KissMeData/126720/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160859	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19410	-90	5	-0.46	250266810	12884	60.54	19440	19680	19350	25350	13650	19500	19424.62	1.34	4584	2607	20300	19900	19650	19250	19000	19775	19125	29	5850	200	14430	10	1	14286000	2773	5.69	0.56	12	0.09	3414.00	34768.00	31600	20240527	-38.58	17730	20240119	9.48	31600	-38.58	20240527	17730	9.48	20240119	31600	-38.58	20240527	17730	9.48	20240119	0.74	N	126720	200	28 억	190959	N	N	738	N	N
3	20241231	150849	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19410	-90	5	-0.46	250266810	12884	60.54	19440	19680	19350	25350	13650	19500	19424.62	1.34	4584	2607	20300	19900	19650	19250	19000	19775	19125	29	5850	200	14430	10	1	14286000	2773	5.69	0.56	12	0.09	3414.00	34768.00	31600	20240527	-38.58	17730	20240119	9.48	31600	-38.58	20240527	17730	9.48	20240119	31600	-38.58	20240527	17730	9.48	20240119	0.74	N	126720	200	28 억	190959	N	N	738	N	N
4	20241231	140856	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19410	-90	5	-0.46	250266810	12884	60.54	19440	19680	19350	25350	13650	19500	19424.62	1.34	4584	2607	20300	19900	19650	19250	19000	19775	19125	29	5850	200	14430	10	1	14286000	2773	5.69	0.56	12	0.09	3414.00	34768.00	31600	20240527	-38.58	17730	20240119	9.48	31600	-38.58	20240527	17730	9.48	20240119	31600	-38.58	20240527	17730	9.48	20240119	0.74	N	126720	200	28 억	190959	N	N	738	N	N
5	20241231	130859	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19410	-90	5	-0.46	250266810	12884	60.54	19440	19680	19350	25350	13650	19500	19424.62	1.34	4584	2607	20300	19900	19650	19250	19000	19775	19125	29	5850	200	14430	10	1	14286000	2773	5.69	0.56	12	0.09	3414.00	34768.00	31600	20240527	-38.58	17730	20240119	9.48	31600	-38.58	20240527	17730	9.48	20240119	31600	-38.58	20240527	17730	9.48	20240119	0.74	N	126720	200	28 억	190959	N	N	738	N	N
6	20241231	120857	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19410	-90	5	-0.46	250266810	12884	60.54	19440	19680	19350	25350	13650	19500	19424.62	1.34	4584	2607	20300	19900	19650	19250	19000	19775	19125	29	5850	200	14430	10	1	14286000	2773	5.69	0.56	12	0.09	3414.00	34768.00	31600	20240527	-38.58	17730	20240119	9.48	31600	-38.58	20240527	17730	9.48	20240119	31600	-38.58	20240527	17730	9.48	20240119	0.74	N	126720	200	28 억	190959	N	N	738	N	N
7	20241231	110856	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19410	-90	5	-0.46	250266810	12884	60.54	19440	19680	19350	25350	13650	19500	19424.62	1.34	4584	2607	20300	19900	19650	19250	19000	19775	19125	29	5850	200	14430	10	1	14286000	2773	5.69	0.56	12	0.09	3414.00	34768.00	31600	20240527	-38.58	17730	20240119	9.48	31600	-38.58	20240527	17730	9.48	20240119	31600	-38.58	20240527	17730	9.48	20240119	0.74	N	126720	200	28 억	190959	N	N	738	N	N
8	20241231	100850	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19410	-90	5	-0.46	250266810	12884	60.54	19440	19680	19350	25350	13650	19500	19424.62	1.34	4584	2607	20300	19900	19650	19250	19000	19775	19125	29	5850	200	14430	10	1	14286000	2773	5.69	0.56	12	0.09	3414.00	34768.00	31600	20240527	-38.58	17730	20240119	9.48	31600	-38.58	20240527	17730	9.48	20240119	31600	-38.58	20240527	17730	9.48	20240119	0.74	N	126720	200	28 억	190959	N	N	738	N	N
9	20241231	090859	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19410	-90	5	-0.46	250266810	12884	60.54	19440	19680	19350	25350	13650	19500	19424.62	1.34	4584	2607	20300	19900	19650	19250	19000	19775	19125	29	5850	200	14430	10	1	14286000	2773	5.69	0.56	12	0.09	3414.00	34768.00	31600	20240527	-38.58	17730	20240119	9.48	31600	-38.58	20240527	17730	9.48	20240119	31600	-38.58	20240527	17730	9.48	20240119	0.74	N	126720	200	28 억	190959	N	N	738	N	N
10	20241230	160853	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19410	-90	5	-0.46	250266810	12884	60.54	19440	19680	19350	25350	13650	19500	19424.62	1.30	0	2607	20300	19900	19650	19250	19000	19775	19125	29	5850	200	14430	10	1	14286000	2773	5.69	0.56	12	0.09	3414.00	34768.00	31600	20240527	-38.58	17730	20240119	9.48	31600	-38.58	20240527	17730	9.48	20240119	31600	-38.58	20240527	17730	9.48	20240119	0.74	N	126720	200	28 억	186375	N	N	738	N	N
11	20241230	150856	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19410	-90	5	-0.46	235129100	12104	56.87	19440	19680	19350	25350	13650	19500	19425.74	1.30	0	2659	20300	19900	19650	19250	19000	19775	19125	29	5850	200	14430	10	1	14286000	2773	5.69	0.56	12	0.08	3414.00	34768.00	31600	20240527	-38.58	17730	20240119	9.48	31600	-38.58	20240527	17730	9.48	20240119	31600	-38.58	20240527	17730	9.48	20240119	0.74	N	126720	200	28 억	186375	N	N	32	N	N
12	20241230	140855	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19400	-100	5	-0.51	172655340	8884	41.74	19440	19680	19350	25350	13650	19500	19434.41	1.30	0	694	20300	19900	19650	19250	19000	19775	19125	29	5850	200	14430	10	1	14286000	2771	5.68	0.56	12	0.06	3414.00	34768.00	31600	20240527	-38.61	17730	20240119	9.42	31600	-38.61	20240527	17730	9.42	20240119	31600	-38.61	20240527	17730	9.42	20240119	0.74	N	126720	200	28 억	186375	N	N	32	N	N
13	20241230	130856	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19420	-80	5	-0.41	134143240	6899	32.42	19440	19680	19350	25350	13650	19500	19443.87	1.30	0	821	20300	19900	19650	19250	19000	19775	19125	29	5850	200	14430	10	1	14286000	2774	5.69	0.56	12	0.05	3414.00	34768.00	31600	20240527	-38.54	17730	20240119	9.53	31600	-38.54	20240527	17730	9.53	20240119	31600	-38.54	20240527	17730	9.53	20240119	0.74	N	126720	200	28 억	186375	N	N	32	N	N
14	20241230	120853	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19410	-90	5	-0.46	106180490	5459	25.65	19440	19680	19350	25350	13650	19500	19450.54	1.30	0	954	20300	19900	19650	19250	19000	19775	19125	29	5850	200	14430	10	1	14286000	2773	5.69	0.56	12	0.04	3414.00	34768.00	31600	20240527	-38.58	17730	20240119	9.48	31600	-38.58	20240527	17730	9.48	20240119	31600	-38.58	20240527	17730	9.48	20240119	0.74	N	126720	200	28 억	186375	N	N	32	N	N
15	20241230	110855	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19450	-50	5	-0.26	91683260	4713	22.14	19440	19680	19350	25350	13650	19500	19453.27	1.30	0	1338	20300	19900	19650	19250	19000	19775	19125	29	5850	200	14430	10	1	14286000	2779	5.70	0.56	12	0.03	3414.00	34768.00	31600	20240527	-38.45	17730	20240119	9.70	31600	-38.45	20240527	17730	9.70	20240119	31600	-38.45	20240527	17730	9.70	20240119	0.74	N	126720	200	28 억	186375	N	N	32	N	N
16	20241230	100854	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19490	-10	5	-0.05	72377370	3720	17.48	19440	19680	19400	25350	13650	19500	19456.28	1.30	0	1180	20300	19900	19650	19250	19000	19775	19125	29	5850	200	14430	10	1	14286000	2784	5.71	0.56	12	0.03	3414.00	34768.00	31600	20240527	-38.32	17730	20240119	9.93	31600	-38.32	20240527	17730	9.93	20240119	31600	-38.32	20240527	17730	9.93	20240119	0.74	N	126720	200	28 억	186375	N	N	32	N	N
17	20241230	090856	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19490	-10	5	-0.05	15778180	812	3.82	19440	19500	19400	25350	13650	19500	19431.26	1.30	0	93	20300	19900	19650	19250	19000	19775	19125	29	5850	200	14430	10	1	14286000	2784	5.71	0.56	12	0.01	3414.00	34768.00	31600	20240527	-38.32	17730	20240119	9.93	31600	-38.32	20240527	17730	9.93	20240119	31600	-38.32	20240527	17730	9.93	20240119	0.74	N	126720	200	28 억	186375	N	N	32	N	N
18	20241227	160851	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19500	-650	5	-3.23	418293340	21216	160.93	20050	20050	19400	26150	14150	20150	19715.95	1.32	0	-2254	20323	20236	20113	20026	19903	20280	20070	29	6000	200	14910	10	1	14286000	2786	5.71	0.56	12	0.15	3414.00	34768.00	31600	20240527	-38.29	17730	20240119	9.98	31600	-38.29	20240527	17730	9.98	20240119	31600	-38.29	20240527	17730	9.98	20240119	0.73	N	126720	200	28 억	188564	N	N	32	N	N
19	20241227	150851	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19770	-380	5	-1.89	369026860	18694	141.80	20050	20050	19400	26150	14150	20150	19740.39	1.32	0	-1267	20323	20236	20113	20026	19903	20280	20070	29	6000	200	14910	10	1	14286000	2824	5.79	0.57	12	0.13	3414.00	34768.00	31600	20240527	-37.44	17730	20240119	11.51	31600	-37.44	20240527	17730	11.51	20240119	31600	-37.44	20240527	17730	11.51	20240119	0.73	N	126720	200	28 억	188564	N	N	20	N	N
20	20241227	140852	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19600	-550	5	-2.73	332666710	16849	127.81	20050	20050	19400	26150	14150	20150	19744.00	1.32	0	-1401	20323	20236	20113	20026	19903	20280	20070	29	6000	200	14910	10	1	14286000	2800	5.74	0.56	12	0.12	3414.00	34768.00	31600	20240527	-37.97	17730	20240119	10.55	31600	-37.97	20240527	17730	10.55	20240119	31600	-37.97	20240527	17730	10.55	20240119	0.73	N	126720	200	28 억	188564	N	N	20	N	N
21	20241227	130851	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19570	-580	5	-2.88	287863050	14563	110.47	20050	20050	19400	26150	14150	20150	19766.74	1.32	0	-2126	20323	20236	20113	20026	19903	20280	20070	29	6000	200	14910	10	1	14286000	2796	5.73	0.56	12	0.10	3414.00	34768.00	31600	20240527	-38.07	17730	20240119	10.38	31600	-38.07	20240527	17730	10.38	20240119	31600	-38.07	20240527	17730	10.38	20240119	0.73	N	126720	200	28 억	188564	N	N	20	N	N
22	20241227	120853	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19560	-590	5	-2.93	233640580	11791	89.44	20050	20050	19400	26150	14150	20150	19815.16	1.32	0	-2188	20323	20236	20113	20026	19903	20280	20070	29	6000	200	14910	10	1	14286000	2794	5.73	0.56	12	0.08	3414.00	34768.00	31600	20240527	-38.10	17730	20240119	10.32	31600	-38.10	20240527	17730	10.32	20240119	31600	-38.10	20240527	17730	10.32	20240119	0.73	N	126720	200	28 억	188564	N	N	20	N	N
23	20241227	110850	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19800	-350	5	-1.74	164632510	8283	62.83	20050	20050	19800	26150	14150	20150	19875.95	1.32	0	-1481	20323	20236	20113	20026	19903	20280	20070	29	6000	200	14910	10	1	14286000	2829	5.80	0.57	12	0.06	3414.00	34768.00	31600	20240527	-37.34	17730	20240119	11.68	31600	-37.34	20240527	17730	11.68	20240119	31600	-37.34	20240527	17730	11.68	20240119	0.73	N	126720	200	28 억	188564	N	N	20	N	N
24	20241227	100849	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19910	-240	5	-1.19	72250130	3631	27.54	20050	20050	19830	26150	14150	20150	19898.14	1.32	0	-404	20323	20236	20113	20026	19903	20280	20070	29	6000	200	14910	10	1	14286000	2844	5.83	0.57	12	0.03	3414.00	34768.00	31600	20240527	-36.99	17730	20240119	12.30	31600	-36.99	20240527	17730	12.30	20240119	31600	-36.99	20240527	17730	12.30	20240119	0.73	N	126720	200	28 억	188564	N	N	20	N	N
25	20241227	090853	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20000	-150	5	-0.74	8468480	427	3.24	20050	20050	19830	26150	14150	20150	19832.51	1.32	0	301	20323	20236	20113	20026	19903	20280	20070	29	6000	200	14910	50	1	14286000	2857	5.86	0.58	12	0.00	3414.00	34768.00	31600	20240527	-36.71	17730	20240119	12.80	31600	-36.71	20240527	17730	12.80	20240119	31600	-36.71	20240527	17730	12.80	20240119	0.73	N	126720	200	28 억	188564	N	N	20	N	N
26	20241226	160846	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20150	50	2	0.25	245871310	12250	116.61	20000	20200	19990	26100	14100	20100	20070.80	1.33	0	-819	20366	20232	20116	19982	19866	20175	19925	29	6000	200	14870	50	1	14286000	2879	5.90	0.58	12	0.09	3414.00	34768.00	31600	20240527	-36.23	17730	20240119	13.65	31600	-36.23	20240527	17730	13.65	20240119	31600	-36.23	20240527	17730	13.65	20240119	0.73	N	126720	200	28 억	189333	N	N	20	N	N
27	20241226	150842	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20100	0	3	0.00	236015460	11760	111.95	20000	20200	19990	26100	14100	20100	20069.34	1.33	0	-815	20366	20232	20116	19982	19866	20175	19925	29	6000	200	14870	50	1	14286000	2871	5.89	0.58	12	0.08	3414.00	34768.00	31600	20240527	-36.39	17730	20240119	13.37	31600	-36.39	20240527	17730	13.37	20240119	31600	-36.39	20240527	17730	13.37	20240119	0.73	N	126720	200	28 억	189333	N	N	317	N	N
28	20241226	140843	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20000	-100	5	-0.50	203094210	10117	96.31	20000	20200	19990	26100	14100	20100	20074.55	1.33	0	-166	20366	20232	20116	19982	19866	20175	19925	29	6000	200	14870	50	1	14286000	2857	5.86	0.58	12	0.07	3414.00	34768.00	31600	20240527	-36.71	17730	20240119	12.80	31600	-36.71	20240527	17730	12.80	20240119	31600	-36.71	20240527	17730	12.80	20240119	0.73	N	126720	200	28 억	189333	N	N	317	N	N
29	20241226	130844	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20100	0	3	0.00	172507560	8590	81.77	20000	20200	19990	26100	14100	20100	20082.37	1.33	0	270	20366	20232	20116	19982	19866	20175	19925	29	6000	200	14870	50	1	14286000	2871	5.89	0.58	12	0.06	3414.00	34768.00	31600	20240527	-36.39	17730	20240119	13.37	31600	-36.39	20240527	17730	13.37	20240119	31600	-36.39	20240527	17730	13.37	20240119	0.73	N	126720	200	28 억	189333	N	N	317	N	N
30	20241226	120842	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20050	-50	5	-0.25	147256210	7336	69.83	20000	20200	19990	26100	14100	20100	20073.09	1.33	0	344	20366	20232	20116	19982	19866	20175	19925	29	6000	200	14870	50	1	14286000	2864	5.87	0.58	12	0.05	3414.00	34768.00	31600	20240527	-36.55	17730	20240119	13.09	31600	-36.55	20240527	17730	13.09	20240119	31600	-36.55	20240527	17730	13.09	20240119	0.73	N	126720	200	28 억	189333	N	N	317	N	N
31	20241226	110842	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20200	100	2	0.50	114627460	5709	54.35	20000	20200	19990	26100	14100	20100	20078.38	1.33	0	316	20366	20232	20116	19982	19866	20175	19925	29	6000	200	14870	50	1	14286000	2886	5.92	0.58	12	0.04	3414.00	34768.00	31600	20240527	-36.08	17730	20240119	13.93	31600	-36.08	20240527	17730	13.93	20240119	31600	-36.08	20240527	17730	13.93	20240119	0.73	N	126720	200	28 억	189333	N	N	317	N	N
32	20241226	100844	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20100	0	3	0.00	72608510	3627	34.53	20000	20100	19990	26100	14100	20100	20018.89	1.33	0	775	20366	20232	20116	19982	19866	20175	19925	29	6000	200	14870	50	1	14286000	2871	5.89	0.58	12	0.03	3414.00	34768.00	31600	20240527	-36.39	17730	20240119	13.37	31600	-36.39	20240527	17730	13.37	20240119	31600	-36.39	20240527	17730	13.37	20240119	0.73	N	126720	200	28 억	189333	N	N	317	N	N
33	20241226	090844	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20100	0	3	0.00	7253200	362	3.45	20000	20100	20000	26100	14100	20100	20036.46	1.33	0	60	20366	20232	20116	19982	19866	20175	19925	29	6000	200	14870	50	1	14286000	2871	5.89	0.58	12	0.00	3414.00	34768.00	31600	20240527	-36.39	17730	20240119	13.37	31600	-36.39	20240527	17730	13.37	20240119	31600	-36.39	20240527	17730	13.37	20240119	0.73	N	126720	200	28 억	189333	N	N	317	N	N
34	20241224	160844	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20100	-100	5	-0.50	208816950	10375	42.38	20200	20250	20000	26250	14150	20200	20126.93	1.34	0	653	20513	20356	20043	19886	19573	20435	19965	29	6050	200	14940	50	1	14286000	2871	5.89	0.58	12	0.07	3414.00	34768.00	31600	20240527	-36.39	17730	20240119	13.37	31600	-36.39	20240527	17730	13.37	20240119	31600	-36.39	20240527	17730	13.37	20240119	0.73	N	126720	200	28 억	191966	N	N	317	N	N
35	20241224	150842	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20150	-50	5	-0.25	196636250	9769	39.91	20200	20250	20000	26250	14150	20200	20128.60	1.34	0	710	20513	20356	20043	19886	19573	20435	19965	29	6050	200	14940	50	1	14286000	2879	5.90	0.58	12	0.07	3414.00	34768.00	31600	20240527	-36.23	17730	20240119	13.65	31600	-36.23	20240527	17730	13.65	20240119	31600	-36.23	20240527	17730	13.65	20240119	0.73	N	126720	200	28 억	191966	N	N	14	N	N
36	20241224	140840	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20150	-50	5	-0.25	166202350	8256	33.73	20200	20250	20000	26250	14150	20200	20131.10	1.34	0	655	20513	20356	20043	19886	19573	20435	19965	29	6050	200	14940	50	1	14286000	2879	5.90	0.58	12	0.06	3414.00	34768.00	31600	20240527	-36.23	17730	20240119	13.65	31600	-36.23	20240527	17730	13.65	20240119	31600	-36.23	20240527	17730	13.65	20240119	0.73	N	126720	200	28 억	191966	N	N	14	N	N
37	20241224	130843	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20200	0	3	0.00	142844600	7096	28.99	20200	20250	20000	26250	14150	20200	20130.30	1.34	0	197	20513	20356	20043	19886	19573	20435	19965	29	6050	200	14940	50	1	14286000	2886	5.92	0.58	12	0.05	3414.00	34768.00	31600	20240527	-36.08	17730	20240119	13.93	31600	-36.08	20240527	17730	13.93	20240119	31600	-36.08	20240527	17730	13.93	20240119	0.73	N	126720	200	28 억	191966	N	N	14	N	N
38	20241224	120841	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20200	0	3	0.00	118601400	5894	24.08	20200	20250	20000	26250	14150	20200	20122.40	1.34	0	57	20513	20356	20043	19886	19573	20435	19965	29	6050	200	14940	50	1	14286000	2886	5.92	0.58	12	0.04	3414.00	34768.00	31600	20240527	-36.08	17730	20240119	13.93	31600	-36.08	20240527	17730	13.93	20240119	31600	-36.08	20240527	17730	13.93	20240119	0.73	N	126720	200	28 억	191966	N	N	14	N	N
39	20241224	110844	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20200	0	3	0.00	103179500	5130	20.96	20200	20250	20000	26250	14150	20200	20112.96	1.34	0	-605	20513	20356	20043	19886	19573	20435	19965	29	6050	200	14940	50	1	14286000	2886	5.92	0.58	12	0.04	3414.00	34768.00	31600	20240527	-36.08	17730	20240119	13.93	31600	-36.08	20240527	17730	13.93	20240119	31600	-36.08	20240527	17730	13.93	20240119	0.73	N	126720	200	28 억	191966	N	N	14	N	N
40	20241224	100842	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20100	-100	5	-0.50	66330100	3303	13.49	20200	20200	20000	26250	14150	20200	20081.77	1.34	0	-1372	20513	20356	20043	19886	19573	20435	19965	29	6050	200	14940	50	1	14286000	2871	5.89	0.58	12	0.02	3414.00	34768.00	31600	20240527	-36.39	17730	20240119	13.37	31600	-36.39	20240527	17730	13.37	20240119	31600	-36.39	20240527	17730	13.37	20240119	0.73	N	126720	200	28 억	191966	N	N	14	N	N
41	20241224	090845	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20150	-50	5	-0.25	7464200	370	1.51	20200	20200	20150	26250	14150	20200	20173.51	1.34	0	-75	20513	20356	20043	19886	19573	20435	19965	29	6050	200	14940	50	1	14286000	2879	5.90	0.58	12	0.00	3414.00	34768.00	31600	20240527	-36.23	17730	20240119	13.65	31600	-36.23	20240527	17730	13.65	20240119	31600	-36.23	20240527	17730	13.65	20240119	0.73	N	126720	200	28 억	191966	N	N	14	N	N
42	20241223	160835	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20200	420	2	2.12	489712150	24443	84.61	19940	20200	19730	25700	13850	19780	20034.86	1.32	0	4236	20773	20276	19903	19406	19033	20090	19220	29	5920	200	14630	50	1	14286000	2886	5.92	0.58	12	0.17	3414.00	34768.00	31600	20240527	-36.08	17730	20240119	13.93	31600	-36.08	20240527	17730	13.93	20240119	31600	-36.08	20240527	17730	13.93	20240119	0.72	N	126720	200	28 억	188620	N	N	14	N	N
43	20241223	150841	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20150	370	2	1.87	467027900	23317	80.71	19940	20200	19730	25700	13850	19780	20029.50	1.32	0	4058	20773	20276	19903	19406	19033	20090	19220	29	5920	200	14630	50	1	14286000	2879	5.90	0.58	12	0.16	3414.00	34768.00	31600	20240527	-36.23	17730	20240119	13.65	31600	-36.23	20240527	17730	13.65	20240119	31600	-36.23	20240527	17730	13.65	20240119	0.72	N	126720	200	28 억	188620	N	N	0	N	N
44	20241223	140835	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20150	370	2	1.87	419295250	20947	72.51	19940	20200	19730	25700	13850	19780	20016.96	1.32	0	2442	20773	20276	19903	19406	19033	20090	19220	29	5920	200	14630	50	1	14286000	2879	5.90	0.58	12	0.15	3414.00	34768.00	31600	20240527	-36.23	17730	20240119	13.65	31600	-36.23	20240527	17730	13.65	20240119	31600	-36.23	20240527	17730	13.65	20240119	0.72	N	126720	200	28 억	188620	N	N	0	N	N
45	20241223	130835	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20000	220	2	1.11	285559000	14315	49.55	19940	20200	19730	25700	13850	19780	19948.24	1.32	0	3879	20773	20276	19903	19406	19033	20090	19220	29	5920	200	14630	50	1	14286000	2857	5.86	0.58	12	0.10	3414.00	34768.00	31600	20240527	-36.71	17730	20240119	12.80	31600	-36.71	20240527	17730	12.80	20240119	31600	-36.71	20240527	17730	12.80	20240119	0.72	N	126720	200	28 억	188620	N	N	0	N	N
46	20241223	120837	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20000	220	2	1.11	256623480	12869	44.54	19940	20200	19730	25700	13850	19780	19941.21	1.32	0	3629	20773	20276	19903	19406	19033	20090	19220	29	5920	200	14630	50	1	14286000	2857	5.86	0.58	12	0.09	3414.00	34768.00	31600	20240527	-36.71	17730	20240119	12.80	31600	-36.71	20240527	17730	12.80	20240119	31600	-36.71	20240527	17730	12.80	20240119	0.72	N	126720	200	28 억	188620	N	N	0	N	N
47	20241223	110835	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20000	220	2	1.11	182020150	9149	31.67	19940	20150	19730	25700	13850	19780	19895.09	1.32	0	2095	20773	20276	19903	19406	19033	20090	19220	29	5920	200	14630	50	1	14286000	2857	5.86	0.58	12	0.06	3414.00	34768.00	31600	20240527	-36.71	17730	20240119	12.80	31600	-36.71	20240527	17730	12.80	20240119	31600	-36.71	20240527	17730	12.80	20240119	0.72	N	126720	200	28 억	188620	N	N	0	N	N
48	20241223	100830	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19760	-20	5	-0.10	52980450	2677	9.27	19940	19940	19730	25700	13850	19780	19790.98	1.32	0	614	20773	20276	19903	19406	19033	20090	19220	29	5920	200	14630	10	1	14286000	2823	5.79	0.57	12	0.02	3414.00	34768.00	31600	20240527	-37.47	17730	20240119	11.45	31600	-37.47	20240527	17730	11.45	20240119	31600	-37.47	20240527	17730	11.45	20240119	0.72	N	126720	200	28 억	188620	N	N	0	N	N
49	20241223	090834	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19780	0	3	0.00	15323960	773	2.68	19940	19940	19780	25700	13850	19780	19824.01	1.32	0	10	20773	20276	19903	19406	19033	20090	19220	29	5920	200	14630	10	1	14286000	2826	5.79	0.57	12	0.01	3414.00	34768.00	31600	20240527	-37.41	17730	20240119	11.56	31600	-37.41	20240527	17730	11.56	20240119	31600	-37.41	20240527	17730	11.56	20240119	0.72	N	126720	200	28 억	188620	N	N	0	N	N
50	20241220	160830	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19780	-160	5	-0.80	572389780	28878	77.87	20200	20400	19530	25900	13960	19940	19820.96	1.41	0	-6199	20446	20192	19846	19592	19246	20320	19720	29	5960	200	14750	10	1	14286000	2826	5.79	0.57	12	0.20	3414.00	34768.00	31600	20240527	-37.41	17730	20240119	11.56	31600	-37.41	20240527	17730	11.56	20240119	31600	-37.41	20240527	17730	11.56	20240119	0.73	N	126720	200	28 억	200772	N	N	16	N	N
51	20241220	150834	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19730	-210	5	-1.05	539206340	27200	73.34	20200	20400	19530	25900	13960	19940	19823.76	1.41	0	-6154	20446	20192	19846	19592	19246	20320	19720	29	5960	200	14750	10	1	14286000	2819	5.78	0.57	12	0.19	3414.00	34768.00	31600	20240527	-37.56	17730	20240119	11.28	31600	-37.56	20240527	17730	11.28	20240119	31600	-37.56	20240527	17730	11.28	20240119	0.73	N	126720	200	28 억	200772	N	N	16	N	N
52	20241220	140831	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19790	-150	5	-0.75	431687720	21761	58.68	20200	20400	19530	25900	13960	19940	19837.68	1.41	0	-4942	20446	20192	19846	19592	19246	20320	19720	29	5960	200	14750	10	1	14286000	2827	5.80	0.57	12	0.15	3414.00	34768.00	31600	20240527	-37.37	17730	20240119	11.62	31600	-37.37	20240527	17730	11.62	20240119	31600	-37.37	20240527	17730	11.62	20240119	0.73	N	126720	200	28 억	200772	N	N	16	N	N
53	20241220	130831	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19740	-200	5	-1.00	393032470	19799	53.39	20200	20400	19530	25900	13960	19940	19851.13	1.41	0	-4834	20446	20192	19846	19592	19246	20320	19720	29	5960	200	14750	10	1	14286000	2820	5.78	0.57	12	0.14	3414.00	34768.00	31600	20240527	-37.53	17730	20240119	11.34	31600	-37.53	20240527	17730	11.34	20240119	31600	-37.53	20240527	17730	11.34	20240119	0.73	N	126720	200	28 억	200772	N	N	16	N	N
54	20241220	120830	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19710	-230	5	-1.15	346578340	17446	47.04	20200	20400	19530	25900	13960	19940	19865.78	1.41	0	-3851	20446	20192	19846	19592	19246	20320	19720	29	5960	200	14750	10	1	14286000	2816	5.77	0.57	12	0.12	3414.00	34768.00	31600	20240527	-37.63	17730	20240119	11.17	31600	-37.63	20240527	17730	11.17	20240119	31600	-37.63	20240527	17730	11.17	20240119	0.73	N	126720	200	28 억	200772	N	N	16	N	N
55	20241220	110830	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19650	-290	5	-1.45	310062800	15595	42.05	20200	20400	19530	25900	13960	19940	19882.19	1.41	0	-3676	20446	20192	19846	19592	19246	20320	19720	29	5960	200	14750	10	1	14286000	2807	5.76	0.57	12	0.11	3414.00	34768.00	31600	20240527	-37.82	17730	20240119	10.83	31600	-37.82	20240527	17730	10.83	20240119	31600	-37.82	20240527	17730	10.83	20240119	0.73	N	126720	200	28 억	200772	N	N	16	N	N
56	20241220	100832	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19620	-320	5	-1.60	256148730	12853	34.66	20200	20400	19530	25900	13960	19940	19929.10	1.41	0	-3004	20446	20192	19846	19592	19246	20320	19720	29	5960	200	14750	10	1	14286000	2803	5.75	0.56	12	0.09	3414.00	34768.00	31600	20240527	-37.91	17730	20240119	10.66	31600	-37.91	20240527	17730	10.66	20240119	31600	-37.91	20240527	17730	10.66	20240119	0.73	N	126720	200	28 억	200772	N	N	16	N	N
57	20241220	090832	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19950	10	2	0.05	137600880	6826	18.41	20200	20400	19820	25900	13960	19940	20158.35	1.41	0	-1734	20446	20192	19846	19592	19246	20320	19720	29	5960	200	14750	10	1	14286000	2850	5.84	0.57	12	0.05	3414.00	34768.00	31600	20240527	-36.87	17730	20240119	12.52	31600	-36.87	20240527	17730	12.52	20240119	31600	-36.87	20240527	17730	12.52	20240119	0.73	N	126720	200	28 억	200772	N	N	16	N	N
58	20241219	160829	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19940	0	3	0.00	734834670	36965	141.13	19500	20100	19500	25900	13960	19940	19879.20	1.44	0	-4766	20480	20210	19830	19560	19180	20345	19695	29	5960	200	14750	10	1	14286000	2849	5.84	0.57	12	0.26	3414.00	34768.00	31600	20240527	-36.90	17730	20240119	12.46	31600	-36.90	20240527	17730	12.46	20240119	31600	-36.90	20240527	17730	12.46	20240119	0.75	N	126720	200	28 억	205729	N	N	16	N	N
59	20241219	150827	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19950	10	2	0.05	718404800	36141	137.98	19500	20100	19500	25900	13960	19940	19877.83	1.44	0	-4765	20480	20210	19830	19560	19180	20345	19695	29	5960	200	14750	10	1	14286000	2850	5.84	0.57	12	0.25	3414.00	34768.00	31600	20240527	-36.87	17730	20240119	12.52	31600	-36.87	20240527	17730	12.52	20240119	31600	-36.87	20240527	17730	12.52	20240119	0.75	N	126720	200	28 억	205729	N	N	59	N	N
60	20241219	140829	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20050	110	2	0.55	655465950	32983	125.93	19500	20050	19500	25900	13960	19940	19872.84	1.44	0	-4245	20480	20210	19830	19560	19180	20345	19695	29	5960	200	14750	50	1	14286000	2864	5.87	0.58	12	0.23	3414.00	34768.00	31600	20240527	-36.55	17730	20240119	13.09	31600	-36.55	20240527	17730	13.09	20240119	31600	-36.55	20240527	17730	13.09	20240119	0.75	N	126720	200	28 억	205729	N	N	59	N	N
61	20241219	130827	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19930	-10	5	-0.05	565838310	28497	108.80	19500	19940	19500	25900	13960	19940	19856.07	1.44	0	-4459	20480	20210	19830	19560	19180	20345	19695	29	5960	200	14750	10	1	14286000	2847	5.84	0.57	12	0.20	3414.00	34768.00	31600	20240527	-36.93	17730	20240119	12.41	31600	-36.93	20240527	17730	12.41	20240119	31600	-36.93	20240527	17730	12.41	20240119	0.75	N	126720	200	28 억	205729	N	N	59	N	N
62	20241219	120830	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19900	-40	5	-0.20	197133690	9998	38.17	19500	19940	19500	25900	13960	19940	19717.31	1.44	0	-2942	20480	20210	19830	19560	19180	20345	19695	29	5960	200	14750	10	1	14286000	2843	5.83	0.57	12	0.07	3414.00	34768.00	31600	20240527	-37.03	17730	20240119	12.24	31600	-37.03	20240527	17730	12.24	20240119	31600	-37.03	20240527	17730	12.24	20240119	0.75	N	126720	200	28 억	205729	N	N	59	N	N
63	20241219	110828	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19770	-170	5	-0.85	159945150	8129	31.04	19500	19880	19500	25900	13960	19940	19675.87	1.44	0	-2726	20480	20210	19830	19560	19180	20345	19695	29	5960	200	14750	10	1	14286000	2824	5.79	0.57	12	0.06	3414.00	34768.00	31600	20240527	-37.44	17730	20240119	11.51	31600	-37.44	20240527	17730	11.51	20240119	31600	-37.44	20240527	17730	11.51	20240119	0.75	N	126720	200	28 억	205729	N	N	59	N	N
64	20241219	100819	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19820	-120	5	-0.60	122687400	6247	23.85	19500	19830	19500	25900	13960	19940	19639.41	1.44	0	-2474	20480	20210	19830	19560	19180	20345	19695	29	5960	200	14750	10	1	14286000	2831	5.81	0.57	12	0.04	3414.00	34768.00	31600	20240527	-37.28	17730	20240119	11.79	31600	-37.28	20240527	17730	11.79	20240119	31600	-37.28	20240527	17730	11.79	20240119	0.75	N	126720	200	28 억	205729	N	N	59	N	N
65	20241219	090830	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19560	-380	5	-1.91	12898680	661	2.52	19500	19830	19500	25900	13960	19940	19513.89	1.44	0	106	20480	20210	19830	19560	19180	20345	19695	29	5960	200	14750	10	1	14286000	2794	5.73	0.56	12	0.00	3414.00	34768.00	31600	20240527	-38.10	17730	20240119	10.32	31600	-38.10	20240527	17730	10.32	20240119	31600	-38.10	20240527	17730	10.32	20240119	0.75	N	126720	200	28 억	205729	N	N	59	N	N
66	20241218	160824	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19940	450	2	2.31	517401740	26166	67.99	19490	20100	19450	25300	13650	19490	19773.18	1.41	0	3113	20023	19756	19503	19236	18983	19630	19110	29	5810	200	14420	10	1	14286000	2849	5.84	0.57	12	0.18	3414.00	34768.00	31600	20240527	-36.90	17730	20240119	12.46	31600	-36.90	20240527	17730	12.46	20240119	31600	-36.90	20240527	17730	12.46	20240119	0.78	N	126720	200	28 억	201516	N	N	59	N	N
67	20241218	150828	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19890	400	2	2.05	471713290	23871	62.03	19490	20100	19450	25300	13650	19490	19760.94	1.41	0	2923	20023	19756	19503	19236	18983	19630	19110	29	5810	200	14420	10	1	14286000	2841	5.83	0.57	12	0.17	3414.00	34768.00	31600	20240527	-37.06	17730	20240119	12.18	31600	-37.06	20240527	17730	12.18	20240119	31600	-37.06	20240527	17730	12.18	20240119	0.78	N	126720	200	28 억	201516	N	N	0	N	N
68	20241218	140826	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19890	400	2	2.05	444026800	22480	58.41	19490	20100	19450	25300	13650	19490	19752.08	1.41	0	3048	20023	19756	19503	19236	18983	19630	19110	29	5810	200	14420	10	1	14286000	2841	5.83	0.57	12	0.16	3414.00	34768.00	31600	20240527	-37.06	17730	20240119	12.18	31600	-37.06	20240527	17730	12.18	20240119	31600	-37.06	20240527	17730	12.18	20240119	0.78	N	126720	200	28 억	201516	N	N	0	N	N
69	20241218	130828	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19840	350	2	1.80	398168310	20174	52.42	19490	20100	19450	25300	13650	19490	19736.71	1.41	0	2677	20023	19756	19503	19236	18983	19630	19110	29	5810	200	14420	10	1	14286000	2834	5.81	0.57	12	0.14	3414.00	34768.00	31600	20240527	-37.22	17730	20240119	11.90	31600	-37.22	20240527	17730	11.90	20240119	31600	-37.22	20240527	17730	11.90	20240119	0.78	N	126720	200	28 억	201516	N	N	0	N	N
70	20241218	120819	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20000	510	2	2.62	373548410	18938	49.21	19490	20100	19450	25300	13650	19490	19724.81	1.41	0	2789	20023	19756	19503	19236	18983	19630	19110	29	5810	200	14420	50	1	14286000	2857	5.86	0.58	12	0.13	3414.00	34768.00	31600	20240527	-36.71	17730	20240119	12.80	31600	-36.71	20240527	17730	12.80	20240119	31600	-36.71	20240527	17730	12.80	20240119	0.78	N	126720	200	28 억	201516	N	N	0	N	N
71	20241218	110827	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19720	230	2	1.18	178731080	9115	23.68	19490	19730	19450	25300	13650	19490	19608.46	1.41	0	-1603	20023	19756	19503	19236	18983	19630	19110	29	5810	200	14420	10	1	14286000	2817	5.78	0.57	12	0.06	3414.00	34768.00	31600	20240527	-37.59	17730	20240119	11.22	31600	-37.59	20240527	17730	11.22	20240119	31600	-37.59	20240527	17730	11.22	20240119	0.78	N	126720	200	28 억	201516	N	N	0	N	N
72	20241218	100827	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19550	60	2	0.31	74444170	3809	9.90	19490	19640	19450	25300	13650	19490	19544.28	1.41	0	-1594	20023	19756	19503	19236	18983	19630	19110	29	5810	200	14420	10	1	14286000	2793	5.73	0.56	12	0.03	3414.00	34768.00	31600	20240527	-38.13	17730	20240119	10.27	31600	-38.13	20240527	17730	10.27	20240119	31600	-38.13	20240527	17730	10.27	20240119	0.78	N	126720	200	28 억	201516	N	N	0	N	N
73	20241218	090830	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19620	130	2	0.67	11316100	577	1.50	19490	19630	19490	25300	13650	19490	19611.96	1.41	0	-426	20023	19756	19503	19236	18983	19630	19110	29	5810	200	14420	10	1	14286000	2803	5.75	0.56	12	0.00	3414.00	34768.00	31600	20240527	-37.91	17730	20240119	10.66	31600	-37.91	20240527	17730	10.66	20240119	31600	-37.91	20240527	17730	10.66	20240119	0.78	N	126720	200	28 억	201516	N	N	0	N	N
74	20241217	160823	55	60.00	KOSPI		N	N	N	Y	60	N	19490	-190	5	-0.97	749118900	38456	145.50	19770	19770	19250	25550	13780	19680	19479.74	1.39	0	2735	19993	19836	19673	19516	19353	19915	19595	29	5870	200	14560	10	1	14286000	2784	5.71	0.56	12	0.27	3414.00	34768.00	31600	20240527	-38.32	17730	20240119	9.93	31600	-38.32	20240527	17730	9.93	20240119	31600	-38.32	20240527	17730	9.93	20240119	0.77	N	126720	200	28 억	198909	N	N	22	N	N
75	20241217	150826	55	60.00	KOSPI		N	N	N	Y	60	N	19320	-360	5	-1.83	692805320	35558	134.53	19770	19770	19250	25550	13780	19680	19483.81	1.39	0	2504	19993	19836	19673	19516	19353	19915	19595	29	5870	200	14560	10	1	14286000	2760	5.66	0.56	12	0.25	3414.00	34768.00	31600	20240527	-38.86	17730	20240119	8.97	31600	-38.86	20240527	17730	8.97	20240119	31600	-38.86	20240527	17730	8.97	20240119	0.77	N	126720	200	28 억	198909	N	N	22	N	N
76	20241217	140818	55	60.00	KOSPI		N	N	N	Y	60	N	19480	-200	5	-1.02	369152290	18827	71.23	19770	19770	19400	25550	13780	19680	19607.60	1.39	0	-365	19993	19836	19673	19516	19353	19915	19595	29	5870	200	14560	10	1	14286000	2783	5.71	0.56	12	0.13	3414.00	34768.00	31600	20240527	-38.35	17730	20240119	9.87	31600	-38.35	20240527	17730	9.87	20240119	31600	-38.35	20240527	17730	9.87	20240119	0.77	N	126720	200	28 억	198909	N	N	22	N	N
77	20241217	130814	55	60.00	KOSPI		N	N	N	Y	60	N	19550	-130	5	-0.66	325394140	16585	62.75	19770	19770	19400	25550	13780	19680	19619.79	1.39	0	-976	19993	19836	19673	19516	19353	19915	19595	29	5870	200	14560	10	1	14286000	2793	5.73	0.56	12	0.12	3414.00	34768.00	31600	20240527	-38.13	17730	20240119	10.27	31600	-38.13	20240527	17730	10.27	20240119	31600	-38.13	20240527	17730	10.27	20240119	0.77	N	126720	200	28 억	198909	N	N	22	N	N
78	20241217	120803	55	60.00	KOSPI		N	N	N	Y	60	N	19450	-230	5	-1.17	298866890	15225	57.60	19770	19770	19400	25550	13780	19680	19630.01	1.39	0	-1390	19993	19836	19673	19516	19353	19915	19595	29	5870	200	14560	10	1	14286000	2779	5.70	0.56	12	0.11	3414.00	34768.00	31600	20240527	-38.45	17730	20240119	9.70	31600	-38.45	20240527	17730	9.70	20240119	31600	-38.45	20240527	17730	9.70	20240119	0.77	N	126720	200	28 억	198909	N	N	22	N	N
79	20241217	110808	55	60.00	KOSPI		N	N	N	Y	60	N	19720	40	2	0.20	144455710	7341	27.77	19770	19770	19630	25550	13780	19680	19677.93	1.39	0	-1901	19993	19836	19673	19516	19353	19915	19595	29	5870	200	14560	10	1	14286000	2817	5.78	0.57	12	0.05	3414.00	34768.00	31600	20240527	-37.59	17730	20240119	11.22	31600	-37.59	20240527	17730	11.22	20240119	31600	-37.59	20240527	17730	11.22	20240119	0.77	N	126720	200	28 억	198909	N	N	22	N	N
80	20241217	100816	55	60.00	KOSPI		N	N	N	Y	60	N	19690	10	2	0.05	118729780	6035	22.83	19770	19770	19630	25550	13780	19680	19673.53	1.39	0	-1701	19993	19836	19673	19516	19353	19915	19595	29	5870	200	14560	10	1	14286000	2813	5.77	0.57	12	0.04	3414.00	34768.00	31600	20240527	-37.69	17730	20240119	11.05	31600	-37.69	20240527	17730	11.05	20240119	31600	-37.69	20240527	17730	11.05	20240119	0.77	N	126720	200	28 억	198909	N	N	22	N	N
81	20241217	090824	55	60.00	KOSPI		N	N	N	Y	60	N	19670	-10	5	-0.05	31050170	1577	5.97	19770	19770	19670	25550	13780	19680	19689.39	1.39	0	-425	19993	19836	19673	19516	19353	19915	19595	29	5870	200	14560	10	1	14286000	2810	5.76	0.57	12	0.01	3414.00	34768.00	31600	20240527	-37.75	17730	20240119	10.94	31600	-37.75	20240527	17730	10.94	20240119	31600	-37.75	20240527	17730	10.94	20240119	0.77	N	126720	200	28 억	198909	N	N	22	N	N
82	20241216	160815	55	60.00	KOSPI		N	N	N	Y	60	N	19680	260	2	1.34	520833950	26428	124.45	19510	19830	19510	25200	13600	19420	19707.66	1.35	0	5727	19800	19610	19460	19270	19120	19535	19195	29	5780	200	14370	10	1	14286000	2811	5.76	0.57	12	0.18	3414.00	34768.00	31600	20240527	-37.72	17730	20240119	11.00	31600	-37.72	20240527	17730	11.00	20240119	31600	-37.72	20240527	17730	11.00	20240119	0.78	N	126720	200	28 억	192228	N	N	22	N	N
83	20241216	150824	55	60.00	KOSPI		N	N	N	Y	60	N	19630	210	2	1.08	506033740	25675	120.90	19510	19830	19510	25200	13600	19420	19709.20	1.35	0	5891	19800	19610	19460	19270	19120	19535	19195	29	5780	200	14370	10	1	14286000	2804	5.75	0.56	12	0.18	3414.00	34768.00	31600	20240527	-37.88	17730	20240119	10.72	31600	-37.88	20240527	17730	10.72	20240119	31600	-37.88	20240527	17730	10.72	20240119	0.78	N	126720	200	28 억	192228	N	N	0	N	N
84	20241216	140823	55	60.00	KOSPI		N	N	N	Y	60	N	19630	210	2	1.08	434973550	22052	103.84	19510	19830	19510	25200	13600	19420	19724.90	1.35	0	6841	19800	19610	19460	19270	19120	19535	19195	29	5780	200	14370	10	1	14286000	2804	5.75	0.56	12	0.15	3414.00	34768.00	31600	20240527	-37.88	17730	20240119	10.72	31600	-37.88	20240527	17730	10.72	20240119	31600	-37.88	20240527	17730	10.72	20240119	0.78	N	126720	200	28 억	192228	N	N	0	N	N
85	20241216	130824	55	60.00	KOSPI		N	N	N	Y	60	N	19660	240	2	1.24	419062770	21242	100.03	19510	19830	19510	25200	13600	19420	19728.03	1.35	0	6978	19800	19610	19460	19270	19120	19535	19195	29	5780	200	14370	10	1	14286000	2809	5.76	0.57	12	0.15	3414.00	34768.00	31600	20240527	-37.78	17730	20240119	10.89	31600	-37.78	20240527	17730	10.89	20240119	31600	-37.78	20240527	17730	10.89	20240119	0.78	N	126720	200	28 억	192228	N	N	0	N	N
86	20241216	120824	55	60.00	KOSPI		N	N	N	Y	60	N	19710	290	2	1.49	401187260	20334	95.75	19510	19830	19510	25200	13600	19420	19729.87	1.35	0	6765	19800	19610	19460	19270	19120	19535	19195	29	5780	200	14370	10	1	14286000	2816	5.77	0.57	12	0.14	3414.00	34768.00	31600	20240527	-37.63	17730	20240119	11.17	31600	-37.63	20240527	17730	11.17	20240119	31600	-37.63	20240527	17730	11.17	20240119	0.78	N	126720	200	28 억	192228	N	N	0	N	N
87	20241216	110823	55	60.00	KOSPI		N	N	N	Y	60	N	19810	390	2	2.01	301413030	15277	71.94	19510	19830	19510	25200	13600	19420	19729.86	1.35	0	6286	19800	19610	19460	19270	19120	19535	19195	29	5780	200	14370	10	1	14286000	2830	5.80	0.57	12	0.11	3414.00	34768.00	31600	20240527	-37.31	17730	20240119	11.73	31600	-37.31	20240527	17730	11.73	20240119	31600	-37.31	20240527	17730	11.73	20240119	0.78	N	126720	200	28 억	192228	N	N	0	N	N
88	20241216	100824	55	60.00	KOSPI		N	N	N	Y	60	N	19790	370	2	1.91	220657300	11196	52.72	19510	19820	19510	25200	13600	19420	19708.58	1.35	0	5643	19800	19610	19460	19270	19120	19535	19195	29	5780	200	14370	10	1	14286000	2827	5.80	0.57	12	0.08	3414.00	34768.00	31600	20240527	-37.37	17730	20240119	11.62	31600	-37.37	20240527	17730	11.62	20240119	31600	-37.37	20240527	17730	11.62	20240119	0.78	N	126720	200	28 억	192228	N	N	0	N	N
89	20241216	090824	55	60.00	KOSPI		N	N	N	Y	60	N	19630	210	2	1.08	7108830	364	1.71	19510	19630	19510	25200	13600	19420	19529.75	1.35	0	101	19800	19610	19460	19270	19120	19535	19195	29	5780	200	14370	10	1	14286000	2804	5.75	0.56	12	0.00	3414.00	34768.00	31600	20240527	-37.88	17730	20240119	10.72	31600	-37.88	20240527	17730	10.72	20240119	31600	-37.88	20240527	17730	10.72	20240119	0.78	N	126720	200	28 억	192228	N	N	0	N	N
90	20241213	160817	55	60.00	KOSPI		N	N	N	Y	60	N	19420	-150	5	-0.77	410284310	21136	89.14	19490	19650	19310	25400	13700	19570	19411.60	1.43	0	-11757	19810	19690	19530	19410	19250	19750	19470	29	5830	200	14480	10	1	14286000	2774	5.69	0.56	12	0.15	3414.00	34768.00	31600	20240527	-38.54	17730	20240119	9.53	31600	-38.54	20240527	17730	9.53	20240119	31600	-38.54	20240527	17730	9.53	20240119	0.78	N	126720	200	28 억	204608	N	N	82	N	N
91	20241213	150822	55	60.00	KOSPI		N	N	N	Y	60	N	19410	-160	5	-0.82	380165960	19585	82.60	19490	19650	19310	25400	13700	19570	19411.08	1.43	0	-10616	19810	19690	19530	19410	19250	19750	19470	29	5830	200	14480	10	1	14286000	2773	5.69	0.56	12	0.14	3414.00	34768.00	31600	20240527	-38.58	17730	20240119	9.48	31600	-38.58	20240527	17730	9.48	20240119	31600	-38.58	20240527	17730	9.48	20240119	0.78	N	126720	200	28 억	204608	N	N	82	N	N
92	20241213	140822	55	60.00	KOSPI		N	N	N	Y	60	N	19390	-180	5	-0.92	318475180	16408	69.20	19490	19650	19310	25400	13700	19570	19409.75	1.43	0	-8623	19810	19690	19530	19410	19250	19750	19470	29	5830	200	14480	10	1	14286000	2770	5.68	0.56	12	0.11	3414.00	34768.00	31600	20240527	-38.64	17730	20240119	9.36	31600	-38.64	20240527	17730	9.36	20240119	31600	-38.64	20240527	17730	9.36	20240119	0.78	N	126720	200	28 억	204608	N	N	82	N	N
93	20241213	130822	55	60.00	KOSPI		N	N	N	Y	60	N	19450	-120	5	-0.61	244612150	12600	53.14	19490	19650	19310	25400	13700	19570	19413.66	1.43	0	-7568	19810	19690	19530	19410	19250	19750	19470	29	5830	200	14480	10	1	14286000	2779	5.70	0.56	12	0.09	3414.00	34768.00	31600	20240527	-38.45	17730	20240119	9.70	31600	-38.45	20240527	17730	9.70	20240119	31600	-38.45	20240527	17730	9.70	20240119	0.78	N	126720	200	28 억	204608	N	N	82	N	N
94	20241213	120823	55	60.00	KOSPI		N	N	N	Y	60	N	19590	20	2	0.10	203291720	10480	44.20	19490	19650	19310	25400	13700	19570	19398.06	1.43	0	-6545	19810	19690	19530	19410	19250	19750	19470	29	5830	200	14480	10	1	14286000	2799	5.74	0.56	12	0.07	3414.00	34768.00	31600	20240527	-38.01	17730	20240119	10.49	31600	-38.01	20240527	17730	10.49	20240119	31600	-38.01	20240527	17730	10.49	20240119	0.78	N	126720	200	28 억	204608	N	N	82	N	N
95	20241213	110820	55	60.00	KOSPI		N	N	N	Y	60	N	19470	-100	5	-0.51	189042910	9747	41.11	19490	19650	19310	25400	13700	19570	19394.98	1.43	0	-6509	19810	19690	19530	19410	19250	19750	19470	29	5830	200	14480	10	1	14286000	2781	5.70	0.56	12	0.07	3414.00	34768.00	31600	20240527	-38.39	17730	20240119	9.81	31600	-38.39	20240527	17730	9.81	20240119	31600	-38.39	20240527	17730	9.81	20240119	0.78	N	126720	200	28 억	204608	N	N	82	N	N
96	20241213	100812	55	60.00	KOSPI		N	N	N	Y	60	N	19420	-150	5	-0.77	108977050	5615	23.68	19490	19650	19310	25400	13700	19570	19408.20	1.43	0	-3586	19810	19690	19530	19410	19250	19750	19470	29	5830	200	14480	10	1	14286000	2774	5.69	0.56	12	0.04	3414.00	34768.00	31600	20240527	-38.54	17730	20240119	9.53	31600	-38.54	20240527	17730	9.53	20240119	31600	-38.54	20240527	17730	9.53	20240119	0.78	N	126720	200	28 억	204608	N	N	82	N	N
97	20241213	090822	55	60.00	KOSPI		N	N	N	Y	60	N	19640	70	2	0.36	3011080	155	0.65	19490	19650	19310	25400	13700	19570	19426.32	1.43	0	55	19810	19690	19530	19410	19250	19750	19470	29	5830	200	14480	10	1	14286000	2806	5.75	0.56	12	0.00	3414.00	34768.00	31600	20240527	-37.85	17730	20240119	10.77	31600	-37.85	20240527	17730	10.77	20240119	31600	-37.85	20240527	17730	10.77	20240119	0.78	N	126720	200	28 억	204608	N	N	82	N	N
98	20241212	160823	55	60.00	KOSPI		N	N	N	Y	60	N	19570	190	2	0.98	462817520	23711	90.75	19470	19650	19370	25150	13570	19380	19519.10	1.42	0	1380	19846	19612	19306	19072	18766	19730	19190	29	5770	200	14340	10	1	14286000	2796	5.73	0.56	12	0.17	3414.00	34768.00	31600	20240527	-38.07	17730	20240119	10.38	31600	-38.07	20240527	17730	10.38	20240119	31600	-38.07	20240527	17730	10.38	20240119	0.78	N	126720	200	28 억	203520	N	N	82	N	N
99	20241212	150816	55	60.00	KOSPI		N	N	N	Y	60	N	19570	190	2	0.98	449510990	23031	88.15	19470	19650	19370	25150	13570	19380	19517.65	1.42	0	1195	19846	19612	19306	19072	18766	19730	19190	29	5770	200	14340	10	1	14286000	2796	5.73	0.56	12	0.16	3414.00	34768.00	31600	20240527	-38.07	17730	20240119	10.38	31600	-38.07	20240527	17730	10.38	20240119	31600	-38.07	20240527	17730	10.38	20240119	0.78	N	126720	200	28 억	203520	N	N	181	N	N
100	20241212	140815	55	60.00	KOSPI		N	N	N	Y	60	N	19430	50	2	0.26	380978000	19515	74.69	19470	19650	19370	25150	13570	19380	19522.32	1.42	0	-1189	19846	19612	19306	19072	18766	19730	19190	29	5770	200	14340	10	1	14286000	2776	5.69	0.56	12	0.14	3414.00	34768.00	31600	20240527	-38.51	17730	20240119	9.59	31600	-38.51	20240527	17730	9.59	20240119	31600	-38.51	20240527	17730	9.59	20240119	0.78	N	126720	200	28 억	203520	N	N	181	N	N
101	20241212	130806	55	60.00	KOSPI		N	N	N	Y	60	N	19500	120	2	0.62	326742340	16723	64.01	19470	19650	19370	25150	13570	19380	19538.50	1.42	0	-1860	19846	19612	19306	19072	18766	19730	19190	29	5770	200	14340	10	1	14286000	2786	5.71	0.56	12	0.12	3414.00	34768.00	31600	20240527	-38.29	17730	20240119	9.98	31600	-38.29	20240527	17730	9.98	20240119	31600	-38.29	20240527	17730	9.98	20240119	0.78	N	126720	200	28 억	203520	N	N	181	N	N
102	20241212	120800	55	60.00	KOSPI		N	N	N	Y	60	N	19500	120	2	0.62	281919440	14420	55.19	19470	19650	19370	25150	13570	19380	19550.59	1.42	0	-1804	19846	19612	19306	19072	18766	19730	19190	29	5770	200	14340	10	1	14286000	2786	5.71	0.56	12	0.10	3414.00	34768.00	31600	20240527	-38.29	17730	20240119	9.98	31600	-38.29	20240527	17730	9.98	20240119	31600	-38.29	20240527	17730	9.98	20240119	0.78	N	126720	200	28 억	203520	N	N	181	N	N
103	20241212	110811	55	60.00	KOSPI		N	N	N	Y	60	N	19550	170	2	0.88	209377800	10708	40.98	19470	19650	19370	25150	13570	19380	19553.40	1.42	0	-1474	19846	19612	19306	19072	18766	19730	19190	29	5770	200	14340	10	1	14286000	2793	5.73	0.56	12	0.07	3414.00	34768.00	31600	20240527	-38.13	17730	20240119	10.27	31600	-38.13	20240527	17730	10.27	20240119	31600	-38.13	20240527	17730	10.27	20240119	0.78	N	126720	200	28 억	203520	N	N	181	N	N
104	20241212	100809	55	60.00	KOSPI		N	N	N	Y	60	N	19600	220	2	1.14	189289240	9677	37.04	19470	19650	19370	25150	13570	19380	19560.74	1.42	0	-1638	19846	19612	19306	19072	18766	19730	19190	29	5770	200	14340	10	1	14286000	2800	5.74	0.56	12	0.07	3414.00	34768.00	31600	20240527	-37.97	17730	20240119	10.55	31600	-37.97	20240527	17730	10.55	20240119	31600	-37.97	20240527	17730	10.55	20240119	0.78	N	126720	200	28 억	203520	N	N	181	N	N
105	20241212	090816	55	60.00	KOSPI		N	N	N	Y	60	N	19460	80	2	0.41	6045010	311	1.19	19470	19470	19370	25150	13570	19380	19437.33	1.42	0	-110	19846	19612	19306	19072	18766	19730	19190	29	5770	200	14340	10	1	14286000	2780	5.70	0.56	12	0.00	3414.00	34768.00	31600	20240527	-38.42	17730	20240119	9.76	31600	-38.42	20240527	17730	9.76	20240119	31600	-38.42	20240527	17730	9.76	20240119	0.78	N	126720	200	28 억	203520	N	N	181	N	N
106	20241211	160809	55	60.00	KOSPI		N	N	N	Y	60	N	19380	370	2	1.95	504072830	26027	68.92	19130	19540	19000	24700	13310	19010	19367.30	1.42	0	332	19530	19270	18820	18560	18110	19400	18690	29	5690	200	14060	10	1	14286000	2769	5.68	0.56	12	0.18	3414.00	34768.00	31600	20240527	-38.67	17730	20240119	9.31	31600	-38.67	20240527	17730	9.31	20240119	31600	-38.67	20240527	17730	9.31	20240119	0.80	N	126720	200	28 억	202908	N	N	181	N	N
107	20241211	150746	55	60.00	KOSPI		N	N	N	Y	60	N	19370	360	2	1.89	458495100	23673	62.68	19130	19540	19000	24700	13310	19010	19367.85	1.42	0	1286	19530	19270	18820	18560	18110	19400	18690	29	5690	200	14060	10	1	14286000	2767	5.67	0.56	12	0.17	3414.00	34768.00	31600	20240527	-38.70	17730	20240119	9.25	31600	-38.70	20240527	17730	9.25	20240119	31600	-38.70	20240527	17730	9.25	20240119	0.80	N	126720	200	28 억	202908	N	N	149	N	N
108	20241211	140815	55	60.00	KOSPI		N	N	N	Y	60	N	19450	440	2	2.31	388261360	20048	53.08	19130	19540	19000	24700	13310	19010	19366.59	1.42	0	2084	19530	19270	18820	18560	18110	19400	18690	29	5690	200	14060	10	1	14286000	2779	5.70	0.56	12	0.14	3414.00	34768.00	31600	20240527	-38.45	17730	20240119	9.70	31600	-38.45	20240527	17730	9.70	20240119	31600	-38.45	20240527	17730	9.70	20240119	0.80	N	126720	200	28 억	202908	N	N	149	N	N
109	20241211	130818	55	60.00	KOSPI		N	N	N	Y	60	N	19390	380	2	2.00	327744830	16939	44.85	19130	19540	19000	24700	13310	19010	19348.53	1.42	0	2366	19530	19270	18820	18560	18110	19400	18690	29	5690	200	14060	10	1	14286000	2770	5.68	0.56	12	0.12	3414.00	34768.00	31600	20240527	-38.64	17730	20240119	9.36	31600	-38.64	20240527	17730	9.36	20240119	31600	-38.64	20240527	17730	9.36	20240119	0.80	N	126720	200	28 억	202908	N	N	149	N	N
110	20241211	120819	55	60.00	KOSPI		N	N	N	Y	60	N	19370	360	2	1.89	289454000	14963	39.62	19130	19540	19000	24700	13310	19010	19344.65	1.42	0	1820	19530	19270	18820	18560	18110	19400	18690	29	5690	200	14060	10	1	14286000	2767	5.67	0.56	12	0.10	3414.00	34768.00	31600	20240527	-38.70	17730	20240119	9.25	31600	-38.70	20240527	17730	9.25	20240119	31600	-38.70	20240527	17730	9.25	20240119	0.80	N	126720	200	28 억	202908	N	N	149	N	N
111	20241211	110815	55	60.00	KOSPI		N	N	N	Y	60	N	19340	330	2	1.74	260177900	13451	35.62	19130	19540	19000	24700	13310	19010	19342.64	1.42	0	1897	19530	19270	18820	18560	18110	19400	18690	29	5690	200	14060	10	1	14286000	2763	5.66	0.56	12	0.09	3414.00	34768.00	31600	20240527	-38.80	17730	20240119	9.08	31600	-38.80	20240527	17730	9.08	20240119	31600	-38.80	20240527	17730	9.08	20240119	0.80	N	126720	200	28 억	202908	N	N	149	N	N
112	20241211	100817	55	60.00	KOSPI		N	N	N	Y	60	N	19390	380	2	2.00	186536370	9660	25.58	19130	19540	19000	24700	13310	19010	19310.18	1.42	0	3361	19530	19270	18820	18560	18110	19400	18690	29	5690	200	14060	10	1	14286000	2770	5.68	0.56	12	0.07	3414.00	34768.00	31600	20240527	-38.64	17730	20240119	9.36	31600	-38.64	20240527	17730	9.36	20240119	31600	-38.64	20240527	17730	9.36	20240119	0.80	N	126720	200	28 억	202908	N	N	149	N	N
113	20241211	090821	55	60.00	KOSPI		N	N	N	Y	60	N	19200	190	2	1.00	49388310	2582	6.84	19130	19310	19000	24700	13310	19010	19127.93	1.42	0	8	19530	19270	18820	18560	18110	19400	18690	29	5690	200	14060	10	1	14286000	2743	5.62	0.55	12	0.02	3414.00	34768.00	31600	20240527	-39.24	17730	20240119	8.29	31600	-39.24	20240527	17730	8.29	20240119	31600	-39.24	20240527	17730	8.29	20240119	0.80	N	126720	200	28 억	202908	N	N	149	N	N
114	20241210	160811	55	60.00	KOSPI		N	N	N	Y	60	N	19010	780	2	4.28	712313280	37765	58.14	18370	19080	18370	23650	12770	18230	18861.72	1.40	0	3571	19336	18782	18436	17882	17536	18610	17710	29	5420	200	13490	10	1	14286000	2716	5.57	0.55	12	0.26	3414.00	34768.00	31600	20240527	-39.84	17730	20240119	7.22	31600	-39.84	20240527	17730	7.22	20240119	31600	-39.84	20240527	17730	7.22	20240119	0.93	N	126720	200	28 억	199569	N	N	149	N	N
115	20241210	150811	55	60.00	KOSPI		N	N	N	Y	60	N	19010	780	2	4.28	671032140	35592	54.79	18370	19080	18370	23650	12770	18230	18853.45	1.40	0	3400	19336	18782	18436	17882	17536	18610	17710	29	5420	200	13490	10	1	14286000	2716	5.57	0.55	12	0.25	3414.00	34768.00	31600	20240527	-39.84	17730	20240119	7.22	31600	-39.84	20240527	17730	7.22	20240119	31600	-39.84	20240527	17730	7.22	20240119	0.93	N	126720	200	28 억	199569	N	N	117	N	N
116	20241210	140811	55	60.00	KOSPI		N	N	N	Y	60	N	19070	840	2	4.61	557276180	29588	45.55	18370	19080	18370	23650	12770	18230	18834.53	1.40	0	2379	19336	18782	18436	17882	17536	18610	17710	29	5420	200	13490	10	1	14286000	2724	5.59	0.55	12	0.21	3414.00	34768.00	31600	20240527	-39.65	17730	20240119	7.56	31600	-39.65	20240527	17730	7.56	20240119	31600	-39.65	20240527	17730	7.56	20240119	0.93	N	126720	200	28 억	199569	N	N	117	N	N
117	20241210	130811	55	60.00	KOSPI		N	N	N	Y	60	N	18900	670	2	3.68	512944470	27252	41.95	18370	19070	18370	23650	12770	18230	18822.27	1.40	0	1348	19336	18782	18436	17882	17536	18610	17710	29	5420	200	13490	10	1	14286000	2700	5.54	0.54	12	0.19	3414.00	34768.00	31600	20240527	-40.19	17730	20240119	6.60	31600	-40.19	20240527	17730	6.60	20240119	31600	-40.19	20240527	17730	6.60	20240119	0.93	N	126720	200	28 억	199569	N	N	117	N	N
118	20241210	120811	55	60.00	KOSPI		N	N	N	Y	60	N	18900	670	2	3.68	451299760	23989	36.93	18370	19070	18370	23650	12770	18230	18812.78	1.40	0	1747	19336	18782	18436	17882	17536	18610	17710	29	5420	200	13490	10	1	14286000	2700	5.54	0.54	12	0.17	3414.00	34768.00	31600	20240527	-40.19	17730	20240119	6.60	31600	-40.19	20240527	17730	6.60	20240119	31600	-40.19	20240527	17730	6.60	20240119	0.93	N	126720	200	28 억	199569	N	N	117	N	N
119	20241210	110810	55	60.00	KOSPI		N	N	N	Y	60	N	18940	710	2	3.89	397762220	21159	32.57	18370	19070	18370	23650	12770	18230	18798.72	1.40	0	2718	19336	18782	18436	17882	17536	18610	17710	29	5420	200	13490	10	1	14286000	2706	5.55	0.54	12	0.15	3414.00	34768.00	31600	20240527	-40.06	17730	20240119	6.82	31600	-40.06	20240527	17730	6.82	20240119	31600	-40.06	20240527	17730	6.82	20240119	0.93	N	126720	200	28 억	199569	N	N	117	N	N
120	20241210	100811	55	60.00	KOSPI		N	N	N	Y	60	N	18820	590	2	3.24	240766020	12846	19.78	18370	18870	18370	23650	12770	18230	18742.49	1.40	0	3422	19336	18782	18436	17882	17536	18610	17710	29	5420	200	13490	10	1	14286000	2689	5.51	0.54	12	0.09	3414.00	34768.00	31600	20240527	-40.44	17730	20240119	6.15	31600	-40.44	20240527	17730	6.15	20240119	31600	-40.44	20240527	17730	6.15	20240119	0.93	N	126720	200	28 억	199569	N	N	117	N	N
121	20241210	090816	55	60.00	KOSPI		N	N	N	Y	60	N	18690	460	2	2.52	62993010	3369	5.19	18370	18780	18370	23650	12770	18230	18697.84	1.40	0	-447	19336	18782	18436	17882	17536	18610	17710	29	5420	200	13490	10	1	14286000	2670	5.47	0.54	12	0.02	3414.00	34768.00	31600	20240527	-40.85	17730	20240119	5.41	31600	-40.85	20240527	17730	5.41	20240119	31600	-40.85	20240527	17730	5.41	20240119	0.93	N	126720	200	28 억	199569	N	N	117	N	N
122	20241209	160808	55	60.00	KOSPI		N	N	N	Y	60	N	18230	-870	5	-4.55	1175455260	64349	51.62	18800	18990	18090	24800	13370	19100	18266.88	1.40	0	-926	20493	19796	19303	18606	18113	19550	18360	29	5700	200	14130	10	1	14286000	2604	5.34	0.52	12	0.45	3414.00	34768.00	31600	20240527	-42.31	17730	20240119	2.82	31600	-42.31	20240527	17730	2.82	20240119	31600	-42.31	20240527	17730	2.82	20240119	0.97	N	126720	200	28 억	199952	N	N	117	N	N
123	20241209	150808	55	60.00	KOSPI		N	N	N	Y	60	N	18240	-860	5	-4.50	1132440420	61986	49.73	18800	18990	18090	24800	13370	19100	18269.29	1.40	0	-856	20493	19796	19303	18606	18113	19550	18360	29	5700	200	14130	10	1	14286000	2606	5.34	0.52	12	0.43	3414.00	34768.00	31600	20240527	-42.28	17730	20240119	2.88	31600	-42.28	20240527	17730	2.88	20240119	31600	-42.28	20240527	17730	2.88	20240119	0.97	N	126720	200	28 억	199952	N	N	39	N	N
124	20241209	140810	55	60.00	KOSPI		N	N	N	Y	60	N	18150	-950	5	-4.97	1019322310	55751	44.72	18800	18990	18130	24800	13370	19100	18283.48	1.40	0	-1117	20493	19796	19303	18606	18113	19550	18360	29	5700	200	14130	10	1	14286000	2593	5.32	0.52	12	0.39	3414.00	34768.00	31600	20240527	-42.56	17730	20240119	2.37	31600	-42.56	20240527	17730	2.37	20240119	31600	-42.56	20240527	17730	2.37	20240119	0.97	N	126720	200	28 억	199952	N	N	39	N	N
125	20241209	130812	55	60.00	KOSPI		N	N	N	Y	60	N	18190	-910	5	-4.76	886209580	48427	38.85	18800	18990	18130	24800	13370	19100	18299.91	1.40	0	-986	20493	19796	19303	18606	18113	19550	18360	29	5700	200	14130	10	1	14286000	2599	5.33	0.52	12	0.34	3414.00	34768.00	31600	20240527	-42.44	17730	20240119	2.59	31600	-42.44	20240527	17730	2.59	20240119	31600	-42.44	20240527	17730	2.59	20240119	0.97	N	126720	200	28 억	199952	N	N	39	N	N
126	20241209	120808	55	60.00	KOSPI		N	N	N	Y	60	N	18200	-900	5	-4.71	710578770	38765	31.10	18800	18990	18140	24800	13370	19100	18330.42	1.40	0	-1203	20493	19796	19303	18606	18113	19550	18360	29	5700	200	14130	10	1	14286000	2600	5.33	0.52	12	0.27	3414.00	34768.00	31600	20240527	-42.41	17730	20240119	2.65	31600	-42.41	20240527	17730	2.65	20240119	31600	-42.41	20240527	17730	2.65	20240119	0.97	N	126720	200	28 억	199952	N	N	39	N	N
127	20241209	110810	55	60.00	KOSPI		N	N	N	Y	60	N	18260	-840	5	-4.40	573049900	31235	25.06	18800	18990	18140	24800	13370	19100	18346.40	1.40	0	-1585	20493	19796	19303	18606	18113	19550	18360	29	5700	200	14130	10	1	14286000	2609	5.35	0.53	12	0.22	3414.00	34768.00	31600	20240527	-42.22	17730	20240119	2.99	31600	-42.22	20240527	17730	2.99	20240119	31600	-42.22	20240527	17730	2.99	20240119	0.97	N	126720	200	28 억	199952	N	N	39	N	N
128	20241209	100808	55	60.00	KOSPI		N	N	N	Y	60	N	18430	-670	5	-3.51	416763420	22707	18.22	18800	18990	18140	24800	13370	19100	18353.96	1.40	0	-3033	20493	19796	19303	18606	18113	19550	18360	29	5700	200	14130	10	1	14286000	2633	5.40	0.53	12	0.16	3414.00	34768.00	31600	20240527	-41.68	17730	20240119	3.95	31600	-41.68	20240527	17730	3.95	20240119	31600	-41.68	20240527	17730	3.95	20240119	0.97	N	126720	200	28 억	199952	N	N	39	N	N
129	20241209	090804	55	60.00	KOSPI		N	N	N	Y	60	N	18260	-840	5	-4.40	123099410	6651	5.34	18800	18990	18170	24800	13370	19100	18508.41	1.40	0	520	20493	19796	19303	18606	18113	19550	18360	29	5700	200	14130	10	1	14286000	2609	5.35	0.53	12	0.05	3414.00	34768.00	31600	20240527	-42.22	17730	20240119	2.99	31600	-42.22	20240527	17730	2.99	20240119	31600	-42.22	20240527	17730	2.99	20240119	0.97	N	126720	200	28 억	199952	N	N	39	N	N
130	20241206	160801	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19100	-900	5	-4.50	2387507960	124218	259.97	19930	20000	18810	26000	14000	20000	19220.31	1.51	0	-16240	20993	20496	20153	19656	19313	20325	19485	29	6000	200	14800	10	1	14286000	2729	5.59	0.55	12	0.87	3414.00	34768.00	31600	20240527	-39.56	17730	20240119	7.73	31600	-39.56	20240527	17730	7.73	20240119	31600	-39.56	20240527	17730	7.73	20240119	0.88	N	126720	200	28 억	215354	N	N	39	N	N
131	20241206	150805	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19180	-820	5	-4.10	2329102450	121162	253.58	19930	20000	18810	26000	14000	20000	19223.04	1.51	0	-15578	20993	20496	20153	19656	19313	20325	19485	29	6000	200	14800	10	1	14286000	2740	5.62	0.55	12	0.85	3414.00	34768.00	31600	20240527	-39.30	17730	20240119	8.18	31600	-39.30	20240527	17730	8.18	20240119	31600	-39.30	20240527	17730	8.18	20240119	0.88	N	126720	200	28 억	215354	N	N	44	N	N
132	20241206	140803	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	18960	-1040	5	-5.20	2145100900	111517	233.39	19930	20000	18810	26000	14000	20000	19235.64	1.51	0	-15994	20993	20496	20153	19656	19313	20325	19485	29	6000	200	14800	10	1	14286000	2709	5.55	0.55	12	0.78	3414.00	34768.00	31600	20240527	-40.00	17730	20240119	6.94	31600	-40.00	20240527	17730	6.94	20240119	31600	-40.00	20240527	17730	6.94	20240119	0.88	N	126720	200	28 억	215354	N	N	44	N	N
133	20241206	130803	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19080	-920	5	-4.60	1919359690	99628	208.51	19930	20000	18810	26000	14000	20000	19265.26	1.51	0	-15148	20993	20496	20153	19656	19313	20325	19485	29	6000	200	14800	10	1	14286000	2726	5.59	0.55	12	0.70	3414.00	34768.00	31600	20240527	-39.62	17730	20240119	7.61	31600	-39.62	20240527	17730	7.61	20240119	31600	-39.62	20240527	17730	7.61	20240119	0.88	N	126720	200	28 억	215354	N	N	44	N	N
134	20241206	120800	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19050	-950	5	-4.75	1826601220	94787	198.38	19930	20000	18810	26000	14000	20000	19270.59	1.51	0	-12522	20993	20496	20153	19656	19313	20325	19485	29	6000	200	14800	10	1	14286000	2721	5.58	0.55	12	0.66	3414.00	34768.00	31600	20240527	-39.72	17730	20240119	7.45	31600	-39.72	20240527	17730	7.45	20240119	31600	-39.72	20240527	17730	7.45	20240119	0.88	N	126720	200	28 억	215354	N	N	44	N	N
135	20241206	110757	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19000	-1000	5	-5.00	1683553280	87294	182.70	19930	20000	18810	26000	14000	20000	19286.01	1.51	0	-12132	20993	20496	20153	19656	19313	20325	19485	29	6000	200	14800	10	1	14286000	2714	5.57	0.55	12	0.61	3414.00	34768.00	31600	20240527	-39.87	17730	20240119	7.16	31600	-39.87	20240527	17730	7.16	20240119	31600	-39.87	20240527	17730	7.16	20240119	0.88	N	126720	200	28 억	215354	N	N	44	N	N
136	20241206	100757	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19110	-890	5	-4.45	1155106370	59437	124.39	19930	20000	19100	26000	14000	20000	19434.13	1.51	0	-3987	20993	20496	20153	19656	19313	20325	19485	29	6000	200	14800	10	1	14286000	2730	5.60	0.55	12	0.42	3414.00	34768.00	31600	20240527	-39.53	17730	20240119	7.78	31600	-39.53	20240527	17730	7.78	20240119	31600	-39.53	20240527	17730	7.78	20240119	0.88	N	126720	200	28 억	215354	N	N	44	N	N
137	20241206	090803	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	19850	-150	5	-0.75	85353940	4294	8.99	19930	20000	19780	26000	14000	20000	19877.49	1.51	0	-735	20993	20496	20153	19656	19313	20325	19485	29	6000	200	14800	10	1	14286000	2836	5.81	0.57	12	0.03	3414.00	34768.00	31600	20240527	-37.18	17730	20240119	11.96	31600	-37.18	20240527	17730	11.96	20240119	31600	-37.18	20240527	17730	11.96	20240119	0.88	N	126720	200	28 억	215354	N	N	44	N	N
138	20241205	160748	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20000	-100	5	-0.50	966322680	47695	14.64	20400	20650	19810	26100	14100	20100	20262.81	1.62	0	-16404	24033	22066	21033	19066	18033	21550	18550	29	6000	200	14870	50	1	14286000	2857	5.86	0.58	12	0.33	3414.00	34768.00	31600	20240527	-36.71	17730	20240119	12.80	31600	-36.71	20240527	17730	12.80	20240119	31600	-36.71	20240527	17730	12.80	20240119	0.89	N	126720	200	28 억	231751	N	N	44	N	N
139	20241205	150754	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20050	-50	5	-0.25	914529380	45107	13.84	20400	20650	19810	26100	14100	20100	20274.67	1.62	0	-16089	24033	22066	21033	19066	18033	21550	18550	29	6000	200	14870	50	1	14286000	2864	5.87	0.58	12	0.32	3414.00	34768.00	31600	20240527	-36.55	17730	20240119	13.09	31600	-36.55	20240527	17730	13.09	20240119	31600	-36.55	20240527	17730	13.09	20240119	0.89	N	126720	200	28 억	231751	N	N	14	N	N
140	20241205	140740	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20350	250	2	1.24	572746550	28136	8.64	20400	20650	20100	26100	14100	20100	20356.36	1.62	0	-10106	24033	22066	21033	19066	18033	21550	18550	29	6000	200	14870	50	1	14286000	2907	5.96	0.59	12	0.20	3414.00	34768.00	31600	20240527	-35.60	17730	20240119	14.78	31600	-35.60	20240527	17730	14.78	20240119	31600	-35.60	20240527	17730	14.78	20240119	0.89	N	126720	200	28 억	231751	N	N	14	N	N
141	20241205	130749	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20400	300	2	1.49	506380550	24867	7.63	20400	20650	20100	26100	14100	20100	20363.56	1.62	0	-9167	24033	22066	21033	19066	18033	21550	18550	29	6000	200	14870	50	1	14286000	2914	5.98	0.59	12	0.17	3414.00	34768.00	31600	20240527	-35.44	17730	20240119	15.06	31600	-35.44	20240527	17730	15.06	20240119	31600	-35.44	20240527	17730	15.06	20240119	0.89	N	126720	200	28 억	231751	N	N	14	N	N
142	20241205	120750	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20450	350	2	1.74	400796300	19694	6.04	20400	20650	20100	26100	14100	20100	20351.19	1.62	0	-6423	24033	22066	21033	19066	18033	21550	18550	29	6000	200	14870	50	1	14286000	2921	5.99	0.59	12	0.14	3414.00	34768.00	31600	20240527	-35.28	17730	20240119	15.34	31600	-35.28	20240527	17730	15.34	20240119	31600	-35.28	20240527	17730	15.34	20240119	0.89	N	126720	200	28 억	231751	N	N	14	N	N
143	20241205	110749	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20450	350	2	1.74	383819300	18864	5.79	20400	20650	20100	26100	14100	20100	20346.66	1.62	0	-6171	24033	22066	21033	19066	18033	21550	18550	29	6000	200	14870	50	1	14286000	2921	5.99	0.59	12	0.13	3414.00	34768.00	31600	20240527	-35.28	17730	20240119	15.34	31600	-35.28	20240527	17730	15.34	20240119	31600	-35.28	20240527	17730	15.34	20240119	0.89	N	126720	200	28 억	231751	N	N	14	N	N
144	20241205	100745	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20250	150	2	0.75	291842700	14365	4.41	20400	20650	20100	26100	14100	20100	20316.23	1.62	0	-4722	24033	22066	21033	19066	18033	21550	18550	29	6000	200	14870	50	1	14286000	2893	5.93	0.58	12	0.10	3414.00	34768.00	31600	20240527	-35.92	17730	20240119	14.21	31600	-35.92	20240527	17730	14.21	20240119	31600	-35.92	20240527	17730	14.21	20240119	0.89	N	126720	200	28 억	231751	N	N	14	N	N
145	20241205	090752	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20450	350	2	1.74	115034850	5625	1.73	20400	20650	20200	26100	14100	20100	20450.64	1.62	0	-1880	24033	22066	21033	19066	18033	21550	18550	29	6000	200	14870	50	1	14286000	2921	5.99	0.59	12	0.04	3414.00	34768.00	31600	20240527	-35.28	17730	20240119	15.34	31600	-35.28	20240527	17730	15.34	20240119	31600	-35.28	20240527	17730	15.34	20240119	0.89	N	126720	200	28 억	231751	N	N	14	N	N
146	20241204	160736	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20100	-3200	5	-13.73	6835491800	325249	448.17	22800	23000	20000	30250	16350	23300	21019.34	1.93	0	-46271	24166	23732	23116	22682	22066	23950	22900	29	6950	200	17240	50	1	14286000	2871	5.89	0.58	12	2.28	3414.00	34768.00	31600	20240527	-36.39	17730	20240119	13.37	31600	-36.39	20240527	17730	13.37	20240119	31600	-36.39	20240527	17730	13.37	20240119	0.94	N	126720	200	28 억	276125	N	N	14	N	N
147	20241204	150737	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20050	-3250	5	-13.95	6599140400	313474	431.95	22800	23000	20000	30250	16350	23300	21051.61	1.93	0	-43813	24166	23732	23116	22682	22066	23950	22900	29	6950	200	17240	50	1	14286000	2864	5.87	0.58	12	2.19	3414.00	34768.00	31600	20240527	-36.55	17730	20240119	13.09	31600	-36.55	20240527	17730	13.09	20240119	31600	-36.55	20240527	17730	13.09	20240119	0.94	N	126720	200	28 억	276125	N	N	8	N	N
148	20241204	140737	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20550	-2750	5	-11.80	4823955550	225275	310.42	22800	23000	20300	30250	16350	23300	21413.61	1.93	0	-40853	24166	23732	23116	22682	22066	23950	22900	29	6950	200	17240	50	1	14286000	2936	6.02	0.59	12	1.58	3414.00	34768.00	31600	20240527	-34.97	17730	20240119	15.91	31600	-34.97	20240527	17730	15.91	20240119	31600	-34.97	20240527	17730	15.91	20240119	0.94	N	126720	200	28 억	276125	N	N	8	N	N
149	20241204	130734	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	20800	-2500	5	-10.73	4145746150	192345	265.04	22800	23000	20550	30250	16350	23300	21553.67	1.93	0	-28774	24166	23732	23116	22682	22066	23950	22900	29	6950	200	17240	50	1	14286000	2971	6.09	0.60	12	1.35	3414.00	34768.00	31600	20240527	-34.18	17730	20240119	17.32	31600	-34.18	20240527	17730	17.32	20240119	31600	-34.18	20240527	17730	17.32	20240119	0.94	N	126720	200	28 억	276125	N	N	8	N	N
150	20241204	120731	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21050	-2250	5	-9.66	3361753850	154607	213.04	22800	23000	20600	30250	16350	23300	21743.84	1.93	0	-25755	24166	23732	23116	22682	22066	23950	22900	29	6950	200	17240	50	1	14286000	3007	6.17	0.61	12	1.08	3414.00	34768.00	31600	20240527	-33.39	17730	20240119	18.73	31600	-33.39	20240527	17730	18.73	20240119	31600	-33.39	20240527	17730	18.73	20240119	0.94	N	126720	200	28 억	276125	N	N	8	N	N
151	20241204	110722	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21450	-1850	5	-7.94	2432980600	110369	152.08	22800	23000	21300	30250	16350	23300	22044.02	1.93	0	-25845	24166	23732	23116	22682	22066	23950	22900	29	6950	200	17240	50	1	14286000	3064	6.28	0.62	12	0.77	3414.00	34768.00	31600	20240527	-32.12	17730	20240119	20.98	31600	-32.12	20240527	17730	20.98	20240119	31600	-32.12	20240527	17730	20.98	20240119	0.94	N	126720	200	28 억	276125	N	N	8	N	N
152	20241204	100725	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21850	-1450	5	-6.22	1884876800	84876	116.95	22800	23000	21350	30250	16350	23300	22207.38	1.93	0	-18138	24166	23732	23116	22682	22066	23950	22900	29	6950	200	17240	50	1	14286000	3121	6.40	0.63	12	0.59	3414.00	34768.00	31600	20240527	-30.85	17730	20240119	23.24	31600	-30.85	20240527	17730	23.24	20240119	31600	-30.85	20240527	17730	23.24	20240119	0.94	N	126720	200	28 억	276125	N	N	8	N	N
153	20241204	090738	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22900	-400	5	-1.72	205353100	8990	12.39	22800	23000	22750	30250	16350	23300	22842.24	1.93	0	3264	24166	23732	23116	22682	22066	23950	22900	29	6950	200	17240	50	1	14286000	3271	6.71	0.66	12	0.06	3414.00	34768.00	31600	20240527	-27.53	17730	20240119	29.16	31600	-27.53	20240527	17730	29.16	20240119	31600	-27.53	20240527	17730	29.16	20240119	0.94	N	126720	200	28 억	276125	N	N	8	N	N
154	20241203	160808	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23300	800	2	3.56	1686264600	72529	160.06	22500	23550	22500	29250	15750	22500	23249.58	1.83	0	12504	23366	22932	22316	21882	21266	23150	22100	29	6750	200	16650	50	1	14286000	3329	6.82	0.67	12	0.51	3414.00	34768.00	31600	20240527	-26.27	17730	20240119	31.42	31600	-26.27	20240527	17730	31.42	20240119	31600	-26.27	20240527	17730	31.42	20240119	0.93	N	126720	200	28 억	261798	N	N	8	N	N
155	20241203	150835	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23450	950	2	4.22	1636391800	70391	155.34	22500	23550	22500	29250	15750	22500	23247.34	1.83	0	13132	23366	22932	22316	21882	21266	23150	22100	29	6750	200	16650	50	1	14286000	3350	6.87	0.67	12	0.49	3414.00	34768.00	31600	20240527	-25.79	17730	20240119	32.26	31600	-25.79	20240527	17730	32.26	20240119	31600	-25.79	20240527	17730	32.26	20240119	0.93	N	126720	200	28 억	261798	N	N	0	N	N
156	20241203	140824	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23500	1000	2	4.44	1512462700	65111	143.69	22500	23550	22500	29250	15750	22500	23229.17	1.83	0	13265	23366	22932	22316	21882	21266	23150	22100	29	6750	200	16650	50	1	14286000	3357	6.88	0.68	12	0.46	3414.00	34768.00	31600	20240527	-25.63	17730	20240119	32.54	31600	-25.63	20240527	17730	32.54	20240119	31600	-25.63	20240527	17730	32.54	20240119	0.93	N	126720	200	28 억	261798	N	N	0	N	N
157	20241203	130826	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23350	850	2	3.78	1378089550	59377	131.03	22500	23550	22500	29250	15750	22500	23209.34	1.83	0	13540	23366	22932	22316	21882	21266	23150	22100	29	6750	200	16650	50	1	14286000	3336	6.84	0.67	12	0.42	3414.00	34768.00	31600	20240527	-26.11	17730	20240119	31.70	31600	-26.11	20240527	17730	31.70	20240119	31600	-26.11	20240527	17730	31.70	20240119	0.93	N	126720	200	28 억	261798	N	N	0	N	N
158	20241203	120836	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23400	900	2	4.00	1224090550	52778	116.47	22500	23550	22500	29250	15750	22500	23193.41	1.83	0	12682	23366	22932	22316	21882	21266	23150	22100	29	6750	200	16650	50	1	14286000	3343	6.85	0.67	12	0.37	3414.00	34768.00	31600	20240527	-25.95	17730	20240119	31.98	31600	-25.95	20240527	17730	31.98	20240119	31600	-25.95	20240527	17730	31.98	20240119	0.93	N	126720	200	28 억	261798	N	N	0	N	N
159	20241203	110816	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	23450	950	2	4.22	1092200950	47147	104.04	22500	23550	22500	29250	15750	22500	23166.09	1.83	0	10799	23366	22932	22316	21882	21266	23150	22100	29	6750	200	16650	50	1	14286000	3350	6.87	0.67	12	0.33	3414.00	34768.00	31600	20240527	-25.79	17730	20240119	32.26	31600	-25.79	20240527	17730	32.26	20240119	31600	-25.79	20240527	17730	32.26	20240119	0.93	N	126720	200	28 억	261798	N	N	0	N	N
160	20241203	100804	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22600	100	2	0.44	186056950	8237	18.18	22500	22900	22500	29250	15750	22500	22588.12	1.83	0	-1001	23366	22932	22316	21882	21266	23150	22100	29	6750	200	16650	50	1	14286000	3229	6.62	0.65	12	0.06	3414.00	34768.00	31600	20240527	-28.48	17730	20240119	27.47	31600	-28.48	20240527	17730	27.47	20240119	31600	-28.48	20240527	17730	27.47	20240119	0.93	N	126720	200	28 억	261798	N	N	0	N	N
161	20241203	090756	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22700	200	2	0.89	38800600	1716	3.79	22500	22900	22500	29250	15750	22500	22612.12	1.83	0	-651	23366	22932	22316	21882	21266	23150	22100	29	6750	200	16650	50	1	14286000	3243	6.65	0.65	12	0.01	3414.00	34768.00	31600	20240527	-28.16	17730	20240119	28.03	31600	-28.16	20240527	17730	28.03	20240119	31600	-28.16	20240527	17730	28.03	20240119	0.93	N	126720	200	28 억	261798	N	N	0	N	N
162	20241202	160744	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22500	550	2	2.51	1003962150	44692	115.05	22000	22750	21700	28500	15400	21950	22464.06	1.82	0	3	22983	22466	22033	21516	21083	22250	21300	29	6550	200	16240	50	1	14286000	3214	6.59	0.65	12	0.31	3414.00	34768.00	31600	20240527	-28.80	17730	20240119	26.90	31600	-28.80	20240527	17730	26.90	20240119	31600	-28.80	20240527	17730	26.90	20240119	0.92	N	126720	200	28 억	260142	N	N	37	N	N
163	20241202	150849	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22550	600	2	2.73	953564300	42457	109.29	22000	22750	21700	28500	15400	21950	22459.58	1.82	0	778	22983	22466	22033	21516	21083	22250	21300	29	6550	200	16240	50	1	14286000	3221	6.61	0.65	12	0.30	3414.00	34768.00	31600	20240527	-28.64	17730	20240119	27.19	31600	-28.64	20240527	17730	27.19	20240119	31600	-28.64	20240527	17730	27.19	20240119	0.92	N	126720	200	28 억	260142	N	N	37	N	N
164	20241202	140805	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22650	700	2	3.19	802524150	35764	92.06	22000	22750	21700	28500	15400	21950	22439.50	1.82	0	4804	22983	22466	22033	21516	21083	22250	21300	29	6550	200	16240	50	1	14286000	3236	6.63	0.65	12	0.25	3414.00	34768.00	31600	20240527	-28.32	17730	20240119	27.75	31600	-28.32	20240527	17730	27.75	20240119	31600	-28.32	20240527	17730	27.75	20240119	0.92	N	126720	200	28 억	260142	N	N	37	N	N
165	20241202	130759	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22350	400	2	1.82	660772200	29450	75.81	22000	22750	21700	28500	15400	21950	22437.15	1.82	0	2761	22983	22466	22033	21516	21083	22250	21300	29	6550	200	16240	50	1	14286000	3193	6.55	0.64	12	0.21	3414.00	34768.00	31600	20240527	-29.27	17730	20240119	26.06	31600	-29.27	20240527	17730	26.06	20240119	31600	-29.27	20240527	17730	26.06	20240119	0.92	N	126720	200	28 억	260142	N	N	37	N	N
166	20241202	120816	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22400	450	2	2.05	595823800	26551	68.35	22000	22750	21700	28500	15400	21950	22440.80	1.82	0	2346	22983	22466	22033	21516	21083	22250	21300	29	6550	200	16240	50	1	14286000	3200	6.56	0.64	12	0.19	3414.00	34768.00	31600	20240527	-29.11	17730	20240119	26.34	31600	-29.11	20240527	17730	26.34	20240119	31600	-29.11	20240527	17730	26.34	20240119	0.92	N	126720	200	28 억	260142	N	N	37	N	N
167	20241202	110733	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22650	700	2	3.19	544869350	24284	62.51	22000	22750	21700	28500	15400	21950	22437.46	1.82	0	2177	22983	22466	22033	21516	21083	22250	21300	29	6550	200	16240	50	1	14286000	3236	6.63	0.65	12	0.17	3414.00	34768.00	31600	20240527	-28.32	17730	20240119	27.75	31600	-28.32	20240527	17730	27.75	20240119	31600	-28.32	20240527	17730	27.75	20240119	0.92	N	126720	200	28 억	260142	N	N	37	N	N
168	20241202	100738	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	22500	550	2	2.51	389018600	17398	44.79	22000	22700	21700	28500	15400	21950	22360.06	1.82	0	2336	22983	22466	22033	21516	21083	22250	21300	29	6550	200	16240	50	1	14286000	3214	6.59	0.65	12	0.12	3414.00	34768.00	31600	20240527	-28.80	17730	20240119	26.90	31600	-28.80	20240527	17730	26.90	20240119	31600	-28.80	20240527	17730	26.90	20240119	0.92	N	126720	200	28 억	260142	N	N	37	N	N
169	20241202	090735	55	60.00	KOSPI	건설업	N	N	N	Y	60	N	21950	0	3	0.00	32754000	1492	3.84	22000	22150	21700	28500	15400	21950	21953.09	1.82	0	-37	22983	22466	22033	21516	21083	22250	21300	29	6550	200	16240	50	1	14286000	3136	6.43	0.63	12	0.01	3414.00	34768.00	31600	20240527	-30.54	17730	20240119	23.80	31600	-30.54	20240527	17730	23.80	20240119	31600	-30.54	20240527	17730	23.80	20240119	0.92	N	126720	200	28 억	260142	N	N	37	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History