13240	13224.05	6.09	0	-3073	13466	13352	13226	13112	12986	13290	13050	447	3970	5000	9790	10	1	8930907	1178	2.49	0.15	12	0.09	5290.00	89706.00	15580	20240821	-15.34	11880	20241209	11.03	15580	-15.34	20240821	11880	11.03	20241209	15580	-15.34	20240821	11880	11.03	20241209	1.69	N	013580	5000	446 억	543850	N	N	0	N	N
31	20241226	110313	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13170	-70	5	-0.53	87836030	6638	52.18	13250	13300	13140	17210	9270	13240	13232.30	6.09	0	-3031	13466	13352	13226	13112	12986	13290	13050	447	3970	5000	9790	10	1	8930907	1176	2.49	0.15	12	0.07	5290.00	89706.00	15580	20240821	-15.47	11880	20241209	10.86	15580	-15.47	20240821	11880	10.86	20241209	15580	-15.47	20240821	11880	10.86	20241209	1.69	N	013580	5000	446 억	543850	N	N	0	N	N
32	20241226	100313	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13230	-10	5	-0.08	75260060	5684	44.68	13250	13300	13140	17210	9270	13240	13240.69	6.09	0	-2182	13466	13352	13226	13112	12986	13290	13050	447	3970	5000	9790	10	1	8930907	1182	2.50	0.15	12	0.06	5290.00	89706.00	15580	20240821	-15.08	11880	20241209	11.36	15580	-15.08	20240821	11880	11.36	20241209	15580	-15.08	20240821	11880	11.36	20241209	1.69	N	013580	5000	446 억	543850	N	N	0	N	N
33	20241226	090313	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13260	20	2	0.15	172350	13	0.10	13250	13260	13250	17210	9270	13240	13257.69	6.09	0	10	13466	13352	13226	13112	12986	13290	13050	447	3970	5000	9790	10	1	8930907	1184	2.51	0.15	12	0.00	5290.00	89706.00	15580	20240821	-14.89	11880	20241209	11.62	15580	-14.89	20240821	11880	11.62	20241209	15580	-14.89	20240821	11880	11.62	20241209	1.69	N	013580	5000	446 억	543850	N	N	0	N	N
34	20241224	160313	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13240	-100	5	-0.75	168150370	12722	36.71	13340	13340	13100	17340	9340	13340	13217.29	6.09	0	1379	13726	13532	13226	13032	12726	13630	13130	447	4000	5000	9870	10	1	8930907	1182	2.50	0.15	12	0.14	5290.00	89706.00	15580	20240821	-15.02	11880	20241209	11.45	15580	-15.02	20240821	11880	11.45	20241209	15580	-15.02	20240821	11880	11.45	20241209	1.69	N	013580	5000	446 억	543623	N	N	10	N	N
35	20241224	150311	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13240	-100	5	-0.75	165373060	12512	36.11	13340	13340	13100	17340	9340	13340	13217.16	6.09	0	1448	13726	13532	13226	13032	12726	13630	13130	447	4000	5000	9870	10	1	8930907	1182	2.50	0.15	12	0.14	5290.00	89706.00	15580	20240821	-15.02	11880	20241209	11.45	15580	-15.02	20240821	11880	11.45	20241209	15580	-15.02	20240821	11880	11.45	20241209	1.69	N	013580	5000	446 억	543623	N	N	10	N	N
36	20241224	140311	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13200	-140	5	-1.05	156149770	11814	34.09	13340	13340	13100	17340	9340	13340	13217.35	6.09	0	1483	13726	13532	13226	13032	12726	13630	13130	447	4000	5000	9870	10	1	8930907	1179	2.50	0.15	12	0.13	5290.00	89706.00	15580	20240821	-15.28	11880	20241209	11.11	15580	-15.28	20240821	11880	11.11	20241209	15580	-15.28	20240821	11880	11.11	20241209	1.69	N	013580	5000	446 억	543623	N	N	10	N	N
37	20241224	130312	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13230	-110	5	-0.82	138369620	10467	30.21	13340	13340	13100	17340	9340	13340	13219.61	6.09	0	1217	13726	13532	13226	13032	12726	13630	13130	447	4000	5000	9870	10	1	8930907	1182	2.50	0.15	12	0.12	5290.00	89706.00	15580	20240821	-15.08	11880	20241209	11.36	15580	-15.08	20240821	11880	11.36	20241209	15580	-15.08	20240821	11880	11.36	20241209	1.69	N	013580	5000	446 억	543623	N	N	10	N	N
38	20241224	120311	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13190	-150	5	-1.12	106291010	8038	23.20	13340	13340	13100	17340	9340	13340	13223.56	6.09	0	1242	13726	13532	13226	13032	12726	13630	13130	447	4000	5000	9870	10	1	8930907	1178	2.49	0.15	12	0.09	5290.00	89706.00	15580	20240821	-15.34	11880	20241209	11.03	15580	-15.34	20240821	11880	11.03	20241209	15580	-15.34	20240821	11880	11.03	20241209	1.69	N	013580	5000	446 억	543623	N	N	10	N	N
39	20241224	110312	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13230	-110	5	-0.82	84375510	6378	18.41	13340	13340	13100	17340	9340	13340	13229.15	6.09	0	1630	13726	13532	13226	13032	12726	13630	13130	447	4000	5000	9870	10	1	8930907	1182	2.50	0.15	12	0.07	5290.00	89706.00	15580	20240821	-15.08	11880	20241209	11.36	15580	-15.08	20240821	11880	11.36	20241209	15580	-15.08	20240821	11880	11.36	20241209	1.69	N	013580	5000	446 억	543623	N	N	10	N	N
40	20241224	100312	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13230	-110	5	-0.82	72577460	5486	15.83	13340	13340	13100	17340	9340	13340	13229.58	6.09	0	1956	13726	13532	13226	13032	12726	13630	13130	447	4000	5000	9870	10	1	8930907	1182	2.50	0.15	12	0.06	5290.00	89706.00	15580	20240821	-15.08	11880	20241209	11.36	15580	-15.08	20240821	11880	11.36	20241209	15580	-15.08	20240821	11880	11.36	20241209	1.69	N	013580	5000	446 억	543623	N	N	10	N	N
41	20241224	090313	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13340	0	3	0.00	5762880	432	1.25	13340	13340	13340	17340	9340	13340	13340.00	6.09	0	-134	13726	13532	13226	13032	12726	13630	13130	447	4000	5000	9870	10	1	8930907	1191	2.52	0.15	12	0.00	5290.00	89706.00	15580	20240821	-14.38	11880	20241209	12.29	15580	-14.38	20240821	11880	12.29	20241209	15580	-14.38	20240821	11880	12.29	20241209	1.69	N	013580	5000	446 억	543623	N	N	10	N	N
42	20241223	160310	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13340	360	2	2.77	457560130	34650	123.49	12920	13420	12920	16870	9090	12980	13205.20	5.97	0	9308	13493	13236	13033	12776	12573	13135	12675	447	3890	5000	9600	10	1	8930907	1191	2.52	0.15	12	0.39	5290.00	89706.00	15580	20240821	-14.38	11880	20241209	12.29	15580	-14.38	20240821	11880	12.29	20241209	15580	-14.38	20240821	11880	12.29	20241209	1.69	N	013580	5000	446 억	533211	N	N	10	N	N
43	20241223	150311	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13320	340	2	2.62	453326370	34332	122.36	12920	13420	12920	16870	9090	12980	13204.19	5.97	0	9270	13493	13236	13033	12776	12573	13135	12675	447	3890	5000	9600	10	1	8930907	1190	2.52	0.15	12	0.38	5290.00	89706.00	15580	20240821	-14.51	11880	20241209	12.12	15580	-14.51	20240821	11880	12.12	20241209	15580	-14.51	20240821	11880	12.12	20241209	1.69	N	013580	5000	446 억	533211	N	N	1	N	N
44	20241223	140309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13270	290	2	2.23	414512060	31417	111.97	12920	13420	12920	16870	9090	12980	13193.88	5.97	0	8010	13493	13236	13033	12776	12573	13135	12675	447	3890	5000	9600	10	1	8930907	1185	2.51	0.15	12	0.35	5290.00	89706.00	15580	20240821	-14.83	11880	20241209	11.70	15580	-14.83	20240821	11880	11.70	20241209	15580	-14.83	20240821	11880	11.70	20241209	1.69	N	013580	5000	446 억	533211	N	N	1	N	N
45	20241223	130311	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13230	250	2	1.93	371508450	28172	100.40	12920	13420	12920	16870	9090	12980	13187.15	5.97	0	7049	13493	13236	13033	12776	12573	13135	12675	447	3890	5000	9600	10	1	8930907	1182	2.50	0.15	12	0.32	5290.00	89706.00	15580	20240821	-15.08	11880	20241209	11.36	15580	-15.08	20240821	11880	11.36	20241209	15580	-15.08	20240821	11880	11.36	20241209	1.69	N	013580	5000	446 억	533211	N	N	1	N	N
46	20241223	120311	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13230	250	2	1.93	356831800	27060	96.44	12920	13420	12920	16870	9090	12980	13186.69	5.97	0	7009	13493	13236	13033	12776	12573	13135	12675	447	3890	5000	9600	10	1	8930907	1182	2.50	0.15	12	0.30	5290.00	89706.00	15580	20240821	-15.08	11880	20241209	11.36	15580	-15.08	20240821	11880	11.36	20241209	15580	-15.08	20240821	11880	11.36	20241209	1.69	N	013580	5000	446 억	533211	N	N	1	N	N
47	20241223	110310	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13410	430	2	3.31	304092470	23087	82.28	12920	13420	12920	16870	9090	12980	13171.59	5.97	0	5568	13493	13236	13033	12776	12573	13135	12675	447	3890	5000	9600	10	1	8930907	1198	2.53	0.15	12	0.26	5290.00	89706.00	15580	20240821	-13.93	11880	20241209	12.88	15580	-13.93	20240821	11880	12.88	20241209	15580	-13.93	20240821	11880	12.88	20241209	1.69	N	013580	5000	446 억	533211	N	N	1	N	N
48	20241223	100310	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13210	230	2	1.77	238653590	18174	64.77	12920	13230	12920	16870	9090	12980	13131.59	5.97	0	8059	13493	13236	13033	12776	12573	13135	12675	447	3890	5000	9600	10	1	8930907	1180	2.50	0.15	12	0.20	5290.00	89706.00	15580	20240821	-15.21	11880	20241209	11.20	15580	-15.21	20240821	11880	11.20	20241209	15580	-15.21	20240821	11880	11.20	20241209	1.69	N	013580	5000	446 억	533211	N	N	1	N	N
49	20241223	090311	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13030	50	2	0.39	20816280	1598	5.70	12920	13050	12920	16870	9090	12980	13026.46	5.97	0	-48	13493	13236	13033	12776	12573	13135	12675	447	3890	5000	9600	10	1	8930907	1164	2.46	0.15	12	0.02	5290.00	89706.00	15580	20240821	-16.37	11880	20241209	9.68	15580	-16.37	20240821	11880	9.68	20241209	15580	-16.37	20240821	11880	9.68	20241209	1.69	N	013580	5000	446 억	533211	N	N	1	N	N
50	20241220	160309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12980	-210	5	-1.59	364807200	28049	311.31	13190	13290	12830	17140	9240	13190	13006.08	5.94	0	-463	13343	13266	13173	13096	13003	13220	13050	447	3950	5000	9760	10	1	8930907	1159	2.45	0.14	12	0.31	5290.00	89706.00	15580	20240821	-16.69	11880	20241209	9.26	15580	-16.69	20240821	11880	9.26	20241209	15580	-16.69	20240821	11880	9.26	20241209	1.74	N	013580	5000	446 억	530745	N	N	1	N	N
51	20241220	150309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12950	-240	5	-1.82	298676630	22925	254.44	13190	13290	12900	17140	9240	13190	13028.42	5.94	0	-1383	13343	13266	13173	13096	13003	13220	13050	447	3950	5000	9760	10	1	8930907	1157	2.45	0.14	12	0.26	5290.00	89706.00	15580	20240821	-16.88	11880	20241209	9.01	15580	-16.88	20240821	11880	9.01	20241209	15580	-16.88	20240821	11880	9.01	20241209	1.74	N	013580	5000	446 억	530745	N	N	0	N	N
52	20241220	140309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13030	-160	5	-1.21	266343630	20443	226.89	13190	13290	12900	17140	9240	13190	13028.60	5.94	0	-607	13343	13266	13173	13096	13003	13220	13050	447	3950	5000	9760	10	1	8930907	1164	2.46	0.15	12	0.23	5290.00	89706.00	15580	20240821	-16.37	11880	20241209	9.68	15580	-16.37	20240821	11880	9.68	20241209	15580	-16.37	20240821	11880	9.68	20241209	1.74	N	013580	5000	446 억	530745	N	N	0	N	N
53	20241220	130309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12990	-200	5	-1.52	209016810	16039	178.01	13190	13290	12900	17140	9240	13190	13031.79	5.94	0	-863	13343	13266	13173	13096	13003	13220	13050	447	3950	5000	9760	10	1	8930907	1160	2.46	0.14	12	0.18	5290.00	89706.00	15580	20240821	-16.62	11880	20241209	9.34	15580	-16.62	20240821	11880	9.34	20241209	15580	-16.62	20240821	11880	9.34	20241209	1.74	N	013580	5000	446 억	530745	N	N	0	N	N
54	20241220	120308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13020	-170	5	-1.29	150618540	11545	128.14	13190	13290	12900	17140	9240	13190	13046.21	5.94	0	-1126	13343	13266	13173	13096	13003	13220	13050	447	3950	5000	9760	10	1	8930907	1163	2.46	0.15	12	0.13	5290.00	89706.00	15580	20240821	-16.43	11880	20241209	9.60	15580	-16.43	20240821	11880	9.60	20241209	15580	-16.43	20240821	11880	9.60	20241209	1.74	N	013580	5000	446 억	530745	N	N	0	N	N
55	20241220	110307	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13150	-40	5	-0.30	129158350	9904	109.92	13190	13290	12900	17140	9240	13190	13041.03	5.94	0	-485	13343	13266	13173	13096	13003	13220	13050	447	3950	5000	9760	10	1	8930907	1174	2.49	0.15	12	0.11	5290.00	89706.00	15580	20240821	-15.60	11880	20241209	10.69	15580	-15.60	20240821	11880	10.69	20241209	15580	-15.60	20240821	11880	10.69	20241209	1.74	N	013580	5000	446 억	530745	N	N	0	N	N
56	20241220	100308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13150	-40	5	-0.30	94825670	7289	80.90	13190	13290	12900	17140	9240	13190	13009.42	5.94	0	-343	13343	13266	13173	13096	13003	13220	13050	447	3950	5000	9760	10	1	8930907	1174	2.49	0.15	12	0.08	5290.00	89706.00	15580	20240821	-15.60	11880	20241209	10.69	15580	-15.60	20240821	11880	10.69	20241209	15580	-15.60	20240821	11880	10.69	20241209	1.74	N	013580	5000	446 억	530745	N	N	0	N	N
57	20241220	090309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13150	-40	5	-0.30	804990	61	0.68	13190	13290	13150	17140	9240	13190	13196.56	5.94	0	10	13343	13266	13173	13096	13003	13220	13050	447	3950	5000	9760	10	1	8930907	1174	2.49	0.15	12	0.00	5290.00	89706.00	15580	20240821	-15.60	11880	20241209	10.69	15580	-15.60	20240821	11880	10.69	20241209	15580	-15.60	20240821	11880	10.69	20241209	1.74	N	013580	5000	446 억	530745	N	N	0	N	N
58	20241219	160309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13190	-170	5	-1.27	118541670	9010	56.34	13200	13250	13080	17360	9360	13360	13156.68	5.95	0	-1244	13606	13482	13276	13152	12946	13545	13215	447	4000	5000	9880	10	1	8930907	1178	2.49	0.15	12	0.10	5290.00	89706.00	15580	20240821	-15.34	11880	20241209	11.03	15580	-15.34	20240821	11880	11.03	20241209	15580	-15.34	20240821	11880	11.03	20241209	1.74	N	013580	5000	446 억	531353	N	N	6	N	N
59	20241219	150307	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13180	-180	5	-1.35	111067130	8442	52.79	13200	13250	13080	17360	9360	13360	13156.49	5.95	0	-879	13606	13482	13276	13152	12946	13545	13215	447	4000	5000	9880	10	1	8930907	1177	2.49	0.15	12	0.09	5290.00	89706.00	15580	20240821	-15.40	11880	20241209	10.94	15580	-15.40	20240821	11880	10.94	20241209	15580	-15.40	20240821	11880	10.94	20241209	1.74	N	013580	5000	446 억	531353	N	N	6	N	N
60	20241219	140308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13220	-140	5	-1.05	101179810	7692	48.10	13200	13250	13080	17360	9360	13360	13153.90	5.95	0	-315	13606	13482	13276	13152	12946	13545	13215	447	4000	5000	9880	10	1	8930907	1181	2.50	0.15	12	0.09	5290.00	89706.00	15580	20240821	-15.15	11880	20241209	11.28	15580	-15.15	20240821	11880	11.28	20241209	15580	-15.15	20240821	11880	11.28	20241209	1.74	N	013580	5000	446 억	531353	N	N	6	N	N
61	20241219	130307	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13180	-180	5	-1.35	94236830	7166	44.81	13200	13250	13080	17360	9360	13360	13150.55	5.95	0	-104	13606	13482	13276	13152	12946	13545	13215	447	4000	5000	9880	10	1	8930907	1177	2.49	0.15	12	0.08	5290.00	89706.00	15580	20240821	-15.40	11880	20241209	10.94	15580	-15.40	20240821	11880	10.94	20241209	15580	-15.40	20240821	11880	10.94	20241209	1.74	N	013580	5000	446 억	531353	N	N	6	N	N
62	20241219	120308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13190	-170	5	-1.27	91334880	6946	43.43	13200	13250	13080	17360	9360	13360	13149.28	5.95	0	37	13606	13482	13276	13152	12946	13545	13215	447	4000	5000	9880	10	1	8930907	1178	2.49	0.15	12	0.08	5290.00	89706.00	15580	20240821	-15.34	11880	20241209	11.03	15580	-15.34	20240821	11880	11.03	20241209	15580	-15.34	20240821	11880	11.03	20241209	1.74	N	013580	5000	446 억	531353	N	N	6	N	N
63	20241219	110308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13190	-170	5	-1.27	77798550	5918	37.01	13200	13250	13080	17360	9360	13360	13146.09	5.95	0	227	13606	13482	13276	13152	12946	13545	13215	447	4000	5000	9880	10	1	8930907	1178	2.49	0.15	12	0.07	5290.00	89706.00	15580	20240821	-15.34	11880	20241209	11.03	15580	-15.34	20240821	11880	11.03	20241209	15580	-15.34	20240821	11880	11.03	20241209	1.74	N	013580	5000	446 억	531353	N	N	6	N	N
64	20241219	100308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13120	-240	5	-1.80	54537370	4147	25.93	13200	13250	13080	17360	9360	13360	13151.04	5.95	0	485	13606	13482	13276	13152	12946	13545	13215	447	4000	5000	9880	10	1	8930907	1172	2.48	0.15	12	0.05	5290.00	89706.00	15580	20240821	-15.79	11880	20241209	10.44	15580	-15.79	20240821	11880	10.44	20241209	15580	-15.79	20240821	11880	10.44	20241209	1.74	N	013580	5000	446 억	531353	N	N	6	N	N
65	20241219	090308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13150	-210	5	-1.57	4893790	373	2.33	13200	13200	13090	17360	9360	13360	13120.08	5.95	0	154	13606	13482	13276	13152	12946	13545	13215	447	4000	5000	9880	10	1	8930907	1174	2.49	0.15	12	0.00	5290.00	89706.00	15580	20240821	-15.60	11880	20241209	10.69	15580	-15.60	20240821	11880	10.69	20241209	15580	-15.60	20240821	11880	10.69	20241209	1.74	N	013580	5000	446 억	531353	N	N	6	N	N
66	20241218	160307	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13360	270	2	2.06	208216770	15761	56.38	13080	13400	13070	17010	9170	13090	13210.89	5.94	0	666	13550	13320	13190	12960	12830	13255	12895	447	3920	5000	9680	10	1	8930907	1193	2.53	0.15	12	0.18	5290.00	89706.00	15580	20240821	-14.25	11880	20241209	12.46	15580	-14.25	20240821	11880	12.46	20241209	15580	-14.25	20240821	11880	12.46	20241209	1.74	N	013580	5000	446 억	530496	N	N	6	N	N
67	20241218	150308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13300	210	2	1.60	182626710	13849	49.54	13080	13390	13070	17010	9170	13090	13187.00	5.94	0	556	13550	13320	13190	12960	12830	13255	12895	447	3920	5000	9680	10	1	8930907	1188	2.51	0.15	12	0.16	5290.00	89706.00	15580	20240821	-14.63	11880	20241209	11.95	15580	-14.63	20240821	11880	11.95	20241209	15580	-14.63	20240821	11880	11.95	20241209	1.74	N	013580	5000	446 억	530496	N	N	0	N	N
68	20241218	140307	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13210	120	2	0.92	141694710	10764	38.50	13080	13390	13070	17010	9170	13090	13163.76	5.94	0	-600	13550	13320	13190	12960	12830	13255	12895	447	3920	5000	9680	10	1	8930907	1180	2.50	0.15	12	0.12	5290.00	89706.00	15580	20240821	-15.21	11880	20241209	11.20	15580	-15.21	20240821	11880	11.20	20241209	15580	-15.21	20240821	11880	11.20	20241209	1.74	N	013580	5000	446 억	530496	N	N	0	N	N
69	20241218	130307	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13180	90	2	0.69	111210850	8457	30.25	13080	13390	13070	17010	9170	13090	13150.15	5.94	0	-955	13550	13320	13190	12960	12830	13255	12895	447	3920	5000	9680	10	1	8930907	1177	2.49	0.15	12	0.09	5290.00	89706.00	15580	20240821	-15.40	11880	20241209	10.94	15580	-15.40	20240821	11880	10.94	20241209	15580	-15.40	20240821	11880	10.94	20241209	1.74	N	013580	5000	446 억	530496	N	N	0	N	N
70	20241218	120309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13100	10	2	0.08	107218440	8153	29.16	13080	13390	13070	17010	9170	13090	13150.80	5.94	0	-1633	13550	13320	13190	12960	12830	13255	12895	447	3920	5000	9680	10	1	8930907	1170	2.48	0.15	12	0.09	5290.00	89706.00	15580	20240821	-15.92	11880	20241209	10.27	15580	-15.92	20240821	11880	10.27	20241209	15580	-15.92	20240821	11880	10.27	20241209	1.74	N	013580	5000	446 억	530496	N	N	0	N	N
71	20241218	110308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13120	30	2	0.23	78557170	5965	21.34	13080	13390	13070	17010	9170	13090	13169.68	5.94	0	-2061	13550	13320	13190	12960	12830	13255	12895	447	3920	5000	9680	10	1	8930907	1172	2.48	0.15	12	0.07	5290.00	89706.00	15580	20240821	-15.79	11880	20241209	10.44	15580	-15.79	20240821	11880	10.44	20241209	15580	-15.79	20240821	11880	10.44	20241209	1.74	N	013580	5000	446 억	530496	N	N	0	N	N
72	20241218	100308	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13110	20	2	0.15	74701060	5671	20.28	13080	13390	13070	17010	9170	13090	13172.47	5.94	0	-2079	13550	13320	13190	12960	12830	13255	12895	447	3920	5000	9680	10	1	8930907	1171	2.48	0.15	12	0.06	5290.00	89706.00	15580	20240821	-15.85	11880	20241209	10.35	15580	-15.85	20240821	11880	10.35	20241209	15580	-15.85	20240821	11880	10.35	20241209	1.74	N	013580	5000	446 억	530496	N	N	0	N	N
73	20241218	090309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13100	10	2	0.08	1922230	147	0.53	13080	13100	13070	17010	9170	13090	13076.39	5.94	0	-133	13550	13320	13190	12960	12830	13255	12895	447	3920	5000	9680	10	1	8930907	1170	2.48	0.15	12	0.00	5290.00	89706.00	15580	20240821	-15.92	11880	20241209	10.27	15580	-15.92	20240821	11880	10.27	20241209	15580	-15.92	20240821	11880	10.27	20241209	1.74	N	013580	5000	446 억	530496	N	N	0	N	N
74	20241217	160306	55	60.00	KOSPI			N	N	N	Y	60	N	13090	-270	5	-2.02	364679100	27605	69.37	13320	13420	13060	17360	9360	13360	13210.62	5.95	0	-777	13840	13600	13300	13060	12760	13720	13180	447	4000	5000	9880	10	1	8930907	1169	2.47	0.15	12	0.31	5290.00	89706.00	15580	20240821	-15.98	11880	20241209	10.19	15580	-15.98	20240821	11880	10.19	20241209	15580	-15.98	20240821	11880	10.19	20241209	1.76	N	013580	5000	446 억	531817	N	N	0	N	N
75	20241217	150307	55	60.00	KOSPI			N	N	N	Y	60	N	13090	-270	5	-2.02	350469690	26519	66.64	13320	13420	13060	17360	9360	13360	13215.80	5.95	0	-625	13840	13600	13300	13060	12760	13720	13180	447	4000	5000	9880	10	1	8930907	1169	2.47	0.15	12	0.30	5290.00	89706.00	15580	20240821	-15.98	11880	20241209	10.19	15580	-15.98	20240821	11880	10.19	20241209	15580	-15.98	20240821	11880	10.19	20241209	1.76	N	013580	5000	446 억	531817	N	N	0	N	N
76	20241217	140308	55	60.00	KOSPI			N	N	N	Y	60	N	13170	-190	5	-1.42	308792630	23338	58.65	13320	13420	13100	17360	9360	13360	13231.32	5.95	0	-318	13840	13600	13300	13060	12760	13720	13180	447	4000	5000	9880	10	1	8930907	1176	2.49	0.15	12	0.26	5290.00	89706.00	15580	20240821	-15.47	11880	20241209	10.86	15580	-15.47	20240821	11880	10.86	20241209	15580	-15.47	20240821	11880	10.86	20241209	1.76	N	013580	5000	446 억	531817	N	N	0	N	N
77	20241217	130303	55	60.00	KOSPI			N	N	N	Y	60	N	13130	-230	5	-1.72	278993420	21073	52.95	13320	13420	13120	17360	9360	13360	13239.38	5.95	0	650	13840	13600	13300	13060	12760	13720	13180	447	4000	5000	9880	10	1	8930907	1173	2.48	0.15	12	0.24	5290.00	89706.00	15580	20240821	-15.73	11880	20241209	10.52	15580	-15.73	20240821	11880	10.52	20241209	15580	-15.73	20240821	11880	10.52	20241209	1.76	N	013580	5000	446 억	531817	N	N	0	N	N
78	20241217	120307	55	60.00	KOSPI			N	N	N	Y	60	N	13130	-230	5	-1.72	254543400	19212	48.28	13320	13420	13120	17360	9360	13360	13249.19	5.95	0	226	13840	13600	13300	13060	12760	13720	13180	447	4000	5000	9880	10	1	8930907	1173	2.48	0.15	12	0.22	5290.00	89706.00	15580	20240821	-15.73	11880	20241209	10.52	15580	-15.73	20240821	11880	10.52	20241209	15580	-15.73	20240821	11880	10.52	20241209	1.76	N	013580	5000	446 억	531817	N	N	0	N	N
79	20241217	110306	55	60.00	KOSPI			N	N	N	Y	60	N	13280	-80	5	-0.60	226502980	17085	42.93	13320	13420	13160	17360	9360	13360	13257.42	5.95	0	322	13840	13600	13300	13060	12760	13720	13180	447	4000	5000	9880	10	1	8930907	1186	2.51	0.15	12	0.19	5290.00	89706.00	15580	20240821	-14.76	11880	20241209	11.78	15580	-14.76	20240821	11880	11.78	20241209	15580	-14.76	20240821	11880	11.78	20241209	1.76	N	013580	5000	446 억	531817	N	N	0	N	N
80	20241217	100304	55	60.00	KOSPI			N	N	N	Y	60	N	13310	-50	5	-0.37	168599410	12709	31.94	13320	13420	13160	17360	9360	13360	13266.14	5.95	0	203	13840	13600	13300	13060	12760	13720	13180	447	4000	5000	9880	10	1	8930907	1189	2.52	0.15	12	0.14	5290.00	89706.00	15580	20240821	-14.57	11880	20241209	12.04	15580	-14.57	20240821	11880	12.04	20241209	15580	-14.57	20240821	11880	12.04	20241209	1.76	N	013580	5000	446 억	531817	N	N	0	N	N
81	20241217	090306	55	60.00	KOSPI			N	N	N	Y	60	N	13400	40	2	0.30	1551440	116	0.29	13320	13400	13320	17360	9360	13360	13374.48	5.95	0	-75	13840	13600	13300	13060	12760	13720	13180	447	4000	5000	9880	10	1	8930907	1197	2.53	0.15	12	0.00	5290.00	89706.00	15580	20240821	-13.99	11880	20241209	12.79	15580	-13.99	20240821	11880	12.79	20241209	15580	-13.99	20240821	11880	12.79	20241209	1.76	N	013580	5000	446 억	531817	N	N	0	N	N
82	20241216	160306	55	60.00	KOSPI			N	N	N	Y	60	N	13360	260	2	1.98	515960200	38733	228.65	13000	13540	13000	17030	9170	13100	13320.95	5.94	0	443	13326	13212	13066	12952	12806	13270	13010	447	3930	5000	9690	10	1	8930907	1193	2.53	0.15	12	0.43	5290.00	89706.00	15580	20240821	-14.25	11880	20241209	12.46	15580	-14.25	20240821	11880	12.46	20241209	15580	-14.25	20240821	11880	12.46	20241209	1.76	N	013580	5000	446 억	530231	N	N	9	N	N
83	20241216	150306	55	60.00	KOSPI			N	N	N	Y	60	N	13370	270	2	2.06	498396840	37413	220.86	13000	13540	13000	17030	9170	13100	13321.49	5.94	0	704	13326	13212	13066	12952	12806	13270	13010	447	3930	5000	9690	10	1	8930907	1194	2.53	0.15	12	0.42	5290.00	89706.00	15580	20240821	-14.18	11880	20241209	12.54	15580	-14.18	20240821	11880	12.54	20241209	15580	-14.18	20240821	11880	12.54	20241209	1.76	N	013580	5000	446 억	530231	N	N	9	N	N
84	20241216	140305	55	60.00	KOSPI			N	N	N	Y	60	N	13470	370	2	2.82	424284090	31879	188.19	13000	13540	13000	17030	9170	13100	13309.20	5.94	0	1146	13326	13212	13066	12952	12806	13270	13010	447	3930	5000	9690	10	1	8930907	1203	2.55	0.15	12	0.36	5290.00	89706.00	15580	20240821	-13.54	11880	20241209	13.38	15580	-13.54	20240821	11880	13.38	20241209	15580	-13.54	20240821	11880	13.38	20241209	1.76	N	013580	5000	446 억	530231	N	N	9	N	N
85	20241216	130307	55	60.00	KOSPI			N	N	N	Y	60	N	13340	240	2	1.83	287689720	21704	128.12	13000	13430	13000	17030	9170	13100	13255.15	5.94	0	-1925	13326	13212	13066	12952	12806	13270	13010	447	3930	5000	9690	10	1	8930907	1191	2.52	0.15	12	0.24	5290.00	89706.00	15580	20240821	-14.38	11880	20241209	12.29	15580	-14.38	20240821	11880	12.29	20241209	15580	-14.38	20240821	11880	12.29	20241209	1.76	N	013580	5000	446 억	530231	N	N	9	N	N
86	20241216	120307	55	60.00	KOSPI			N	N	N	Y	60	N	13230	130	2	0.99	189968240	14363	84.79	13000	13330	13000	17030	9170	13100	13226.22	5.94	0	-1713	13326	13212	13066	12952	12806	13270	13010	447	3930	5000	9690	10	1	8930907	1182	2.50	0.15	12	0.16	5290.00	89706.00	15580	20240821	-15.08	11880	20241209	11.36	15580	-15.08	20240821	11880	11.36	20241209	15580	-15.08	20240821	11880	11.36	20241209	1.76	N	013580	5000	446 억	530231	N	N	9	N	N
87	20241216	110306	55	60.00	KOSPI			N	N	N	Y	60	N	13150	50	2	0.38	87350920	6627	39.12	13000	13300	13000	17030	9170	13100	13181.07	5.94	0	-1037	13326	13212	13066	12952	12806	13270	13010	447	3930	5000	9690	10	1	8930907	1174	2.49	0.15	12	0.07	5290.00	89706.00	15580	20240821	-15.60	11880	20241209	10.69	15580	-15.60	20240821	11880	10.69	20241209	15580	-15.60	20240821	11880	10.69	20241209	1.76	N	013580	5000	446 억	530231	N	N	9	N	N
88	20241216	100306	55	60.00	KOSPI			N	N	N	Y	60	N	13140	40	2	0.31	70358850	5335	31.49	13000	13300	13000	17030	9170	13100	13188.16	5.94	0	-1299	13326	13212	13066	12952	12806	13270	13010	447	3930	5000	9690	10	1	8930907	1174	2.48	0.15	12	0.06	5290.00	89706.00	15580	20240821	-15.66	11880	20241209	10.61	15580	-15.66	20240821	11880	10.61	20241209	15580	-15.66	20240821	11880	10.61	20241209	1.76	N	013580	5000	446 억	530231	N	N	9	N	N
89	20241216	090306	55	60.00	KOSPI			N	N	N	Y	60	N	13280	180	2	1.37	22683910	1712	10.11	13000	13300	13000	17030	9170	13100	13249.95	5.94	0	-506	13326	13212	13066	12952	12806	13270	13010	447	3930	5000	9690	10	1	8930907	1186	2.51	0.15	12	0.02	5290.00	89706.00	15580	20240821	-14.76	11880	20241209	11.78	15580	-14.76	20240821	11880	11.78	20241209	15580	-14.76	20240821	11880	11.78	20241209	1.76	N	013580	5000	446 억	530231	N	N	9	N	N
90	20241213	160300	55	60.00	KOSPI			N	N	N	Y	60	N	13100	130	2	1.00	221562100	16937	69.65	12920	13180	12920	16860	9080	12970	13081.54	5.89	0	3766	13143	13056	12883	12796	12623	13100	12840	447	3890	5000	9590	10	1	8930907	1170	2.48	0.15	12	0.19	5290.00	89706.00	15580	20240821	-15.92	11880	20241209	10.27	15580	-15.92	20240821	11880	10.27	20241209	15580	-15.92	20240821	11880	10.27	20241209	1.76	N	013580	5000	446 억	526237	N	N	9	N	N
91	20241213	150305	55	60.00	KOSPI			N	N	N	Y	60	N	13100	130	2	1.00	192907680	14748	60.65	12920	13180	12920	16860	9080	12970	13080.26	5.89	0	3270	13143	13056	12883	12796	12623	13100	12840	447	3890	5000	9590	10	1	8930907	1170	2.48	0.15	12	0.17	5290.00	89706.00	15580	20240821	-15.92	11880	20241209	10.27	15580	-15.92	20240821	11880	10.27	20241209	15580	-15.92	20240821	11880	10.27	20241209	1.76	N	013580	5000	446 억	526237	N	N	0	N	N
92	20241213	140307	55	60.00	KOSPI			N	N	N	Y	60	N	13170	200	2	1.54	158750330	12139	49.92	12920	13180	12920	16860	9080	12970	13077.71	5.89	0	2780	13143	13056	12883	12796	12623	13100	12840	447	3890	5000	9590	10	1	8930907	1176	2.49	0.15	12	0.14	5290.00	89706.00	15580	20240821	-15.47	11880	20241209	10.86	15580	-15.47	20240821	11880	10.86	20241209	15580	-15.47	20240821	11880	10.86	20241209	1.76	N	013580	5000	446 억	526237	N	N	0	N	N
93	20241213	130307	55	60.00	KOSPI			N	N	N	Y	60	N	13100	130	2	1.00	147230920	11261	46.31	12920	13180	12920	16860	9080	12970	13074.41	5.89	0	2483	13143	13056	12883	12796	12623	13100	12840	447	3890	5000	9590	10	1	8930907	1170	2.48	0.15	12	0.13	5290.00	89706.00	15580	20240821	-15.92	11880	20241209	10.27	15580	-15.92	20240821	11880	10.27	20241209	15580	-15.92	20240821	11880	10.27	20241209	1.76	N	013580	5000	446 억	526237	N	N	0	N	N
94	20241213	120307	55	60.00	KOSPI			N	N	N	Y	60	N	13120	150	2	1.16	85694210	6574	27.04	12920	13120	12920	16860	9080	12970	13035.32	5.89	0	2305	13143	13056	12883	12796	12623	13100	12840	447	3890	5000	9590	10	1	8930907	1172	2.48	0.15	12	0.07	5290.00	89706.00	15580	20240821	-15.79	11880	20241209	10.44	15580	-15.79	20240821	11880	10.44	20241209	15580	-15.79	20240821	11880	10.44	20241209	1.76	N	013580	5000	446 억	526237	N	N	0	N	N
95	20241213	110306	55	60.00	KOSPI			N	N	N	Y	60	N	13060	90	2	0.69	55295010	4251	17.48	12920	13070	12920	16860	9080	12970	13007.53	5.89	0	1199	13143	13056	12883	12796	12623	13100	12840	447	3890	5000	9590	10	1	8930907	1166	2.47	0.15	12	0.05	5290.00	89706.00	15580	20240821	-16.17	11880	20241209	9.93	15580	-16.17	20240821	11880	9.93	20241209	15580	-16.17	20240821	11880	9.93	20241209	1.76	N	013580	5000	446 억	526237	N	N	0	N	N
96	20241213	100305	55	60.00	KOSPI			N	N	N	Y	60	N	13040	70	2	0.54	37677360	2899	11.92	12920	13070	12920	16860	9080	12970	12996.67	5.89	0	1754	13143	13056	12883	12796	12623	13100	12840	447	3890	5000	9590	10	1	8930907	1165	2.47	0.15	12	0.03	5290.00	89706.00	15580	20240821	-16.30	11880	20241209	9.76	15580	-16.30	20240821	11880	9.76	20241209	15580	-16.30	20240821	11880	9.76	20241209	1.76	N	013580	5000	446 억	526237	N	N	0	N	N
97	20241213	090305	55	60.00	KOSPI			N	N	N	Y	60	N	12920	-50	5	-0.39	1486350	115	0.47	12920	12970	12920	16860	9080	12970	12924.78	5.89	0	-59	13143	13056	12883	12796	12623	13100	12840	447	3890	5000	9590	10	1	8930907	1154	2.44	0.14	12	0.00	5290.00	89706.00	15580	20240821	-17.07	11880	20241209	8.75	15580	-17.07	20240821	11880	8.75	20241209	15580	-17.07	20240821	11880	8.75	20241209	1.76	N	013580	5000	446 억	526237	N	N	0	N	N
98	20241212	160305	55	60.00	KOSPI			N	N	N	Y	60	N	12970	200	2	1.57	311813540	24316	37.32	12730	12970	12710	16600	8940	12770	12820.94	5.93	0	-2191	13143	12956	12583	12396	12023	13050	12490	447	3830	5000	9440	10	1	8930907	1158	2.45	0.14	12	0.27	5290.00	89706.00	15580	20240821	-16.75	11880	20241209	9.18	15580	-16.75	20240821	11880	9.18	20241209	15580	-16.75	20240821	11880	9.18	20241209	1.75	N	013580	5000	446 억	529214	N	N	0	N	N
99	20241212	150305	55	60.00	KOSPI			N	N	N	Y	60	N	12950	180	2	1.41	299363280	23356	35.85	12730	12960	12710	16600	8940	12770	12817.40	5.93	0	-2646	13143	12956	12583	12396	12023	13050	12490	447	3830	5000	9440	10	1	8930907	1157	2.45	0.14	12	0.26	5290.00	89706.00	15580	20240821	-16.88	11880	20241209	9.01	15580	-16.88	20240821	11880	9.01	20241209	15580	-16.88	20240821	11880	9.01	20241209	1.75	N	013580	5000	446 억	529214	N	N	0	N	N
100	20241212	140305	55	60.00	KOSPI			N	N	N	Y	60	N	12840	70	2	0.55	266075150	20778	31.89	12730	12920	12710	16600	8940	12770	12805.62	5.93	0	-2554	13143	12956	12583	12396	12023	13050	12490	447	3830	5000	9440	10	1	8930907	1147	2.43	0.14	12	0.23	5290.00	89706.00	15580	20240821	-17.59	11880	20241209	8.08	15580	-17.59	20240821	11880	8.08	20241209	15580	-17.59	20240821	11880	8.08	20241209	1.75	N	013580	5000	446 억	529214	N	N	0	N	N
101	20241212	130304	55	60.00	KOSPI			N	N	N	Y	60	N	12870	100	2	0.78	235674880	18410	28.26	12730	12920	12710	16600	8940	12770	12801.46	5.93	0	-3583	13143	12956	12583	12396	12023	13050	12490	447	3830	5000	9440	10	1	8930907	1149	2.43	0.14	12	0.21	5290.00	89706.00	15580	20240821	-17.39	11880	20241209	8.33	15580	-17.39	20240821	11880	8.33	20241209	15580	-17.39	20240821	11880	8.33	20241209	1.75	N	013580	5000	446 억	529214	N	N	0	N	N
102	20241212	120302	55	60.00	KOSPI			N	N	N	Y	60	N	12830	60	2	0.47	191701850	14991	23.01	12730	12920	12710	16600	8940	12770	12787.80	5.93	0	-5167	13143	12956	12583	12396	12023	13050	12490	447	3830	5000	9440	10	1	8930907	1146	2.43	0.14	12	0.17	5290.00	89706.00	15580	20240821	-17.65	11880	20241209	8.00	15580	-17.65	20240821	11880	8.00	20241209	15580	-17.65	20240821	11880	8.00	20241209	1.75	N	013580	5000	446 억	529214	N	N	0	N	N
103	20241212	110303	55	60.00	KOSPI			N	N	N	Y	60	N	12840	70	2	0.55	163545450	12803	19.65	12730	12860	12710	16600	8940	12770	12773.99	5.93	0	-6566	13143	12956	12583	12396	12023	13050	12490	447	3830	5000	9440	10	1	8930907	1147	2.43	0.14	12	0.14	5290.00	89706.00	15580	20240821	-17.59	11880	20241209	8.08	15580	-17.59	20240821	11880	8.08	20241209	15580	-17.59	20240821	11880	8.08	20241209	1.75	N	013580	5000	446 억	529214	N	N	0	N	N
104	20241212	100302	55	60.00	KOSPI			N	N	N	Y	60	N	12770	0	3	0.00	140738970	11019	16.91	12730	12860	12710	16600	8940	12770	12772.39	5.93	0	-7249	13143	12956	12583	12396	12023	13050	12490	447	3830	5000	9440	10	1	8930907	1140	2.41	0.14	12	0.12	5290.00	89706.00	15580	20240821	-18.04	11880	20241209	7.49	15580	-18.04	20240821	11880	7.49	20241209	15580	-18.04	20240821	11880	7.49	20241209	1.75	N	013580	5000	446 억	529214	N	N	0	N	N
105	20241212	090304	55	60.00	KOSPI			N	N	N	Y	60	N	12740	-30	5	-0.23	140130	11	0.02	12730	12740	12730	16600	8940	12770	12739.09	5.93	0	10	13143	12956	12583	12396	12023	13050	12490	447	3830	5000	9440	10	1	8930907	1138	2.41	0.14	12	0.00	5290.00	89706.00	15580	20240821	-18.23	11880	20241209	7.24	15580	-18.23	20240821	11880	7.24	20241209	15580	-18.23	20240821	11880	7.24	20241209	1.75	N	013580	5000	446 억	529214	N	N	0	N	N
106	20241211	160302	55	60.00	KOSPI			N	N	N	Y	60	N	12770	440	2	3.57	822449840	65141	301.70	12330	12770	12210	16020	8640	12330	12625.69	5.59	0	28859	12736	12532	12266	12062	11796	12635	12165	447	3690	5000	9120	10	1	8930907	1140	2.41	0.14	12	0.73	5290.00	89706.00	15580	20240821	-18.04	11880	20241209	7.49	15580	-18.04	20240821	11880	7.49	20241209	15580	-18.04	20240821	11880	7.49	20241209	1.73	N	013580	5000	446 억	498895	N	N	0	N	N
107	20241211	150226	55	60.00	KOSPI			N	N	N	Y	60	N	12730	400	2	3.24	742451630	58868	272.65	12330	12760	12210	16020	8640	12330	12612.14	5.59	0	27133	12736	12532	12266	12062	11796	12635	12165	447	3690	5000	9120	10	1	8930907	1137	2.41	0.14	12	0.66	5290.00	89706.00	15580	20240821	-18.29	11880	20241209	7.15	15580	-18.29	20240821	11880	7.15	20241209	15580	-18.29	20240821	11880	7.15	20241209	1.73	N	013580	5000	446 억	498895	N	N	0	N	N
108	20241211	140304	55	60.00	KOSPI			N	N	N	Y	60	N	12670	340	2	2.76	666693310	52905	245.03	12330	12700	12210	16020	8640	12330	12601.71	5.59	0	25142	12736	12532	12266	12062	11796	12635	12165	447	3690	5000	9120	10	1	8930907	1132	2.40	0.14	12	0.59	5290.00	89706.00	15580	20240821	-18.68	11880	20241209	6.65	15580	-18.68	20240821	11880	6.65	20241209	15580	-18.68	20240821	11880	6.65	20241209	1.73	N	013580	5000	446 억	498895	N	N	0	N	N
109	20241211	130305	55	60.00	KOSPI			N	N	N	Y	60	N	12670	340	2	2.76	637255570	50580	234.26	12330	12700	12210	16020	8640	12330	12598.96	5.59	0	24511	12736	12532	12266	12062	11796	12635	12165	447	3690	5000	9120	10	1	8930907	1132	2.40	0.14	12	0.57	5290.00	89706.00	15580	20240821	-18.68	11880	20241209	6.65	15580	-18.68	20240821	11880	6.65	20241209	15580	-18.68	20240821	11880	6.65	20241209	1.73	N	013580	5000	446 억	498895	N	N	0	N	N
110	20241211	120306	55	60.00	KOSPI			N	N	N	Y	60	N	12560	230	2	1.87	570291050	45270	209.67	12330	12700	12210	16020	8640	12330	12597.55	5.59	0	19610	12736	12532	12266	12062	11796	12635	12165	447	3690	5000	9120	10	1	8930907	1122	2.37	0.14	12	0.51	5290.00	89706.00	15580	20240821	-19.38	11880	20241209	5.72	15580	-19.38	20240821	11880	5.72	20241209	15580	-19.38	20240821	11880	5.72	20241209	1.73	N	013580	5000	446 억	498895	N	N	0	N	N
111	20241211	110304	55	60.00	KOSPI			N	N	N	Y	60	N	12690	360	2	2.92	435346170	34591	160.21	12330	12700	12210	16020	8640	12330	12585.53	5.59	0	16728	12736	12532	12266	12062	11796	12635	12165	447	3690	5000	9120	10	1	8930907	1133	2.40	0.14	12	0.39	5290.00	89706.00	15580	20240821	-18.55	11880	20241209	6.82	15580	-18.55	20240821	11880	6.82	20241209	15580	-18.55	20240821	11880	6.82	20241209	1.73	N	013580	5000	446 억	498895	N	N	0	N	N
112	20241211	100304	55	60.00	KOSPI			N	N	N	Y	60	N	12630	300	2	2.43	273645470	21798	100.96	12330	12640	12210	16020	8640	12330	12553.70	5.59	0	13423	12736	12532	12266	12062	11796	12635	12165	447	3690	5000	9120	10	1	8930907	1128	2.39	0.14	12	0.24	5290.00	89706.00	15580	20240821	-18.93	11880	20241209	6.31	15580	-18.93	20240821	11880	6.31	20241209	15580	-18.93	20240821	11880	6.31	20241209	1.73	N	013580	5000	446 억	498895	N	N	0	N	N
113	20241211	090305	55	60.00	KOSPI			N	N	N	Y	60	N	12430	100	2	0.81	260790	21	0.10	12330	12440	12330	16020	8640	12330	12418.57	5.59	0	-6	12736	12532	12266	12062	11796	12635	12165	447	3690	5000	9120	10	1	8930907	1110	2.35	0.14	12	0.00	5290.00	89706.00	15580	20240821	-20.22	11880	20241209	4.63	15580	-20.22	20240821	11880	4.63	20241209	15580	-20.22	20240821	11880	4.63	20241209	1.73	N	013580	5000	446 억	498895	N	N	0	N	N
114	20241210	160304	55	60.00	KOSPI			N	N	N	Y	60	N	12330	330	2	2.75	265687060	21591	48.24	12000	12470	12000	15600	8400	12000	12304.87	5.53	0	5462	12746	12372	12126	11752	11506	12250	11630	447	3600	5000	8880	10	1	8930907	1101	2.33	0.14	12	0.24	5290.00	89706.00	15580	20240821	-20.86	11880	20241209	3.79	15580	-20.86	20240821	11880	3.79	20241209	15580	-20.86	20240821	11880	3.79	20241209	1.72	N	013580	5000	446 억	493483	N	N	0	N	N
115	20241210	150303	55	60.00	KOSPI			N	N	N	Y	60	N	12340	340	2	2.83	253638790	20614	46.05	12000	12470	12000	15600	8400	12000	12304.20	5.53	0	5488	12746	12372	12126	11752	11506	12250	11630	447	3600	5000	8880	10	1	8930907	1102	2.33	0.14	12	0.23	5290.00	89706.00	15580	20240821	-20.80	11880	20241209	3.87	15580	-20.80	20240821	11880	3.87	20241209	15580	-20.80	20240821	11880	3.87	20241209	1.72	N	013580	5000	446 억	493483	N	N	0	N	N
116	20241210	140303	55	60.00	KOSPI			N	N	N	Y	60	N	12360	360	2	3.00	246398530	20028	44.75	12000	12470	12000	15600	8400	12000	12302.70	5.53	0	5407	12746	12372	12126	11752	11506	12250	11630	447	3600	5000	8880	10	1	8930907	1104	2.34	0.14	12	0.22	5290.00	89706.00	15580	20240821	-20.67	11880	20241209	4.04	15580	-20.67	20240821	11880	4.04	20241209	15580	-20.67	20240821	11880	4.04	20241209	1.72	N	013580	5000	446 억	493483	N	N	0	N	N
117	20241210	130301	55	60.00	KOSPI			N	N	N	Y	60	N	12350	350	2	2.92	140770720	11488	25.67	12000	12470	12000	15600	8400	12000	12253.72	5.53	0	2547	12746	12372	12126	11752	11506	12250	11630	447	3600	5000	8880	10	1	8930907	1103	2.33	0.14	12	0.13	5290.00	89706.00	15580	20240821	-20.73	11880	20241209	3.96	15580	-20.73	20240821	11880	3.96	20241209	15580	-20.73	20240821	11880	3.96	20241209	1.72	N	013580	5000	446 억	493483	N	N	0	N	N
118	20241210	120302	55	60.00	KOSPI			N	N	N	Y	60	N	12360	360	2	3.00	132422110	10813	24.16	12000	12470	12000	15600	8400	12000	12246.57	5.53	0	2655	12746	12372	12126	11752	11506	12250	11630	447	3600	5000	8880	10	1	8930907	1104	2.34	0.14	12	0.12	5290.00	89706.00	15580	20240821	-20.67	11880	20241209	4.04	15580	-20.67	20240821	11880	4.04	20241209	15580	-20.67	20240821	11880	4.04	20241209	1.72	N	013580	5000	446 억	493483	N	N	0	N	N
119	20241210	110302	55	60.00	KOSPI			N	N	N	Y	60	N	12400	400	2	3.33	119843510	9797	21.89	12000	12470	12000	15600	8400	12000	12232.67	5.53	0	3195	12746	12372	12126	11752	11506	12250	11630	447	3600	5000	8880	10	1	8930907	1107	2.34	0.14	12	0.11	5290.00	89706.00	15580	20240821	-20.41	11880	20241209	4.38	15580	-20.41	20240821	11880	4.38	20241209	15580	-20.41	20240821	11880	4.38	20241209	1.72	N	013580	5000	446 억	493483	N	N	0	N	N
120	20241210	100302	55	60.00	KOSPI			N	N	N	Y	60	N	12300	300	2	2.50	77941200	6407	14.31	12000	12320	12000	15600	8400	12000	12165.01	5.53	0	2772	12746	12372	12126	11752	11506	12250	11630	447	3600	5000	8880	10	1	8930907	1099	2.33	0.14	12	0.07	5290.00	89706.00	15580	20240821	-21.05	11880	20241209	3.54	15580	-21.05	20240821	11880	3.54	20241209	15580	-21.05	20240821	11880	3.54	20241209	1.72	N	013580	5000	446 억	493483	N	N	0	N	N
121	20241210	090305	55	60.00	KOSPI			N	N	N	Y	60	N	12150	150	2	1.25	17237700	1436	3.21	12000	12150	12000	15600	8400	12000	12003.97	5.53	0	153	12746	12372	12126	11752	11506	12250	11630	447	3600	5000	8880	10	1	8930907	1085	2.30	0.14	12	0.02	5290.00	89706.00	15580	20240821	-22.02	11880	20241209	2.27	15580	-22.02	20240821	11880	2.27	20241209	15580	-22.02	20240821	11880	2.27	20241209	1.72	N	013580	5000	446 억	493483	N	N	0	N	N
122	20241209	160300	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	12000	-560	5	-4.46	540639820	44755	152.57	12410	12500	11880	16320	8800	12560	12079.99	5.60	0	-6839	12860	12710	12480	12330	12100	12785	12405	447	3760	5000	9290	10	1	8930907	1072	2.27	0.13	12	0.50	5290.00	89706.00	15580	20240821	-22.98	11880	20241209	1.01	15580	-22.98	20240821	11880	1.01	20241209	15580	-22.98	20240821	11880	1.01	20241209	1.72	N	013580	5000	446 억	500243	N	N	0	N	N
123	20241209	150303	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	11940	-620	5	-4.94	516722260	42750	145.74	12410	12500	11900	16320	8800	12560	12087.07	5.60	0	-6056	12860	12710	12480	12330	12100	12785	12405	447	3760	5000	9290	10	1	8930907	1066	2.26	0.13	12	0.48	5290.00	89706.00	15580	20240821	-23.36	11900	20241209	0.34	15580	-23.36	20240821	11900	0.34	20241209	15580	-23.36	20240821	11900	0.34	20241209	1.72	N	013580	5000	446 억	500243	N	N	0	N	N
124	20241209	140303	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	12040	-520	5	-4.14	474238550	39198	133.63	12410	12500	11950	16320	8800	12560	12098.54	5.60	0	-5640	12860	12710	12480	12330	12100	12785	12405	447	3760	5000	9290	10	1	8930907	1075	2.28	0.13	12	0.44	5290.00	89706.00	15580	20240821	-22.72	11950	20241209	0.75	15580	-22.72	20240821	11950	0.75	20241209	15580	-22.72	20240821	11950	0.75	20241209	1.72	N	013580	5000	446 억	500243	N	N	0	N	N
125	20241209	130304	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	11990	-570	5	-4.54	456620710	37726	128.61	12410	12500	11970	16320	8800	12560	12103.61	5.60	0	-5729	12860	12710	12480	12330	12100	12785	12405	447	3760	5000	9290	10	1	8930907	1071	2.27	0.13	12	0.42	5290.00	89706.00	15580	20240821	-23.04	11970	20241209	0.17	15580	-23.04	20240821	11970	0.17	20241209	15580	-23.04	20240821	11970	0.17	20241209	1.72	N	013580	5000	446 억	500243	N	N	0	N	N
126	20241209	120302	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	12140	-420	5	-3.34	321144200	26456	90.19	12410	12500	12040	16320	8800	12560	12138.80	5.60	0	-1519	12860	12710	12480	12330	12100	12785	12405	447	3760	5000	9290	10	1	8930907	1084	2.29	0.14	12	0.30	5290.00	89706.00	15580	20240821	-22.08	12040	20241209	0.83	15580	-22.08	20240821	12040	0.83	20241209	15580	-22.08	20240821	12040	0.83	20241209	1.72	N	013580	5000	446 억	500243	N	N	0	N	N
127	20241209	110303	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	12130	-430	5	-3.42	174285560	14314	48.80	12410	12500	12060	16320	8800	12560	12175.88	5.60	0	-1350	12860	12710	12480	12330	12100	12785	12405	447	3760	5000	9290	10	1	8930907	1083	2.29	0.14	12	0.16	5290.00	89706.00	15580	20240821	-22.14	12060	20241209	0.58	15580	-22.14	20240821	12060	0.58	20241209	15580	-22.14	20240821	12060	0.58	20241209	1.72	N	013580	5000	446 억	500243	N	N	0	N	N
128	20241209	100302	55	60.00	KOSPI	신저가		N	N	N	Y	60	N	12200	-360	5	-2.87	66198580	5407	18.43	12410	12500	12160	16320	8800	12560	12243.13	5.60	0	-2363	12860	12710	12480	12330	12100	12785	12405	447	3760	5000	9290	10	1	8930907	1090	2.31	0.14	12	0.06	5290.00	89706.00	15580	20240821	-21.69	12160	20241209	0.33	15580	-21.69	20240821	12160	0.33	20241209	15580	-21.69	20240821	12160	0.33	20241209	1.72	N	013580	5000	446 억	500243	N	N	0	N	N
129	20241209	090301	55	60.00	KOSPI			N	N	N	Y	60	N	12300	-260	5	-2.07	2639390	214	0.73	12410	12500	12300	16320	8800	12560	12333.60	5.60	0	-97	12860	12710	12480	12330	12100	12785	12405	447	3760	5000	9290	10	1	8930907	1099	2.33	0.14	12	0.00	5290.00	89706.00	15580	20240821	-21.05	12250	20241206	0.41	15580	-21.05	20240821	12250	0.41	20241206	15580	-21.05	20240821	12250	0.41	20241206	1.72	N	013580	5000	446 억	500243	N	N	0	N	N
130	20241206	160301	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12560	10	2	0.08	364253980	29334	98.12	12550	12630	12250	16310	8790	12550	12417.45	5.65	0	-4673	12950	12750	12650	12450	12350	12700	12400	447	3760	5000	9280	10	1	8930907	1122	2.37	0.14	12	0.33	5290.00	89706.00	15580	20240821	-19.38	12250	20241206	2.53	15580	-19.38	20240821	12250	2.53	20241206	15580	-19.38	20240821	12250	2.53	20241206	1.72	N	013580	5000	446 억	504957	N	N	0	N	N
131	20241206	150301	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12540	-10	5	-0.08	345815080	27864	93.21	12550	12630	12250	16310	8790	12550	12410.82	5.65	0	-4387	12950	12750	12650	12450	12350	12700	12400	447	3760	5000	9280	10	1	8930907	1120	2.37	0.14	12	0.31	5290.00	89706.00	15580	20240821	-19.51	12250	20241206	2.37	15580	-19.51	20240821	12250	2.37	20241206	15580	-19.51	20240821	12250	2.37	20241206	1.72	N	013580	5000	446 억	504957	N	N	0	N	N
132	20241206	140300	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12350	-200	5	-1.59	285392550	23024	77.02	12550	12630	12250	16310	8790	12550	12395.44	5.65	0	-5373	12950	12750	12650	12450	12350	12700	12400	447	3760	5000	9280	10	1	8930907	1103	2.33	0.14	12	0.26	5290.00	89706.00	15580	20240821	-20.73	12250	20241206	0.82	15580	-20.73	20240821	12250	0.82	20241206	15580	-20.73	20240821	12250	0.82	20241206	1.72	N	013580	5000	446 억	504957	N	N	0	N	N
133	20241206	130301	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12340	-210	5	-1.67	261900980	21123	70.66	12550	12630	12250	16310	8790	12550	12398.85	5.65	0	-4973	12950	12750	12650	12450	12350	12700	12400	447	3760	5000	9280	10	1	8930907	1102	2.33	0.14	12	0.24	5290.00	89706.00	15580	20240821	-20.80	12250	20241206	0.73	15580	-20.80	20240821	12250	0.73	20241206	15580	-20.80	20240821	12250	0.73	20241206	1.72	N	013580	5000	446 억	504957	N	N	0	N	N
134	20241206	120259	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12330	-220	5	-1.75	248792290	20065	67.12	12550	12630	12250	16310	8790	12550	12399.32	5.65	0	-4364	12950	12750	12650	12450	12350	12700	12400	447	3760	5000	9280	10	1	8930907	1101	2.33	0.14	12	0.22	5290.00	89706.00	15580	20240821	-20.86	12250	20241206	0.65	15580	-20.86	20240821	12250	0.65	20241206	15580	-20.86	20240821	12250	0.65	20241206	1.72	N	013580	5000	446 억	504957	N	N	0	N	N
135	20241206	110300	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12410	-140	5	-1.12	182367150	14714	49.22	12550	12630	12250	16310	8790	12550	12394.12	5.65	0	-4548	12950	12750	12650	12450	12350	12700	12400	447	3760	5000	9280	10	1	8930907	1108	2.35	0.14	12	0.16	5290.00	89706.00	15580	20240821	-20.35	12250	20241206	1.31	15580	-20.35	20240821	12250	1.31	20241206	15580	-20.35	20240821	12250	1.31	20241206	1.72	N	013580	5000	446 억	504957	N	N	0	N	N
136	20241206	100258	55	60.00	KOSPI	신저가	건설업	N	N	N	Y	60	N	12380	-170	5	-1.35	81054420	6499	21.74	12550	12630	12380	16310	8790	12550	12471.83	5.65	0	-1551	12950	12750	12650	12450	12350	12700	12400	447	3760	5000	9280	10	1	8930907	1106	2.34	0.14	12	0.07	5290.00	89706.00	15580	20240821	-20.54	12380	20241206	0.00	15580	-20.54	20240821	12380	0.00	20241206	15580	-20.54	20240821	12380	0.00	20241206	1.72	N	013580	5000	446 억	504957	N	N	0	N	N
137	20241206	090300	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12560	10	2	0.08	2913230	232	0.78	12550	12570	12550	16310	8790	12550	12557.03	5.65	0	62	12950	12750	12650	12450	12350	12700	12400	447	3760	5000	9280	10	1	8930907	1122	2.37	0.14	12	0.00	5290.00	89706.00	15580	20240821	-19.38	12510	20241113	0.40	15580	-19.38	20240821	12510	0.40	20241113	15580	-19.38	20240821	12510	0.40	20241113	1.72	N	013580	5000	446 억	504957	N	N	0	N	N
138	20241205	160256	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12550	-160	5	-1.26	378424450	29895	133.92	12850	12850	12550	16520	8900	12710	12658.45	5.77	0	-10099	13130	12920	12790	12580	12450	12880	12540	447	3810	5000	9400	10	1	8930907	1121	2.37	0.14	12	0.33	5290.00	89706.00	15580	20240821	-19.45	12510	20241113	0.32	15580	-19.45	20240821	12510	0.32	20241113	15580	-19.45	20240821	12510	0.32	20241113	1.77	N	013580	5000	446 억	515029	N	N	0	N	N
139	20241205	150258	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12600	-110	5	-0.87	347575890	27439	122.92	12850	12850	12590	16520	8900	12710	12667.22	5.77	0	-9490	13130	12920	12790	12580	12450	12880	12540	447	3810	5000	9400	10	1	8930907	1125	2.38	0.14	12	0.31	5290.00	89706.00	15580	20240821	-19.13	12510	20241113	0.72	15580	-19.13	20240821	12510	0.72	20241113	15580	-19.13	20240821	12510	0.72	20241113	1.77	N	013580	5000	446 억	515029	N	N	0	N	N
140	20241205	140257	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12640	-70	5	-0.55	287492510	22673	101.57	12850	12850	12600	16520	8900	12710	12679.95	5.77	0	-7316	13130	12920	12790	12580	12450	12880	12540	447	3810	5000	9400	10	1	8930907	1129	2.39	0.14	12	0.25	5290.00	89706.00	15580	20240821	-18.87	12510	20241113	1.04	15580	-18.87	20240821	12510	1.04	20241113	15580	-18.87	20240821	12510	1.04	20241113	1.77	N	013580	5000	446 억	515029	N	N	0	N	N
141	20241205	130257	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12690	-20	5	-0.16	150997240	11859	53.12	12850	12850	12680	16520	8900	12710	12732.71	5.77	0	-7057	13130	12920	12790	12580	12450	12880	12540	447	3810	5000	9400	10	1	8930907	1133	2.40	0.14	12	0.13	5290.00	89706.00	15580	20240821	-18.55	12510	20241113	1.44	15580	-18.55	20240821	12510	1.44	20241113	15580	-18.55	20240821	12510	1.44	20241113	1.77	N	013580	5000	446 억	515029	N	N	0	N	N
142	20241205	120257	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12730	20	2	0.16	124453860	9769	43.76	12850	12850	12680	16520	8900	12710	12739.67	5.77	0	-5860	13130	12920	12790	12580	12450	12880	12540	447	3810	5000	9400	10	1	8930907	1137	2.41	0.14	12	0.11	5290.00	89706.00	15580	20240821	-18.29	12510	20241113	1.76	15580	-18.29	20240821	12510	1.76	20241113	15580	-18.29	20240821	12510	1.76	20241113	1.77	N	013580	5000	446 억	515029	N	N	0	N	N
143	20241205	110257	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12740	30	2	0.24	94659980	7426	33.27	12850	12850	12680	16520	8900	12710	12747.10	5.77	0	-4266	13130	12920	12790	12580	12450	12880	12540	447	3810	5000	9400	10	1	8930907	1138	2.41	0.14	12	0.08	5290.00	89706.00	15580	20240821	-18.23	12510	20241113	1.84	15580	-18.23	20240821	12510	1.84	20241113	15580	-18.23	20240821	12510	1.84	20241113	1.77	N	013580	5000	446 억	515029	N	N	0	N	N
144	20241205	100255	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12740	30	2	0.24	58428070	4575	20.49	12850	12850	12680	16520	8900	12710	12771.16	5.77	0	-2154	13130	12920	12790	12580	12450	12880	12540	447	3810	5000	9400	10	1	8930907	1138	2.41	0.14	12	0.05	5290.00	89706.00	15580	20240821	-18.23	12510	20241113	1.84	15580	-18.23	20240821	12510	1.84	20241113	15580	-18.23	20240821	12510	1.84	20241113	1.77	N	013580	5000	446 억	515029	N	N	0	N	N
145	20241205	090257	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12750	40	2	0.31	10530490	821	3.68	12850	12850	12750	16520	8900	12710	12826.42	5.77	0	-87	13130	12920	12790	12580	12450	12880	12540	447	3810	5000	9400	10	1	8930907	1139	2.41	0.14	12	0.01	5290.00	89706.00	15580	20240821	-18.16	12510	20241113	1.92	15580	-18.16	20240821	12510	1.92	20241113	15580	-18.16	20240821	12510	1.92	20241113	1.77	N	013580	5000	446 억	515029	N	N	0	N	N
146	20241204	160253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12710	-290	5	-2.23	284283250	22323	153.78	12710	13000	12660	16900	9100	13000	12734.88	5.86	0	-8564	13240	13120	13020	12900	12800	13180	12960	447	3900	5000	9620	10	1	8930907	1135	2.40	0.14	12	0.25	5290.00	89706.00	15580	20240821	-18.42	12510	20241113	1.60	15580	-18.42	20240821	12510	1.60	20241113	15580	-18.42	20240821	12510	1.60	20241113	1.79	N	013580	5000	446 억	523697	N	N	0	N	N
147	20241204	150254	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12790	-210	5	-1.62	271898850	21350	147.08	12710	13000	12660	16900	9100	13000	12735.19	5.86	0	-7906	13240	13120	13020	12900	12800	13180	12960	447	3900	5000	9620	10	1	8930907	1142	2.42	0.14	12	0.24	5290.00	89706.00	15580	20240821	-17.91	12510	20241113	2.24	15580	-17.91	20240821	12510	2.24	20241113	15580	-17.91	20240821	12510	2.24	20241113	1.79	N	013580	5000	446 억	523697	N	N	0	N	N
148	20241204	140253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12820	-180	5	-1.38	176908820	13875	95.58	12710	13000	12660	16900	9100	13000	12750.01	5.86	0	-6150	13240	13120	13020	12900	12800	13180	12960	447	3900	5000	9620	10	1	8930907	1145	2.42	0.14	12	0.16	5290.00	89706.00	15580	20240821	-17.72	12510	20241113	2.48	15580	-17.72	20240821	12510	2.48	20241113	15580	-17.72	20240821	12510	2.48	20241113	1.79	N	013580	5000	446 억	523697	N	N	0	N	N
149	20241204	130253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12790	-210	5	-1.62	168118730	13189	90.86	12710	13000	12660	16900	9100	13000	12746.70	5.86	0	-5518	13240	13120	13020	12900	12800	13180	12960	447	3900	5000	9620	10	1	8930907	1142	2.42	0.14	12	0.15	5290.00	89706.00	15580	20240821	-17.91	12510	20241113	2.24	15580	-17.91	20240821	12510	2.24	20241113	15580	-17.91	20240821	12510	2.24	20241113	1.79	N	013580	5000	446 억	523697	N	N	0	N	N
150	20241204	120253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12760	-240	5	-1.85	137076090	10765	74.16	12710	13000	12660	16900	9100	13000	12733.25	5.86	0	-4193	13240	13120	13020	12900	12800	13180	12960	447	3900	5000	9620	10	1	8930907	1140	2.41	0.14	12	0.12	5290.00	89706.00	15580	20240821	-18.10	12510	20241113	2.00	15580	-18.10	20240821	12510	2.00	20241113	15580	-18.10	20240821	12510	2.00	20241113	1.79	N	013580	5000	446 억	523697	N	N	0	N	N
151	20241204	110248	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12760	-240	5	-1.85	117373470	9216	63.49	12710	13000	12660	16900	9100	13000	12735.55	5.86	0	-3793	13240	13120	13020	12900	12800	13180	12960	447	3900	5000	9620	10	1	8930907	1140	2.41	0.14	12	0.10	5290.00	89706.00	15580	20240821	-18.10	12510	20241113	2.00	15580	-18.10	20240821	12510	2.00	20241113	15580	-18.10	20240821	12510	2.00	20241113	1.79	N	013580	5000	446 억	523697	N	N	0	N	N
152	20241204	100249	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12680	-320	5	-2.46	103050670	8090	55.73	12710	13000	12660	16900	9100	13000	12737.71	5.86	0	-2875	13240	13120	13020	12900	12800	13180	12960	447	3900	5000	9620	10	1	8930907	1132	2.40	0.14	12	0.09	5290.00	89706.00	15580	20240821	-18.61	12510	20241113	1.36	15580	-18.61	20240821	12510	1.36	20241113	15580	-18.61	20240821	12510	1.36	20241113	1.79	N	013580	5000	446 억	523697	N	N	0	N	N
153	20241204	090253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12910	-90	5	-0.69	18690770	1468	10.11	12710	13000	12710	16900	9100	13000	12730.29	5.86	0	1	13240	13120	13020	12900	12800	13180	12960	447	3900	5000	9620	10	1	8930907	1153	2.44	0.14	12	0.02	5290.00	89706.00	15580	20240821	-17.14	12510	20241113	3.20	15580	-17.14	20240821	12510	3.20	20241113	15580	-17.14	20240821	12510	3.20	20241113	1.79	N	013580	5000	446 억	523697	N	N	0	N	N
154	20241203	160309	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13000	20	2	0.15	189262150	14488	154.31	12980	13140	12920	16870	9090	12980	13065.58	5.88	0	-1694	13286	13132	13006	12852	12726	13070	12790	447	3890	5000	9600	10	1	8930907	1161	2.46	0.14	12	0.16	5290.00	89706.00	15580	20240821	-16.56	12510	20241113	3.92	15580	-16.56	20240821	12510	3.92	20241113	15580	-16.56	20240821	12510	3.92	20241113	1.78	N	013580	5000	446 억	525168	N	N	0	N	N
155	20241203	150312	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13090	110	2	0.85	127076730	9716	103.48	12980	13140	12920	16870	9090	12980	13079.12	5.88	0	-1475	13286	13132	13006	12852	12726	13070	12790	447	3890	5000	9600	10	1	8930907	1169	2.47	0.15	12	0.11	5290.00	89706.00	15580	20240821	-15.98	12510	20241113	4.64	15580	-15.98	20240821	12510	4.64	20241113	15580	-15.98	20240821	12510	4.64	20241113	1.78	N	013580	5000	446 억	525168	N	N	0	N	N
156	20241203	140306	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13060	80	2	0.62	121827490	9315	99.21	12980	13140	12920	16870	9090	12980	13078.64	5.88	0	-1459	13286	13132	13006	12852	12726	13070	12790	447	3890	5000	9600	10	1	8930907	1166	2.47	0.15	12	0.10	5290.00	89706.00	15580	20240821	-16.17	12510	20241113	4.40	15580	-16.17	20240821	12510	4.40	20241113	15580	-16.17	20240821	12510	4.40	20241113	1.78	N	013580	5000	446 억	525168	N	N	0	N	N
157	20241203	130305	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13130	150	2	1.16	99836470	7636	81.33	12980	13140	12920	16870	9090	12980	13074.45	5.88	0	-1355	13286	13132	13006	12852	12726	13070	12790	447	3890	5000	9600	10	1	8930907	1173	2.48	0.15	12	0.09	5290.00	89706.00	15580	20240821	-15.73	12510	20241113	4.96	15580	-15.73	20240821	12510	4.96	20241113	15580	-15.73	20240821	12510	4.96	20241113	1.78	N	013580	5000	446 억	525168	N	N	0	N	N
158	20241203	120315	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13060	80	2	0.62	82586770	6321	67.32	12980	13140	12920	16870	9090	12980	13065.46	5.88	0	-1018	13286	13132	13006	12852	12726	13070	12790	447	3890	5000	9600	10	1	8930907	1166	2.47	0.15	12	0.07	5290.00	89706.00	15580	20240821	-16.17	12510	20241113	4.40	15580	-16.17	20240821	12510	4.40	20241113	15580	-16.17	20240821	12510	4.40	20241113	1.78	N	013580	5000	446 억	525168	N	N	0	N	N
159	20241203	110303	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13080	100	2	0.77	74831310	5728	61.01	12980	13140	12920	16870	9090	12980	13064.13	5.88	0	-959	13286	13132	13006	12852	12726	13070	12790	447	3890	5000	9600	10	1	8930907	1168	2.47	0.15	12	0.06	5290.00	89706.00	15580	20240821	-16.05	12510	20241113	4.56	15580	-16.05	20240821	12510	4.56	20241113	15580	-16.05	20240821	12510	4.56	20241113	1.78	N	013580	5000	446 억	525168	N	N	0	N	N
160	20241203	100257	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13050	70	2	0.54	46103200	3533	37.63	12980	13100	12920	16870	9090	12980	13049.31	5.88	0	-742	13286	13132	13006	12852	12726	13070	12790	447	3890	5000	9600	10	1	8930907	1165	2.47	0.15	12	0.04	5290.00	89706.00	15580	20240821	-16.24	12510	20241113	4.32	15580	-16.24	20240821	12510	4.32	20241113	15580	-16.24	20240821	12510	4.32	20241113	1.78	N	013580	5000	446 억	525168	N	N	0	N	N
161	20241203	090257	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12920	-60	5	-0.46	531580	41	0.44	12980	12980	12920	16870	9090	12980	12965.37	5.88	0	36	13286	13132	13006	12852	12726	13070	12790	447	3890	5000	9600	10	1	8930907	1154	2.44	0.14	12	0.00	5290.00	89706.00	15580	20240821	-17.07	12510	20241113	3.28	15580	-17.07	20240821	12510	3.28	20241113	15580	-17.07	20240821	12510	3.28	20241113	1.78	N	013580	5000	446 억	525168	N	N	0	N	N
162	20241202	160250	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12980	-100	5	-0.76	121810340	9388	23.00	13160	13160	12880	17000	9160	13080	12975.11	5.91	0	-2299	13500	13290	13130	12920	12760	13210	12840	447	3920	5000	9670	10	1	8930907	1159	2.45	0.14	12	0.11	5290.00	89706.00	15580	20240821	-16.69	12510	20241113	3.76	15580	-16.69	20240821	12510	3.76	20241113	15580	-16.69	20240821	12510	3.76	20241113	1.77	N	013580	5000	446 억	527473	N	N	0	N	N
163	20241202	150311	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12980	-100	5	-0.76	114804630	8848	21.68	13160	13160	12880	17000	9160	13080	12975.21	5.91	0	-2236	13500	13290	13130	12920	12760	13210	12840	447	3920	5000	9670	10	1	8930907	1159	2.45	0.14	12	0.10	5290.00	89706.00	15580	20240821	-16.69	12510	20241113	3.76	15580	-16.69	20240821	12510	3.76	20241113	15580	-16.69	20240821	12510	3.76	20241113	1.77	N	013580	5000	446 억	527473	N	N	0	N	N
164	20241202	140259	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12960	-120	5	-0.92	110655350	8528	20.89	13160	13160	12880	17000	9160	13080	12975.53	5.91	0	-2234	13500	13290	13130	12920	12760	13210	12840	447	3920	5000	9670	10	1	8930907	1157	2.45	0.14	12	0.10	5290.00	89706.00	15580	20240821	-16.82	12510	20241113	3.60	15580	-16.82	20240821	12510	3.60	20241113	15580	-16.82	20240821	12510	3.60	20241113	1.77	N	013580	5000	446 억	527473	N	N	0	N	N
165	20241202	130305	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12910	-170	5	-1.30	82690010	6363	15.59	13160	13160	12880	17000	9160	13080	12995.44	5.91	0	-2627	13500	13290	13130	12920	12760	13210	12840	447	3920	5000	9670	10	1	8930907	1153	2.44	0.14	12	0.07	5290.00	89706.00	15580	20240821	-17.14	12510	20241113	3.20	15580	-17.14	20240821	12510	3.20	20241113	15580	-17.14	20240821	12510	3.20	20241113	1.77	N	013580	5000	446 억	527473	N	N	0	N	N
166	20241202	120305	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12910	-170	5	-1.30	73400480	5643	13.82	13160	13160	12910	17000	9160	13080	13007.35	5.91	0	-2658	13500	13290	13130	12920	12760	13210	12840	447	3920	5000	9670	10	1	8930907	1153	2.44	0.14	12	0.06	5290.00	89706.00	15580	20240821	-17.14	12510	20241113	3.20	15580	-17.14	20240821	12510	3.20	20241113	15580	-17.14	20240821	12510	3.20	20241113	1.77	N	013580	5000	446 억	527473	N	N	0	N	N
167	20241202	110253	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	12960	-120	5	-0.92	56084000	4304	10.54	13160	13160	12920	17000	9160	13080	13030.67	5.91	0	-1874	13500	13290	13130	12920	12760	13210	12840	447	3920	5000	9670	10	1	8930907	1157	2.45	0.14	12	0.05	5290.00	89706.00	15580	20240821	-16.82	12510	20241113	3.60	15580	-16.82	20240821	12510	3.60	20241113	15580	-16.82	20240821	12510	3.60	20241113	1.77	N	013580	5000	446 억	527473	N	N	0	N	N
168	20241202	100251	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13000	-80	5	-0.61	35832090	2741	6.72	13160	13160	12970	17000	9160	13080	13072.63	5.91	0	-1333	13500	13290	13130	12920	12760	13210	12840	447	3920	5000	9670	10	1	8930907	1161	2.46	0.14	12	0.03	5290.00	89706.00	15580	20240821	-16.56	12510	20241113	3.92	15580	-16.56	20240821	12510	3.92	20241113	15580	-16.56	20240821	12510	3.92	20241113	1.77	N	013580	5000	446 억	527473	N	N	0	N	N
169	20241202	090252	55	60.00	KOSPI		건설업	N	N	N	Y	60	N	13140	60	2	0.46	5705420	434	1.06	13160	13160	13140	17000	9160	13080	13146.13	5.91	0	-200	13500	13290	13130	12920	12760	13210	12840	447	3920	5000	9670	10	1	8930907	1174	2.48	0.15	12	0.00	5290.00	89706.00	15580	20240821	-15.66	12510	20241113	5.04	15580	-15.66	20240821	12510	5.04	20241113	15580	-15.66	20240821	12510	5.04	20241113	1.77	N	013580	5000	446 억	527473	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History