KissMeData/002460/price/prices-20241201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened 61b7199ccb Add accumulated files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160136	57	100.00	KOSPI		건설	N	N	N	N	N	9690	-20	5	-0.21	44895470	4649	38.63	9710	9730	9500	12620	6800	9710	9656.86	1.45	-60	-89	10096	9902	9806	9612	9516	9855	9565	623	2910	5000	7180	10	1	10150000	984	4.67	0.25	12	0.05	2075.00	38436.00	11350	20231226	-14.63	8320	20241209	16.47	11230	-13.71	20240219	8320	16.47	20241209	11230	-13.71	20240219	8320	16.47	20241209	0.08	N	002460	5000	622 억	146996	N	N	30	N	N
3	20241231	150135	57	100.00	KOSPI		건설	N	N	N	N	N	9690	-20	5	-0.21	44895470	4649	38.63	9710	9730	9500	12620	6800	9710	9656.86	1.45	-60	-89	10096	9902	9806	9612	9516	9855	9565	623	2910	5000	7180	10	1	10150000	984	4.67	0.25	12	0.05	2075.00	38436.00	11350	20231226	-14.63	8320	20241209	16.47	11230	-13.71	20240219	8320	16.47	20241209	11230	-13.71	20240219	8320	16.47	20241209	0.08	N	002460	5000	622 억	146996	N	N	30	N	N
4	20241231	140136	57	100.00	KOSPI		건설	N	N	N	N	N	9690	-20	5	-0.21	44895470	4649	38.63	9710	9730	9500	12620	6800	9710	9656.86	1.45	-60	-89	10096	9902	9806	9612	9516	9855	9565	623	2910	5000	7180	10	1	10150000	984	4.67	0.25	12	0.05	2075.00	38436.00	11350	20231226	-14.63	8320	20241209	16.47	11230	-13.71	20240219	8320	16.47	20241209	11230	-13.71	20240219	8320	16.47	20241209	0.08	N	002460	5000	622 억	146996	N	N	30	N	N
5	20241231	130136	57	100.00	KOSPI		건설	N	N	N	N	N	9690	-20	5	-0.21	44895470	4649	38.63	9710	9730	9500	12620	6800	9710	9656.86	1.45	-60	-89	10096	9902	9806	9612	9516	9855	9565	623	2910	5000	7180	10	1	10150000	984	4.67	0.25	12	0.05	2075.00	38436.00	11350	20231226	-14.63	8320	20241209	16.47	11230	-13.71	20240219	8320	16.47	20241209	11230	-13.71	20240219	8320	16.47	20241209	0.08	N	002460	5000	622 억	146996	N	N	30	N	N
6	20241231	120136	57	100.00	KOSPI		건설	N	N	N	N	N	9690	-20	5	-0.21	44895470	4649	38.63	9710	9730	9500	12620	6800	9710	9656.86	1.45	-60	-89	10096	9902	9806	9612	9516	9855	9565	623	2910	5000	7180	10	1	10150000	984	4.67	0.25	12	0.05	2075.00	38436.00	11350	20231226	-14.63	8320	20241209	16.47	11230	-13.71	20240219	8320	16.47	20241209	11230	-13.71	20240219	8320	16.47	20241209	0.08	N	002460	5000	622 억	146996	N	N	30	N	N
7	20241231	110135	57	100.00	KOSPI		건설	N	N	N	N	N	9690	-20	5	-0.21	44895470	4649	38.63	9710	9730	9500	12620	6800	9710	9656.86	1.45	-60	-89	10096	9902	9806	9612	9516	9855	9565	623	2910	5000	7180	10	1	10150000	984	4.67	0.25	12	0.05	2075.00	38436.00	11350	20231226	-14.63	8320	20241209	16.47	11230	-13.71	20240219	8320	16.47	20241209	11230	-13.71	20240219	8320	16.47	20241209	0.08	N	002460	5000	622 억	146996	N	N	30	N	N
8	20241231	100136	57	100.00	KOSPI		건설	N	N	N	N	N	9690	-20	5	-0.21	44895470	4649	38.63	9710	9730	9500	12620	6800	9710	9656.86	1.45	-60	-89	10096	9902	9806	9612	9516	9855	9565	623	2910	5000	7180	10	1	10150000	984	4.67	0.25	12	0.05	2075.00	38436.00	11350	20231226	-14.63	8320	20241209	16.47	11230	-13.71	20240219	8320	16.47	20241209	11230	-13.71	20240219	8320	16.47	20241209	0.08	N	002460	5000	622 억	146996	N	N	30	N	N
9	20241231	090136	57	100.00	KOSPI		건설	N	N	N	N	N	9690	-20	5	-0.21	44895470	4649	38.63	9710	9730	9500	12620	6800	9710	9656.86	1.45	-60	-89	10096	9902	9806	9612	9516	9855	9565	623	2910	5000	7180	10	1	10150000	984	4.67	0.25	12	0.05	2075.00	38436.00	11350	20231226	-14.63	8320	20241209	16.47	11230	-13.71	20240219	8320	16.47	20241209	11230	-13.71	20240219	8320	16.47	20241209	0.08	N	002460	5000	622 억	146996	N	N	30	N	N
10	20241230	160135	57	100.00	KOSPI		건설	N	N	N	N	N	9690	-20	5	-0.21	44682290	4627	38.44	9710	9730	9500	12620	6800	9710	9656.86	1.45	0	-89	10096	9902	9806	9612	9516	9855	9565	623	2910	5000	7180	10	1	10150000	984	4.67	0.25	12	0.05	2075.00	38436.00	11350	20231226	-14.63	8320	20241209	16.47	11230	-13.71	20240219	8320	16.47	20241209	11230	-13.71	20240219	8320	16.47	20241209	0.08	N	002460	5000	622 억	147056	N	N	30	N	N
11	20241230	150135	57	100.00	KOSPI		건설	N	N	N	N	N	9720	10	2	0.10	42226800	4374	36.34	9710	9730	9500	12620	6800	9710	9654.05	1.45	0	-27	10096	9902	9806	9612	9516	9855	9565	623	2910	5000	7180	10	1	10150000	987	4.68	0.25	12	0.04	2075.00	38436.00	11350	20231226	-14.36	8320	20241209	16.83	11230	-13.45	20240219	8320	16.83	20241209	11230	-13.45	20240219	8320	16.83	20241209	0.08	N	002460	5000	622 억	147056	N	N	30	N	N
12	20241230	140136	57	100.00	KOSPI		건설	N	N	N	N	N	9730	20	2	0.21	42197640	4371	36.32	9710	9730	9500	12620	6800	9710	9654.00	1.45	0	-27	10096	9902	9806	9612	9516	9855	9565	623	2910	5000	7180	10	1	10150000	988	4.69	0.25	12	0.04	2075.00	38436.00	11350	20231226	-14.27	8320	20241209	16.95	11230	-13.36	20240219	8320	16.95	20241209	11230	-13.36	20240219	8320	16.95	20241209	0.08	N	002460	5000	622 억	147056	N	N	30	N	N
13	20241230	130136	57	100.00	KOSPI		건설	N	N	N	N	N	9560	-150	5	-1.54	27558150	2859	23.75	9710	9710	9500	12620	6800	9710	9639.09	1.45	0	-28	10096	9902	9806	9612	9516	9855	9565	623	2910	5000	7180	10	1	10150000	970	4.61	0.25	12	0.03	2075.00	38436.00	11350	20231226	-15.77	8320	20241209	14.90	11230	-14.87	20240219	8320	14.90	20241209	11230	-14.87	20240219	8320	14.90	20241209	0.08	N	002460	5000	622 억	147056	N	N	30	N	N
14	20241230	120136	57	100.00	KOSPI		건설	N	N	N	N	N	9610	-100	5	-1.03	24739810	2565	21.31	9710	9710	9500	12620	6800	9710	9645.15	1.45	0	-71	10096	9902	9806	9612	9516	9855	9565	623	2910	5000	7180	10	1	10150000	975	4.63	0.25	12	0.03	2075.00	38436.00	11350	20231226	-15.33	8320	20241209	15.50	11230	-14.43	20240219	8320	15.50	20241209	11230	-14.43	20240219	8320	15.50	20241209	0.08	N	002460	5000	622 억	147056	N	N	30	N	N
15	20241230	110136	57	100.00	KOSPI		건설	N	N	N	N	N	9710	0	3	0.00	19114000	1979	16.44	9710	9710	9500	12620	6800	9710	9658.41	1.45	0	-71	10096	9902	9806	9612	9516	9855	9565	623	2910	5000	7180	10	1	10150000	986	4.68	0.25	12	0.02	2075.00	38436.00	11350	20231226	-14.45	8320	20241209	16.71	11230	-13.54	20240219	8320	16.71	20241209	11230	-13.54	20240219	8320	16.71	20241209	0.08	N	002460	5000	622 억	147056	N	N	30	N	N
16	20241230	100136	57	100.00	KOSPI		건설	N	N	N	N	N	9560	-150	5	-1.54	9114540	948	7.88	9710	9710	9500	12620	6800	9710	9614.49	1.45	0	53	10096	9902	9806	9612	9516	9855	9565	623	2910	5000	7180	10	1	10150000	970	4.61	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.77	8320	20241209	14.90	11230	-14.87	20240219	8320	14.90	20241209	11230	-14.87	20240219	8320	14.90	20241209	0.08	N	002460	5000	622 억	147056	N	N	30	N	N
17	20241230	090136	57	100.00	KOSPI		건설	N	N	N	N	N	9700	-10	5	-0.10	67950	7	0.06	9710	9710	9700	12620	6800	9710	9707.14	1.45	0	0	10096	9902	9806	9612	9516	9855	9565	623	2910	5000	7180	10	1	10150000	985	4.67	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.54	8320	20241209	16.59	11230	-13.62	20240219	8320	16.59	20241209	11230	-13.62	20240219	8320	16.59	20241209	0.08	N	002460	5000	622 억	147056	N	N	30	N	N
18	20241227	160135	57	100.00	KOSPI		건설업	N	N	N	N	N	9710	-300	5	-3.00	118422420	12036	203.17	9970	10000	9710	13010	7010	10010	9839.03	1.44	0	490	10176	10092	9936	9852	9696	10135	9895	623	3000	5000	7400	10	1	10150000	986	4.68	0.25	12	0.12	2075.00	38436.00	11350	20231226	-14.45	8320	20241209	16.71	11230	-13.54	20240219	8320	16.71	20241209	11230	-13.54	20240219	8320	16.71	20241209	0.08	N	002460	5000	622 억	146576	N	N	30	N	N
19	20241227	150135	57	100.00	KOSPI		건설업	N	N	N	N	N	9760	-250	5	-2.50	116175800	11805	199.27	9970	10000	9710	13010	7010	10010	9841.24	1.44	0	484	10176	10092	9936	9852	9696	10135	9895	623	3000	5000	7400	10	1	10150000	991	4.70	0.25	12	0.12	2075.00	38436.00	11350	20231226	-14.01	8320	20241209	17.31	11230	-13.09	20240219	8320	17.31	20241209	11230	-13.09	20240219	8320	17.31	20241209	0.08	N	002460	5000	622 억	146576	N	N	0	N	N
20	20241227	140136	57	100.00	KOSPI		건설업	N	N	N	N	N	9710	-300	5	-3.00	110048610	11175	188.64	9970	10000	9710	13010	7010	10010	9847.75	1.44	0	482	10176	10092	9936	9852	9696	10135	9895	623	3000	5000	7400	10	1	10150000	986	4.68	0.25	12	0.11	2075.00	38436.00	11350	20231226	-14.45	8320	20241209	16.71	11230	-13.54	20240219	8320	16.71	20241209	11230	-13.54	20240219	8320	16.71	20241209	0.08	N	002460	5000	622 억	146576	N	N	0	N	N
21	20241227	130136	57	100.00	KOSPI		건설업	N	N	N	N	N	9790	-220	5	-2.20	85013700	8606	145.27	9970	10000	9790	13010	7010	10010	9878.42	1.44	0	476	10176	10092	9936	9852	9696	10135	9895	623	3000	5000	7400	10	1	10150000	994	4.72	0.25	12	0.08	2075.00	38436.00	11350	20231226	-13.74	8320	20241209	17.67	11230	-12.82	20240219	8320	17.67	20241209	11230	-12.82	20240219	8320	17.67	20241209	0.08	N	002460	5000	622 억	146576	N	N	0	N	N
22	20241227	120135	57	100.00	KOSPI		건설업	N	N	N	N	N	9840	-170	5	-1.70	83632920	8465	142.89	9970	10000	9790	13010	7010	10010	9879.85	1.44	0	520	10176	10092	9936	9852	9696	10135	9895	623	3000	5000	7400	10	1	10150000	999	4.74	0.26	12	0.08	2075.00	38436.00	11350	20231226	-13.30	8320	20241209	18.27	11230	-12.38	20240219	8320	18.27	20241209	11230	-12.38	20240219	8320	18.27	20241209	0.08	N	002460	5000	622 억	146576	N	N	0	N	N
23	20241227	110135	57	100.00	KOSPI		건설업	N	N	N	N	N	9810	-200	5	-2.00	47942250	4832	81.57	9970	10000	9790	13010	7010	10010	9921.82	1.44	0	546	10176	10092	9936	9852	9696	10135	9895	623	3000	5000	7400	10	1	10150000	996	4.73	0.26	12	0.05	2075.00	38436.00	11350	20231226	-13.57	8320	20241209	17.91	11230	-12.64	20240219	8320	17.91	20241209	11230	-12.64	20240219	8320	17.91	20241209	0.08	N	002460	5000	622 억	146576	N	N	0	N	N
24	20241227	100135	57	100.00	KOSPI		건설업	N	N	N	N	N	9810	-200	5	-2.00	46155130	4650	78.49	9970	10000	9790	13010	7010	10010	9925.83	1.44	0	546	10176	10092	9936	9852	9696	10135	9895	623	3000	5000	7400	10	1	10150000	996	4.73	0.26	12	0.05	2075.00	38436.00	11350	20231226	-13.57	8320	20241209	17.91	11230	-12.64	20240219	8320	17.91	20241209	11230	-12.64	20240219	8320	17.91	20241209	0.08	N	002460	5000	622 억	146576	N	N	0	N	N
25	20241227	090136	57	100.00	KOSPI		건설업	N	N	N	N	N	9800	-210	5	-2.10	7460450	761	12.85	9970	9970	9800	13010	7010	10010	9803.48	1.44	0	738	10176	10092	9936	9852	9696	10135	9895	623	3000	5000	7400	10	1	10150000	995	4.72	0.25	12	0.01	2075.00	38436.00	11350	20231226	-13.66	8320	20241209	17.79	11230	-12.73	20240219	8320	17.79	20241209	11230	-12.73	20240219	8320	17.79	20241209	0.08	N	002460	5000	622 억	146576	N	N	0	N	N
26	20241226	160135	57	100.00	KOSPI		건설업	N	N	N	N	N	10010	70	2	0.70	55199920	5586	35.66	9970	10020	9780	12920	6960	9940	9881.83	1.45	0	-251	10120	10030	9970	9880	9820	10000	9850	623	2980	5000	7350	10	1	10150000	1016	4.82	0.26	12	0.06	2075.00	38436.00	11350	20231226	-11.81	8320	20241209	20.31	11230	-10.86	20240219	8320	20.31	20241209	11350	-11.81	20231226	8320	20.31	20241209	0.11	N	002460	5000	622 억	146827	N	N	26	N	N
27	20241226	150135	57	100.00	KOSPI		건설업	N	N	N	N	N	9900	-40	5	-0.40	38945620	3959	25.27	9970	9970	9780	12920	6960	9940	9837.24	1.45	0	-241	10120	10030	9970	9880	9820	10000	9850	623	2980	5000	7350	10	1	10150000	1005	4.77	0.26	12	0.04	2075.00	38436.00	11350	20231226	-12.78	8320	20241209	18.99	11230	-11.84	20240219	8320	18.99	20241209	11350	-12.78	20231226	8320	18.99	20241209	0.11	N	002460	5000	622 억	146827	N	N	26	N	N
28	20241226	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	9780	-160	5	-1.61	25718880	2608	16.65	9970	9970	9780	12920	6960	9940	9861.53	1.45	0	-236	10120	10030	9970	9880	9820	10000	9850	623	2980	5000	7350	10	1	10150000	993	4.71	0.25	12	0.03	2075.00	38436.00	11350	20231226	-13.83	8320	20241209	17.55	11230	-12.91	20240219	8320	17.55	20241209	11350	-13.83	20231226	8320	17.55	20241209	0.11	N	002460	5000	622 억	146827	N	N	26	N	N
29	20241226	130135	57	100.00	KOSPI		건설업	N	N	N	N	N	9850	-90	5	-0.91	19227820	1948	12.44	9970	9970	9840	12920	6960	9940	9870.54	1.45	0	-230	10120	10030	9970	9880	9820	10000	9850	623	2980	5000	7350	10	1	10150000	1000	4.75	0.26	12	0.02	2075.00	38436.00	11350	20231226	-13.22	8320	20241209	18.39	11230	-12.29	20240219	8320	18.39	20241209	11350	-13.22	20231226	8320	18.39	20241209	0.11	N	002460	5000	622 억	146827	N	N	26	N	N
30	20241226	120135	57	100.00	KOSPI		건설업	N	N	N	N	N	9850	-90	5	-0.91	18853520	1910	12.19	9970	9970	9840	12920	6960	9940	9870.95	1.45	0	-227	10120	10030	9970	9880	9820	10000	9850	623	2980	5000	7350	10	1	10150000	1000	4.75	0.26	12	0.02	2075.00	38436.00	11350	20231226	-13.22	8320	20241209	18.39	11230	-12.29	20240219	8320	18.39	20241209	11350	-13.22	20231226	8320	18.39	20241209	0.11	N	002460	5000	622 억	146827	N	N	26	N	N
31	20241226	110135	57	100.00	KOSPI		건설업	N	N	N	N	N	9850	-90	5	-0.91	12815460	1297	8.28	9970	9970	9840	12920	6960	9940	9880.85	1.45	0	-229	10120	10030	9970	9880	9820	10000	9850	623	2980	5000	7350	10	1	10150000	1000	4.75	0.26	12	0.01	2075.00	38436.00	11350	20231226	-13.22	8320	20241209	18.39	11230	-12.29	20240219	8320	18.39	20241209	11350	-13.22	20231226	8320	18.39	20241209	0.11	N	002460	5000	622 억	146827	N	N	26	N	N
32	20241226	100135	57	100.00	KOSPI		건설업	N	N	N	N	N	9850	-90	5	-0.91	10826620	1095	6.99	9970	9970	9850	12920	6960	9940	9887.32	1.45	0	-229	10120	10030	9970	9880	9820	10000	9850	623	2980	5000	7350	10	1	10150000	1000	4.75	0.26	12	0.01	2075.00	38436.00	11350	20231226	-13.22	8320	20241209	18.39	11230	-12.29	20240219	8320	18.39	20241209	11350	-13.22	20231226	8320	18.39	20241209	0.11	N	002460	5000	622 억	146827	N	N	26	N	N
33	20241226	090135	57	100.00	KOSPI		건설업	N	N	N	N	N	9970	30	2	0.30	9970	1	0.01	9970	9970	9970	12920	6960	9940	9970.00	1.45	0	0	10120	10030	9970	9880	9820	10000	9850	623	2980	5000	7350	10	1	10150000	1012	4.80	0.26	12	0.00	2075.00	38436.00	11350	20231226	-12.16	8320	20241209	19.83	11230	-11.22	20240219	8320	19.83	20241209	11350	-12.16	20231226	8320	19.83	20241209	0.11	N	002460	5000	622 억	146827	N	N	26	N	N
34	20241224	160135	57	100.00	KOSPI		건설업	N	N	N	N	N	9940	-40	5	-0.40	156952130	15664	159.27	9980	10060	9910	12970	6990	9980	10019.93	1.45	0	-136	10160	10070	10000	9910	9840	10115	9955	623	2990	5000	7380	10	1	10150000	1009	4.79	0.26	12	0.15	2075.00	38436.00	11350	20231226	-12.42	8320	20241209	19.47	11230	-11.49	20240219	8320	19.47	20241209	11350	-12.42	20231226	8320	19.47	20241209	0.11	N	002460	5000	622 억	146963	N	N	26	N	N
35	20241224	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	9950	-30	5	-0.30	136050870	13579	138.07	9980	10060	9950	12970	6990	9980	10019.21	1.45	0	-82	10160	10070	10000	9910	9840	10115	9955	623	2990	5000	7380	10	1	10150000	1010	4.80	0.26	12	0.13	2075.00	38436.00	11350	20231226	-12.33	8320	20241209	19.59	11230	-11.40	20240219	8320	19.59	20241209	11350	-12.33	20231226	8320	19.59	20241209	0.11	N	002460	5000	622 억	146963	N	N	6	N	N
36	20241224	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	9990	10	2	0.10	98399040	9804	99.68	9980	10060	9950	12970	6990	9980	10036.62	1.45	0	31	10160	10070	10000	9910	9840	10115	9955	623	2990	5000	7380	10	1	10150000	1014	4.81	0.26	12	0.10	2075.00	38436.00	11350	20231226	-11.98	8320	20241209	20.07	11230	-11.04	20240219	8320	20.07	20241209	11350	-11.98	20231226	8320	20.07	20241209	0.11	N	002460	5000	622 억	146963	N	N	6	N	N
37	20241224	130135	57	100.00	KOSPI		건설업	N	N	N	N	N	10020	40	2	0.40	90259450	8990	91.41	9980	10060	9950	12970	6990	9980	10039.98	1.45	0	40	10160	10070	10000	9910	9840	10115	9955	623	2990	5000	7380	10	1	10150000	1017	4.83	0.26	12	0.09	2075.00	38436.00	11350	20231226	-11.72	8320	20241209	20.43	11230	-10.77	20240219	8320	20.43	20241209	11350	-11.72	20231226	8320	20.43	20241209	0.11	N	002460	5000	622 억	146963	N	N	6	N	N
38	20241224	120135	57	100.00	KOSPI		건설업	N	N	N	N	N	9990	10	2	0.10	90209360	8985	91.36	9980	10060	9950	12970	6990	9980	10040.00	1.45	0	40	10160	10070	10000	9910	9840	10115	9955	623	2990	5000	7380	10	1	10150000	1014	4.81	0.26	12	0.09	2075.00	38436.00	11350	20231226	-11.98	8320	20241209	20.07	11230	-11.04	20240219	8320	20.07	20241209	11350	-11.98	20231226	8320	20.07	20241209	0.11	N	002460	5000	622 억	146963	N	N	6	N	N
39	20241224	110135	57	100.00	KOSPI		건설업	N	N	N	N	N	9990	10	2	0.10	68832720	6856	69.71	9980	10060	9950	12970	6990	9980	10039.78	1.45	0	34	10160	10070	10000	9910	9840	10115	9955	623	2990	5000	7380	10	1	10150000	1014	4.81	0.26	12	0.07	2075.00	38436.00	11350	20231226	-11.98	8320	20241209	20.07	11230	-11.04	20240219	8320	20.07	20241209	11350	-11.98	20231226	8320	20.07	20241209	0.11	N	002460	5000	622 억	146963	N	N	6	N	N
40	20241224	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	9990	10	2	0.10	36834290	3672	37.34	9980	10050	9950	12970	6990	9980	10031.12	1.45	0	79	10160	10070	10000	9910	9840	10115	9955	623	2990	5000	7380	10	1	10150000	1014	4.81	0.26	12	0.04	2075.00	38436.00	11350	20231226	-11.98	8320	20241209	20.07	11230	-11.04	20240219	8320	20.07	20241209	11350	-11.98	20231226	8320	20.07	20241209	0.11	N	002460	5000	622 억	146963	N	N	6	N	N
41	20241224	090135	57	100.00	KOSPI		건설업	N	N	N	N	N	9980	0	3	0.00	19960	2	0.02	9980	9980	9980	12970	6990	9980	9980.00	1.45	0	0	10160	10070	10000	9910	9840	10115	9955	623	2990	5000	7380	10	1	10150000	1013	4.81	0.26	12	0.00	2075.00	38436.00	11350	20231226	-12.07	8320	20241209	19.95	11230	-11.13	20240219	8320	19.95	20241209	11350	-12.07	20231226	8320	19.95	20241209	0.11	N	002460	5000	622 억	146963	N	N	6	N	N
42	20241223	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	9980	-70	5	-0.70	98475540	9835	57.45	9950	10090	9930	13060	7040	10050	10012.94	1.45	0	54	10310	10180	9930	9800	9550	10245	9865	623	3010	5000	7430	10	1	10150000	1013	4.81	0.26	12	0.10	2075.00	38436.00	11350	20231226	-12.07	8320	20241209	19.95	11230	-11.13	20240219	8320	19.95	20241209	11350	-12.07	20231226	8320	19.95	20241209	0.08	N	002460	5000	622 억	146909	N	N	6	N	N
43	20241223	150135	57	100.00	KOSPI		건설업	N	N	N	N	N	9960	-90	5	-0.90	92999460	9286	54.24	9950	10090	9930	13060	7040	10050	10015.02	1.45	0	63	10310	10180	9930	9800	9550	10245	9865	623	3010	5000	7430	10	1	10150000	1011	4.80	0.26	12	0.09	2075.00	38436.00	11350	20231226	-12.25	8320	20241209	19.71	11230	-11.31	20240219	8320	19.71	20241209	11350	-12.25	20231226	8320	19.71	20241209	0.08	N	002460	5000	622 억	146909	N	N	0	N	N
44	20241223	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	10000	-50	5	-0.50	50769560	5064	29.58	9950	10090	9930	13060	7040	10050	10025.58	1.45	0	-49	10310	10180	9930	9800	9550	10245	9865	623	3010	5000	7430	10	1	10150000	1015	4.82	0.26	12	0.05	2075.00	38436.00	11350	20231226	-11.89	8320	20241209	20.19	11230	-10.95	20240219	8320	20.19	20241209	11350	-11.89	20231226	8320	20.19	20241209	0.08	N	002460	5000	622 억	146909	N	N	0	N	N
45	20241223	130135	57	100.00	KOSPI		건설업	N	N	N	N	N	10050	0	3	0.00	47344800	4723	27.59	9950	10090	9930	13060	7040	10050	10024.31	1.45	0	-56	10310	10180	9930	9800	9550	10245	9865	623	3010	5000	7430	10	1	10150000	1020	4.84	0.26	12	0.05	2075.00	38436.00	11350	20231226	-11.45	8320	20241209	20.79	11230	-10.51	20240219	8320	20.79	20241209	11350	-11.45	20231226	8320	20.79	20241209	0.08	N	002460	5000	622 억	146909	N	N	0	N	N
46	20241223	120135	57	100.00	KOSPI		건설업	N	N	N	N	N	9990	-60	5	-0.60	45346370	4523	26.42	9950	10090	9930	13060	7040	10050	10025.73	1.45	0	-53	10310	10180	9930	9800	9550	10245	9865	623	3010	5000	7430	10	1	10150000	1014	4.81	0.26	12	0.04	2075.00	38436.00	11350	20231226	-11.98	8320	20241209	20.07	11230	-11.04	20240219	8320	20.07	20241209	11350	-11.98	20231226	8320	20.07	20241209	0.08	N	002460	5000	622 억	146909	N	N	0	N	N
47	20241223	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	10020	-30	5	-0.30	30803810	3071	17.94	9950	10090	9930	13060	7040	10050	10030.55	1.45	0	-28	10310	10180	9930	9800	9550	10245	9865	623	3010	5000	7430	10	1	10150000	1017	4.83	0.26	12	0.03	2075.00	38436.00	11350	20231226	-11.72	8320	20241209	20.43	11230	-10.77	20240219	8320	20.43	20241209	11350	-11.72	20231226	8320	20.43	20241209	0.08	N	002460	5000	622 억	146909	N	N	0	N	N
48	20241223	100135	57	100.00	KOSPI		건설업	N	N	N	N	N	9940	-110	5	-1.09	9556510	953	5.57	9950	10090	9940	13060	7040	10050	10027.82	1.45	0	-3	10310	10180	9930	9800	9550	10245	9865	623	3010	5000	7430	10	1	10150000	1009	4.79	0.26	12	0.01	2075.00	38436.00	11350	20231226	-12.42	8320	20241209	19.47	11230	-11.49	20240219	8320	19.47	20241209	11350	-12.42	20231226	8320	19.47	20241209	0.08	N	002460	5000	622 억	146909	N	N	0	N	N
49	20241223	090135	57	100.00	KOSPI		건설업	N	N	N	N	N	9950	-100	5	-1.00	159200	16	0.09	9950	9950	9950	13060	7040	10050	9950.00	1.45	0	9	10310	10180	9930	9800	9550	10245	9865	623	3010	5000	7430	10	1	10150000	1010	4.80	0.26	12	0.00	2075.00	38436.00	11350	20231226	-12.33	8320	20241209	19.59	11230	-11.40	20240219	8320	19.59	20241209	11350	-12.33	20231226	8320	19.59	20241209	0.08	N	002460	5000	622 억	146909	N	N	0	N	N
50	20241220	160134	57	100.00	KOSPI		건설업	N	N	N	N	N	10050	190	2	1.93	169466870	17118	30.72	9980	10060	9680	12810	6910	9860	9899.10	1.46	0	-1754	10453	10156	9683	9386	8913	10305	9535	623	2950	5000	7290	10	1	10150000	1020	4.84	0.26	12	0.17	2075.00	38436.00	11350	20231226	-11.45	8320	20241209	20.79	11230	-10.51	20240219	8320	20.79	20241209	11350	-11.45	20231226	8320	20.79	20241209	0.08	N	002460	5000	622 억	148684	N	N	0	N	N
51	20241220	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	9910	50	2	0.51	148413970	15001	26.92	9980	10060	9680	12810	6910	9860	9893.61	1.46	0	-1780	10453	10156	9683	9386	8913	10305	9535	623	2950	5000	7290	10	1	10150000	1006	4.78	0.26	12	0.15	2075.00	38436.00	11350	20231226	-12.69	8320	20241209	19.11	11230	-11.75	20240219	8320	19.11	20241209	11350	-12.69	20231226	8320	19.11	20241209	0.08	N	002460	5000	622 억	148684	N	N	0	N	N
52	20241220	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	9910	50	2	0.51	107190920	10879	19.52	9980	10020	9680	12810	6910	9860	9853.01	1.46	0	-1757	10453	10156	9683	9386	8913	10305	9535	623	2950	5000	7290	10	1	10150000	1006	4.78	0.26	12	0.11	2075.00	38436.00	11350	20231226	-12.69	8320	20241209	19.11	11230	-11.75	20240219	8320	19.11	20241209	11350	-12.69	20231226	8320	19.11	20241209	0.08	N	002460	5000	622 억	148684	N	N	0	N	N
53	20241220	130134	57	100.00	KOSPI		건설업	N	N	N	N	N	9800	-60	5	-0.61	75761240	7727	13.87	9980	10000	9680	12810	6910	9860	9804.74	1.46	0	-1756	10453	10156	9683	9386	8913	10305	9535	623	2950	5000	7290	10	1	10150000	995	4.72	0.25	12	0.08	2075.00	38436.00	11350	20231226	-13.66	8320	20241209	17.79	11230	-12.73	20240219	8320	17.79	20241209	11350	-13.66	20231226	8320	17.79	20241209	0.08	N	002460	5000	622 억	148684	N	N	0	N	N
54	20241220	120133	57	100.00	KOSPI		건설업	N	N	N	N	N	9780	-80	5	-0.81	68240360	6956	12.48	9980	10000	9680	12810	6910	9860	9810.29	1.46	0	-1734	10453	10156	9683	9386	8913	10305	9535	623	2950	5000	7290	10	1	10150000	993	4.71	0.25	12	0.07	2075.00	38436.00	11350	20231226	-13.83	8320	20241209	17.55	11230	-12.91	20240219	8320	17.55	20241209	11350	-13.83	20231226	8320	17.55	20241209	0.08	N	002460	5000	622 억	148684	N	N	0	N	N
55	20241220	110133	57	100.00	KOSPI		건설업	N	N	N	N	N	9790	-70	5	-0.71	52146480	5312	9.53	9980	10000	9680	12810	6910	9860	9816.73	1.46	0	-1734	10453	10156	9683	9386	8913	10305	9535	623	2950	5000	7290	10	1	10150000	994	4.72	0.25	12	0.05	2075.00	38436.00	11350	20231226	-13.74	8320	20241209	17.67	11230	-12.82	20240219	8320	17.67	20241209	11350	-13.74	20231226	8320	17.67	20241209	0.08	N	002460	5000	622 억	148684	N	N	0	N	N
56	20241220	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	9840	-20	5	-0.20	1376150	140	0.25	9980	9980	9680	12810	6910	9860	9829.64	1.46	0	-24	10453	10156	9683	9386	8913	10305	9535	623	2950	5000	7290	10	1	10150000	999	4.74	0.26	12	0.00	2075.00	38436.00	11350	20231226	-13.30	8320	20241209	18.27	11230	-12.38	20240219	8320	18.27	20241209	11350	-13.30	20231226	8320	18.27	20241209	0.08	N	002460	5000	622 억	148684	N	N	0	N	N
57	20241220	090135	57	100.00	KOSPI		건설업	N	N	N	N	N	9790	-70	5	-0.71	318960	32	0.06	9980	9980	9770	12810	6910	9860	9967.50	1.46	0	1	10453	10156	9683	9386	8913	10305	9535	623	2950	5000	7290	10	1	10150000	994	4.72	0.25	12	0.00	2075.00	38436.00	11350	20231226	-13.74	8320	20241209	17.67	11230	-12.82	20240219	8320	17.67	20241209	11350	-13.74	20231226	8320	17.67	20241209	0.08	N	002460	5000	622 억	148684	N	N	0	N	N
58	20241219	160135	57	100.00	KOSPI		건설업	N	N	N	N	N	9860	310	2	3.25	547757350	55708	1045.57	9210	9980	9210	12410	6690	9550	9832.65	1.44	0	2401	9850	9700	9600	9450	9350	9650	9400	623	2860	5000	7060	10	1	10150000	1001	4.75	0.26	12	0.55	2075.00	38436.00	11350	20231226	-13.13	8320	20241209	18.51	11230	-12.20	20240219	8320	18.51	20241209	11350	-13.13	20231226	8320	18.51	20241209	0.08	N	002460	5000	622 억	146299	N	N	20	N	N
59	20241219	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	9850	300	2	3.14	539728140	54894	1030.29	9210	9980	9210	12410	6690	9550	9832.19	1.44	0	2451	9850	9700	9600	9450	9350	9650	9400	623	2860	5000	7060	10	1	10150000	1000	4.75	0.26	12	0.54	2075.00	38436.00	11350	20231226	-13.22	8320	20241209	18.39	11230	-12.29	20240219	8320	18.39	20241209	11350	-13.22	20231226	8320	18.39	20241209	0.08	N	002460	5000	622 억	146299	N	N	20	N	N
60	20241219	140134	57	100.00	KOSPI		건설업	N	N	N	N	N	9580	30	2	0.31	54055540	5624	105.56	9210	9850	9210	12410	6690	9550	9611.58	1.44	0	-66	9850	9700	9600	9450	9350	9650	9400	623	2860	5000	7060	10	1	10150000	972	4.62	0.25	12	0.06	2075.00	38436.00	11350	20231226	-15.59	8320	20241209	15.14	11230	-14.69	20240219	8320	15.14	20241209	11350	-15.59	20231226	8320	15.14	20241209	0.08	N	002460	5000	622 억	146299	N	N	20	N	N
61	20241219	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	9550	0	3	0.00	23929980	2525	47.39	9210	9580	9210	12410	6690	9550	9477.22	1.44	0	-118	9850	9700	9600	9450	9350	9650	9400	623	2860	5000	7060	10	1	10150000	969	4.60	0.25	12	0.02	2075.00	38436.00	11350	20231226	-15.86	8320	20241209	14.78	11230	-14.96	20240219	8320	14.78	20241209	11350	-15.86	20231226	8320	14.78	20241209	0.08	N	002460	5000	622 억	146299	N	N	20	N	N
62	20241219	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	9520	-30	5	-0.31	23882230	2520	47.30	9210	9580	9210	12410	6690	9550	9477.08	1.44	0	-118	9850	9700	9600	9450	9350	9650	9400	623	2860	5000	7060	10	1	10150000	966	4.59	0.25	12	0.02	2075.00	38436.00	11350	20231226	-16.12	8320	20241209	14.42	11230	-15.23	20240219	8320	14.42	20241209	11350	-16.12	20231226	8320	14.42	20241209	0.08	N	002460	5000	622 억	146299	N	N	20	N	N
63	20241219	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	9470	-80	5	-0.84	22276440	2351	44.13	9210	9580	9210	12410	6690	9550	9475.30	1.44	0	-124	9850	9700	9600	9450	9350	9650	9400	623	2860	5000	7060	10	1	10150000	961	4.56	0.25	12	0.02	2075.00	38436.00	11350	20231226	-16.56	8320	20241209	13.82	11230	-15.67	20240219	8320	13.82	20241209	11350	-16.56	20231226	8320	13.82	20241209	0.08	N	002460	5000	622 억	146299	N	N	20	N	N
64	20241219	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	9470	-80	5	-0.84	16474820	1739	32.64	9210	9580	9210	12410	6690	9550	9473.73	1.44	0	-84	9850	9700	9600	9450	9350	9650	9400	623	2860	5000	7060	10	1	10150000	961	4.56	0.25	12	0.02	2075.00	38436.00	11350	20231226	-16.56	8320	20241209	13.82	11230	-15.67	20240219	8320	13.82	20241209	11350	-16.56	20231226	8320	13.82	20241209	0.08	N	002460	5000	622 억	146299	N	N	20	N	N
65	20241219	090133	57	100.00	KOSPI		건설업	N	N	N	N	N	9210	-340	5	-3.56	478920	52	0.98	9210	9210	9210	12410	6690	9550	9210.00	1.44	0	0	9850	9700	9600	9450	9350	9650	9400	623	2860	5000	7060	10	1	10150000	935	4.44	0.24	12	0.00	2075.00	38436.00	11350	20231226	-18.85	8320	20241209	10.70	11230	-17.99	20240219	8320	10.70	20241209	11350	-18.85	20231226	8320	10.70	20241209	0.08	N	002460	5000	622 억	146299	N	N	20	N	N
66	20241218	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	9550	-200	5	-2.05	50881910	5320	20.95	9650	9750	9500	12670	6830	9750	9564.32	1.44	0	-211	10043	9896	9603	9456	9163	9970	9530	623	2920	5000	7210	10	1	10150000	969	4.60	0.25	12	0.05	2075.00	38436.00	11350	20231226	-15.86	8320	20241209	14.78	11230	-14.96	20240219	8320	14.78	20241209	11350	-15.86	20231226	8320	14.78	20241209	0.08	N	002460	5000	622 억	146523	N	N	20	N	N
67	20241218	150134	57	100.00	KOSPI		건설업	N	N	N	N	N	9530	-220	5	-2.26	49307300	5155	20.30	9650	9750	9500	12670	6830	9750	9564.95	1.44	0	-100	10043	9896	9603	9456	9163	9970	9530	623	2920	5000	7210	10	1	10150000	967	4.59	0.25	12	0.05	2075.00	38436.00	11350	20231226	-16.04	8320	20241209	14.54	11230	-15.14	20240219	8320	14.54	20241209	11350	-16.04	20231226	8320	14.54	20241209	0.08	N	002460	5000	622 억	146523	N	N	0	N	N
68	20241218	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	9600	-150	5	-1.54	41989260	4389	17.28	9650	9750	9500	12670	6830	9750	9566.93	1.44	0	-96	10043	9896	9603	9456	9163	9970	9530	623	2920	5000	7210	10	1	10150000	974	4.63	0.25	12	0.04	2075.00	38436.00	11350	20231226	-15.42	8320	20241209	15.38	11230	-14.51	20240219	8320	15.38	20241209	11350	-15.42	20231226	8320	15.38	20241209	0.08	N	002460	5000	622 억	146523	N	N	0	N	N
69	20241218	130134	57	100.00	KOSPI		건설업	N	N	N	N	N	9560	-190	5	-1.95	40256220	4208	16.57	9650	9750	9500	12670	6830	9750	9566.59	1.44	0	-76	10043	9896	9603	9456	9163	9970	9530	623	2920	5000	7210	10	1	10150000	970	4.61	0.25	12	0.04	2075.00	38436.00	11350	20231226	-15.77	8320	20241209	14.90	11230	-14.87	20240219	8320	14.90	20241209	11350	-15.77	20231226	8320	14.90	20241209	0.08	N	002460	5000	622 억	146523	N	N	0	N	N
70	20241218	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	9610	-140	5	-1.44	19178170	2007	7.90	9650	9750	9500	12670	6830	9750	9555.64	1.44	0	-34	10043	9896	9603	9456	9163	9970	9530	623	2920	5000	7210	10	1	10150000	975	4.63	0.25	12	0.02	2075.00	38436.00	11350	20231226	-15.33	8320	20241209	15.50	11230	-14.43	20240219	8320	15.50	20241209	11350	-15.33	20231226	8320	15.50	20241209	0.08	N	002460	5000	622 억	146523	N	N	0	N	N
71	20241218	110134	57	100.00	KOSPI		건설업	N	N	N	N	N	9540	-210	5	-2.15	17885190	1872	7.37	9650	9750	9500	12670	6830	9750	9554.05	1.44	0	-33	10043	9896	9603	9456	9163	9970	9530	623	2920	5000	7210	10	1	10150000	968	4.60	0.25	12	0.02	2075.00	38436.00	11350	20231226	-15.95	8320	20241209	14.66	11230	-15.05	20240219	8320	14.66	20241209	11350	-15.95	20231226	8320	14.66	20241209	0.08	N	002460	5000	622 억	146523	N	N	0	N	N
72	20241218	100134	57	100.00	KOSPI		건설업	N	N	N	N	N	9630	-120	5	-1.23	3669840	380	1.50	9650	9750	9520	12670	6830	9750	9657.47	1.44	0	45	10043	9896	9603	9456	9163	9970	9530	623	2920	5000	7210	10	1	10150000	977	4.64	0.25	12	0.00	2075.00	38436.00	11350	20231226	-15.15	8320	20241209	15.75	11230	-14.25	20240219	8320	15.75	20241209	11350	-15.15	20231226	8320	15.75	20241209	0.08	N	002460	5000	622 억	146523	N	N	0	N	N
73	20241218	090134	57	100.00	KOSPI		건설업	N	N	N	N	N	9750	0	3	0.00	1099050	114	0.45	9650	9750	9520	12670	6830	9750	9640.79	1.44	0	64	10043	9896	9603	9456	9163	9970	9530	623	2920	5000	7210	10	1	10150000	990	4.70	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.10	8320	20241209	17.19	11230	-13.18	20240219	8320	17.19	20241209	11350	-14.10	20231226	8320	17.19	20241209	0.08	N	002460	5000	622 억	146523	N	N	0	N	N
74	20241217	160133	57	100.00	KOSPI			N	N	N	N	N	9750	80	2	0.83	239460060	25354	377.46	9640	9750	9310	12570	6770	9670	9443.29	1.44	0	503	9816	9742	9676	9602	9536	9780	9640	623	2900	5000	7150	10	1	10150000	990	4.70	0.25	12	0.25	2075.00	38436.00	11350	20231226	-14.10	8320	20241209	17.19	11230	-13.18	20240219	8320	17.19	20241209	11350	-14.10	20231226	8320	17.19	20241209	0.08	N	002460	5000	622 억	146020	N	N	0	N	N
75	20241217	150133	57	100.00	KOSPI			N	N	N	N	N	9490	-180	5	-1.86	225823400	23955	356.63	9640	9640	9310	12570	6770	9670	9426.98	1.44	0	539	9816	9742	9676	9602	9536	9780	9640	623	2900	5000	7150	10	1	10150000	963	4.57	0.25	12	0.24	2075.00	38436.00	11350	20231226	-16.39	8320	20241209	14.06	11230	-15.49	20240219	8320	14.06	20241209	11350	-16.39	20231226	8320	14.06	20241209	0.08	N	002460	5000	622 억	146020	N	N	0	N	N
76	20241217	140134	57	100.00	KOSPI			N	N	N	N	N	9390	-280	5	-2.90	192801510	20442	304.33	9640	9640	9310	12570	6770	9670	9431.64	1.44	0	591	9816	9742	9676	9602	9536	9780	9640	623	2900	5000	7150	10	1	10150000	953	4.53	0.24	12	0.20	2075.00	38436.00	11350	20231226	-17.27	8320	20241209	12.86	11230	-16.38	20240219	8320	12.86	20241209	11350	-17.27	20231226	8320	12.86	20241209	0.08	N	002460	5000	622 억	146020	N	N	0	N	N
77	20241217	130131	57	100.00	KOSPI			N	N	N	N	N	9460	-210	5	-2.17	121864020	12908	192.17	9640	9640	9310	12570	6770	9670	9440.97	1.44	0	734	9816	9742	9676	9602	9536	9780	9640	623	2900	5000	7150	10	1	10150000	960	4.56	0.25	12	0.13	2075.00	38436.00	11350	20231226	-16.65	8320	20241209	13.70	11230	-15.76	20240219	8320	13.70	20241209	11350	-16.65	20231226	8320	13.70	20241209	0.08	N	002460	5000	622 억	146020	N	N	0	N	N
78	20241217	120134	57	100.00	KOSPI			N	N	N	N	N	9460	-210	5	-2.17	121854560	12907	192.15	9640	9640	9310	12570	6770	9670	9440.97	1.44	0	734	9816	9742	9676	9602	9536	9780	9640	623	2900	5000	7150	10	1	10150000	960	4.56	0.25	12	0.13	2075.00	38436.00	11350	20231226	-16.65	8320	20241209	13.70	11230	-15.76	20240219	8320	13.70	20241209	11350	-16.65	20231226	8320	13.70	20241209	0.08	N	002460	5000	622 억	146020	N	N	0	N	N
79	20241217	110132	57	100.00	KOSPI			N	N	N	N	N	9470	-200	5	-2.07	109866970	11640	173.29	9640	9640	9310	12570	6770	9670	9438.74	1.44	0	751	9816	9742	9676	9602	9536	9780	9640	623	2900	5000	7150	10	1	10150000	961	4.56	0.25	12	0.11	2075.00	38436.00	11350	20231226	-16.56	8320	20241209	13.82	11230	-15.67	20240219	8320	13.82	20241209	11350	-16.56	20231226	8320	13.82	20241209	0.08	N	002460	5000	622 억	146020	N	N	0	N	N
80	20241217	100134	57	100.00	KOSPI			N	N	N	N	N	9420	-250	5	-2.59	55211950	5803	86.39	9640	9640	9390	12570	6770	9670	9514.38	1.44	0	19	9816	9742	9676	9602	9536	9780	9640	623	2900	5000	7150	10	1	10150000	956	4.54	0.25	12	0.06	2075.00	38436.00	11350	20231226	-17.00	8320	20241209	13.22	11230	-16.12	20240219	8320	13.22	20241209	11350	-17.00	20231226	8320	13.22	20241209	0.08	N	002460	5000	622 억	146020	N	N	0	N	N
81	20241217	090133	57	100.00	KOSPI			N	N	N	N	N	9670	0	3	0.00	0	0	0.00	0	0	0	12570	6770	9670	0.00	1.44	0	0	9816	9742	9676	9602	9536	9780	9640	623	2900	5000	7150	10	1	10150000	982	4.66	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.80	8320	20241209	16.23	11230	-13.89	20240219	8320	16.23	20241209	11350	-14.80	20231226	8320	16.23	20241209	0.08	N	002460	5000	622 억	146020	N	N	0	N	N
82	20241216	160133	57	100.00	KOSPI			N	N	N	N	N	9670	30	2	0.31	64856110	6717	45.47	9640	9750	9610	12530	6750	9640	9655.52	1.44	0	713	9786	9712	9566	9492	9346	9750	9530	623	2890	5000	7130	10	1	10150000	982	4.66	0.25	12	0.07	2075.00	38436.00	11350	20231226	-14.80	8320	20241209	16.23	11230	-13.89	20240219	8320	16.23	20241209	11350	-14.80	20231226	8320	16.23	20241209	0.08	N	002460	5000	622 억	146127	N	N	1	N	N
83	20241216	150133	57	100.00	KOSPI			N	N	N	N	N	9650	10	2	0.10	62960870	6521	44.15	9640	9750	9610	12530	6750	9640	9655.09	1.44	0	701	9786	9712	9566	9492	9346	9750	9530	623	2890	5000	7130	10	1	10150000	979	4.65	0.25	12	0.06	2075.00	38436.00	11350	20231226	-14.98	8320	20241209	15.99	11230	-14.07	20240219	8320	15.99	20241209	11350	-14.98	20231226	8320	15.99	20241209	0.08	N	002460	5000	622 억	146127	N	N	1	N	N
84	20241216	140133	57	100.00	KOSPI			N	N	N	N	N	9700	60	2	0.62	53088750	5499	37.23	9640	9750	9610	12530	6750	9640	9654.26	1.44	0	722	9786	9712	9566	9492	9346	9750	9530	623	2890	5000	7130	10	1	10150000	985	4.67	0.25	12	0.05	2075.00	38436.00	11350	20231226	-14.54	8320	20241209	16.59	11230	-13.62	20240219	8320	16.59	20241209	11350	-14.54	20231226	8320	16.59	20241209	0.08	N	002460	5000	622 억	146127	N	N	1	N	N
85	20241216	130133	57	100.00	KOSPI			N	N	N	N	N	9660	20	2	0.21	37249030	3867	26.18	9640	9660	9610	12530	6750	9640	9632.54	1.44	0	713	9786	9712	9566	9492	9346	9750	9530	623	2890	5000	7130	10	1	10150000	980	4.66	0.25	12	0.04	2075.00	38436.00	11350	20231226	-14.89	8320	20241209	16.11	11230	-13.98	20240219	8320	16.11	20241209	11350	-14.89	20231226	8320	16.11	20241209	0.08	N	002460	5000	622 억	146127	N	N	1	N	N
86	20241216	120134	57	100.00	KOSPI			N	N	N	N	N	9630	-10	5	-0.10	22657660	2354	15.94	9640	9660	9610	12530	6750	9640	9625.17	1.44	0	434	9786	9712	9566	9492	9346	9750	9530	623	2890	5000	7130	10	1	10150000	977	4.64	0.25	12	0.02	2075.00	38436.00	11350	20231226	-15.15	8320	20241209	15.75	11230	-14.25	20240219	8320	15.75	20241209	11350	-15.15	20231226	8320	15.75	20241209	0.08	N	002460	5000	622 억	146127	N	N	1	N	N
87	20241216	110133	57	100.00	KOSPI			N	N	N	N	N	9620	-20	5	-0.21	10625110	1104	7.47	9640	9660	9610	12530	6750	9640	9624.19	1.44	0	194	9786	9712	9566	9492	9346	9750	9530	623	2890	5000	7130	10	1	10150000	976	4.64	0.25	12	0.01	2075.00	38436.00	11350	20231226	-15.24	8320	20241209	15.62	11230	-14.34	20240219	8320	15.62	20241209	11350	-15.24	20231226	8320	15.62	20241209	0.08	N	002460	5000	622 억	146127	N	N	1	N	N
88	20241216	100133	57	100.00	KOSPI			N	N	N	N	N	9640	0	3	0.00	2578920	268	1.81	9640	9660	9610	12530	6750	9640	9622.84	1.44	0	58	9786	9712	9566	9492	9346	9750	9530	623	2890	5000	7130	10	1	10150000	978	4.65	0.25	12	0.00	2075.00	38436.00	11350	20231226	-15.07	8320	20241209	15.87	11230	-14.16	20240219	8320	15.87	20241209	11350	-15.07	20231226	8320	15.87	20241209	0.08	N	002460	5000	622 억	146127	N	N	1	N	N
89	20241216	090133	57	100.00	KOSPI			N	N	N	N	N	9640	0	3	0.00	0	0	0.00	0	0	0	12530	6750	9640	0.00	1.44	0	0	9786	9712	9566	9492	9346	9750	9530	623	2890	5000	7130	10	1	10150000	978	4.65	0.25	12	0.00	2075.00	38436.00	11350	20231226	-15.07	8320	20241209	15.87	11230	-14.16	20240219	8320	15.87	20241209	11350	-15.07	20231226	8320	15.87	20241209	0.08	N	002460	5000	622 억	146127	N	N	1	N	N
90	20241213	160130	57	100.00	KOSPI			N	N	N	N	N	9640	140	2	1.47	140735320	14770	74.38	9480	9640	9420	12350	6650	9500	9528.46	1.44	0	-578	9980	9740	9310	9070	8640	9860	9190	623	2850	5000	7030	10	1	10150000	978	4.65	0.25	12	0.15	2075.00	38436.00	11350	20231226	-15.07	8320	20241209	15.87	11230	-14.16	20240219	8320	15.87	20241209	11350	-15.07	20231226	8320	15.87	20241209	0.08	N	002460	5000	622 억	146633	N	N	1	N	N
91	20241213	150133	57	100.00	KOSPI			N	N	N	N	N	9610	110	2	1.16	133886680	14059	70.80	9480	9640	9420	12350	6650	9500	9523.20	1.44	0	-578	9980	9740	9310	9070	8640	9860	9190	623	2850	5000	7030	10	1	10150000	975	4.63	0.25	12	0.14	2075.00	38436.00	11350	20231226	-15.33	8320	20241209	15.50	11230	-14.43	20240219	8320	15.50	20241209	11350	-15.33	20231226	8320	15.50	20241209	0.08	N	002460	5000	622 억	146633	N	N	0	N	N
92	20241213	140133	57	100.00	KOSPI			N	N	N	N	N	9600	100	2	1.05	114292400	12019	60.53	9480	9600	9420	12350	6650	9500	9509.31	1.44	0	-423	9980	9740	9310	9070	8640	9860	9190	623	2850	5000	7030	10	1	10150000	974	4.63	0.25	12	0.12	2075.00	38436.00	11350	20231226	-15.42	8320	20241209	15.38	11230	-14.51	20240219	8320	15.38	20241209	11350	-15.42	20231226	8320	15.38	20241209	0.08	N	002460	5000	622 억	146633	N	N	0	N	N
93	20241213	130133	57	100.00	KOSPI			N	N	N	N	N	9540	40	2	0.42	102033420	10733	54.05	9480	9600	9420	12350	6650	9500	9506.51	1.44	0	-281	9980	9740	9310	9070	8640	9860	9190	623	2850	5000	7030	10	1	10150000	968	4.60	0.25	12	0.11	2075.00	38436.00	11350	20231226	-15.95	8320	20241209	14.66	11230	-15.05	20240219	8320	14.66	20241209	11350	-15.95	20231226	8320	14.66	20241209	0.08	N	002460	5000	622 억	146633	N	N	0	N	N
94	20241213	120133	57	100.00	KOSPI			N	N	N	N	N	9600	100	2	1.05	63689580	6699	33.74	9480	9600	9420	12350	6650	9500	9507.33	1.44	0	-349	9980	9740	9310	9070	8640	9860	9190	623	2850	5000	7030	10	1	10150000	974	4.63	0.25	12	0.07	2075.00	38436.00	11350	20231226	-15.42	8320	20241209	15.38	11230	-14.51	20240219	8320	15.38	20241209	11350	-15.42	20231226	8320	15.38	20241209	0.08	N	002460	5000	622 억	146633	N	N	0	N	N
95	20241213	110133	57	100.00	KOSPI			N	N	N	N	N	9540	40	2	0.42	51759690	5451	27.45	9480	9540	9420	12350	6650	9500	9495.45	1.44	0	-246	9980	9740	9310	9070	8640	9860	9190	623	2850	5000	7030	10	1	10150000	968	4.60	0.25	12	0.05	2075.00	38436.00	11350	20231226	-15.95	8320	20241209	14.66	11230	-15.05	20240219	8320	14.66	20241209	11350	-15.95	20231226	8320	14.66	20241209	0.08	N	002460	5000	622 억	146633	N	N	0	N	N
96	20241213	100133	57	100.00	KOSPI			N	N	N	N	N	9480	-20	5	-0.21	38170560	4023	20.26	9480	9520	9420	12350	6650	9500	9488.08	1.44	0	-83	9980	9740	9310	9070	8640	9860	9190	623	2850	5000	7030	10	1	10150000	962	4.57	0.25	12	0.04	2075.00	38436.00	11350	20231226	-16.48	8320	20241209	13.94	11230	-15.58	20240219	8320	13.94	20241209	11350	-16.48	20231226	8320	13.94	20241209	0.08	N	002460	5000	622 억	146633	N	N	0	N	N
97	20241213	090133	57	100.00	KOSPI			N	N	N	N	N	9500	0	3	0.00	7765960	818	4.12	9480	9500	9480	12350	6650	9500	9493.84	1.44	0	-52	9980	9740	9310	9070	8640	9860	9190	623	2850	5000	7030	10	1	10150000	964	4.58	0.25	12	0.01	2075.00	38436.00	11350	20231226	-16.30	8320	20241209	14.18	11230	-15.41	20240219	8320	14.18	20241209	11350	-16.30	20231226	8320	14.18	20241209	0.08	N	002460	5000	622 억	146633	N	N	0	N	N
98	20241212	160133	57	100.00	KOSPI			N	N	N	N	N	9500	620	2	6.98	184820260	19856	1013.06	8880	9550	8880	11540	6220	8880	9308.03	1.45	0	1709	9086	8982	8796	8692	8506	9035	8745	623	2660	5000	6570	10	1	10150000	964	4.58	0.25	12	0.20	2075.00	38436.00	11350	20231226	-16.30	8320	20241209	14.18	11230	-15.41	20240219	8320	14.18	20241209	11350	-16.30	20231226	8320	14.18	20241209	0.08	N	002460	5000	622 억	147173	N	N	0	N	N
99	20241212	150132	57	100.00	KOSPI			N	N	N	N	N	9430	550	2	6.19	174138700	18727	955.46	8880	9550	8880	11540	6220	8880	9298.80	1.45	0	1284	9086	8982	8796	8692	8506	9035	8745	623	2660	5000	6570	10	1	10150000	957	4.54	0.25	12	0.18	2075.00	38436.00	11350	20231226	-16.92	8320	20241209	13.34	11230	-16.03	20240219	8320	13.34	20241209	11350	-16.92	20231226	8320	13.34	20241209	0.08	N	002460	5000	622 억	147173	N	N	0	N	N
100	20241212	140133	57	100.00	KOSPI			N	N	N	N	N	9500	620	2	6.98	139984960	15109	770.87	8880	9550	8880	11540	6220	8880	9265.00	1.45	0	223	9086	8982	8796	8692	8506	9035	8745	623	2660	5000	6570	10	1	10150000	964	4.58	0.25	12	0.15	2075.00	38436.00	11350	20231226	-16.30	8320	20241209	14.18	11230	-15.41	20240219	8320	14.18	20241209	11350	-16.30	20231226	8320	14.18	20241209	0.08	N	002460	5000	622 억	147173	N	N	0	N	N
101	20241212	130133	57	100.00	KOSPI			N	N	N	N	N	9180	300	2	3.38	59898720	6618	337.65	8880	9180	8880	11540	6220	8880	9050.88	1.45	0	-684	9086	8982	8796	8692	8506	9035	8745	623	2660	5000	6570	10	1	10150000	932	4.42	0.24	12	0.07	2075.00	38436.00	11350	20231226	-19.12	8320	20241209	10.34	11230	-18.25	20240219	8320	10.34	20241209	11350	-19.12	20231226	8320	10.34	20241209	0.08	N	002460	5000	622 억	147173	N	N	0	N	N
102	20241212	120131	57	100.00	KOSPI			N	N	N	N	N	9110	230	2	2.59	51311680	5681	289.85	8880	9150	8880	11540	6220	8880	9032.16	1.45	0	-619	9086	8982	8796	8692	8506	9035	8745	623	2660	5000	6570	10	1	10150000	925	4.39	0.24	12	0.06	2075.00	38436.00	11350	20231226	-19.74	8320	20241209	9.50	11230	-18.88	20240219	8320	9.50	20241209	11350	-19.74	20231226	8320	9.50	20241209	0.08	N	002460	5000	622 억	147173	N	N	0	N	N
103	20241212	110132	57	100.00	KOSPI			N	N	N	N	N	9000	120	2	1.35	21120160	2348	119.80	8880	9100	8880	11540	6220	8880	8994.96	1.45	0	-286	9086	8982	8796	8692	8506	9035	8745	623	2660	5000	6570	10	1	10150000	914	4.34	0.23	12	0.02	2075.00	38436.00	11350	20231226	-20.70	8320	20241209	8.17	11230	-19.86	20240219	8320	8.17	20241209	11350	-20.70	20231226	8320	8.17	20241209	0.08	N	002460	5000	622 억	147173	N	N	0	N	N
104	20241212	100133	57	100.00	KOSPI			N	N	N	N	N	9000	120	2	1.35	19473150	2165	110.46	8880	9100	8880	11540	6220	8880	8994.53	1.45	0	-238	9086	8982	8796	8692	8506	9035	8745	623	2660	5000	6570	10	1	10150000	914	4.34	0.23	12	0.02	2075.00	38436.00	11350	20231226	-20.70	8320	20241209	8.17	11230	-19.86	20240219	8320	8.17	20241209	11350	-20.70	20231226	8320	8.17	20241209	0.08	N	002460	5000	622 억	147173	N	N	0	N	N
105	20241212	090133	57	100.00	KOSPI			N	N	N	N	N	8880	0	3	0.00	106560	12	0.61	8880	8880	8880	11540	6220	8880	8880.00	1.45	0	0	9086	8982	8796	8692	8506	9035	8745	623	2660	5000	6570	10	1	10150000	901	4.28	0.23	12	0.00	2075.00	38436.00	11350	20231226	-21.76	8320	20241209	6.73	11230	-20.93	20240219	8320	6.73	20241209	11350	-21.76	20231226	8320	6.73	20241209	0.08	N	002460	5000	622 억	147173	N	N	0	N	N
106	20241211	160132	57	100.00	KOSPI			N	N	N	N	N	8880	110	2	1.25	16399270	1861	54.37	8790	8900	8610	11400	6140	8770	8812.07	1.45	0	-266	8943	8856	8683	8596	8423	8900	8640	623	2630	5000	6480	10	1	10150000	901	4.28	0.23	12	0.02	2075.00	38436.00	11350	20231226	-21.76	8320	20241209	6.73	11230	-20.93	20240219	8320	6.73	20241209	11350	-21.76	20231226	8320	6.73	20241209	0.08	N	002460	5000	622 억	147471	N	N	0	N	N
107	20241211	150125	57	100.00	KOSPI			N	N	N	N	N	8810	40	2	0.46	14767320	1677	48.99	8790	8900	8610	11400	6140	8770	8805.80	1.45	0	-292	8943	8856	8683	8596	8423	8900	8640	623	2630	5000	6480	10	1	10150000	894	4.25	0.23	12	0.02	2075.00	38436.00	11350	20231226	-22.38	8320	20241209	5.89	11230	-21.55	20240219	8320	5.89	20241209	11350	-22.38	20231226	8320	5.89	20241209	0.08	N	002460	5000	622 억	147471	N	N	0	N	N
108	20241211	140132	57	100.00	KOSPI			N	N	N	N	N	8810	40	2	0.46	10670020	1212	35.41	8790	8900	8610	11400	6140	8770	8803.65	1.45	0	-122	8943	8856	8683	8596	8423	8900	8640	623	2630	5000	6480	10	1	10150000	894	4.25	0.23	12	0.01	2075.00	38436.00	11350	20231226	-22.38	8320	20241209	5.89	11230	-21.55	20240219	8320	5.89	20241209	11350	-22.38	20231226	8320	5.89	20241209	0.08	N	002460	5000	622 억	147471	N	N	0	N	N
109	20241211	130132	57	100.00	KOSPI			N	N	N	N	N	8830	60	2	0.68	8141060	925	27.02	8790	8900	8610	11400	6140	8770	8801.15	1.45	0	-118	8943	8856	8683	8596	8423	8900	8640	623	2630	5000	6480	10	1	10150000	896	4.26	0.23	12	0.01	2075.00	38436.00	11350	20231226	-22.20	8320	20241209	6.13	11230	-21.37	20240219	8320	6.13	20241209	11350	-22.20	20231226	8320	6.13	20241209	0.08	N	002460	5000	622 억	147471	N	N	0	N	N
110	20241211	120132	57	100.00	KOSPI			N	N	N	N	N	8830	60	2	0.68	6878140	782	22.85	8790	8900	8610	11400	6140	8770	8795.58	1.45	0	-77	8943	8856	8683	8596	8423	8900	8640	623	2630	5000	6480	10	1	10150000	896	4.26	0.23	12	0.01	2075.00	38436.00	11350	20231226	-22.20	8320	20241209	6.13	11230	-21.37	20240219	8320	6.13	20241209	11350	-22.20	20231226	8320	6.13	20241209	0.08	N	002460	5000	622 억	147471	N	N	0	N	N
111	20241211	110133	57	100.00	KOSPI			N	N	N	N	N	8870	100	2	1.14	6073260	691	20.19	8790	8900	8610	11400	6140	8770	8789.09	1.45	0	-76	8943	8856	8683	8596	8423	8900	8640	623	2630	5000	6480	10	1	10150000	900	4.27	0.23	12	0.01	2075.00	38436.00	11350	20231226	-21.85	8320	20241209	6.61	11230	-21.02	20240219	8320	6.61	20241209	11350	-21.85	20231226	8320	6.61	20241209	0.08	N	002460	5000	622 억	147471	N	N	0	N	N
112	20241211	100132	57	100.00	KOSPI			N	N	N	N	N	8800	30	2	0.34	5267960	600	17.53	8790	8900	8610	11400	6140	8770	8779.93	1.45	0	-75	8943	8856	8683	8596	8423	8900	8640	623	2630	5000	6480	10	1	10150000	893	4.24	0.23	12	0.01	2075.00	38436.00	11350	20231226	-22.47	8320	20241209	5.77	11230	-21.64	20240219	8320	5.77	20241209	11350	-22.47	20231226	8320	5.77	20241209	0.08	N	002460	5000	622 억	147471	N	N	0	N	N
113	20241211	090133	57	100.00	KOSPI			N	N	N	N	N	8790	20	2	0.23	43950	5	0.15	8790	8790	8790	11400	6140	8770	8790.00	1.45	0	0	8943	8856	8683	8596	8423	8900	8640	623	2630	5000	6480	10	1	10150000	892	4.24	0.23	12	0.00	2075.00	38436.00	11350	20231226	-22.56	8320	20241209	5.65	11230	-21.73	20240219	8320	5.65	20241209	11350	-22.56	20231226	8320	5.65	20241209	0.08	N	002460	5000	622 억	147471	N	N	0	N	N
114	20241210	160133	57	100.00	KOSPI			N	N	N	N	N	8770	260	2	3.06	29663680	3420	22.19	8510	8770	8510	11060	5960	8510	8673.59	1.45	0	166	9156	8832	8576	8252	7996	8705	8125	623	2550	5000	6290	10	1	10150000	890	4.23	0.23	12	0.03	2075.00	38436.00	11350	20231226	-22.73	8320	20241209	5.41	11230	-21.91	20240219	8320	5.41	20241209	11350	-22.73	20231226	8320	5.41	20241209	0.08	N	002460	5000	622 억	147305	N	N	0	N	N
115	20241210	150132	57	100.00	KOSPI			N	N	N	N	N	8660	150	2	1.76	23456820	2709	17.57	8510	8760	8510	11060	5960	8510	8658.85	1.45	0	146	9156	8832	8576	8252	7996	8705	8125	623	2550	5000	6290	10	1	10150000	879	4.17	0.23	12	0.03	2075.00	38436.00	11350	20231226	-23.70	8320	20241209	4.09	11230	-22.89	20240219	8320	4.09	20241209	11350	-23.70	20231226	8320	4.09	20241209	0.08	N	002460	5000	622 억	147305	N	N	0	N	N
116	20241210	140132	57	100.00	KOSPI			N	N	N	N	N	8730	220	2	2.59	14809450	1709	11.09	8510	8760	8510	11060	5960	8510	8665.56	1.45	0	3	9156	8832	8576	8252	7996	8705	8125	623	2550	5000	6290	10	1	10150000	886	4.21	0.23	12	0.02	2075.00	38436.00	11350	20231226	-23.08	8320	20241209	4.93	11230	-22.26	20240219	8320	4.93	20241209	11350	-23.08	20231226	8320	4.93	20241209	0.08	N	002460	5000	622 억	147305	N	N	0	N	N
117	20241210	130132	57	100.00	KOSPI			N	N	N	N	N	8710	200	2	2.35	12612210	1457	9.45	8510	8760	8510	11060	5960	8510	8656.29	1.45	0	-6	9156	8832	8576	8252	7996	8705	8125	623	2550	5000	6290	10	1	10150000	884	4.20	0.23	12	0.01	2075.00	38436.00	11350	20231226	-23.26	8320	20241209	4.69	11230	-22.44	20240219	8320	4.69	20241209	11350	-23.26	20231226	8320	4.69	20241209	0.08	N	002460	5000	622 억	147305	N	N	0	N	N
118	20241210	120132	57	100.00	KOSPI			N	N	N	N	N	8660	150	2	1.76	11335150	1310	8.50	8510	8760	8510	11060	5960	8510	8652.79	1.45	0	-6	9156	8832	8576	8252	7996	8705	8125	623	2550	5000	6290	10	1	10150000	879	4.17	0.23	12	0.01	2075.00	38436.00	11350	20231226	-23.70	8320	20241209	4.09	11230	-22.89	20240219	8320	4.09	20241209	11350	-23.70	20231226	8320	4.09	20241209	0.08	N	002460	5000	622 억	147305	N	N	0	N	N
119	20241210	110132	57	100.00	KOSPI			N	N	N	N	N	8600	90	2	1.06	10456200	1208	7.84	8510	8760	8510	11060	5960	8510	8655.79	1.45	0	-6	9156	8832	8576	8252	7996	8705	8125	623	2550	5000	6290	10	1	10150000	873	4.14	0.22	12	0.01	2075.00	38436.00	11350	20231226	-24.23	8320	20241209	3.37	11230	-23.42	20240219	8320	3.37	20241209	11350	-24.23	20231226	8320	3.37	20241209	0.08	N	002460	5000	622 억	147305	N	N	0	N	N
120	20241210	100132	57	100.00	KOSPI			N	N	N	N	N	8680	170	2	2.00	2280150	264	1.71	8510	8760	8510	11060	5960	8510	8636.93	1.45	0	-11	9156	8832	8576	8252	7996	8705	8125	623	2550	5000	6290	10	1	10150000	881	4.18	0.23	12	0.00	2075.00	38436.00	11350	20231226	-23.52	8320	20241209	4.33	11230	-22.71	20240219	8320	4.33	20241209	11350	-23.52	20231226	8320	4.33	20241209	0.08	N	002460	5000	622 억	147305	N	N	0	N	N
121	20241210	090133	57	100.00	KOSPI			N	N	N	N	N	8510	0	3	0.00	0	0	0.00	0	0	0	11060	5960	8510	0.00	1.45	0	0	9156	8832	8576	8252	7996	8705	8125	623	2550	5000	6290	10	1	10150000	864	4.10	0.22	12	0.00	2075.00	38436.00	11350	20231226	-25.02	8320	20241209	2.28	11230	-24.22	20240219	8320	2.28	20241209	11350	-25.02	20231226	8320	2.28	20241209	0.08	N	002460	5000	622 억	147305	N	N	0	N	N
122	20241209	160131	57	100.00	KOSPI	신저가		N	N	N	N	N	8510	-330	5	-3.73	132430600	15414	156.01	8840	8900	8320	11490	6190	8840	8591.58	1.45	0	405	9173	9006	8913	8746	8653	8960	8700	623	2650	5000	6540	10	1	10150000	864	4.10	0.22	12	0.15	2075.00	38436.00	11350	20231226	-25.02	8320	20241209	2.28	11230	-24.22	20240219	8320	2.28	20241209	11350	-25.02	20231226	8320	2.28	20241209	0.08	N	002460	5000	622 억	146908	N	N	0	N	N
123	20241209	150132	57	100.00	KOSPI	신저가		N	N	N	N	N	8610	-230	5	-2.60	130359320	15171	153.55	8840	8900	8320	11490	6190	8840	8592.66	1.45	0	583	9173	9006	8913	8746	8653	8960	8700	623	2650	5000	6540	10	1	10150000	874	4.15	0.22	12	0.15	2075.00	38436.00	11350	20231226	-24.14	8320	20241209	3.49	11230	-23.33	20240219	8320	3.49	20241209	11350	-24.14	20231226	8320	3.49	20241209	0.08	N	002460	5000	622 억	146908	N	N	0	N	N
124	20241209	140132	57	100.00	KOSPI	신저가		N	N	N	N	N	8350	-490	5	-5.54	123789180	14389	145.64	8840	8900	8320	11490	6190	8840	8603.04	1.45	0	536	9173	9006	8913	8746	8653	8960	8700	623	2650	5000	6540	10	1	10150000	848	4.02	0.22	12	0.14	2075.00	38436.00	11350	20231226	-26.43	8320	20241209	0.36	11230	-25.65	20240219	8320	0.36	20241209	11350	-26.43	20231226	8320	0.36	20241209	0.08	N	002460	5000	622 억	146908	N	N	0	N	N
125	20241209	130132	57	100.00	KOSPI			N	N	N	N	N	8530	-310	5	-3.51	77894450	8949	90.58	8840	8900	8520	11490	6190	8840	8704.26	1.45	0	-277	9173	9006	8913	8746	8653	8960	8700	623	2650	5000	6540	10	1	10150000	866	4.11	0.22	12	0.09	2075.00	38436.00	11350	20231226	-24.85	8450	20240924	0.95	11230	-24.04	20240219	8450	0.95	20240924	11350	-24.85	20231226	8450	0.95	20240924	0.08	N	002460	5000	622 억	146908	N	N	0	N	N
126	20241209	120132	57	100.00	KOSPI			N	N	N	N	N	8630	-210	5	-2.38	56181700	6415	64.93	8840	8900	8620	11490	6190	8840	8757.86	1.45	0	-276	9173	9006	8913	8746	8653	8960	8700	623	2650	5000	6540	10	1	10150000	876	4.16	0.22	12	0.06	2075.00	38436.00	11350	20231226	-23.96	8450	20240924	2.13	11230	-23.15	20240219	8450	2.13	20240924	11350	-23.96	20231226	8450	2.13	20240924	0.08	N	002460	5000	622 억	146908	N	N	0	N	N
127	20241209	110133	57	100.00	KOSPI			N	N	N	N	N	8680	-160	5	-1.81	39677990	4512	45.67	8840	8900	8660	11490	6190	8840	8793.88	1.45	0	-254	9173	9006	8913	8746	8653	8960	8700	623	2650	5000	6540	10	1	10150000	881	4.18	0.23	12	0.04	2075.00	38436.00	11350	20231226	-23.52	8450	20240924	2.72	11230	-22.71	20240219	8450	2.72	20240924	11350	-23.52	20231226	8450	2.72	20240924	0.08	N	002460	5000	622 억	146908	N	N	0	N	N
128	20241209	100132	57	100.00	KOSPI			N	N	N	N	N	8740	-100	5	-1.13	30175390	3420	34.62	8840	8900	8660	11490	6190	8840	8823.21	1.45	0	-234	9173	9006	8913	8746	8653	8960	8700	623	2650	5000	6540	10	1	10150000	887	4.21	0.23	12	0.03	2075.00	38436.00	11350	20231226	-23.00	8450	20240924	3.43	11230	-22.17	20240219	8450	3.43	20240924	11350	-23.00	20231226	8450	3.43	20240924	0.08	N	002460	5000	622 억	146908	N	N	0	N	N
129	20241209	090132	57	100.00	KOSPI			N	N	N	N	N	8840	0	3	0.00	114920	13	0.13	8840	8840	8840	11490	6190	8840	8840.00	1.45	0	0	9173	9006	8913	8746	8653	8960	8700	623	2650	5000	6540	10	1	10150000	897	4.26	0.23	12	0.00	2075.00	38436.00	11350	20231226	-22.11	8450	20240924	4.62	11230	-21.28	20240219	8450	4.62	20240924	11350	-22.11	20231226	8450	4.62	20240924	0.08	N	002460	5000	622 억	146908	N	N	0	N	N
130	20241206	160132	57	100.00	KOSPI		건설업	N	N	N	N	N	8840	-260	5	-2.86	87793970	9880	102.32	9080	9080	8820	11830	6370	9100	8886.03	1.45	0	-95	9260	9180	9030	8950	8800	9215	8985	623	2730	5000	6730	10	1	10150000	897	4.26	0.23	12	0.10	2075.00	38436.00	11350	20231226	-22.11	8450	20240924	4.62	11230	-21.28	20240219	8450	4.62	20240924	11350	-22.11	20231226	8450	4.62	20240924	0.08	N	002460	5000	622 억	147011	N	N	0	N	N
131	20241206	150132	57	100.00	KOSPI		건설업	N	N	N	N	N	8840	-260	5	-2.86	83165820	9356	96.89	9080	9080	8820	11830	6370	9100	8889.04	1.45	0	-102	9260	9180	9030	8950	8800	9215	8985	623	2730	5000	6730	10	1	10150000	897	4.26	0.23	12	0.09	2075.00	38436.00	11350	20231226	-22.11	8450	20240924	4.62	11230	-21.28	20240219	8450	4.62	20240924	11350	-22.11	20231226	8450	4.62	20240924	0.08	N	002460	5000	622 억	147011	N	N	0	N	N
132	20241206	140131	57	100.00	KOSPI		건설업	N	N	N	N	N	8830	-270	5	-2.97	82450180	9275	96.05	9080	9080	8820	11830	6370	9100	8889.51	1.45	0	-93	9260	9180	9030	8950	8800	9215	8985	623	2730	5000	6730	10	1	10150000	896	4.26	0.23	12	0.09	2075.00	38436.00	11350	20231226	-22.20	8450	20240924	4.50	11230	-21.37	20240219	8450	4.50	20240924	11350	-22.20	20231226	8450	4.50	20240924	0.08	N	002460	5000	622 억	147011	N	N	0	N	N
133	20241206	130132	57	100.00	KOSPI		건설업	N	N	N	N	N	8840	-260	5	-2.86	82061650	9231	95.60	9080	9080	8820	11830	6370	9100	8889.79	1.45	0	-80	9260	9180	9030	8950	8800	9215	8985	623	2730	5000	6730	10	1	10150000	897	4.26	0.23	12	0.09	2075.00	38436.00	11350	20231226	-22.11	8450	20240924	4.62	11230	-21.28	20240219	8450	4.62	20240924	11350	-22.11	20231226	8450	4.62	20240924	0.08	N	002460	5000	622 억	147011	N	N	0	N	N
134	20241206	120131	57	100.00	KOSPI		건설업	N	N	N	N	N	8850	-250	5	-2.75	81089830	9121	94.46	9080	9080	8820	11830	6370	9100	8890.45	1.45	0	-76	9260	9180	9030	8950	8800	9215	8985	623	2730	5000	6730	10	1	10150000	898	4.27	0.23	12	0.09	2075.00	38436.00	11350	20231226	-22.03	8450	20240924	4.73	11230	-21.19	20240219	8450	4.73	20240924	11350	-22.03	20231226	8450	4.73	20240924	0.08	N	002460	5000	622 억	147011	N	N	0	N	N
135	20241206	110132	57	100.00	KOSPI		건설업	N	N	N	N	N	8850	-250	5	-2.75	75700860	8511	88.14	9080	9080	8840	11830	6370	9100	8894.47	1.45	0	-48	9260	9180	9030	8950	8800	9215	8985	623	2730	5000	6730	10	1	10150000	898	4.27	0.23	12	0.08	2075.00	38436.00	11350	20231226	-22.03	8450	20240924	4.73	11230	-21.19	20240219	8450	4.73	20240924	11350	-22.03	20231226	8450	4.73	20240924	0.08	N	002460	5000	622 억	147011	N	N	0	N	N
136	20241206	100131	57	100.00	KOSPI		건설업	N	N	N	N	N	8890	-210	5	-2.31	43179990	4840	50.12	9080	9080	8880	11830	6370	9100	8921.49	1.45	0	-13	9260	9180	9030	8950	8800	9215	8985	623	2730	5000	6730	10	1	10150000	902	4.28	0.23	12	0.05	2075.00	38436.00	11350	20231226	-21.67	8450	20240924	5.21	11230	-20.84	20240219	8450	5.21	20240924	11350	-21.67	20231226	8450	5.21	20240924	0.08	N	002460	5000	622 억	147011	N	N	0	N	N
137	20241206	090132	57	100.00	KOSPI		건설업	N	N	N	N	N	9080	-20	5	-0.22	54480	6	0.06	9080	9080	9080	11830	6370	9100	9080.00	1.45	0	0	9260	9180	9030	8950	8800	9215	8985	623	2730	5000	6730	10	1	10150000	922	4.38	0.24	12	0.00	2075.00	38436.00	11350	20231226	-20.00	8450	20240924	7.46	11230	-19.15	20240219	8450	7.46	20240924	11350	-20.00	20231226	8450	7.46	20240924	0.08	N	002460	5000	622 억	147011	N	N	0	N	N
138	20241205	160131	57	100.00	KOSPI		건설업	N	N	N	N	N	9100	80	2	0.89	86004570	9656	109.48	9100	9110	8880	11720	6320	9020	8906.83	1.45	0	61	9280	9150	9010	8880	8740	9080	8810	623	2700	5000	6670	10	1	10150000	924	4.39	0.24	12	0.10	2075.00	38436.00	11350	20231226	-19.82	8450	20240924	7.69	11230	-18.97	20240219	8450	7.69	20240924	11350	-19.82	20231226	8450	7.69	20240924	0.08	N	002460	5000	622 억	146950	N	N	0	N	N
139	20241205	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	8970	-50	5	-0.55	83912380	9426	106.87	9100	9110	8880	11720	6320	9020	8902.23	1.45	0	74	9280	9150	9010	8880	8740	9080	8810	623	2700	5000	6670	10	1	10150000	910	4.32	0.23	12	0.09	2075.00	38436.00	11350	20231226	-20.97	8450	20240924	6.15	11230	-20.12	20240219	8450	6.15	20240924	11350	-20.97	20231226	8450	6.15	20240924	0.08	N	002460	5000	622 억	146950	N	N	0	N	N
140	20241205	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	8910	-110	5	-1.22	70118360	7878	89.32	9100	9110	8880	11720	6320	9020	8900.53	1.45	0	73	9280	9150	9010	8880	8740	9080	8810	623	2700	5000	6670	10	1	10150000	904	4.29	0.23	12	0.08	2075.00	38436.00	11350	20231226	-21.50	8450	20240924	5.44	11230	-20.66	20240219	8450	5.44	20240924	11350	-21.50	20231226	8450	5.44	20240924	0.08	N	002460	5000	622 억	146950	N	N	0	N	N
141	20241205	130131	57	100.00	KOSPI		건설업	N	N	N	N	N	8920	-100	5	-1.11	68968960	7749	87.86	9100	9110	8880	11720	6320	9020	8900.37	1.45	0	133	9280	9150	9010	8880	8740	9080	8810	623	2700	5000	6670	10	1	10150000	905	4.30	0.23	12	0.08	2075.00	38436.00	11350	20231226	-21.41	8450	20240924	5.56	11230	-20.57	20240219	8450	5.56	20240924	11350	-21.41	20231226	8450	5.56	20240924	0.08	N	002460	5000	622 억	146950	N	N	0	N	N
142	20241205	120132	57	100.00	KOSPI		건설업	N	N	N	N	N	8910	-110	5	-1.22	62839200	7063	80.08	9100	9110	8880	11720	6320	9020	8896.96	1.45	0	73	9280	9150	9010	8880	8740	9080	8810	623	2700	5000	6670	10	1	10150000	904	4.29	0.23	12	0.07	2075.00	38436.00	11350	20231226	-21.50	8450	20240924	5.44	11230	-20.66	20240219	8450	5.44	20240924	11350	-21.50	20231226	8450	5.44	20240924	0.08	N	002460	5000	622 억	146950	N	N	0	N	N
143	20241205	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	8890	-130	5	-1.44	52782210	5931	67.24	9100	9110	8880	11720	6320	9020	8899.38	1.45	0	72	9280	9150	9010	8880	8740	9080	8810	623	2700	5000	6670	10	1	10150000	902	4.28	0.23	12	0.06	2075.00	38436.00	11350	20231226	-21.67	8450	20240924	5.21	11230	-20.84	20240219	8450	5.21	20240924	11350	-21.67	20231226	8450	5.21	20240924	0.08	N	002460	5000	622 억	146950	N	N	0	N	N
144	20241205	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	8910	-110	5	-1.22	16787210	1879	21.30	9100	9110	8890	11720	6320	9020	8934.12	1.45	0	72	9280	9150	9010	8880	8740	9080	8810	623	2700	5000	6670	10	1	10150000	904	4.29	0.23	12	0.02	2075.00	38436.00	11350	20231226	-21.50	8450	20240924	5.44	11230	-20.66	20240219	8450	5.44	20240924	11350	-21.50	20231226	8450	5.44	20240924	0.08	N	002460	5000	622 억	146950	N	N	0	N	N
145	20241205	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	9020	0	3	0.00	0	0	0.00	0	0	0	11720	6320	9020	0.00	1.45	0	0	9280	9150	9010	8880	8740	9080	8810	623	2700	5000	6670	10	1	10150000	916	4.35	0.23	12	0.00	2075.00	38436.00	11350	20231226	-20.53	8450	20240924	6.75	11230	-19.68	20240219	8450	6.75	20240924	11350	-20.53	20231226	8450	6.75	20240924	0.08	N	002460	5000	622 억	146950	N	N	0	N	N
146	20241204	160129	57	100.00	KOSPI		건설업	N	N	N	N	N	9020	-50	5	-0.55	78890880	8820	160.01	9040	9140	8870	11790	6350	9070	8944.54	1.44	0	-870	9230	9150	9100	9020	8970	9125	8995	623	2720	5000	6710	10	1	10150000	916	4.35	0.23	12	0.09	2075.00	38436.00	11350	20231226	-20.53	8450	20240924	6.75	11230	-19.68	20240219	8450	6.75	20240924	11350	-20.53	20231226	8450	6.75	20240924	0.08	N	002460	5000	622 억	146620	N	N	22	N	N
147	20241204	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	9040	-30	5	-0.33	78259250	8750	158.74	9040	9140	8870	11790	6350	9070	8943.91	1.44	0	-826	9230	9150	9100	9020	8970	9125	8995	623	2720	5000	6710	10	1	10150000	918	4.36	0.24	12	0.09	2075.00	38436.00	11350	20231226	-20.35	8450	20240924	6.98	11230	-19.50	20240219	8450	6.98	20240924	11350	-20.35	20231226	8450	6.98	20240924	0.08	N	002460	5000	622 억	146620	N	N	22	N	N
148	20241204	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	8990	-80	5	-0.88	63358010	7091	128.65	9040	9140	8870	11790	6350	9070	8934.99	1.44	0	-946	9230	9150	9100	9020	8970	9125	8995	623	2720	5000	6710	10	1	10150000	912	4.33	0.23	12	0.07	2075.00	38436.00	11350	20231226	-20.79	8450	20240924	6.39	11230	-19.95	20240219	8450	6.39	20240924	11350	-20.79	20231226	8450	6.39	20240924	0.08	N	002460	5000	622 억	146620	N	N	22	N	N
149	20241204	130130	57	100.00	KOSPI		건설업	N	N	N	N	N	9010	-60	5	-0.66	61857100	6924	125.62	9040	9140	8870	11790	6350	9070	8933.72	1.44	0	-938	9230	9150	9100	9020	8970	9125	8995	623	2720	5000	6710	10	1	10150000	915	4.34	0.23	12	0.07	2075.00	38436.00	11350	20231226	-20.62	8450	20240924	6.63	11230	-19.77	20240219	8450	6.63	20240924	11350	-20.62	20231226	8450	6.63	20240924	0.08	N	002460	5000	622 억	146620	N	N	22	N	N
150	20241204	120130	57	100.00	KOSPI		건설업	N	N	N	N	N	8880	-190	5	-2.09	43753710	4894	88.79	9040	9140	8870	11790	6350	9070	8940.28	1.44	0	-357	9230	9150	9100	9020	8970	9125	8995	623	2720	5000	6710	10	1	10150000	901	4.28	0.23	12	0.05	2075.00	38436.00	11350	20231226	-21.76	8450	20240924	5.09	11230	-20.93	20240219	8450	5.09	20240924	11350	-21.76	20231226	8450	5.09	20240924	0.08	N	002460	5000	622 억	146620	N	N	22	N	N
151	20241204	110128	57	100.00	KOSPI		건설업	N	N	N	N	N	8880	-190	5	-2.09	38796250	4336	78.66	9040	9140	8870	11790	6350	9070	8947.47	1.44	0	-431	9230	9150	9100	9020	8970	9125	8995	623	2720	5000	6710	10	1	10150000	901	4.28	0.23	12	0.04	2075.00	38436.00	11350	20231226	-21.76	8450	20240924	5.09	11230	-20.93	20240219	8450	5.09	20240924	11350	-21.76	20231226	8450	5.09	20240924	0.08	N	002460	5000	622 억	146620	N	N	22	N	N
152	20241204	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	9010	-60	5	-0.66	11956220	1325	24.04	9040	9140	8990	11790	6350	9070	9023.56	1.44	0	29	9230	9150	9100	9020	8970	9125	8995	623	2720	5000	6710	10	1	10150000	915	4.34	0.23	12	0.01	2075.00	38436.00	11350	20231226	-20.62	8450	20240924	6.63	11230	-19.77	20240219	8450	6.63	20240924	11350	-20.62	20231226	8450	6.63	20240924	0.08	N	002460	5000	622 억	146620	N	N	22	N	N
153	20241204	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	9070	0	3	0.00	0	0	0.00	0	0	0	11790	6350	9070	0.00	1.44	0	0	9230	9150	9100	9020	8970	9125	8995	623	2720	5000	6710	10	1	10150000	921	4.37	0.24	12	0.00	2075.00	38436.00	11350	20231226	-20.09	8450	20240924	7.34	11230	-19.23	20240219	8450	7.34	20240924	11350	-20.09	20231226	8450	7.34	20240924	0.08	N	002460	5000	622 억	146620	N	N	22	N	N
154	20241203	160133	57	100.00	KOSPI		건설업	N	N	N	N	N	9070	-20	5	-0.22	50032290	5512	157.80	9090	9180	9050	11810	6370	9090	9076.98	1.44	0	-2	9283	9186	9133	9036	8983	9160	9010	623	2720	5000	6720	10	1	10150000	921	4.37	0.24	12	0.05	2075.00	38436.00	11350	20231226	-20.09	8450	20240924	7.34	11230	-19.23	20240219	8450	7.34	20240924	11350	-20.09	20231226	8450	7.34	20240924	0.08	N	002460	5000	622 억	146615	N	N	22	N	N
155	20241203	150133	57	100.00	KOSPI		건설업	N	N	N	N	N	9080	-10	5	-0.11	49823680	5489	157.14	9090	9180	9050	11810	6370	9090	9077.00	1.44	0	-1	9283	9186	9133	9036	8983	9160	9010	623	2720	5000	6720	10	1	10150000	922	4.38	0.24	12	0.05	2075.00	38436.00	11350	20231226	-20.00	8450	20240924	7.46	11230	-19.15	20240219	8450	7.46	20240924	11350	-20.00	20231226	8450	7.46	20240924	0.08	N	002460	5000	622 억	146615	N	N	77	N	N
156	20241203	140133	57	100.00	KOSPI		건설업	N	N	N	N	N	9090	0	3	0.00	49024520	5401	154.62	9090	9180	9050	11810	6370	9090	9076.93	1.44	0	4	9283	9186	9133	9036	8983	9160	9010	623	2720	5000	6720	10	1	10150000	923	4.38	0.24	12	0.05	2075.00	38436.00	11350	20231226	-19.91	8450	20240924	7.57	11230	-19.06	20240219	8450	7.57	20240924	11350	-19.91	20231226	8450	7.57	20240924	0.08	N	002460	5000	622 억	146615	N	N	77	N	N
157	20241203	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	9090	0	3	0.00	37957450	4182	119.73	9090	9180	9050	11810	6370	9090	9076.39	1.44	0	2	9283	9186	9133	9036	8983	9160	9010	623	2720	5000	6720	10	1	10150000	923	4.38	0.24	12	0.04	2075.00	38436.00	11350	20231226	-19.91	8450	20240924	7.57	11230	-19.06	20240219	8450	7.57	20240924	11350	-19.91	20231226	8450	7.57	20240924	0.08	N	002460	5000	622 억	146615	N	N	77	N	N
158	20241203	120136	57	100.00	KOSPI		건설업	N	N	N	N	N	9090	0	3	0.00	34248830	3774	108.04	9090	9180	9050	11810	6370	9090	9074.94	1.44	0	2	9283	9186	9133	9036	8983	9160	9010	623	2720	5000	6720	10	1	10150000	923	4.38	0.24	12	0.04	2075.00	38436.00	11350	20231226	-19.91	8450	20240924	7.57	11230	-19.06	20240219	8450	7.57	20240924	11350	-19.91	20231226	8450	7.57	20240924	0.08	N	002460	5000	622 억	146615	N	N	77	N	N
159	20241203	110131	57	100.00	KOSPI		건설업	N	N	N	N	N	9060	-30	5	-0.33	15082470	1661	47.55	9090	9180	9050	11810	6370	9090	9080.36	1.44	0	1	9283	9186	9133	9036	8983	9160	9010	623	2720	5000	6720	10	1	10150000	920	4.37	0.24	12	0.02	2075.00	38436.00	11350	20231226	-20.18	8450	20240924	7.22	11230	-19.32	20240219	8450	7.22	20240924	11350	-20.18	20231226	8450	7.22	20240924	0.08	N	002460	5000	622 억	146615	N	N	77	N	N
160	20241203	100130	57	100.00	KOSPI		건설업	N	N	N	N	N	9100	10	2	0.11	6531390	718	20.56	9090	9180	9070	11810	6370	9090	9096.64	1.44	0	1	9283	9186	9133	9036	8983	9160	9010	623	2720	5000	6720	10	1	10150000	924	4.39	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.82	8450	20240924	7.69	11230	-18.97	20240219	8450	7.69	20240924	11350	-19.82	20231226	8450	7.69	20240924	0.08	N	002460	5000	622 억	146615	N	N	77	N	N
161	20241203	090131	57	100.00	KOSPI		건설업	N	N	N	N	N	9090	0	3	0.00	527220	58	1.66	9090	9090	9090	11810	6370	9090	9090.00	1.44	0	0	9283	9186	9133	9036	8983	9160	9010	623	2720	5000	6720	10	1	10150000	923	4.38	0.24	12	0.00	2075.00	38436.00	11350	20231226	-19.91	8450	20240924	7.57	11230	-19.06	20240219	8450	7.57	20240924	11350	-19.91	20231226	8450	7.57	20240924	0.08	N	002460	5000	622 억	146615	N	N	77	N	N
162	20241202	160128	57	100.00	KOSPI		건설업	N	N	N	N	N	9090	-70	5	-0.76	31876720	3492	41.28	9220	9230	9080	11900	6420	9160	9128.50	1.44	0	6	9393	9276	9213	9096	9033	9245	9065	623	2740	5000	6770	10	1	10150000	923	4.38	0.24	12	0.03	2075.00	38436.00	11350	20231226	-19.91	8450	20240924	7.57	11230	-19.06	20240219	8450	7.57	20240924	11350	-19.91	20231226	8450	7.57	20240924	0.08	N	002460	5000	622 억	146611	N	N	77	N	N
163	20241202	150131	57	100.00	KOSPI		건설업	N	N	N	N	N	9100	-60	5	-0.66	24753790	2709	32.02	9220	9230	9080	11900	6420	9160	9137.61	1.44	0	21	9393	9276	9213	9096	9033	9245	9065	623	2740	5000	6770	10	1	10150000	924	4.39	0.24	12	0.03	2075.00	38436.00	11350	20231226	-19.82	8450	20240924	7.69	11230	-18.97	20240219	8450	7.69	20240924	11350	-19.82	20231226	8450	7.69	20240924	0.08	N	002460	5000	622 억	146611	N	N	480	N	N
164	20241202	140130	57	100.00	KOSPI		건설업	N	N	N	N	N	9120	-40	5	-0.44	18321600	2002	23.66	9220	9230	9120	11900	6420	9160	9151.65	1.44	0	21	9393	9276	9213	9096	9033	9245	9065	623	2740	5000	6770	10	1	10150000	926	4.40	0.24	12	0.02	2075.00	38436.00	11350	20231226	-19.65	8450	20240924	7.93	11230	-18.79	20240219	8450	7.93	20240924	11350	-19.65	20231226	8450	7.93	20240924	0.08	N	002460	5000	622 억	146611	N	N	480	N	N
165	20241202	130133	57	100.00	KOSPI		건설업	N	N	N	N	N	9180	20	2	0.22	13144180	1435	16.96	9220	9230	9130	11900	6420	9160	9159.71	1.44	0	21	9393	9276	9213	9096	9033	9245	9065	623	2740	5000	6770	10	1	10150000	932	4.42	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.12	8450	20240924	8.64	11230	-18.25	20240219	8450	8.64	20240924	11350	-19.12	20231226	8450	8.64	20240924	0.08	N	002460	5000	622 억	146611	N	N	480	N	N
166	20241202	120134	57	100.00	KOSPI		건설업	N	N	N	N	N	9140	-20	5	-0.22	13107560	1431	16.91	9220	9230	9130	11900	6420	9160	9159.72	1.44	0	22	9393	9276	9213	9096	9033	9245	9065	623	2740	5000	6770	10	1	10150000	928	4.40	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.47	8450	20240924	8.17	11230	-18.61	20240219	8450	8.17	20240924	11350	-19.47	20231226	8450	8.17	20240924	0.08	N	002460	5000	622 억	146611	N	N	480	N	N
167	20241202	110127	57	100.00	KOSPI		건설업	N	N	N	N	N	9150	-10	5	-0.11	9043750	986	11.65	9220	9230	9140	11900	6420	9160	9172.16	1.44	0	9	9393	9276	9213	9096	9033	9245	9065	623	2740	5000	6770	10	1	10150000	929	4.41	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.38	8450	20240924	8.28	11230	-18.52	20240219	8450	8.28	20240924	11350	-19.38	20231226	8450	8.28	20240924	0.08	N	002460	5000	622 억	146611	N	N	480	N	N
168	20241202	100129	57	100.00	KOSPI		건설업	N	N	N	N	N	9160	0	3	0.00	7068770	770	9.10	9220	9230	9140	11900	6420	9160	9180.22	1.44	0	4	9393	9276	9213	9096	9033	9245	9065	623	2740	5000	6770	10	1	10150000	930	4.41	0.24	12	0.01	2075.00	38436.00	11350	20231226	-19.30	8450	20240924	8.40	11230	-18.43	20240219	8450	8.40	20240924	11350	-19.30	20231226	8450	8.40	20240924	0.08	N	002460	5000	622 억	146611	N	N	480	N	N
169	20241202	090129	57	100.00	KOSPI		건설업	N	N	N	N	N	9220	60	2	0.66	368800	40	0.47	9220	9220	9220	11900	6420	9160	9220.00	1.44	0	0	9393	9276	9213	9096	9033	9245	9065	623	2740	5000	6770	10	1	10150000	936	4.44	0.24	12	0.00	2075.00	38436.00	11350	20231226	-18.77	8450	20240924	9.11	11230	-17.90	20240219	8450	9.11	20240924	11350	-18.77	20231226	8450	9.11	20240924	0.08	N	002460	5000	622 억	146611	N	N	480	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History