KissMeData/013700/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160315	57	100.00	KOSPI	건설	N	N	N	N	N	1260	0	3	0.00	76506661	60492	90.51	1275	1280	1256	1638	882	1260	1264.94	0.57	1540	11724	1325	1292	1275	1242	1225	1284	1234	299	378	500	900	1	1	59750830	753	21.72	0.66	12	0.10	58.00	1908.00	1750	20240412	-28.00	1142	20241115	10.33	1750	-28.00	20240412	1142	10.33	20241115	1750	-28.00	20240412	1142	10.33	20241115	0.25	N	013700	500	298 억	342200	N	N	1	N	N
3	20241231	150317	57	100.00	KOSPI	건설	N	N	N	N	N	1260	0	3	0.00	76506661	60492	90.51	1275	1280	1256	1638	882	1260	1264.94	0.57	1540	11724	1325	1292	1275	1242	1225	1284	1234	299	378	500	900	1	1	59750830	753	21.72	0.66	12	0.10	58.00	1908.00	1750	20240412	-28.00	1142	20241115	10.33	1750	-28.00	20240412	1142	10.33	20241115	1750	-28.00	20240412	1142	10.33	20241115	0.25	N	013700	500	298 억	342200	N	N	1	N	N
4	20241231	140316	57	100.00	KOSPI	건설	N	N	N	N	N	1260	0	3	0.00	76506661	60492	90.51	1275	1280	1256	1638	882	1260	1264.94	0.57	1540	11724	1325	1292	1275	1242	1225	1284	1234	299	378	500	900	1	1	59750830	753	21.72	0.66	12	0.10	58.00	1908.00	1750	20240412	-28.00	1142	20241115	10.33	1750	-28.00	20240412	1142	10.33	20241115	1750	-28.00	20240412	1142	10.33	20241115	0.25	N	013700	500	298 억	342200	N	N	1	N	N
5	20241231	130315	57	100.00	KOSPI	건설	N	N	N	N	N	1260	0	3	0.00	76506661	60492	90.51	1275	1280	1256	1638	882	1260	1264.94	0.57	1540	11724	1325	1292	1275	1242	1225	1284	1234	299	378	500	900	1	1	59750830	753	21.72	0.66	12	0.10	58.00	1908.00	1750	20240412	-28.00	1142	20241115	10.33	1750	-28.00	20240412	1142	10.33	20241115	1750	-28.00	20240412	1142	10.33	20241115	0.25	N	013700	500	298 억	342200	N	N	1	N	N
6	20241231	120315	57	100.00	KOSPI	건설	N	N	N	N	N	1260	0	3	0.00	76506661	60492	90.51	1275	1280	1256	1638	882	1260	1264.94	0.57	1540	11724	1325	1292	1275	1242	1225	1284	1234	299	378	500	900	1	1	59750830	753	21.72	0.66	12	0.10	58.00	1908.00	1750	20240412	-28.00	1142	20241115	10.33	1750	-28.00	20240412	1142	10.33	20241115	1750	-28.00	20240412	1142	10.33	20241115	0.25	N	013700	500	298 억	342200	N	N	1	N	N
7	20241231	110315	57	100.00	KOSPI	건설	N	N	N	N	N	1260	0	3	0.00	76506661	60492	90.51	1275	1280	1256	1638	882	1260	1264.94	0.57	1540	11724	1325	1292	1275	1242	1225	1284	1234	299	378	500	900	1	1	59750830	753	21.72	0.66	12	0.10	58.00	1908.00	1750	20240412	-28.00	1142	20241115	10.33	1750	-28.00	20240412	1142	10.33	20241115	1750	-28.00	20240412	1142	10.33	20241115	0.25	N	013700	500	298 억	342200	N	N	1	N	N
8	20241231	100315	57	100.00	KOSPI	건설	N	N	N	N	N	1260	0	3	0.00	76506661	60492	90.51	1275	1280	1256	1638	882	1260	1264.94	0.57	1540	11724	1325	1292	1275	1242	1225	1284	1234	299	378	500	900	1	1	59750830	753	21.72	0.66	12	0.10	58.00	1908.00	1750	20240412	-28.00	1142	20241115	10.33	1750	-28.00	20240412	1142	10.33	20241115	1750	-28.00	20240412	1142	10.33	20241115	0.25	N	013700	500	298 억	342200	N	N	1	N	N
9	20241231	090317	57	100.00	KOSPI	건설	N	N	N	N	N	1260	0	3	0.00	76506661	60492	90.51	1275	1280	1256	1638	882	1260	1264.94	0.57	1540	11724	1325	1292	1275	1242	1225	1284	1234	299	378	500	900	1	1	59750830	753	21.72	0.66	12	0.10	58.00	1908.00	1750	20240412	-28.00	1142	20241115	10.33	1750	-28.00	20240412	1142	10.33	20241115	1750	-28.00	20240412	1142	10.33	20241115	0.25	N	013700	500	298 억	342200	N	N	1	N	N
10	20241230	160315	57	100.00	KOSPI	건설	N	N	N	N	N	1260	0	3	0.00	74549448	58935	88.18	1275	1280	1256	1638	882	1260	1264.94	0.57	0	11724	1325	1292	1275	1242	1225	1284	1234	299	378	500	900	1	1	59750830	753	21.72	0.66	12	0.10	58.00	1908.00	1750	20240412	-28.00	1142	20241115	10.33	1750	-28.00	20240412	1142	10.33	20241115	1750	-28.00	20240412	1142	10.33	20241115	0.25	N	013700	500	298 억	340660	N	N	1	N	N
11	20241230	150316	57	100.00	KOSPI	건설	N	N	N	N	N	1270	10	2	0.79	70640962	55834	83.54	1275	1280	1256	1638	882	1260	1265.20	0.57	0	12407	1325	1292	1275	1242	1225	1284	1234	299	378	500	900	1	1	59750830	759	21.90	0.67	12	0.09	58.00	1908.00	1750	20240412	-27.43	1142	20241115	11.21	1750	-27.43	20240412	1142	11.21	20241115	1750	-27.43	20240412	1142	11.21	20241115	0.25	N	013700	500	298 억	340660	N	N	1	N	N
12	20241230	140316	57	100.00	KOSPI	건설	N	N	N	N	N	1270	10	2	0.79	69526511	54950	82.21	1275	1280	1256	1638	882	1260	1265.27	0.57	0	12415	1325	1292	1275	1242	1225	1284	1234	299	378	500	900	1	1	59750830	759	21.90	0.67	12	0.09	58.00	1908.00	1750	20240412	-27.43	1142	20241115	11.21	1750	-27.43	20240412	1142	11.21	20241115	1750	-27.43	20240412	1142	11.21	20241115	0.25	N	013700	500	298 억	340660	N	N	1	N	N
13	20241230	130316	57	100.00	KOSPI	건설	N	N	N	N	N	1269	9	2	0.71	40360672	31887	47.71	1275	1280	1256	1638	882	1260	1265.74	0.57	0	2655	1325	1292	1275	1242	1225	1284	1234	299	378	500	900	1	1	59750830	758	21.88	0.67	12	0.05	58.00	1908.00	1750	20240412	-27.49	1142	20241115	11.12	1750	-27.49	20240412	1142	11.12	20241115	1750	-27.49	20240412	1142	11.12	20241115	0.25	N	013700	500	298 억	340660	N	N	1	N	N
14	20241230	120315	57	100.00	KOSPI	건설	N	N	N	N	N	1276	16	2	1.27	19399593	15248	22.81	1275	1280	1265	1638	882	1260	1272.27	0.57	0	-771	1325	1292	1275	1242	1225	1284	1234	299	378	500	900	1	1	59750830	762	22.00	0.67	12	0.03	58.00	1908.00	1750	20240412	-27.09	1142	20241115	11.73	1750	-27.09	20240412	1142	11.73	20241115	1750	-27.09	20240412	1142	11.73	20241115	0.25	N	013700	500	298 억	340660	N	N	1	N	N
15	20241230	110316	57	100.00	KOSPI	건설	N	N	N	N	N	1266	6	2	0.48	17718121	13926	20.84	1275	1280	1265	1638	882	1260	1272.31	0.57	0	-468	1325	1292	1275	1242	1225	1284	1234	299	378	500	900	1	1	59750830	756	21.83	0.66	12	0.02	58.00	1908.00	1750	20240412	-27.66	1142	20241115	10.86	1750	-27.66	20240412	1142	10.86	20241115	1750	-27.66	20240412	1142	10.86	20241115	0.25	N	013700	500	298 억	340660	N	N	1	N	N
16	20241230	100316	57	100.00	KOSPI	건설	N	N	N	N	N	1279	19	2	1.51	17062184	13409	20.06	1275	1280	1265	1638	882	1260	1272.44	0.57	0	-631	1325	1292	1275	1242	1225	1284	1234	299	378	500	900	1	1	59750830	764	22.05	0.67	12	0.02	58.00	1908.00	1750	20240412	-26.91	1142	20241115	12.00	1750	-26.91	20240412	1142	12.00	20241115	1750	-26.91	20240412	1142	12.00	20241115	0.25	N	013700	500	298 억	340660	N	N	1	N	N
17	20241230	090317	57	100.00	KOSPI	건설	N	N	N	N	N	1278	18	2	1.43	435094	341	0.51	1275	1280	1273	1638	882	1260	1275.94	0.57	0	-55	1325	1292	1275	1242	1225	1284	1234	299	378	500	900	1	1	59750830	764	22.03	0.67	12	0.00	58.00	1908.00	1750	20240412	-26.97	1142	20241115	11.91	1750	-26.97	20240412	1142	11.91	20241115	1750	-26.97	20240412	1142	11.91	20241115	0.25	N	013700	500	298 억	340660	N	N	1	N	N
18	20241227	160314	57	100.00	KOSPI	건설업	N	N	N	N	N	1260	-23	5	-1.79	84499471	66264	94.95	1263	1308	1258	1667	899	1283	1275.23	0.58	0	-4576	1321	1301	1286	1266	1251	1294	1259	299	384	500	920	1	1	59750830	753	21.72	0.66	12	0.11	58.00	1908.00	1750	20240412	-28.00	1142	20241115	10.33	1750	-28.00	20240412	1142	10.33	20241115	1750	-28.00	20240412	1142	10.33	20241115	0.25	N	013700	500	298 억	347270	N	N	1	N	N
19	20241227	150313	57	100.00	KOSPI	건설업	N	N	N	N	N	1289	6	2	0.47	72764359	56967	81.63	1263	1308	1258	1667	899	1283	1277.31	0.58	0	-4576	1321	1301	1286	1266	1251	1294	1259	299	384	500	920	1	1	59750830	770	22.22	0.68	12	0.10	58.00	1908.00	1750	20240412	-26.34	1142	20241115	12.87	1750	-26.34	20240412	1142	12.87	20241115	1750	-26.34	20240412	1142	12.87	20241115	0.25	N	013700	500	298 억	347270	N	N	1	N	N
20	20241227	140316	57	100.00	KOSPI	건설업	N	N	N	N	N	1293	10	2	0.78	71052246	55624	79.71	1263	1308	1258	1667	899	1283	1277.37	0.58	0	-4740	1321	1301	1286	1266	1251	1294	1259	299	384	500	920	1	1	59750830	773	22.29	0.68	12	0.09	58.00	1908.00	1750	20240412	-26.11	1142	20241115	13.22	1750	-26.11	20240412	1142	13.22	20241115	1750	-26.11	20240412	1142	13.22	20241115	0.25	N	013700	500	298 억	347270	N	N	1	N	N
21	20241227	130316	57	100.00	KOSPI	건설업	N	N	N	N	N	1271	-12	5	-0.94	66721184	52236	74.85	1263	1308	1258	1667	899	1283	1277.30	0.58	0	-2486	1321	1301	1286	1266	1251	1294	1259	299	384	500	920	1	1	59750830	759	21.91	0.67	12	0.09	58.00	1908.00	1750	20240412	-27.37	1142	20241115	11.30	1750	-27.37	20240412	1142	11.30	20241115	1750	-27.37	20240412	1142	11.30	20241115	0.25	N	013700	500	298 억	347270	N	N	1	N	N
22	20241227	120314	57	100.00	KOSPI	건설업	N	N	N	N	N	1260	-23	5	-1.79	60401674	47220	67.66	1263	1308	1260	1667	899	1283	1279.15	0.58	0	-2258	1321	1301	1286	1266	1251	1294	1259	299	384	500	920	1	1	59750830	753	21.72	0.66	12	0.08	58.00	1908.00	1750	20240412	-28.00	1142	20241115	10.33	1750	-28.00	20240412	1142	10.33	20241115	1750	-28.00	20240412	1142	10.33	20241115	0.25	N	013700	500	298 억	347270	N	N	1	N	N
23	20241227	110314	57	100.00	KOSPI	건설업	N	N	N	N	N	1291	8	2	0.62	36394428	28266	40.50	1263	1308	1263	1667	899	1283	1287.57	0.58	0	-1532	1321	1301	1286	1266	1251	1294	1259	299	384	500	920	1	1	59750830	771	22.26	0.68	12	0.05	58.00	1908.00	1750	20240412	-26.23	1142	20241115	13.05	1750	-26.23	20240412	1142	13.05	20241115	1750	-26.23	20240412	1142	13.05	20241115	0.25	N	013700	500	298 억	347270	N	N	1	N	N
24	20241227	100314	57	100.00	KOSPI	건설업	N	N	N	N	N	1305	22	2	1.71	29597841	22968	32.91	1263	1308	1263	1667	899	1283	1288.66	0.58	0	-2853	1321	1301	1286	1266	1251	1294	1259	299	384	500	920	1	1	59750830	780	22.50	0.68	12	0.04	58.00	1908.00	1750	20240412	-25.43	1142	20241115	14.27	1750	-25.43	20240412	1142	14.27	20241115	1750	-25.43	20240412	1142	14.27	20241115	0.25	N	013700	500	298 억	347270	N	N	1	N	N
25	20241227	090317	57	100.00	KOSPI	건설업	N	N	N	N	N	1277	-6	5	-0.47	1674875	1325	1.90	1263	1277	1263	1667	899	1283	1264.06	0.58	0	-8	1321	1301	1286	1266	1251	1294	1259	299	384	500	920	1	1	59750830	763	22.02	0.67	12	0.00	58.00	1908.00	1750	20240412	-27.03	1142	20241115	11.82	1750	-27.03	20240412	1142	11.82	20241115	1750	-27.03	20240412	1142	11.82	20241115	0.25	N	013700	500	298 억	347270	N	N	1	N	N
26	20241226	160314	57	100.00	KOSPI	건설업	N	N	N	N	N	1283	-5	5	-0.39	89460508	69784	65.29	1300	1306	1271	1674	902	1288	1281.96	0.60	0	-8078	1341	1314	1292	1265	1243	1303	1254	299	386	500	920	1	1	59750830	767	22.12	0.67	12	0.12	58.00	1908.00	1750	20240412	-26.69	1142	20241115	12.35	1750	-26.69	20240412	1142	12.35	20241115	1750	-26.69	20240412	1142	12.35	20241115	0.25	N	013700	500	298 억	358921	N	N	1	N	N
27	20241226	150312	57	100.00	KOSPI	건설업	N	N	N	N	N	1281	-7	5	-0.54	78022394	60828	56.91	1300	1306	1275	1674	902	1288	1282.67	0.60	0	-7894	1341	1314	1292	1265	1243	1303	1254	299	386	500	920	1	1	59750830	765	22.09	0.67	12	0.10	58.00	1908.00	1750	20240412	-26.80	1142	20241115	12.17	1750	-26.80	20240412	1142	12.17	20241115	1750	-26.80	20240412	1142	12.17	20241115	0.25	N	013700	500	298 억	358921	N	N	0	N	N
28	20241226	140312	57	100.00	KOSPI	건설업	N	N	N	N	N	1285	-3	5	-0.23	59072703	46002	43.04	1300	1306	1276	1674	902	1288	1284.13	0.60	0	-6215	1341	1314	1292	1265	1243	1303	1254	299	386	500	920	1	1	59750830	768	22.16	0.67	12	0.08	58.00	1908.00	1750	20240412	-26.57	1142	20241115	12.52	1750	-26.57	20240412	1142	12.52	20241115	1750	-26.57	20240412	1142	12.52	20241115	0.25	N	013700	500	298 억	358921	N	N	0	N	N
29	20241226	130314	57	100.00	KOSPI	건설업	N	N	N	N	N	1277	-11	5	-0.85	53500075	41652	38.97	1300	1306	1276	1674	902	1288	1284.45	0.60	0	-3723	1341	1314	1292	1265	1243	1303	1254	299	386	500	920	1	1	59750830	763	22.02	0.67	12	0.07	58.00	1908.00	1750	20240412	-27.03	1142	20241115	11.82	1750	-27.03	20240412	1142	11.82	20241115	1750	-27.03	20240412	1142	11.82	20241115	0.25	N	013700	500	298 억	358921	N	N	0	N	N
30	20241226	120312	57	100.00	KOSPI	건설업	N	N	N	N	N	1278	-10	5	-0.78	44045737	34261	32.05	1300	1306	1277	1674	902	1288	1285.59	0.60	0	-2126	1341	1314	1292	1265	1243	1303	1254	299	386	500	920	1	1	59750830	764	22.03	0.67	12	0.06	58.00	1908.00	1750	20240412	-26.97	1142	20241115	11.91	1750	-26.97	20240412	1142	11.91	20241115	1750	-26.97	20240412	1142	11.91	20241115	0.25	N	013700	500	298 억	358921	N	N	0	N	N
31	20241226	110313	57	100.00	KOSPI	건설업	N	N	N	N	N	1285	-3	5	-0.23	19944740	15474	14.48	1300	1306	1277	1674	902	1288	1288.92	0.60	0	178	1341	1314	1292	1265	1243	1303	1254	299	386	500	920	1	1	59750830	768	22.16	0.67	12	0.03	58.00	1908.00	1750	20240412	-26.57	1142	20241115	12.52	1750	-26.57	20240412	1142	12.52	20241115	1750	-26.57	20240412	1142	12.52	20241115	0.25	N	013700	500	298 억	358921	N	N	0	N	N
32	20241226	100313	57	100.00	KOSPI	건설업	N	N	N	N	N	1300	12	2	0.93	9854040	7632	7.14	1300	1306	1285	1674	902	1288	1291.15	0.60	0	242	1341	1314	1292	1265	1243	1303	1254	299	386	500	920	1	1	59750830	777	22.41	0.68	12	0.01	58.00	1908.00	1750	20240412	-25.71	1142	20241115	13.84	1750	-25.71	20240412	1142	13.84	20241115	1750	-25.71	20240412	1142	13.84	20241115	0.25	N	013700	500	298 억	358921	N	N	0	N	N
33	20241226	090314	57	100.00	KOSPI	건설업	N	N	N	N	N	1288	0	3	0.00	1579015	1225	1.15	1300	1300	1288	1674	902	1288	1288.99	0.60	0	-15	1341	1314	1292	1265	1243	1303	1254	299	386	500	920	1	1	59750830	770	22.21	0.68	12	0.00	58.00	1908.00	1750	20240412	-26.40	1142	20241115	12.78	1750	-26.40	20240412	1142	12.78	20241115	1750	-26.40	20240412	1142	12.78	20241115	0.25	N	013700	500	298 억	358921	N	N	0	N	N
34	20241224	160313	57	100.00	KOSPI	건설업	N	N	N	N	N	1288	-9	5	-0.69	136807711	106888	164.16	1297	1319	1270	1686	908	1297	1279.92	0.55	0	-6273	1343	1319	1291	1267	1239	1332	1280	299	389	500	930	1	1	59750830	770	22.21	0.68	12	0.18	58.00	1908.00	1750	20240412	-26.40	1142	20241115	12.78	1750	-26.40	20240412	1142	12.78	20241115	1750	-26.40	20240412	1142	12.78	20241115	0.24	N	013700	500	298 억	325934	N	N	50	N	N
35	20241224	150312	57	100.00	KOSPI	건설업	N	N	N	N	N	1299	2	2	0.15	129596742	101293	155.56	1297	1319	1270	1686	908	1297	1279.42	0.55	0	-2582	1343	1319	1291	1267	1239	1332	1280	299	389	500	930	1	1	59750830	776	22.40	0.68	12	0.17	58.00	1908.00	1750	20240412	-25.77	1142	20241115	13.75	1750	-25.77	20240412	1142	13.75	20241115	1750	-25.77	20240412	1142	13.75	20241115	0.24	N	013700	500	298 억	325934	N	N	50	N	N
36	20241224	140311	57	100.00	KOSPI	건설업	N	N	N	N	N	1300	3	2	0.23	128117810	100145	153.80	1297	1319	1270	1686	908	1297	1279.32	0.55	0	-2526	1343	1319	1291	1267	1239	1332	1280	299	389	500	930	1	1	59750830	777	22.41	0.68	12	0.17	58.00	1908.00	1750	20240412	-25.71	1142	20241115	13.84	1750	-25.71	20240412	1142	13.84	20241115	1750	-25.71	20240412	1142	13.84	20241115	0.24	N	013700	500	298 억	325934	N	N	50	N	N
37	20241224	130312	57	100.00	KOSPI	건설업	N	N	N	N	N	1290	-7	5	-0.54	123595412	96639	148.42	1297	1319	1270	1686	908	1297	1278.94	0.55	0	-3999	1343	1319	1291	1267	1239	1332	1280	299	389	500	930	1	1	59750830	771	22.24	0.68	12	0.16	58.00	1908.00	1750	20240412	-26.29	1142	20241115	12.96	1750	-26.29	20240412	1142	12.96	20241115	1750	-26.29	20240412	1142	12.96	20241115	0.24	N	013700	500	298 억	325934	N	N	50	N	N
38	20241224	120311	57	100.00	KOSPI	건설업	N	N	N	N	N	1310	13	2	1.00	119696759	93624	143.78	1297	1319	1270	1686	908	1297	1278.48	0.55	0	-4066	1343	1319	1291	1267	1239	1332	1280	299	389	500	930	1	1	59750830	783	22.59	0.69	12	0.16	58.00	1908.00	1750	20240412	-25.14	1142	20241115	14.71	1750	-25.14	20240412	1142	14.71	20241115	1750	-25.14	20240412	1142	14.71	20241115	0.24	N	013700	500	298 억	325934	N	N	50	N	N
39	20241224	110312	57	100.00	KOSPI	건설업	N	N	N	N	N	1308	11	2	0.85	14970240	11470	17.62	1297	1319	1297	1686	908	1297	1305.16	0.55	0	-3721	1343	1319	1291	1267	1239	1332	1280	299	389	500	930	1	1	59750830	782	22.55	0.69	12	0.02	58.00	1908.00	1750	20240412	-25.26	1142	20241115	14.54	1750	-25.26	20240412	1142	14.54	20241115	1750	-25.26	20240412	1142	14.54	20241115	0.24	N	013700	500	298 억	325934	N	N	50	N	N
40	20241224	100312	57	100.00	KOSPI	건설업	N	N	N	N	N	1313	16	2	1.23	9823110	7519	11.55	1297	1319	1297	1686	908	1297	1306.44	0.55	0	-1708	1343	1319	1291	1267	1239	1332	1280	299	389	500	930	1	1	59750830	785	22.64	0.69	12	0.01	58.00	1908.00	1750	20240412	-24.97	1142	20241115	14.97	1750	-24.97	20240412	1142	14.97	20241115	1750	-24.97	20240412	1142	14.97	20241115	0.24	N	013700	500	298 억	325934	N	N	50	N	N
41	20241224	090314	57	100.00	KOSPI	건설업	N	N	N	N	N	1304	7	2	0.54	426427	327	0.50	1297	1305	1297	1686	908	1297	1304.06	0.55	0	-3	1343	1319	1291	1267	1239	1332	1280	299	389	500	930	1	1	59750830	779	22.48	0.68	12	0.00	58.00	1908.00	1750	20240412	-25.49	1142	20241115	14.19	1750	-25.49	20240412	1142	14.19	20241115	1750	-25.49	20240412	1142	14.19	20241115	0.24	N	013700	500	298 억	325934	N	N	50	N	N
42	20241223	160310	57	100.00	KOSPI	건설업	N	N	N	N	N	1297	-3	5	-0.23	82893000	64371	28.59	1273	1315	1263	1690	910	1300	1287.65	0.53	0	11079	1360	1330	1290	1260	1220	1345	1275	299	390	500	930	1	1	59750830	775	22.36	0.68	12	0.11	58.00	1908.00	1750	20240412	-25.89	1142	20241115	13.57	1750	-25.89	20240412	1142	13.57	20241115	1750	-25.89	20240412	1142	13.57	20241115	0.24	N	013700	500	298 억	315730	N	N	50	N	N
43	20241223	150312	57	100.00	KOSPI	건설업	N	N	N	N	N	1303	3	2	0.23	79503867	61758	27.43	1273	1315	1263	1690	910	1300	1287.35	0.53	0	10824	1360	1330	1290	1260	1220	1345	1275	299	390	500	930	1	1	59750830	779	22.47	0.68	12	0.10	58.00	1908.00	1750	20240412	-25.54	1142	20241115	14.10	1750	-25.54	20240412	1142	14.10	20241115	1750	-25.54	20240412	1142	14.10	20241115	0.24	N	013700	500	298 억	315730	N	N	11	N	N
44	20241223	140310	57	100.00	KOSPI	건설업	N	N	N	N	N	1302	2	2	0.15	76562793	59493	26.43	1273	1315	1263	1690	910	1300	1286.92	0.53	0	10606	1360	1330	1290	1260	1220	1345	1275	299	390	500	930	1	1	59750830	778	22.45	0.68	12	0.10	58.00	1908.00	1750	20240412	-25.60	1142	20241115	14.01	1750	-25.60	20240412	1142	14.01	20241115	1750	-25.60	20240412	1142	14.01	20241115	0.24	N	013700	500	298 억	315730	N	N	11	N	N
45	20241223	130311	57	100.00	KOSPI	건설업	N	N	N	N	N	1298	-2	5	-0.15	58143382	45312	20.13	1273	1300	1263	1690	910	1300	1283.18	0.53	0	5493	1360	1330	1290	1260	1220	1345	1275	299	390	500	930	1	1	59750830	776	22.38	0.68	12	0.08	58.00	1908.00	1750	20240412	-25.83	1142	20241115	13.66	1750	-25.83	20240412	1142	13.66	20241115	1750	-25.83	20240412	1142	13.66	20241115	0.24	N	013700	500	298 억	315730	N	N	11	N	N
46	20241223	120311	57	100.00	KOSPI	건설업	N	N	N	N	N	1299	-1	5	-0.08	55996630	43646	19.39	1273	1300	1263	1690	910	1300	1282.97	0.53	0	5482	1360	1330	1290	1260	1220	1345	1275	299	390	500	930	1	1	59750830	776	22.40	0.68	12	0.07	58.00	1908.00	1750	20240412	-25.77	1142	20241115	13.75	1750	-25.77	20240412	1142	13.75	20241115	1750	-25.77	20240412	1142	13.75	20241115	0.24	N	013700	500	298 억	315730	N	N	11	N	N
47	20241223	110310	57	100.00	KOSPI	건설업	N	N	N	N	N	1294	-6	5	-0.46	35543291	27711	12.31	1273	1300	1263	1690	910	1300	1282.64	0.53	0	1224	1360	1330	1290	1260	1220	1345	1275	299	390	500	930	1	1	59750830	773	22.31	0.68	12	0.05	58.00	1908.00	1750	20240412	-26.06	1142	20241115	13.31	1750	-26.06	20240412	1142	13.31	20241115	1750	-26.06	20240412	1142	13.31	20241115	0.24	N	013700	500	298 억	315730	N	N	11	N	N
48	20241223	100310	57	100.00	KOSPI	건설업	N	N	N	N	N	1297	-3	5	-0.23	27154879	21236	9.43	1273	1300	1263	1690	910	1300	1278.72	0.53	0	1175	1360	1330	1290	1260	1220	1345	1275	299	390	500	930	1	1	59750830	775	22.36	0.68	12	0.04	58.00	1908.00	1750	20240412	-25.89	1142	20241115	13.57	1750	-25.89	20240412	1142	13.57	20241115	1750	-25.89	20240412	1142	13.57	20241115	0.24	N	013700	500	298 억	315730	N	N	11	N	N
49	20241223	090311	57	100.00	KOSPI	건설업	N	N	N	N	N	1287	-13	5	-1.00	2766236	2169	0.96	1273	1300	1273	1690	910	1300	1275.35	0.53	0	1414	1360	1330	1290	1260	1220	1345	1275	299	390	500	930	1	1	59750830	769	22.19	0.67	12	0.00	58.00	1908.00	1750	20240412	-26.46	1142	20241115	12.70	1750	-26.46	20240412	1142	12.70	20241115	1750	-26.46	20240412	1142	12.70	20241115	0.24	N	013700	500	298 억	315730	N	N	11	N	N
50	20241220	160309	57	100.00	KOSPI	건설업	N	N	N	N	N	1300	-10	5	-0.76	289027720	225131	122.99	1298	1320	1250	1703	917	1310	1283.75	0.53	0	487	1376	1342	1320	1286	1264	1332	1276	299	393	500	940	1	1	59750830	777	22.41	0.68	12	0.38	58.00	1908.00	1750	20240412	-25.71	1142	20241115	13.84	1750	-25.71	20240412	1142	13.84	20241115	1750	-25.71	20240412	1142	13.84	20241115	0.24	N	013700	500	298 억	316298	N	N	11	N	N
51	20241220	150309	57	100.00	KOSPI	건설업	N	N	N	N	N	1296	-14	5	-1.07	277285889	216063	118.04	1298	1320	1250	1703	917	1310	1283.28	0.53	0	1162	1376	1342	1320	1286	1264	1332	1276	299	393	500	940	1	1	59750830	774	22.34	0.68	12	0.36	58.00	1908.00	1750	20240412	-25.94	1142	20241115	13.49	1750	-25.94	20240412	1142	13.49	20241115	1750	-25.94	20240412	1142	13.49	20241115	0.24	N	013700	500	298 억	316298	N	N	0	N	N
52	20241220	140310	57	100.00	KOSPI	건설업	N	N	N	N	N	1290	-20	5	-1.53	259232751	201995	110.35	1298	1320	1250	1703	917	1310	1283.28	0.53	0	1641	1376	1342	1320	1286	1264	1332	1276	299	393	500	940	1	1	59750830	771	22.24	0.68	12	0.34	58.00	1908.00	1750	20240412	-26.29	1142	20241115	12.96	1750	-26.29	20240412	1142	12.96	20241115	1750	-26.29	20240412	1142	12.96	20241115	0.24	N	013700	500	298 억	316298	N	N	0	N	N
53	20241220	130309	57	100.00	KOSPI	건설업	N	N	N	N	N	1293	-17	5	-1.30	228773009	178321	97.42	1298	1320	1250	1703	917	1310	1282.84	0.53	0	736	1376	1342	1320	1286	1264	1332	1276	299	393	500	940	1	1	59750830	773	22.29	0.68	12	0.30	58.00	1908.00	1750	20240412	-26.11	1142	20241115	13.22	1750	-26.11	20240412	1142	13.22	20241115	1750	-26.11	20240412	1142	13.22	20241115	0.24	N	013700	500	298 억	316298	N	N	0	N	N
54	20241220	120308	57	100.00	KOSPI	건설업	N	N	N	N	N	1286	-24	5	-1.83	190540363	148863	81.33	1298	1320	1250	1703	917	1310	1279.85	0.53	0	138	1376	1342	1320	1286	1264	1332	1276	299	393	500	940	1	1	59750830	768	22.17	0.67	12	0.25	58.00	1908.00	1750	20240412	-26.51	1142	20241115	12.61	1750	-26.51	20240412	1142	12.61	20241115	1750	-26.51	20240412	1142	12.61	20241115	0.24	N	013700	500	298 억	316298	N	N	0	N	N
55	20241220	110308	57	100.00	KOSPI	건설업	N	N	N	N	N	1285	-25	5	-1.91	136261048	106430	58.14	1298	1320	1250	1703	917	1310	1280.12	0.53	0	487	1376	1342	1320	1286	1264	1332	1276	299	393	500	940	1	1	59750830	768	22.16	0.67	12	0.18	58.00	1908.00	1750	20240412	-26.57	1142	20241115	12.52	1750	-26.57	20240412	1142	12.52	20241115	1750	-26.57	20240412	1142	12.52	20241115	0.24	N	013700	500	298 억	316298	N	N	0	N	N
56	20241220	100309	57	100.00	KOSPI	건설업	N	N	N	N	N	1285	-25	5	-1.91	68935746	53426	29.19	1298	1320	1282	1703	917	1310	1290.08	0.53	0	1081	1376	1342	1320	1286	1264	1332	1276	299	393	500	940	1	1	59750830	768	22.16	0.67	12	0.09	58.00	1908.00	1750	20240412	-26.57	1142	20241115	12.52	1750	-26.57	20240412	1142	12.52	20241115	1750	-26.57	20240412	1142	12.52	20241115	0.24	N	013700	500	298 억	316298	N	N	0	N	N
57	20241220	090309	57	100.00	KOSPI	건설업	N	N	N	N	N	1320	10	2	0.76	3999129	3078	1.68	1298	1320	1295	1703	917	1310	1296.66	0.53	0	-80	1376	1342	1320	1286	1264	1332	1276	299	393	500	940	1	1	59750830	789	22.76	0.69	12	0.01	58.00	1908.00	1750	20240412	-24.57	1142	20241115	15.59	1750	-24.57	20240412	1142	15.59	20241115	1750	-24.57	20240412	1142	15.59	20241115	0.24	N	013700	500	298 억	316298	N	N	0	N	N
58	20241219	160309	57	100.00	KOSPI	건설업	N	N	N	N	N	1310	-35	5	-2.60	240288723	182857	118.22	1344	1354	1298	1748	942	1345	1314.06	0.51	0	6762	1406	1375	1349	1318	1292	1362	1305	299	403	500	960	1	1	59750830	783	22.59	0.69	12	0.31	58.00	1908.00	1750	20240412	-25.14	1142	20241115	14.71	1750	-25.14	20240412	1142	14.71	20241115	1750	-25.14	20240412	1142	14.71	20241115	0.24	N	013700	500	298 억	303287	N	N	27	N	N
59	20241219	150307	57	100.00	KOSPI	건설업	N	N	N	N	N	1317	-28	5	-2.08	212238214	161465	104.39	1344	1354	1298	1748	942	1345	1314.41	0.51	0	8475	1406	1375	1349	1318	1292	1362	1305	299	403	500	960	1	1	59750830	787	22.71	0.69	12	0.27	58.00	1908.00	1750	20240412	-24.74	1142	20241115	15.32	1750	-24.74	20240412	1142	15.32	20241115	1750	-24.74	20240412	1142	15.32	20241115	0.24	N	013700	500	298 억	303287	N	N	27	N	N
60	20241219	140308	57	100.00	KOSPI	건설업	N	N	N	N	N	1318	-27	5	-2.01	142501696	108083	69.88	1344	1354	1311	1748	942	1345	1318.39	0.51	0	8986	1406	1375	1349	1318	1292	1362	1305	299	403	500	960	1	1	59750830	788	22.72	0.69	12	0.18	58.00	1908.00	1750	20240412	-24.69	1142	20241115	15.41	1750	-24.69	20240412	1142	15.41	20241115	1750	-24.69	20240412	1142	15.41	20241115	0.24	N	013700	500	298 억	303287	N	N	27	N	N
61	20241219	130307	57	100.00	KOSPI	건설업	N	N	N	N	N	1326	-19	5	-1.41	140488928	106557	68.89	1344	1354	1311	1748	942	1345	1318.38	0.51	0	8992	1406	1375	1349	1318	1292	1362	1305	299	403	500	960	1	1	59750830	792	22.86	0.69	12	0.18	58.00	1908.00	1750	20240412	-24.23	1142	20241115	16.11	1750	-24.23	20240412	1142	16.11	20241115	1750	-24.23	20240412	1142	16.11	20241115	0.24	N	013700	500	298 억	303287	N	N	27	N	N
62	20241219	120308	57	100.00	KOSPI	건설업	N	N	N	N	N	1326	-19	5	-1.41	136489590	103529	66.93	1344	1354	1311	1748	942	1345	1318.31	0.51	0	8965	1406	1375	1349	1318	1292	1362	1305	299	403	500	960	1	1	59750830	792	22.86	0.69	12	0.17	58.00	1908.00	1750	20240412	-24.23	1142	20241115	16.11	1750	-24.23	20240412	1142	16.11	20241115	1750	-24.23	20240412	1142	16.11	20241115	0.24	N	013700	500	298 억	303287	N	N	27	N	N
63	20241219	110308	57	100.00	KOSPI	건설업	N	N	N	N	N	1322	-23	5	-1.71	106664453	80872	52.28	1344	1354	1313	1748	942	1345	1318.86	0.51	0	6485	1406	1375	1349	1318	1292	1362	1305	299	403	500	960	1	1	59750830	790	22.79	0.69	12	0.14	58.00	1908.00	1750	20240412	-24.46	1142	20241115	15.76	1750	-24.46	20240412	1142	15.76	20241115	1750	-24.46	20240412	1142	15.76	20241115	0.24	N	013700	500	298 억	303287	N	N	27	N	N
64	20241219	100308	57	100.00	KOSPI	건설업	N	N	N	N	N	1330	-15	5	-1.12	38518007	29133	18.83	1344	1354	1313	1748	942	1345	1321.97	0.51	0	3537	1406	1375	1349	1318	1292	1362	1305	299	403	500	960	1	1	59750830	795	22.93	0.70	12	0.05	58.00	1908.00	1750	20240412	-24.00	1142	20241115	16.46	1750	-24.00	20240412	1142	16.46	20241115	1750	-24.00	20240412	1142	16.46	20241115	0.24	N	013700	500	298 억	303287	N	N	27	N	N
65	20241219	090308	57	100.00	KOSPI	건설업	N	N	N	N	N	1330	-15	5	-1.12	1866440	1397	0.90	1344	1344	1330	1748	942	1345	1334.36	0.51	0	159	1406	1375	1349	1318	1292	1362	1305	299	403	500	960	1	1	59750830	795	22.93	0.70	12	0.00	58.00	1908.00	1750	20240412	-24.00	1142	20241115	16.46	1750	-24.00	20240412	1142	16.46	20241115	1750	-24.00	20240412	1142	16.46	20241115	0.24	N	013700	500	298 억	303287	N	N	27	N	N
66	20241218	160307	57	100.00	KOSPI	건설업	N	N	N	N	N	1345	-8	5	-0.59	208099493	153829	93.03	1353	1380	1323	1758	948	1353	1352.80	0.50	0	-6394	1425	1388	1361	1324	1297	1375	1311	299	405	500	970	1	1	59750830	804	23.19	0.70	12	0.26	58.00	1908.00	1750	20240412	-23.14	1142	20241115	17.78	1750	-23.14	20240412	1142	17.78	20241115	1750	-23.14	20240412	1142	17.78	20241115	0.27	N	013700	500	298 억	299939	N	N	27	N	N
67	20241218	150308	57	100.00	KOSPI	건설업	N	N	N	N	N	1354	1	2	0.07	187708593	138674	83.86	1353	1380	1323	1758	948	1353	1353.60	0.50	0	-6435	1425	1388	1361	1324	1297	1375	1311	299	405	500	970	1	1	59750830	809	23.34	0.71	12	0.23	58.00	1908.00	1750	20240412	-22.63	1142	20241115	18.56	1750	-22.63	20240412	1142	18.56	20241115	1750	-22.63	20240412	1142	18.56	20241115	0.27	N	013700	500	298 억	299939	N	N	1	N	N
68	20241218	140308	57	100.00	KOSPI	건설업	N	N	N	N	N	1360	7	2	0.52	158551095	117258	70.91	1353	1380	1323	1758	948	1353	1352.16	0.50	0	-2515	1425	1388	1361	1324	1297	1375	1311	299	405	500	970	1	1	59750830	813	23.45	0.71	12	0.20	58.00	1908.00	1750	20240412	-22.29	1142	20241115	19.09	1750	-22.29	20240412	1142	19.09	20241115	1750	-22.29	20240412	1142	19.09	20241115	0.27	N	013700	500	298 억	299939	N	N	1	N	N
69	20241218	130307	57	100.00	KOSPI	건설업	N	N	N	N	N	1356	3	2	0.22	144602434	106946	64.67	1353	1380	1323	1758	948	1353	1352.11	0.50	0	-2523	1425	1388	1361	1324	1297	1375	1311	299	405	500	970	1	1	59750830	810	23.38	0.71	12	0.18	58.00	1908.00	1750	20240412	-22.51	1142	20241115	18.74	1750	-22.51	20240412	1142	18.74	20241115	1750	-22.51	20240412	1142	18.74	20241115	0.27	N	013700	500	298 억	299939	N	N	1	N	N
70	20241218	120309	57	100.00	KOSPI	건설업	N	N	N	N	N	1366	13	2	0.96	135644522	100335	60.68	1353	1380	1323	1758	948	1353	1351.92	0.50	0	-3192	1425	1388	1361	1324	1297	1375	1311	299	405	500	970	1	1	59750830	816	23.55	0.72	12	0.17	58.00	1908.00	1750	20240412	-21.94	1142	20241115	19.61	1750	-21.94	20240412	1142	19.61	20241115	1750	-21.94	20240412	1142	19.61	20241115	0.27	N	013700	500	298 억	299939	N	N	1	N	N
71	20241218	110308	57	100.00	KOSPI	건설업	N	N	N	N	N	1369	16	2	1.18	124729694	92345	55.84	1353	1380	1323	1758	948	1353	1350.69	0.50	0	-3133	1425	1388	1361	1324	1297	1375	1311	299	405	500	970	1	1	59750830	818	23.60	0.72	12	0.15	58.00	1908.00	1750	20240412	-21.77	1142	20241115	19.88	1750	-21.77	20240412	1142	19.88	20241115	1750	-21.77	20240412	1142	19.88	20241115	0.27	N	013700	500	298 억	299939	N	N	1	N	N
72	20241218	100308	57	100.00	KOSPI	건설업	N	N	N	N	N	1362	9	2	0.67	75428261	55940	33.83	1353	1380	1323	1758	948	1353	1348.38	0.50	0	-2069	1425	1388	1361	1324	1297	1375	1311	299	405	500	970	1	1	59750830	814	23.48	0.71	12	0.09	58.00	1908.00	1750	20240412	-22.17	1142	20241115	19.26	1750	-22.17	20240412	1142	19.26	20241115	1750	-22.17	20240412	1142	19.26	20241115	0.27	N	013700	500	298 억	299939	N	N	1	N	N
73	20241218	090309	57	100.00	KOSPI	건설업	N	N	N	N	N	1340	-13	5	-0.96	13105388	9768	5.91	1353	1353	1340	1758	948	1353	1341.67	0.50	0	7270	1425	1388	1361	1324	1297	1375	1311	299	405	500	970	1	1	59750830	801	23.10	0.70	12	0.02	58.00	1908.00	1750	20240412	-23.43	1142	20241115	17.34	1750	-23.43	20240412	1142	17.34	20241115	1750	-23.43	20240412	1142	17.34	20241115	0.27	N	013700	500	298 억	299939	N	N	1	N	N
74	20241217	160306	57	100.00	KOSPI		N	N	N	N	N	1353	-18	5	-1.31	222329193	162921	27.04	1398	1398	1334	1782	960	1371	1364.68	0.51	0	-2258	1438	1404	1366	1332	1294	1385	1313	299	411	500	980	1	1	59750830	808	23.33	0.71	12	0.27	58.00	1908.00	1750	20240412	-22.69	1142	20241115	18.48	1750	-22.69	20240412	1142	18.48	20241115	1750	-22.69	20240412	1142	18.48	20241115	0.25	N	013700	500	298 억	304396	N	N	1	N	N
75	20241217	150307	57	100.00	KOSPI		N	N	N	N	N	1358	-13	5	-0.95	203972178	149375	24.79	1398	1398	1334	1782	960	1371	1365.50	0.51	0	-4338	1438	1404	1366	1332	1294	1385	1313	299	411	500	980	1	1	59750830	811	23.41	0.71	12	0.25	58.00	1908.00	1750	20240412	-22.40	1142	20241115	18.91	1750	-22.40	20240412	1142	18.91	20241115	1750	-22.40	20240412	1142	18.91	20241115	0.25	N	013700	500	298 억	304396	N	N	2	N	N
76	20241217	140309	57	100.00	KOSPI		N	N	N	N	N	1370	-1	5	-0.07	200089367	146523	24.32	1398	1398	1334	1782	960	1371	1365.58	0.51	0	-3795	1438	1404	1366	1332	1294	1385	1313	299	411	500	980	1	1	59750830	819	23.62	0.72	12	0.25	58.00	1908.00	1750	20240412	-21.71	1142	20241115	19.96	1750	-21.71	20240412	1142	19.96	20241115	1750	-21.71	20240412	1142	19.96	20241115	0.25	N	013700	500	298 억	304396	N	N	2	N	N
77	20241217	130303	57	100.00	KOSPI		N	N	N	N	N	1370	-1	5	-0.07	183923350	134700	22.35	1398	1398	1334	1782	960	1371	1365.43	0.51	0	-3201	1438	1404	1366	1332	1294	1385	1313	299	411	500	980	1	1	59750830	819	23.62	0.72	12	0.23	58.00	1908.00	1750	20240412	-21.71	1142	20241115	19.96	1750	-21.71	20240412	1142	19.96	20241115	1750	-21.71	20240412	1142	19.96	20241115	0.25	N	013700	500	298 억	304396	N	N	2	N	N
78	20241217	120307	57	100.00	KOSPI		N	N	N	N	N	1375	4	2	0.29	144368953	105683	17.54	1398	1398	1334	1782	960	1371	1366.06	0.51	0	-4004	1438	1404	1366	1332	1294	1385	1313	299	411	500	980	1	1	59750830	822	23.71	0.72	12	0.18	58.00	1908.00	1750	20240412	-21.43	1142	20241115	20.40	1750	-21.43	20240412	1142	20.40	20241115	1750	-21.43	20240412	1142	20.40	20241115	0.25	N	013700	500	298 억	304396	N	N	2	N	N
79	20241217	110307	57	100.00	KOSPI		N	N	N	N	N	1380	9	2	0.66	110704262	81351	13.50	1398	1398	1334	1782	960	1371	1360.82	0.51	0	-2468	1438	1404	1366	1332	1294	1385	1313	299	411	500	980	1	1	59750830	825	23.79	0.72	12	0.14	58.00	1908.00	1750	20240412	-21.14	1142	20241115	20.84	1750	-21.14	20240412	1142	20.84	20241115	1750	-21.14	20240412	1142	20.84	20241115	0.25	N	013700	500	298 억	304396	N	N	2	N	N
80	20241217	100304	57	100.00	KOSPI		N	N	N	N	N	1351	-20	5	-1.46	61604680	45574	7.56	1398	1398	1334	1782	960	1371	1351.75	0.51	0	-92	1438	1404	1366	1332	1294	1385	1313	299	411	500	980	1	1	59750830	807	23.29	0.71	12	0.08	58.00	1908.00	1750	20240412	-22.80	1142	20241115	18.30	1750	-22.80	20240412	1142	18.30	20241115	1750	-22.80	20240412	1142	18.30	20241115	0.25	N	013700	500	298 억	304396	N	N	2	N	N
81	20241217	090306	57	100.00	KOSPI		N	N	N	N	N	1370	-1	5	-0.07	3172115	2301	0.38	1398	1398	1370	1782	960	1371	1378.58	0.51	0	264	1438	1404	1366	1332	1294	1385	1313	299	411	500	980	1	1	59750830	819	23.62	0.72	12	0.00	58.00	1908.00	1750	20240412	-21.71	1142	20241115	19.96	1750	-21.71	20240412	1142	19.96	20241115	1750	-21.71	20240412	1142	19.96	20241115	0.25	N	013700	500	298 억	304396	N	N	2	N	N
82	20241216	160306	57	100.00	KOSPI		N	N	N	N	N	1371	23	2	1.71	817704673	601179	139.43	1377	1400	1328	1752	944	1348	1360.16	0.47	0	21282	1382	1364	1331	1313	1280	1374	1323	299	404	500	970	1	1	59750830	819	23.64	0.72	12	1.01	58.00	1908.00	1750	20240412	-21.66	1142	20241115	20.05	1750	-21.66	20240412	1142	20.05	20241115	1750	-21.66	20240412	1142	20.05	20241115	0.23	N	013700	500	298 억	283132	N	N	2	N	N
83	20241216	150307	57	100.00	KOSPI		N	N	N	N	N	1381	33	2	2.45	782480077	575602	133.50	1377	1400	1328	1752	944	1348	1359.43	0.47	0	24290	1382	1364	1331	1313	1280	1374	1323	299	404	500	970	1	1	59750830	825	23.81	0.72	12	0.96	58.00	1908.00	1750	20240412	-21.09	1142	20241115	20.93	1750	-21.09	20240412	1142	20.93	20241115	1750	-21.09	20240412	1142	20.93	20241115	0.23	N	013700	500	298 억	283132	N	N	50	N	N
84	20241216	140305	57	100.00	KOSPI		N	N	N	N	N	1345	-3	5	-0.22	713569828	524925	121.75	1377	1400	1328	1752	944	1348	1359.40	0.47	0	23896	1382	1364	1331	1313	1280	1374	1323	299	404	500	970	1	1	59750830	804	23.19	0.70	12	0.88	58.00	1908.00	1750	20240412	-23.14	1142	20241115	17.78	1750	-23.14	20240412	1142	17.78	20241115	1750	-23.14	20240412	1142	17.78	20241115	0.23	N	013700	500	298 억	283132	N	N	50	N	N
85	20241216	130307	57	100.00	KOSPI		N	N	N	N	N	1352	4	2	0.30	693126326	509749	118.23	1377	1400	1328	1752	944	1348	1359.76	0.47	0	25252	1382	1364	1331	1313	1280	1374	1323	299	404	500	970	1	1	59750830	808	23.31	0.71	12	0.85	58.00	1908.00	1750	20240412	-22.74	1142	20241115	18.39	1750	-22.74	20240412	1142	18.39	20241115	1750	-22.74	20240412	1142	18.39	20241115	0.23	N	013700	500	298 억	283132	N	N	50	N	N
86	20241216	120307	57	100.00	KOSPI		N	N	N	N	N	1335	-13	5	-0.96	670020688	492592	114.25	1377	1400	1328	1752	944	1348	1360.22	0.47	0	25450	1382	1364	1331	1313	1280	1374	1323	299	404	500	970	1	1	59750830	798	23.02	0.70	12	0.82	58.00	1908.00	1750	20240412	-23.71	1142	20241115	16.90	1750	-23.71	20240412	1142	16.90	20241115	1750	-23.71	20240412	1142	16.90	20241115	0.23	N	013700	500	298 억	283132	N	N	50	N	N
87	20241216	110307	57	100.00	KOSPI		N	N	N	N	N	1349	1	2	0.07	583118413	427982	99.26	1377	1400	1328	1752	944	1348	1362.52	0.47	0	16492	1382	1364	1331	1313	1280	1374	1323	299	404	500	970	1	1	59750830	806	23.26	0.71	12	0.72	58.00	1908.00	1750	20240412	-22.91	1142	20241115	18.13	1750	-22.91	20240412	1142	18.13	20241115	1750	-22.91	20240412	1142	18.13	20241115	0.23	N	013700	500	298 억	283132	N	N	50	N	N
88	20241216	100307	57	100.00	KOSPI		N	N	N	N	N	1364	16	2	1.19	375774292	277096	64.27	1377	1392	1328	1752	944	1348	1356.15	0.47	0	5924	1382	1364	1331	1313	1280	1374	1323	299	404	500	970	1	1	59750830	815	23.52	0.71	12	0.46	58.00	1908.00	1750	20240412	-22.06	1142	20241115	19.44	1750	-22.06	20240412	1142	19.44	20241115	1750	-22.06	20240412	1142	19.44	20241115	0.23	N	013700	500	298 억	283132	N	N	50	N	N
89	20241216	090307	57	100.00	KOSPI		N	N	N	N	N	1350	2	2	0.15	56261742	41144	9.54	1377	1392	1348	1752	944	1348	1367.92	0.47	0	-3346	1382	1364	1331	1313	1280	1374	1323	299	404	500	970	1	1	59750830	807	23.28	0.71	12	0.07	58.00	1908.00	1750	20240412	-22.86	1142	20241115	18.21	1750	-22.86	20240412	1142	18.21	20241115	1750	-22.86	20240412	1142	18.21	20241115	0.23	N	013700	500	298 억	283132	N	N	50	N	N
90	20241213	160301	57	100.00	KOSPI		N	N	N	N	N	1348	2	2	0.15	558156628	423290	16.58	1330	1349	1298	1749	943	1346	1318.61	0.47	0	745	1510	1427	1367	1284	1224	1469	1326	299	403	500	960	1	1	59750830	805	23.24	0.71	12	0.71	58.00	1908.00	1750	20240412	-22.97	1142	20241115	18.04	1750	-22.97	20240412	1142	18.04	20241115	1750	-22.97	20240412	1142	18.04	20241115	0.21	N	013700	500	298 억	282351	N	N	50	N	N
91	20241213	150306	57	100.00	KOSPI		N	N	N	N	N	1348	2	2	0.15	503819770	382910	15.00	1330	1348	1298	1749	943	1346	1315.77	0.47	0	4862	1510	1427	1367	1284	1224	1469	1326	299	403	500	960	1	1	59750830	805	23.24	0.71	12	0.64	58.00	1908.00	1750	20240412	-22.97	1142	20241115	18.04	1750	-22.97	20240412	1142	18.04	20241115	1750	-22.97	20240412	1142	18.04	20241115	0.21	N	013700	500	298 억	282351	N	N	0	N	N
92	20241213	140307	57	100.00	KOSPI		N	N	N	N	N	1322	-24	5	-1.78	403109697	307262	12.04	1330	1331	1298	1749	943	1346	1311.94	0.47	0	528	1510	1427	1367	1284	1224	1469	1326	299	403	500	960	1	1	59750830	790	22.79	0.69	12	0.51	58.00	1908.00	1750	20240412	-24.46	1142	20241115	15.76	1750	-24.46	20240412	1142	15.76	20241115	1750	-24.46	20240412	1142	15.76	20241115	0.21	N	013700	500	298 억	282351	N	N	0	N	N
93	20241213	130307	57	100.00	KOSPI		N	N	N	N	N	1321	-25	5	-1.86	369549595	281802	11.04	1330	1331	1298	1749	943	1346	1311.38	0.47	0	-2012	1510	1427	1367	1284	1224	1469	1326	299	403	500	960	1	1	59750830	789	22.78	0.69	12	0.47	58.00	1908.00	1750	20240412	-24.51	1142	20241115	15.67	1750	-24.51	20240412	1142	15.67	20241115	1750	-24.51	20240412	1142	15.67	20241115	0.21	N	013700	500	298 억	282351	N	N	0	N	N
94	20241213	120307	57	100.00	KOSPI		N	N	N	N	N	1317	-29	5	-2.15	342109942	261001	10.23	1330	1331	1298	1749	943	1346	1310.76	0.47	0	-995	1510	1427	1367	1284	1224	1469	1326	299	403	500	960	1	1	59750830	787	22.71	0.69	12	0.44	58.00	1908.00	1750	20240412	-24.74	1142	20241115	15.32	1750	-24.74	20240412	1142	15.32	20241115	1750	-24.74	20240412	1142	15.32	20241115	0.21	N	013700	500	298 억	282351	N	N	0	N	N
95	20241213	110306	57	100.00	KOSPI		N	N	N	N	N	1309	-37	5	-2.75	326965334	249449	9.77	1330	1331	1298	1749	943	1346	1310.75	0.47	0	-1487	1510	1427	1367	1284	1224	1469	1326	299	403	500	960	1	1	59750830	782	22.57	0.69	12	0.42	58.00	1908.00	1750	20240412	-25.20	1142	20241115	14.62	1750	-25.20	20240412	1142	14.62	20241115	1750	-25.20	20240412	1142	14.62	20241115	0.21	N	013700	500	298 억	282351	N	N	0	N	N
96	20241213	100305	57	100.00	KOSPI		N	N	N	N	N	1302	-44	5	-3.27	240677956	183183	7.18	1330	1331	1298	1749	943	1346	1313.87	0.47	0	-698	1510	1427	1367	1284	1224	1469	1326	299	403	500	960	1	1	59750830	778	22.45	0.68	12	0.31	58.00	1908.00	1750	20240412	-25.60	1142	20241115	14.01	1750	-25.60	20240412	1142	14.01	20241115	1750	-25.60	20240412	1142	14.01	20241115	0.21	N	013700	500	298 억	282351	N	N	0	N	N
97	20241213	090306	57	100.00	KOSPI		N	N	N	N	N	1320	-26	5	-1.93	50485990	38098	1.49	1330	1331	1315	1749	943	1346	1325.16	0.47	0	-2481	1510	1427	1367	1284	1224	1469	1326	299	403	500	960	1	1	59750830	789	22.76	0.69	12	0.06	58.00	1908.00	1750	20240412	-24.57	1142	20241115	15.59	1750	-24.57	20240412	1142	15.59	20241115	1750	-24.57	20240412	1142	15.59	20241115	0.21	N	013700	500	298 억	282351	N	N	0	N	N
98	20241212	160306	57	100.00	KOSPI		N	N	N	N	N	1346	-4	5	-0.30	3498995442	2519588	387.79	1334	1450	1307	1755	945	1350	1388.77	0.54	0	-41444	1432	1391	1349	1308	1266	1370	1287	299	405	500	970	1	1	59750830	804	23.21	0.71	12	4.22	58.00	1908.00	1750	20240412	-23.09	1142	20241115	17.86	1750	-23.09	20240412	1142	17.86	20241115	1750	-23.09	20240412	1142	17.86	20241115	0.27	N	013700	500	298 억	323814	N	N	0	N	N
99	20241212	150305	57	100.00	KOSPI		N	N	N	N	N	1345	-5	5	-0.37	3457200234	2488599	383.02	1334	1450	1307	1755	945	1350	1389.22	0.54	0	-42380	1432	1391	1349	1308	1266	1370	1287	299	405	500	970	1	1	59750830	804	23.19	0.70	12	4.16	58.00	1908.00	1750	20240412	-23.14	1142	20241115	17.78	1750	-23.14	20240412	1142	17.78	20241115	1750	-23.14	20240412	1142	17.78	20241115	0.27	N	013700	500	298 억	323814	N	N	0	N	N
100	20241212	140305	57	100.00	KOSPI		N	N	N	N	N	1352	2	2	0.15	3225575570	2319056	356.92	1334	1450	1307	1755	945	1350	1390.90	0.54	0	-47341	1432	1391	1349	1308	1266	1370	1287	299	405	500	970	1	1	59750830	808	23.31	0.71	12	3.88	58.00	1908.00	1750	20240412	-22.74	1142	20241115	18.39	1750	-22.74	20240412	1142	18.39	20241115	1750	-22.74	20240412	1142	18.39	20241115	0.27	N	013700	500	298 억	323814	N	N	0	N	N
101	20241212	130304	57	100.00	KOSPI		N	N	N	N	N	1405	55	2	4.07	2471051976	1771096	272.59	1334	1450	1307	1755	945	1350	1395.21	0.54	0	-45857	1432	1391	1349	1308	1266	1370	1287	299	405	500	970	1	1	59750830	839	24.22	0.74	12	2.96	58.00	1908.00	1750	20240412	-19.71	1142	20241115	23.03	1750	-19.71	20240412	1142	23.03	20241115	1750	-19.71	20240412	1142	23.03	20241115	0.27	N	013700	500	298 억	323814	N	N	0	N	N
102	20241212	120303	57	100.00	KOSPI		N	N	N	N	N	1381	31	2	2.30	397590830	297678	45.82	1334	1388	1307	1755	945	1350	1335.64	0.54	0	-8679	1432	1391	1349	1308	1266	1370	1287	299	405	500	970	1	1	59750830	825	23.81	0.72	12	0.50	58.00	1908.00	1750	20240412	-21.09	1142	20241115	20.93	1750	-21.09	20240412	1142	20.93	20241115	1750	-21.09	20240412	1142	20.93	20241115	0.27	N	013700	500	298 억	323814	N	N	0	N	N
103	20241212	110303	57	100.00	KOSPI		N	N	N	N	N	1326	-24	5	-1.78	225386099	170220	26.20	1334	1349	1307	1755	945	1350	1324.09	0.54	0	-7737	1432	1391	1349	1308	1266	1370	1287	299	405	500	970	1	1	59750830	792	22.86	0.69	12	0.28	58.00	1908.00	1750	20240412	-24.23	1142	20241115	16.11	1750	-24.23	20240412	1142	16.11	20241115	1750	-24.23	20240412	1142	16.11	20241115	0.27	N	013700	500	298 억	323814	N	N	0	N	N
104	20241212	100302	57	100.00	KOSPI		N	N	N	N	N	1314	-36	5	-2.67	172153712	129721	19.97	1334	1349	1312	1755	945	1350	1327.11	0.54	0	-7940	1432	1391	1349	1308	1266	1370	1287	299	405	500	970	1	1	59750830	785	22.66	0.69	12	0.22	58.00	1908.00	1750	20240412	-24.91	1142	20241115	15.06	1750	-24.91	20240412	1142	15.06	20241115	1750	-24.91	20240412	1142	15.06	20241115	0.27	N	013700	500	298 억	323814	N	N	0	N	N
105	20241212	090305	57	100.00	KOSPI		N	N	N	N	N	1338	-12	5	-0.89	11562243	8662	1.33	1334	1339	1334	1755	945	1350	1334.82	0.54	0	-971	1432	1391	1349	1308	1266	1370	1287	299	405	500	970	1	1	59750830	799	23.07	0.70	12	0.01	58.00	1908.00	1750	20240412	-23.54	1142	20241115	17.16	1750	-23.54	20240412	1142	17.16	20241115	1750	-23.54	20240412	1142	17.16	20241115	0.27	N	013700	500	298 억	323814	N	N	0	N	N
106	20241211	160302	57	100.00	KOSPI		N	N	N	N	N	1350	24	2	1.81	840585309	626266	24.59	1380	1390	1307	1723	929	1326	1342.20	0.54	0	2374	1473	1399	1337	1263	1201	1368	1232	299	397	500	950	1	1	59750830	807	23.28	0.71	12	1.05	58.00	1908.00	1750	20240412	-22.86	1142	20241115	18.21	1750	-22.86	20240412	1142	18.21	20241115	1750	-22.86	20240412	1142	18.21	20241115	0.21	N	013700	500	298 억	321470	N	N	1	N	N
107	20241211	150226	57	100.00	KOSPI		N	N	N	N	N	1323	-3	5	-0.23	749700382	558250	21.92	1380	1390	1307	1723	929	1326	1342.95	0.54	0	-4703	1473	1399	1337	1263	1201	1368	1232	299	397	500	950	1	1	59750830	791	22.81	0.69	12	0.93	58.00	1908.00	1750	20240412	-24.40	1142	20241115	15.85	1750	-24.40	20240412	1142	15.85	20241115	1750	-24.40	20240412	1142	15.85	20241115	0.21	N	013700	500	298 억	321470	N	N	1	N	N
108	20241211	140304	57	100.00	KOSPI		N	N	N	N	N	1334	8	2	0.60	702904351	523010	20.53	1380	1390	1307	1723	929	1326	1343.96	0.54	0	-5512	1473	1399	1337	1263	1201	1368	1232	299	397	500	950	1	1	59750830	797	23.00	0.70	12	0.88	58.00	1908.00	1750	20240412	-23.77	1142	20241115	16.81	1750	-23.77	20240412	1142	16.81	20241115	1750	-23.77	20240412	1142	16.81	20241115	0.21	N	013700	500	298 억	321470	N	N	1	N	N
109	20241211	130305	57	100.00	KOSPI		N	N	N	N	N	1327	1	2	0.08	641464702	476547	18.71	1380	1390	1307	1723	929	1326	1346.07	0.54	0	-6498	1473	1399	1337	1263	1201	1368	1232	299	397	500	950	1	1	59750830	793	22.88	0.70	12	0.80	58.00	1908.00	1750	20240412	-24.17	1142	20241115	16.20	1750	-24.17	20240412	1142	16.20	20241115	1750	-24.17	20240412	1142	16.20	20241115	0.21	N	013700	500	298 억	321470	N	N	1	N	N
110	20241211	120306	57	100.00	KOSPI		N	N	N	N	N	1329	3	2	0.23	598888804	444475	17.45	1380	1390	1307	1723	929	1326	1347.41	0.54	0	-12425	1473	1399	1337	1263	1201	1368	1232	299	397	500	950	1	1	59750830	794	22.91	0.70	12	0.74	58.00	1908.00	1750	20240412	-24.06	1142	20241115	16.37	1750	-24.06	20240412	1142	16.37	20241115	1750	-24.06	20240412	1142	16.37	20241115	0.21	N	013700	500	298 억	321470	N	N	1	N	N
111	20241211	110304	57	100.00	KOSPI		N	N	N	N	N	1322	-4	5	-0.30	545622064	404145	15.87	1380	1390	1307	1723	929	1326	1350.07	0.54	0	-11287	1473	1399	1337	1263	1201	1368	1232	299	397	500	950	1	1	59750830	790	22.79	0.69	12	0.68	58.00	1908.00	1750	20240412	-24.46	1142	20241115	15.76	1750	-24.46	20240412	1142	15.76	20241115	1750	-24.46	20240412	1142	15.76	20241115	0.21	N	013700	500	298 억	321470	N	N	1	N	N
112	20241211	100305	57	100.00	KOSPI		N	N	N	N	N	1341	15	2	1.13	472438681	349047	13.70	1380	1390	1307	1723	929	1326	1353.51	0.54	0	-7721	1473	1399	1337	1263	1201	1368	1232	299	397	500	950	1	1	59750830	801	23.12	0.70	12	0.58	58.00	1908.00	1750	20240412	-23.37	1142	20241115	17.43	1750	-23.37	20240412	1142	17.43	20241115	1750	-23.37	20240412	1142	17.43	20241115	0.21	N	013700	500	298 억	321470	N	N	1	N	N
113	20241211	090306	57	100.00	KOSPI		N	N	N	N	N	1365	39	2	2.94	122554741	89062	3.50	1380	1390	1357	1723	929	1326	1376.06	0.54	0	-17291	1473	1399	1337	1263	1201	1368	1232	299	397	500	950	1	1	59750830	816	23.53	0.72	12	0.15	58.00	1908.00	1750	20240412	-22.00	1142	20241115	19.53	1750	-22.00	20240412	1142	19.53	20241115	1750	-22.00	20240412	1142	19.53	20241115	0.21	N	013700	500	298 억	321470	N	N	1	N	N
114	20241210	160304	57	100.00	KOSPI		N	N	N	N	N	1326	-44	5	-3.21	3404845918	2514903	28.33	1330	1411	1275	1781	959	1370	1353.87	0.52	0	8639	1590	1480	1370	1260	1150	1535	1315	299	411	500	980	1	1	59750830	792	22.86	0.69	12	4.21	58.00	1908.00	1750	20240412	-24.23	1142	20241115	16.11	1750	-24.23	20240412	1142	16.11	20241115	1750	-24.23	20240412	1142	16.11	20241115	0.21	N	013700	500	298 억	312777	N	N	1	N	N
115	20241210	150303	57	100.00	KOSPI		N	N	N	N	N	1306	-64	5	-4.67	3333600586	2460832	27.72	1330	1411	1275	1781	959	1370	1354.66	0.52	0	7468	1590	1480	1370	1260	1150	1535	1315	299	411	500	980	1	1	59750830	780	22.52	0.68	12	4.12	58.00	1908.00	1750	20240412	-25.37	1142	20241115	14.36	1750	-25.37	20240412	1142	14.36	20241115	1750	-25.37	20240412	1142	14.36	20241115	0.21	N	013700	500	298 억	312777	N	N	0	N	N
116	20241210	140303	57	100.00	KOSPI		N	N	N	N	N	1297	-73	5	-5.33	3227677690	2379494	26.81	1330	1411	1275	1781	959	1370	1356.45	0.52	0	2194	1590	1480	1370	1260	1150	1535	1315	299	411	500	980	1	1	59750830	775	22.36	0.68	12	3.98	58.00	1908.00	1750	20240412	-25.89	1142	20241115	13.57	1750	-25.89	20240412	1142	13.57	20241115	1750	-25.89	20240412	1142	13.57	20241115	0.21	N	013700	500	298 억	312777	N	N	0	N	N
117	20241210	130302	57	100.00	KOSPI		N	N	N	N	N	1299	-71	5	-5.18	3090449336	2273558	25.61	1330	1411	1275	1781	959	1370	1359.30	0.52	0	-7428	1590	1480	1370	1260	1150	1535	1315	299	411	500	980	1	1	59750830	776	22.40	0.68	12	3.81	58.00	1908.00	1750	20240412	-25.77	1142	20241115	13.75	1750	-25.77	20240412	1142	13.75	20241115	1750	-25.77	20240412	1142	13.75	20241115	0.21	N	013700	500	298 억	312777	N	N	0	N	N
118	20241210	120302	57	100.00	KOSPI		N	N	N	N	N	1346	-24	5	-1.75	2711520391	1982546	22.33	1330	1411	1275	1781	959	1370	1367.70	0.52	0	-6457	1590	1480	1370	1260	1150	1535	1315	299	411	500	980	1	1	59750830	804	23.21	0.71	12	3.32	58.00	1908.00	1750	20240412	-23.09	1142	20241115	17.86	1750	-23.09	20240412	1142	17.86	20241115	1750	-23.09	20240412	1142	17.86	20241115	0.21	N	013700	500	298 억	312777	N	N	0	N	N
119	20241210	110303	57	100.00	KOSPI		N	N	N	N	N	1364	-6	5	-0.44	2369501082	1729475	19.48	1330	1411	1275	1781	959	1370	1370.07	0.52	0	-7156	1590	1480	1370	1260	1150	1535	1315	299	411	500	980	1	1	59750830	815	23.52	0.71	12	2.89	58.00	1908.00	1750	20240412	-22.06	1142	20241115	19.44	1750	-22.06	20240412	1142	19.44	20241115	1750	-22.06	20240412	1142	19.44	20241115	0.21	N	013700	500	298 억	312777	N	N	0	N	N
120	20241210	100302	57	100.00	KOSPI		N	N	N	N	N	1405	35	2	2.55	1772676089	1297634	14.62	1330	1411	1275	1781	959	1370	1366.08	0.52	0	-10696	1590	1480	1370	1260	1150	1535	1315	299	411	500	980	1	1	59750830	839	24.22	0.74	12	2.17	58.00	1908.00	1750	20240412	-19.71	1142	20241115	23.03	1750	-19.71	20240412	1142	23.03	20241115	1750	-19.71	20240412	1142	23.03	20241115	0.21	N	013700	500	298 억	312777	N	N	0	N	N
121	20241210	090305	57	100.00	KOSPI		N	N	N	N	N	1321	-49	5	-3.58	220905500	168311	1.90	1330	1370	1275	1781	959	1370	1312.32	0.52	0	29575	1590	1480	1370	1260	1150	1535	1315	299	411	500	980	1	1	59750830	789	22.78	0.69	12	0.28	58.00	1908.00	1750	20240412	-24.51	1142	20241115	15.67	1750	-24.51	20240412	1142	15.67	20241115	1750	-24.51	20240412	1142	15.67	20241115	0.21	N	013700	500	298 억	312777	N	N	0	N	N
122	20241209	160301	57	100.00	KOSPI		N	N	N	N	N	1370	140	2	11.38	12091147381	8799559	6571.69	1352	1480	1260	1599	861	1230	1374.06	0.54	0	-11949	1298	1264	1226	1192	1154	1281	1209	299	369	500	880	1	1	59750830	819	23.62	0.72	12	14.73	58.00	1908.00	1750	20240412	-21.71	1142	20241115	19.96	1750	-21.71	20240412	1142	19.96	20241115	1750	-21.71	20240412	1142	19.96	20241115	0.21	N	013700	500	298 억	324810	N	N	0	N	N
123	20241209	150303	57	100.00	KOSPI		N	N	N	N	N	1363	133	2	10.81	11416071862	8311695	6207.34	1352	1480	1260	1599	861	1230	1373.50	0.54	0	-12491	1298	1264	1226	1192	1154	1281	1209	299	369	500	880	1	1	59750830	814	23.50	0.71	12	13.91	58.00	1908.00	1750	20240412	-22.11	1142	20241115	19.35	1750	-22.11	20240412	1142	19.35	20241115	1750	-22.11	20240412	1142	19.35	20241115	0.21	N	013700	500	298 억	324810	N	N	0	N	N
124	20241209	140303	57	100.00	KOSPI		N	N	N	N	N	1323	93	2	7.56	9572622664	6976552	5210.23	1352	1480	1260	1599	861	1230	1372.11	0.54	0	-7389	1298	1264	1226	1192	1154	1281	1209	299	369	500	880	1	1	59750830	791	22.81	0.69	12	11.68	58.00	1908.00	1750	20240412	-24.40	1142	20241115	15.85	1750	-24.40	20240412	1142	15.85	20241115	1750	-24.40	20240412	1142	15.85	20241115	0.21	N	013700	500	298 억	324810	N	N	0	N	N
125	20241209	130304	57	100.00	KOSPI		N	N	N	N	N	1335	105	2	8.54	9113893866	6629385	4950.96	1352	1480	1260	1599	861	1230	1374.77	0.54	0	-11502	1298	1264	1226	1192	1154	1281	1209	299	369	500	880	1	1	59750830	798	23.02	0.70	12	11.10	58.00	1908.00	1750	20240412	-23.71	1142	20241115	16.90	1750	-23.71	20240412	1142	16.90	20241115	1750	-23.71	20240412	1142	16.90	20241115	0.21	N	013700	500	298 억	324810	N	N	0	N	N
126	20241209	120302	57	100.00	KOSPI		N	N	N	N	N	1385	155	2	12.60	8719430661	6340474	4735.20	1352	1480	1260	1599	861	1230	1375.20	0.54	0	-5130	1298	1264	1226	1192	1154	1281	1209	299	369	500	880	1	1	59750830	828	23.88	0.73	12	10.61	58.00	1908.00	1750	20240412	-20.86	1142	20241115	21.28	1750	-20.86	20240412	1142	21.28	20241115	1750	-20.86	20240412	1142	21.28	20241115	0.21	N	013700	500	298 억	324810	N	N	0	N	N
127	20241209	110303	57	100.00	KOSPI		N	N	N	N	N	1390	160	2	13.01	7767635667	5646833	4217.17	1352	1480	1260	1599	861	1230	1375.57	0.54	0	-14666	1298	1264	1226	1192	1154	1281	1209	299	369	500	880	1	1	59750830	831	23.97	0.73	12	9.45	58.00	1908.00	1750	20240412	-20.57	1142	20241115	21.72	1750	-20.57	20240412	1142	21.72	20241115	1750	-20.57	20240412	1142	21.72	20241115	0.21	N	013700	500	298 억	324810	N	N	0	N	N
128	20241209	100303	57	100.00	KOSPI		N	N	N	N	N	1307	77	2	6.26	5845581670	4250813	3174.59	1352	1480	1260	1599	861	1230	1375.17	0.54	0	-6655	1298	1264	1226	1192	1154	1281	1209	299	369	500	880	1	1	59750830	781	22.53	0.69	12	7.11	58.00	1908.00	1750	20240412	-25.31	1142	20241115	14.45	1750	-25.31	20240412	1142	14.45	20241115	1750	-25.31	20240412	1142	14.45	20241115	0.21	N	013700	500	298 억	324810	N	N	0	N	N
129	20241209	090301	57	100.00	KOSPI		N	N	N	N	N	1355	125	2	10.16	773303367	553867	413.64	1352	1480	1324	1599	861	1230	1396.19	0.54	0	-4672	1298	1264	1226	1192	1154	1281	1209	299	369	500	880	1	1	59750830	810	23.36	0.71	12	0.93	58.00	1908.00	1750	20240412	-22.57	1142	20241115	18.65	1750	-22.57	20240412	1142	18.65	20241115	1750	-22.57	20240412	1142	18.65	20241115	0.21	N	013700	500	298 억	324810	N	N	0	N	N
130	20241206	160301	57	100.00	KOSPI	건설업	N	N	N	N	N	1230	34	2	2.84	161545859	131750	304.89	1205	1260	1188	1554	838	1196	1226.15	0.54	0	534	1238	1216	1206	1184	1174	1212	1180	299	358	500	860	1	1	59750830	735	21.21	0.64	12	0.22	58.00	1908.00	1750	20240412	-29.71	1142	20241115	7.71	1750	-29.71	20240412	1142	7.71	20241115	1750	-29.71	20240412	1142	7.71	20241115	0.21	N	013700	500	298 억	324276	N	N	0	N	N
131	20241206	150301	57	100.00	KOSPI	건설업	N	N	N	N	N	1224	28	2	2.34	158927020	129618	299.95	1205	1260	1188	1554	838	1196	1226.12	0.54	0	915	1238	1216	1206	1184	1174	1212	1180	299	358	500	860	1	1	59750830	731	21.10	0.64	12	0.22	58.00	1908.00	1750	20240412	-30.06	1142	20241115	7.18	1750	-30.06	20240412	1142	7.18	20241115	1750	-30.06	20240412	1142	7.18	20241115	0.21	N	013700	500	298 억	324276	N	N	0	N	N
132	20241206	140300	57	100.00	KOSPI	건설업	N	N	N	N	N	1230	34	2	2.84	157165978	128179	296.62	1205	1260	1188	1554	838	1196	1226.14	0.54	0	897	1238	1216	1206	1184	1174	1212	1180	299	358	500	860	1	1	59750830	735	21.21	0.64	12	0.21	58.00	1908.00	1750	20240412	-29.71	1142	20241115	7.71	1750	-29.71	20240412	1142	7.71	20241115	1750	-29.71	20240412	1142	7.71	20241115	0.21	N	013700	500	298 억	324276	N	N	0	N	N
133	20241206	130301	57	100.00	KOSPI	건설업	N	N	N	N	N	1229	33	2	2.76	141596102	115448	267.16	1205	1260	1188	1554	838	1196	1226.49	0.54	0	-212	1238	1216	1206	1184	1174	1212	1180	299	358	500	860	1	1	59750830	734	21.19	0.64	12	0.19	58.00	1908.00	1750	20240412	-29.77	1142	20241115	7.62	1750	-29.77	20240412	1142	7.62	20241115	1750	-29.77	20240412	1142	7.62	20241115	0.21	N	013700	500	298 억	324276	N	N	0	N	N
134	20241206	120300	57	100.00	KOSPI	건설업	N	N	N	N	N	1224	28	2	2.34	125766048	102443	237.07	1205	1260	1188	1554	838	1196	1227.67	0.54	0	-2526	1238	1216	1206	1184	1174	1212	1180	299	358	500	860	1	1	59750830	731	21.10	0.64	12	0.17	58.00	1908.00	1750	20240412	-30.06	1142	20241115	7.18	1750	-30.06	20240412	1142	7.18	20241115	1750	-30.06	20240412	1142	7.18	20241115	0.21	N	013700	500	298 억	324276	N	N	0	N	N
135	20241206	110301	57	100.00	KOSPI	건설업	N	N	N	N	N	1245	49	2	4.10	85909589	70019	162.03	1205	1245	1188	1554	838	1196	1226.95	0.54	0	-1181	1238	1216	1206	1184	1174	1212	1180	299	358	500	860	1	1	59750830	744	21.47	0.65	12	0.12	58.00	1908.00	1750	20240412	-28.86	1142	20241115	9.02	1750	-28.86	20240412	1142	9.02	20241115	1750	-28.86	20240412	1142	9.02	20241115	0.21	N	013700	500	298 억	324276	N	N	0	N	N
136	20241206	100258	57	100.00	KOSPI	건설업	N	N	N	N	N	1230	34	2	2.84	25009630	20632	47.74	1205	1230	1188	1554	838	1196	1212.18	0.54	0	98	1238	1216	1206	1184	1174	1212	1180	299	358	500	860	1	1	59750830	735	21.21	0.64	12	0.03	58.00	1908.00	1750	20240412	-29.71	1142	20241115	7.71	1750	-29.71	20240412	1142	7.71	20241115	1750	-29.71	20240412	1142	7.71	20241115	0.21	N	013700	500	298 억	324276	N	N	0	N	N
137	20241206	090300	57	100.00	KOSPI	건설업	N	N	N	N	N	1197	1	2	0.08	1251362	1042	2.41	1205	1205	1197	1554	838	1196	1200.92	0.54	0	0	1238	1216	1206	1184	1174	1212	1180	299	358	500	860	1	1	59750830	715	20.64	0.63	12	0.00	58.00	1908.00	1750	20240412	-31.60	1142	20241115	4.82	1750	-31.60	20240412	1142	4.82	20241115	1750	-31.60	20240412	1142	4.82	20241115	0.21	N	013700	500	298 억	324276	N	N	0	N	N
138	20241205	160256	57	100.00	KOSPI	건설업	N	N	N	N	N	1196	-37	5	-3.00	52121679	43213	9.18	1208	1228	1196	1602	864	1233	1206.16	0.54	0	866	1404	1318	1244	1158	1084	1361	1201	299	369	500	880	1	1	59750830	715	20.62	0.63	12	0.07	58.00	1908.00	1750	20240412	-31.66	1142	20241115	4.73	1750	-31.66	20240412	1142	4.73	20241115	1750	-31.66	20240412	1142	4.73	20241115	0.21	N	013700	500	298 억	322962	N	N	0	N	N
139	20241205	150259	57	100.00	KOSPI	건설업	N	N	N	N	N	1205	-28	5	-2.27	42424144	35126	7.46	1208	1228	1198	1602	864	1233	1207.77	0.54	0	2161	1404	1318	1244	1158	1084	1361	1201	299	369	500	880	1	1	59750830	720	20.78	0.63	12	0.06	58.00	1908.00	1750	20240412	-31.14	1142	20241115	5.52	1750	-31.14	20240412	1142	5.52	20241115	1750	-31.14	20240412	1142	5.52	20241115	0.21	N	013700	500	298 억	322962	N	N	0	N	N
140	20241205	140257	57	100.00	KOSPI	건설업	N	N	N	N	N	1213	-20	5	-1.62	34044337	28185	5.99	1208	1228	1198	1602	864	1233	1207.89	0.54	0	2999	1404	1318	1244	1158	1084	1361	1201	299	369	500	880	1	1	59750830	725	20.91	0.64	12	0.05	58.00	1908.00	1750	20240412	-30.69	1142	20241115	6.22	1750	-30.69	20240412	1142	6.22	20241115	1750	-30.69	20240412	1142	6.22	20241115	0.21	N	013700	500	298 억	322962	N	N	0	N	N
141	20241205	130258	57	100.00	KOSPI	건설업	N	N	N	N	N	1213	-20	5	-1.62	33777477	27965	5.94	1208	1228	1198	1602	864	1233	1207.85	0.54	0	3219	1404	1318	1244	1158	1084	1361	1201	299	369	500	880	1	1	59750830	725	20.91	0.64	12	0.05	58.00	1908.00	1750	20240412	-30.69	1142	20241115	6.22	1750	-30.69	20240412	1142	6.22	20241115	1750	-30.69	20240412	1142	6.22	20241115	0.21	N	013700	500	298 억	322962	N	N	0	N	N
142	20241205	120258	57	100.00	KOSPI	건설업	N	N	N	N	N	1213	-20	5	-1.62	31171206	25815	5.48	1208	1228	1198	1602	864	1233	1207.48	0.54	0	3050	1404	1318	1244	1158	1084	1361	1201	299	369	500	880	1	1	59750830	725	20.91	0.64	12	0.04	58.00	1908.00	1750	20240412	-30.69	1142	20241115	6.22	1750	-30.69	20240412	1142	6.22	20241115	1750	-30.69	20240412	1142	6.22	20241115	0.21	N	013700	500	298 억	322962	N	N	0	N	N
143	20241205	110257	57	100.00	KOSPI	건설업	N	N	N	N	N	1217	-16	5	-1.30	29186449	24173	5.13	1208	1228	1198	1602	864	1233	1207.40	0.54	0	2713	1404	1318	1244	1158	1084	1361	1201	299	369	500	880	1	1	59750830	727	20.98	0.64	12	0.04	58.00	1908.00	1750	20240412	-30.46	1142	20241115	6.57	1750	-30.46	20240412	1142	6.57	20241115	1750	-30.46	20240412	1142	6.57	20241115	0.21	N	013700	500	298 억	322962	N	N	0	N	N
144	20241205	100256	57	100.00	KOSPI	건설업	N	N	N	N	N	1200	-33	5	-2.68	24666042	20425	4.34	1208	1228	1200	1602	864	1233	1207.64	0.54	0	2027	1404	1318	1244	1158	1084	1361	1201	299	369	500	880	1	1	59750830	717	20.69	0.63	12	0.03	58.00	1908.00	1750	20240412	-31.43	1142	20241115	5.08	1750	-31.43	20240412	1142	5.08	20241115	1750	-31.43	20240412	1142	5.08	20241115	0.21	N	013700	500	298 억	322962	N	N	0	N	N
145	20241205	090257	57	100.00	KOSPI	건설업	N	N	N	N	N	1209	-24	5	-1.95	3279337	2714	0.58	1208	1228	1207	1602	864	1233	1208.30	0.54	0	732	1404	1318	1244	1158	1084	1361	1201	299	369	500	880	1	1	59750830	722	20.84	0.63	12	0.00	58.00	1908.00	1750	20240412	-30.91	1142	20241115	5.87	1750	-30.91	20240412	1142	5.87	20241115	1750	-30.91	20240412	1142	5.87	20241115	0.21	N	013700	500	298 억	322962	N	N	0	N	N
146	20241204	160254	57	100.00	KOSPI	건설업	N	N	N	N	N	1233	20	2	1.65	589516294	468631	537.99	1210	1330	1170	1576	850	1213	1258.01	0.53	0	5641	1284	1248	1209	1173	1134	1229	1154	299	363	500	870	1	1	59750830	737	21.26	0.65	12	0.78	58.00	1908.00	1750	20240412	-29.54	1142	20241115	7.97	1750	-29.54	20240412	1142	7.97	20241115	1750	-29.54	20240412	1142	7.97	20241115	0.21	N	013700	500	298 억	317748	N	N	1	N	N
147	20241204	150254	57	100.00	KOSPI	건설업	N	N	N	N	N	1225	12	2	0.99	571221464	453730	520.88	1210	1330	1170	1576	850	1213	1258.95	0.53	0	7122	1284	1248	1209	1173	1134	1229	1154	299	363	500	870	1	1	59750830	732	21.12	0.64	12	0.76	58.00	1908.00	1750	20240412	-30.00	1142	20241115	7.27	1750	-30.00	20240412	1142	7.27	20241115	1750	-30.00	20240412	1142	7.27	20241115	0.21	N	013700	500	298 억	317748	N	N	1	N	N
148	20241204	140254	57	100.00	KOSPI	건설업	N	N	N	N	N	1222	9	2	0.74	434544105	344867	395.91	1210	1330	1170	1576	850	1213	1260.03	0.53	0	385	1284	1248	1209	1173	1134	1229	1154	299	363	500	870	1	1	59750830	730	21.07	0.64	12	0.58	58.00	1908.00	1750	20240412	-30.17	1142	20241115	7.01	1750	-30.17	20240412	1142	7.01	20241115	1750	-30.17	20240412	1142	7.01	20241115	0.21	N	013700	500	298 억	317748	N	N	1	N	N
149	20241204	130254	57	100.00	KOSPI	건설업	N	N	N	N	N	1236	23	2	1.90	424809370	336869	386.73	1210	1330	1170	1576	850	1213	1261.05	0.53	0	-1866	1284	1248	1209	1173	1134	1229	1154	299	363	500	870	1	1	59750830	739	21.31	0.65	12	0.56	58.00	1908.00	1750	20240412	-29.37	1142	20241115	8.23	1750	-29.37	20240412	1142	8.23	20241115	1750	-29.37	20240412	1142	8.23	20241115	0.21	N	013700	500	298 억	317748	N	N	1	N	N
150	20241204	120254	57	100.00	KOSPI	건설업	N	N	N	N	N	1235	22	2	1.81	408152132	323363	371.22	1210	1330	1170	1576	850	1213	1262.21	0.53	0	-1990	1284	1248	1209	1173	1134	1229	1154	299	363	500	870	1	1	59750830	738	21.29	0.65	12	0.54	58.00	1908.00	1750	20240412	-29.43	1142	20241115	8.14	1750	-29.43	20240412	1142	8.14	20241115	1750	-29.43	20240412	1142	8.14	20241115	0.21	N	013700	500	298 억	317748	N	N	1	N	N
151	20241204	110248	57	100.00	KOSPI	건설업	N	N	N	N	N	1235	22	2	1.81	387996229	307018	352.46	1210	1330	1170	1576	850	1213	1263.76	0.53	0	-2513	1284	1248	1209	1173	1134	1229	1154	299	363	500	870	1	1	59750830	738	21.29	0.65	12	0.51	58.00	1908.00	1750	20240412	-29.43	1142	20241115	8.14	1750	-29.43	20240412	1142	8.14	20241115	1750	-29.43	20240412	1142	8.14	20241115	0.21	N	013700	500	298 억	317748	N	N	1	N	N
152	20241204	100249	57	100.00	KOSPI	건설업	N	N	N	N	N	1201	-12	5	-0.99	25119432	20977	24.08	1210	1212	1170	1576	850	1213	1197.47	0.53	0	-2462	1284	1248	1209	1173	1134	1229	1154	299	363	500	870	1	1	59750830	718	20.71	0.63	12	0.04	58.00	1908.00	1750	20240412	-31.37	1142	20241115	5.17	1750	-31.37	20240412	1142	5.17	20241115	1750	-31.37	20240412	1142	5.17	20241115	0.21	N	013700	500	298 억	317748	N	N	1	N	N
153	20241204	090253	57	100.00	KOSPI	건설업	N	N	N	N	N	1210	-3	5	-0.25	7264840	6004	6.89	1210	1210	1210	1576	850	1213	1210.00	0.53	0	-900	1284	1248	1209	1173	1134	1229	1154	299	363	500	870	1	1	59750830	723	20.86	0.63	12	0.01	58.00	1908.00	1750	20240412	-30.86	1142	20241115	5.95	1750	-30.86	20240412	1142	5.95	20241115	1750	-30.86	20240412	1142	5.95	20241115	0.21	N	013700	500	298 억	317748	N	N	1	N	N
154	20241203	160309	57	100.00	KOSPI	건설업	N	N	N	N	N	1213	0	3	0.00	104883760	87003	13.55	1220	1245	1170	1576	850	1213	1205.52	0.53	0	-915	1513	1363	1282	1132	1051	1322	1091	299	363	500	870	1	1	59750830	725	20.91	0.64	12	0.15	58.00	1908.00	1750	20240412	-30.69	1142	20241115	6.22	1750	-30.69	20240412	1142	6.22	20241115	1750	-30.69	20240412	1142	6.22	20241115	0.21	N	013700	500	298 억	318663	N	N	1	N	N
155	20241203	150312	57	100.00	KOSPI	건설업	N	N	N	N	N	1213	0	3	0.00	101391774	84115	13.10	1220	1245	1170	1576	850	1213	1205.39	0.53	0	525	1513	1363	1282	1132	1051	1322	1091	299	363	500	870	1	1	59750830	725	20.91	0.64	12	0.14	58.00	1908.00	1750	20240412	-30.69	1142	20241115	6.22	1750	-30.69	20240412	1142	6.22	20241115	1750	-30.69	20240412	1142	6.22	20241115	0.21	N	013700	500	298 억	318663	N	N	0	N	N
156	20241203	140306	57	100.00	KOSPI	건설업	N	N	N	N	N	1202	-11	5	-0.91	84894787	70386	10.96	1220	1245	1170	1576	850	1213	1206.13	0.53	0	2563	1513	1363	1282	1132	1051	1322	1091	299	363	500	870	1	1	59750830	718	20.72	0.63	12	0.12	58.00	1908.00	1750	20240412	-31.31	1142	20241115	5.25	1750	-31.31	20240412	1142	5.25	20241115	1750	-31.31	20240412	1142	5.25	20241115	0.21	N	013700	500	298 억	318663	N	N	0	N	N
157	20241203	130305	57	100.00	KOSPI	건설업	N	N	N	N	N	1202	-11	5	-0.91	78610511	65148	10.15	1220	1245	1170	1576	850	1213	1206.65	0.53	0	2563	1513	1363	1282	1132	1051	1322	1091	299	363	500	870	1	1	59750830	718	20.72	0.63	12	0.11	58.00	1908.00	1750	20240412	-31.31	1142	20241115	5.25	1750	-31.31	20240412	1142	5.25	20241115	1750	-31.31	20240412	1142	5.25	20241115	0.21	N	013700	500	298 억	318663	N	N	0	N	N
158	20241203	120315	57	100.00	KOSPI	건설업	N	N	N	N	N	1215	2	2	0.16	48957543	40372	6.29	1220	1245	1193	1576	850	1213	1212.66	0.53	0	-149	1513	1363	1282	1132	1051	1322	1091	299	363	500	870	1	1	59750830	726	20.95	0.64	12	0.07	58.00	1908.00	1750	20240412	-30.57	1142	20241115	6.39	1750	-30.57	20240412	1142	6.39	20241115	1750	-30.57	20240412	1142	6.39	20241115	0.21	N	013700	500	298 억	318663	N	N	0	N	N
159	20241203	110304	57	100.00	KOSPI	건설업	N	N	N	N	N	1216	3	2	0.25	46163981	38064	5.93	1220	1245	1193	1576	850	1213	1212.80	0.53	0	334	1513	1363	1282	1132	1051	1322	1091	299	363	500	870	1	1	59750830	727	20.97	0.64	12	0.06	58.00	1908.00	1750	20240412	-30.51	1142	20241115	6.48	1750	-30.51	20240412	1142	6.48	20241115	1750	-30.51	20240412	1142	6.48	20241115	0.21	N	013700	500	298 억	318663	N	N	0	N	N
160	20241203	100257	57	100.00	KOSPI	건설업	N	N	N	N	N	1219	6	2	0.49	39198870	32327	5.03	1220	1245	1193	1576	850	1213	1212.57	0.53	0	506	1513	1363	1282	1132	1051	1322	1091	299	363	500	870	1	1	59750830	728	21.02	0.64	12	0.05	58.00	1908.00	1750	20240412	-30.34	1142	20241115	6.74	1750	-30.34	20240412	1142	6.74	20241115	1750	-30.34	20240412	1142	6.74	20241115	0.21	N	013700	500	298 억	318663	N	N	0	N	N
161	20241203	090258	57	100.00	KOSPI	건설업	N	N	N	N	N	1206	-7	5	-0.58	6866621	5689	0.89	1220	1220	1193	1576	850	1213	1207.00	0.53	0	-6	1513	1363	1282	1132	1051	1322	1091	299	363	500	870	1	1	59750830	721	20.79	0.63	12	0.01	58.00	1908.00	1750	20240412	-31.09	1142	20241115	5.60	1750	-31.09	20240412	1142	5.60	20241115	1750	-31.09	20240412	1142	5.60	20241115	0.21	N	013700	500	298 억	318663	N	N	0	N	N
162	20241202	160250	57	100.00	KOSPI	건설업	N	N	N	N	N	1213	-65	5	-5.09	855101640	642060	3212.07	1286	1432	1201	1661	895	1278	1331.94	0.53	0	4841	1303	1290	1274	1261	1245	1282	1253	299	383	500	920	1	1	59750830	725	20.91	0.64	12	1.07	58.00	1908.00	1750	20240412	-30.69	1142	20241115	6.22	1750	-30.69	20240412	1142	6.22	20241115	1750	-30.69	20240412	1142	6.22	20241115	0.21	N	013700	500	298 억	313762	N	N	0	N	N
163	20241202	150311	57	100.00	KOSPI	건설업	N	N	N	N	N	1219	-59	5	-4.62	843605877	632633	3164.91	1286	1432	1201	1661	895	1278	1333.48	0.53	0	6697	1303	1290	1274	1261	1245	1282	1253	299	383	500	920	1	1	59750830	728	21.02	0.64	12	1.06	58.00	1908.00	1750	20240412	-30.34	1142	20241115	6.74	1750	-30.34	20240412	1142	6.74	20241115	1750	-30.34	20240412	1142	6.74	20241115	0.21	N	013700	500	298 억	313762	N	N	0	N	N
164	20241202	140259	57	100.00	KOSPI	건설업	N	N	N	N	N	1225	-53	5	-4.15	839538113	629306	3148.26	1286	1432	1201	1661	895	1278	1334.07	0.53	0	7061	1303	1290	1274	1261	1245	1282	1253	299	383	500	920	1	1	59750830	732	21.12	0.64	12	1.05	58.00	1908.00	1750	20240412	-30.00	1142	20241115	7.27	1750	-30.00	20240412	1142	7.27	20241115	1750	-30.00	20240412	1142	7.27	20241115	0.21	N	013700	500	298 억	313762	N	N	0	N	N
165	20241202	130305	57	100.00	KOSPI	건설업	N	N	N	N	N	1213	-65	5	-5.09	793192326	591022	2956.74	1286	1432	1201	1661	895	1278	1342.07	0.53	0	515	1303	1290	1274	1261	1245	1282	1253	299	383	500	920	1	1	59750830	725	20.91	0.64	12	0.99	58.00	1908.00	1750	20240412	-30.69	1142	20241115	6.22	1750	-30.69	20240412	1142	6.22	20241115	1750	-30.69	20240412	1142	6.22	20241115	0.21	N	013700	500	298 억	313762	N	N	0	N	N
166	20241202	120305	57	100.00	KOSPI	건설업	N	N	N	N	N	1219	-59	5	-4.62	769649648	571667	2859.91	1286	1432	1201	1661	895	1278	1346.33	0.53	0	383	1303	1290	1274	1261	1245	1282	1253	299	383	500	920	1	1	59750830	728	21.02	0.64	12	0.96	58.00	1908.00	1750	20240412	-30.34	1142	20241115	6.74	1750	-30.34	20240412	1142	6.74	20241115	1750	-30.34	20240412	1142	6.74	20241115	0.21	N	013700	500	298 억	313762	N	N	0	N	N
167	20241202	110253	57	100.00	KOSPI	건설업	N	N	N	N	N	1288	10	2	0.78	13862428	10822	54.14	1286	1317	1258	1661	895	1278	1280.95	0.53	0	3498	1303	1290	1274	1261	1245	1282	1253	299	383	500	920	1	1	59750830	770	22.21	0.68	12	0.02	58.00	1908.00	1750	20240412	-26.40	1142	20241115	12.78	1750	-26.40	20240412	1142	12.78	20241115	1750	-26.40	20240412	1142	12.78	20241115	0.21	N	013700	500	298 억	313762	N	N	0	N	N
168	20241202	100251	57	100.00	KOSPI	건설업	N	N	N	N	N	1289	11	2	0.86	8279163	6424	32.14	1286	1317	1273	1661	895	1278	1288.79	0.53	0	3507	1303	1290	1274	1261	1245	1282	1253	299	383	500	920	1	1	59750830	770	22.22	0.68	12	0.01	58.00	1908.00	1750	20240412	-26.34	1142	20241115	12.87	1750	-26.34	20240412	1142	12.87	20241115	1750	-26.34	20240412	1142	12.87	20241115	0.21	N	013700	500	298 억	313762	N	N	0	N	N
169	20241202	090252	57	100.00	KOSPI	건설업	N	N	N	N	N	1317	39	2	3.05	2424669	1863	9.32	1286	1317	1286	1661	895	1278	1301.49	0.53	0	151	1303	1290	1274	1261	1245	1282	1253	299	383	500	920	1	1	59750830	787	22.71	0.69	12	0.00	58.00	1908.00	1750	20240412	-24.74	1142	20241115	15.32	1750	-24.74	20240412	1142	15.32	20241115	1750	-24.74	20240412	1142	15.32	20241115	0.21	N	013700	500	298 억	313762	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History