KissMeData/001880/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

2024-11-17 15:27:48 +09:00

71 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	20231229	160129	00	40.00	KOSPI	건설업	N	N	N	N	40	N	12780	330	2	2.65	164027380	13043	202.22	12340	12960	12300	16180	8720	12450	12575.68	1.35	-1739	-1417	12870	12660	12530	12320	12190	12595	12255	1103	3730	5000	8710	10	1	22053284	2818	5.37	0.30	12	0.06	2378.00	42852.00	16110	20230221	-20.67	11190	20231010	14.21	16110	-20.67	20230221	11190	14.21	20231010	16110	-20.67	20230221	11190	14.21	20231010	0.19	N	001880	5000	1102 억	297872	N	N	0	N	N
3	20231229	150129	00	40.00	KOSPI	건설업	N	N	N	N	40	N	12780	330	2	2.65	164027380	13043	202.22	12340	12960	12300	16180	8720	12450	12575.68	1.35	-1739	-1417	12870	12660	12530	12320	12190	12595	12255	1103	3730	5000	8710	10	1	22053284	2818	5.37	0.30	12	0.06	2378.00	42852.00	16110	20230221	-20.67	11190	20231010	14.21	16110	-20.67	20230221	11190	14.21	20231010	16110	-20.67	20230221	11190	14.21	20231010	0.19	N	001880	5000	1102 억	297872	N	N	0	N	N
4	20231229	140128	00	40.00	KOSPI	건설업	N	N	N	N	40	N	12780	330	2	2.65	164027380	13043	202.22	12340	12960	12300	16180	8720	12450	12575.68	1.35	-1739	-1417	12870	12660	12530	12320	12190	12595	12255	1103	3730	5000	8710	10	1	22053284	2818	5.37	0.30	12	0.06	2378.00	42852.00	16110	20230221	-20.67	11190	20231010	14.21	16110	-20.67	20230221	11190	14.21	20231010	16110	-20.67	20230221	11190	14.21	20231010	0.19	N	001880	5000	1102 억	297872	N	N	0	N	N
5	20231229	130130	00	40.00	KOSPI	건설업	N	N	N	N	40	N	12780	330	2	2.65	164027380	13043	202.22	12340	12960	12300	16180	8720	12450	12575.68	1.35	-1739	-1417	12870	12660	12530	12320	12190	12595	12255	1103	3730	5000	8710	10	1	22053284	2818	5.37	0.30	12	0.06	2378.00	42852.00	16110	20230221	-20.67	11190	20231010	14.21	16110	-20.67	20230221	11190	14.21	20231010	16110	-20.67	20230221	11190	14.21	20231010	0.19	N	001880	5000	1102 억	297872	N	N	0	N	N
6	20231229	120129	00	40.00	KOSPI	건설업	N	N	N	N	40	N	12780	330	2	2.65	164027380	13043	202.22	12340	12960	12300	16180	8720	12450	12575.68	1.35	-1739	-1417	12870	12660	12530	12320	12190	12595	12255	1103	3730	5000	8710	10	1	22053284	2818	5.37	0.30	12	0.06	2378.00	42852.00	16110	20230221	-20.67	11190	20231010	14.21	16110	-20.67	20230221	11190	14.21	20231010	16110	-20.67	20230221	11190	14.21	20231010	0.19	N	001880	5000	1102 억	297872	N	N	0	N	N
7	20231229	110127	00	40.00	KOSPI	건설업	N	N	N	N	40	N	12780	330	2	2.65	164027380	13043	202.22	12340	12960	12300	16180	8720	12450	12575.68	1.35	-1739	-1417	12870	12660	12530	12320	12190	12595	12255	1103	3730	5000	8710	10	1	22053284	2818	5.37	0.30	12	0.06	2378.00	42852.00	16110	20230221	-20.67	11190	20231010	14.21	16110	-20.67	20230221	11190	14.21	20231010	16110	-20.67	20230221	11190	14.21	20231010	0.19	N	001880	5000	1102 억	297872	N	N	0	N	N
8	20231229	100127	00	40.00	KOSPI	건설업	N	N	N	N	40	N	12780	330	2	2.65	164027380	13043	202.22	12340	12960	12300	16180	8720	12450	12575.68	1.35	-1739	-1417	12870	12660	12530	12320	12190	12595	12255	1103	3730	5000	8710	10	1	22053284	2818	5.37	0.30	12	0.06	2378.00	42852.00	16110	20230221	-20.67	11190	20231010	14.21	16110	-20.67	20230221	11190	14.21	20231010	16110	-20.67	20230221	11190	14.21	20231010	0.19	N	001880	5000	1102 억	297872	N	N	0	N	N
9	20231229	090127	00	40.00	KOSPI	건설업	N	N	N	N	40	N	12780	330	2	2.65	164027380	13043	202.22	12340	12960	12300	16180	8720	12450	12575.68	1.35	-1739	-1417	12870	12660	12530	12320	12190	12595	12255	1103	3730	5000	8710	10	1	22053284	2818	5.37	0.30	12	0.06	2378.00	42852.00	16110	20230221	-20.67	11190	20231010	14.21	16110	-20.67	20230221	11190	14.21	20231010	16110	-20.67	20230221	11190	14.21	20231010	0.19	N	001880	5000	1102 억	297872	N	N	0	N	N
10	20231228	160127	57	100.00	KOSPI	건설업	N	N	N	N		N	12780	330	2	2.65	163951330	13037	202.12	12340	12960	12300	16180	8720	12450	12575.68	1.36	0	-1417	12870	12660	12530	12320	12190	12595	12255	1103	3730	5000	8710	10	1	22053284	2818	5.37	0.30	12	0.06	2378.00	42852.00	16110	20230221	-20.67	11190	20231010	14.21	16110	-20.67	20230221	11190	14.21	20231010	16110	-20.67	20230221	11190	14.21	20231010	0.19	N	001880	5000	1102 억	299611	N	N	0	N	N
11	20231228	150127	57	100.00	KOSPI	건설업	N	N	N	N		N	12780	330	2	2.65	149562280	11912	184.68	12340	12960	12300	16180	8720	12450	12555.60	1.36	0	-1078	12870	12660	12530	12320	12190	12595	12255	1103	3730	5000	8710	10	1	22053284	2818	5.37	0.30	12	0.05	2378.00	42852.00	16110	20230221	-20.67	11190	20231010	14.21	16110	-20.67	20230221	11190	14.21	20231010	16110	-20.67	20230221	11190	14.21	20231010	0.19	N	001880	5000	1102 억	299611	N	N	0	N	N
12	20231228	140127	57	100.00	KOSPI	건설업	N	N	N	N		N	12810	360	2	2.89	120255970	9625	149.22	12340	12960	12300	16180	8720	12450	12494.13	1.36	0	-772	12870	12660	12530	12320	12190	12595	12255	1103	3730	5000	8710	10	1	22053284	2825	5.39	0.30	12	0.04	2378.00	42852.00	16110	20230221	-20.48	11190	20231010	14.48	16110	-20.48	20230221	11190	14.48	20231010	16110	-20.48	20230221	11190	14.48	20231010	0.19	N	001880	5000	1102 억	299611	N	N	0	N	N
13	20231228	130126	57	100.00	KOSPI	건설업	N	N	N	N		N	12420	-30	5	-0.24	66124300	5355	83.02	12340	12470	12300	16180	8720	12450	12348.14	1.36	0	-474	12870	12660	12530	12320	12190	12595	12255	1103	3730	5000	8710	10	1	22053284	2739	5.22	0.29	12	0.02	2378.00	42852.00	16110	20230221	-22.91	11190	20231010	10.99	16110	-22.91	20230221	11190	10.99	20231010	16110	-22.91	20230221	11190	10.99	20231010	0.19	N	001880	5000	1102 억	299611	N	N	0	N	N
14	20231228	120127	57	100.00	KOSPI	건설업	N	N	N	N		N	12370	-80	5	-0.64	54819380	4442	68.87	12340	12470	12300	16180	8720	12450	12341.15	1.36	0	-325	12870	12660	12530	12320	12190	12595	12255	1103	3730	5000	8710	10	1	22053284	2728	5.20	0.29	12	0.02	2378.00	42852.00	16110	20230221	-23.22	11190	20231010	10.55	16110	-23.22	20230221	11190	10.55	20231010	16110	-23.22	20230221	11190	10.55	20231010	0.19	N	001880	5000	1102 억	299611	N	N	0	N	N
15	20231228	110126	57	100.00	KOSPI	건설업	N	N	N	N		N	12350	-100	5	-0.80	33681480	2728	42.29	12340	12470	12320	16180	8720	12450	12346.58	1.36	0	-232	12870	12660	12530	12320	12190	12595	12255	1103	3730	5000	8710	10	1	22053284	2724	5.19	0.29	12	0.01	2378.00	42852.00	16110	20230221	-23.34	11190	20231010	10.37	16110	-23.34	20230221	11190	10.37	20231010	16110	-23.34	20230221	11190	10.37	20231010	0.19	N	001880	5000	1102 억	299611	N	N	0	N	N
16	20231228	100127	57	100.00	KOSPI	건설업	N	N	N	N		N	12350	-100	5	-0.80	18446340	1494	23.16	12340	12470	12320	16180	8720	12450	12346.95	1.36	0	-65	12870	12660	12530	12320	12190	12595	12255	1103	3730	5000	8710	10	1	22053284	2724	5.19	0.29	12	0.01	2378.00	42852.00	16110	20230221	-23.34	11190	20231010	10.37	16110	-23.34	20230221	11190	10.37	20231010	16110	-23.34	20230221	11190	10.37	20231010	0.19	N	001880	5000	1102 억	299611	N	N	0	N	N
17	20231228	090126	57	100.00	KOSPI	건설업	N	N	N	N		N	12330	-120	5	-0.96	654030	53	0.82	12340	12350	12330	16180	8720	12450	12340.19	1.36	0	-2	12870	12660	12530	12320	12190	12595	12255	1103	3730	5000	8710	10	1	22053284	2719	5.19	0.29	12	0.00	2378.00	42852.00	16110	20230221	-23.46	11190	20231010	10.19	16110	-23.46	20230221	11190	10.19	20231010	16110	-23.46	20230221	11190	10.19	20231010	0.19	N	001880	5000	1102 억	299611	N	N	0	N	N
18	20231227	160127	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	12450	-150	5	-1.19	78307050	6295	47.54	12740	12740	12400	16380	8820	12600	12439.56	1.38	938	-3731	12880	12740	12660	12520	12440	12700	12480	1103	3780	5000	8820	10	1	22053284	2746	5.24	0.29	12	0.03	2378.00	42852.00	16110	20230221	-22.72	11190	20231010	11.26	16110	-22.72	20230221	11190	11.26	20231010	16110	-22.72	20230221	11190	11.26	20231010	0.20	N	001880	5000	1102 억	303276	N	N	0	N	N
19	20231227	150128	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	12420	-180	5	-1.43	69117480	5555	41.95	12740	12740	12400	16380	8820	12600	12442.39	1.38	938	-3479	12880	12740	12660	12520	12440	12700	12480	1103	3780	5000	8820	10	1	22053284	2739	5.22	0.29	12	0.03	2378.00	42852.00	16110	20230221	-22.91	11190	20231010	10.99	16110	-22.91	20230221	11190	10.99	20231010	16110	-22.91	20230221	11190	10.99	20231010	0.20	N	001880	5000	1102 억	303276	N	N	0	N	N
20	20231227	140127	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	12430	-170	5	-1.35	56482680	4538	34.27	12740	12740	12400	16380	8820	12600	12446.60	1.38	938	-2622	12880	12740	12660	12520	12440	12700	12480	1103	3780	5000	8820	10	1	22053284	2741	5.23	0.29	12	0.02	2378.00	42852.00	16110	20230221	-22.84	11190	20231010	11.08	16110	-22.84	20230221	11190	11.08	20231010	16110	-22.84	20230221	11190	11.08	20231010	0.20	N	001880	5000	1102 억	303276	N	N	0	N	N
21	20231227	130127	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	12410	-190	5	-1.51	50722880	4074	30.77	12740	12740	12400	16380	8820	12600	12450.39	1.38	938	-2269	12880	12740	12660	12520	12440	12700	12480	1103	3780	5000	8820	10	1	22053284	2737	5.22	0.29	12	0.02	2378.00	42852.00	16110	20230221	-22.97	11190	20231010	10.90	16110	-22.97	20230221	11190	10.90	20231010	16110	-22.97	20230221	11190	10.90	20231010	0.20	N	001880	5000	1102 억	303276	N	N	0	N	N
22	20231227	120126	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	12420	-180	5	-1.43	47964830	3852	29.09	12740	12740	12400	16380	8820	12600	12451.93	1.38	938	-2114	12880	12740	12660	12520	12440	12700	12480	1103	3780	5000	8820	10	1	22053284	2739	5.22	0.29	12	0.02	2378.00	42852.00	16110	20230221	-22.91	11190	20231010	10.99	16110	-22.91	20230221	11190	10.99	20231010	16110	-22.91	20230221	11190	10.99	20231010	0.20	N	001880	5000	1102 억	303276	N	N	0	N	N
23	20231227	110127	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	12450	-150	5	-1.19	30739610	2466	18.62	12740	12740	12400	16380	8820	12600	12465.37	1.38	938	-1044	12880	12740	12660	12520	12440	12700	12480	1103	3780	5000	8820	10	1	22053284	2746	5.24	0.29	12	0.01	2378.00	42852.00	16110	20230221	-22.72	11190	20231010	11.26	16110	-22.72	20230221	11190	11.26	20231010	16110	-22.72	20230221	11190	11.26	20231010	0.20	N	001880	5000	1102 억	303276	N	N	0	N	N
24	20231227	100127	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	12440	-160	5	-1.27	19697080	1577	11.91	12740	12740	12430	16380	8820	12600	12490.22	1.38	938	-750	12880	12740	12660	12520	12440	12700	12480	1103	3780	5000	8820	10	1	22053284	2743	5.23	0.29	12	0.01	2378.00	42852.00	16110	20230221	-22.78	11190	20231010	11.17	16110	-22.78	20230221	11190	11.17	20231010	16110	-22.78	20230221	11190	11.17	20231010	0.20	N	001880	5000	1102 억	303276	N	N	0	N	N
25	20231227	090127	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	12740	140	2	1.11	293020	23	0.17	12740	12740	12740	16380	8820	12600	12740.00	1.38	938	0	12880	12740	12660	12520	12440	12700	12480	1103	3780	5000	8820	10	1	22053284	2810	5.36	0.30	12	0.00	2378.00	42852.00	16110	20230221	-20.92	11190	20231010	13.85	16110	-20.92	20230221	11190	13.85	20231010	16110	-20.92	20230221	11190	13.85	20231010	0.20	N	001880	5000	1102 억	303276	N	N	0	N	N
26	20231226	160128	57	100.00	KOSPI	건설업	N	N	N	N		N	12600	-60	5	-0.47	168345810	13242	204.86	12700	12800	12580	16450	8870	12660	12713.02	1.37	939	2796	12860	12760	12680	12580	12500	12720	12540	1103	3790	5000	8860	10	1	22053284	2779	5.30	0.29	12	0.06	2378.00	42852.00	16110	20230221	-21.79	11190	20231010	12.60	16110	-21.79	20230221	11190	12.60	20231010	16110	-21.79	20230221	11190	12.60	20231010	0.20	N	001880	5000	1102 억	302441	N	N	0	N	N
27	20231226	150127	57	100.00	KOSPI	건설업	N	N	N	N		N	12720	60	2	0.47	152567930	11996	185.58	12700	12800	12580	16450	8870	12660	12718.23	1.37	939	2898	12860	12760	12680	12580	12500	12720	12540	1103	3790	5000	8860	10	1	22053284	2805	5.35	0.30	12	0.05	2378.00	42852.00	16110	20230221	-21.04	11190	20231010	13.67	16110	-21.04	20230221	11190	13.67	20231010	16110	-21.04	20230221	11190	13.67	20231010	0.20	N	001880	5000	1102 억	302441	N	N	0	N	N
28	20231226	140127	57	100.00	KOSPI	건설업	N	N	N	N		N	12790	130	2	1.03	125696660	9889	152.99	12700	12800	12580	16450	8870	12660	12710.76	1.37	939	3003	12860	12760	12680	12580	12500	12720	12540	1103	3790	5000	8860	10	1	22053284	2821	5.38	0.30	12	0.04	2378.00	42852.00	16110	20230221	-20.61	11190	20231010	14.30	16110	-20.61	20230221	11190	14.30	20231010	16110	-20.61	20230221	11190	14.30	20231010	0.20	N	001880	5000	1102 억	302441	N	N	0	N	N
29	20231226	130127	57	100.00	KOSPI	건설업	N	N	N	N		N	12780	120	2	0.95	99392220	7831	121.15	12700	12780	12580	16450	8870	12660	12692.15	1.37	939	2801	12860	12760	12680	12580	12500	12720	12540	1103	3790	5000	8860	10	1	22053284	2818	5.37	0.30	12	0.04	2378.00	42852.00	16110	20230221	-20.67	11190	20231010	14.21	16110	-20.67	20230221	11190	14.21	20231010	16110	-20.67	20230221	11190	14.21	20231010	0.20	N	001880	5000	1102 억	302441	N	N	0	N	N
30	20231226	120127	57	100.00	KOSPI	건설업	N	N	N	N		N	12670	10	2	0.08	53276620	4205	65.05	12700	12720	12580	16450	8870	12660	12669.83	1.37	939	1590	12860	12760	12680	12580	12500	12720	12540	1103	3790	5000	8860	10	1	22053284	2794	5.33	0.30	12	0.02	2378.00	42852.00	16110	20230221	-21.35	11190	20231010	13.23	16110	-21.35	20230221	11190	13.23	20231010	16110	-21.35	20230221	11190	13.23	20231010	0.20	N	001880	5000	1102 억	302441	N	N	0	N	N
31	20231226	110127	57	100.00	KOSPI	건설업	N	N	N	N		N	12670	10	2	0.08	42780750	3378	52.26	12700	12720	12580	16450	8870	12660	12664.52	1.37	939	1006	12860	12760	12680	12580	12500	12720	12540	1103	3790	5000	8860	10	1	22053284	2794	5.33	0.30	12	0.02	2378.00	42852.00	16110	20230221	-21.35	11190	20231010	13.23	16110	-21.35	20230221	11190	13.23	20231010	16110	-21.35	20230221	11190	13.23	20231010	0.20	N	001880	5000	1102 억	302441	N	N	0	N	N
32	20231226	100127	57	100.00	KOSPI	건설업	N	N	N	N		N	12710	50	2	0.39	30780500	2431	37.61	12700	12720	12580	16450	8870	12660	12661.66	1.37	939	515	12860	12760	12680	12580	12500	12720	12540	1103	3790	5000	8860	10	1	22053284	2803	5.34	0.30	12	0.01	2378.00	42852.00	16110	20230221	-21.10	11190	20231010	13.58	16110	-21.10	20230221	11190	13.58	20231010	16110	-21.10	20230221	11190	13.58	20231010	0.20	N	001880	5000	1102 억	302441	N	N	0	N	N
33	20231226	090128	57	100.00	KOSPI	건설업	N	N	N	N		N	12660	0	3	0.00	329900	26	0.40	12700	12700	12660	16450	8870	12660	12688.46	1.37	939	-1	12860	12760	12680	12580	12500	12720	12540	1103	3790	5000	8860	10	1	22053284	2792	5.32	0.30	12	0.00	2378.00	42852.00	16110	20230221	-21.42	11190	20231010	13.14	16110	-21.42	20230221	11190	13.14	20231010	16110	-21.42	20230221	11190	13.14	20231010	0.20	N	001880	5000	1102 억	302441	N	N	0	N	N
34	20231222	160126	57	100.00	KOSPI	건설업	N	N	N	N		N	12660	30	2	0.24	81493220	6435	56.25	12780	12780	12600	16410	8850	12630	12664.07	1.37	915	212	12876	12752	12576	12452	12276	12815	12515	1103	3780	5000	8840	10	1	22053284	2792	5.32	0.30	12	0.03	2378.00	42852.00	16110	20230221	-21.42	11190	20231010	13.14	16110	-21.42	20230221	11190	13.14	20231010	16110	-21.42	20230221	11190	13.14	20231010	0.20	N	001880	5000	1102 억	302905	N	N	0	N	N
35	20231222	150127	57	100.00	KOSPI	건설업	N	N	N	N		N	12690	60	2	0.48	66789520	5275	46.11	12780	12780	12600	16410	8850	12630	12661.52	1.37	915	271	12876	12752	12576	12452	12276	12815	12515	1103	3780	5000	8840	10	1	22053284	2799	5.34	0.30	12	0.02	2378.00	42852.00	16110	20230221	-21.23	11190	20231010	13.40	16110	-21.23	20230221	11190	13.40	20231010	16110	-21.23	20230221	11190	13.40	20231010	0.20	N	001880	5000	1102 억	302905	N	N	0	N	N
36	20231222	140126	57	100.00	KOSPI	건설업	N	N	N	N		N	12680	50	2	0.40	59407840	4693	41.02	12780	12780	12600	16410	8850	12630	12658.82	1.37	915	311	12876	12752	12576	12452	12276	12815	12515	1103	3780	5000	8840	10	1	22053284	2796	5.33	0.30	12	0.02	2378.00	42852.00	16110	20230221	-21.29	11190	20231010	13.32	16110	-21.29	20230221	11190	13.32	20231010	16110	-21.29	20230221	11190	13.32	20231010	0.20	N	001880	5000	1102 억	302905	N	N	0	N	N
37	20231222	130126	57	100.00	KOSPI	건설업	N	N	N	N		N	12650	20	2	0.16	31272810	2474	21.63	12780	12780	12600	16410	8850	12630	12640.59	1.37	915	-212	12876	12752	12576	12452	12276	12815	12515	1103	3780	5000	8840	10	1	22053284	2790	5.32	0.30	12	0.01	2378.00	42852.00	16110	20230221	-21.48	11190	20231010	13.05	16110	-21.48	20230221	11190	13.05	20231010	16110	-21.48	20230221	11190	13.05	20231010	0.20	N	001880	5000	1102 억	302905	N	N	0	N	N
38	20231222	120126	57	100.00	KOSPI	건설업	N	N	N	N		N	12630	0	3	0.00	26438730	2092	18.29	12780	12780	12600	16410	8850	12630	12638.02	1.37	915	-226	12876	12752	12576	12452	12276	12815	12515	1103	3780	5000	8840	10	1	22053284	2785	5.31	0.29	12	0.01	2378.00	42852.00	16110	20230221	-21.60	11190	20231010	12.87	16110	-21.60	20230221	11190	12.87	20231010	16110	-21.60	20230221	11190	12.87	20231010	0.20	N	001880	5000	1102 억	302905	N	N	0	N	N
39	20231222	110126	57	100.00	KOSPI	건설업	N	N	N	N		N	12650	20	2	0.16	22543810	1784	15.59	12780	12780	12600	16410	8850	12630	12636.66	1.37	915	-255	12876	12752	12576	12452	12276	12815	12515	1103	3780	5000	8840	10	1	22053284	2790	5.32	0.30	12	0.01	2378.00	42852.00	16110	20230221	-21.48	11190	20231010	13.05	16110	-21.48	20230221	11190	13.05	20231010	16110	-21.48	20230221	11190	13.05	20231010	0.20	N	001880	5000	1102 억	302905	N	N	0	N	N
40	20231222	100126	57	100.00	KOSPI	건설업	N	N	N	N		N	12630	0	3	0.00	8888850	704	6.15	12780	12780	12600	16410	8850	12630	12626.21	1.37	915	-347	12876	12752	12576	12452	12276	12815	12515	1103	3780	5000	8840	10	1	22053284	2785	5.31	0.29	12	0.00	2378.00	42852.00	16110	20230221	-21.60	11190	20231010	12.87	16110	-21.60	20230221	11190	12.87	20231010	16110	-21.60	20230221	11190	12.87	20231010	0.20	N	001880	5000	1102 억	302905	N	N	0	N	N
41	20231222	090126	57	100.00	KOSPI	건설업	N	N	N	N		N	12630	0	3	0.00	522430	41	0.36	12780	12780	12630	16410	8850	12630	12742.20	1.37	915	0	12876	12752	12576	12452	12276	12815	12515	1103	3780	5000	8840	10	1	22053284	2785	5.31	0.29	12	0.00	2378.00	42852.00	16110	20230221	-21.60	11190	20231010	12.87	16110	-21.60	20230221	11190	12.87	20231010	16110	-21.60	20230221	11190	12.87	20231010	0.20	N	001880	5000	1102 억	302905	N	N	0	N	N
42	20231221	160126	57	100.00	KOSPI	건설업	N	N	N	N		N	12630	200	2	1.61	143316230	11384	142.28	12400	12700	12400	16150	8710	12430	12589.27	1.37	915	17	12603	12516	12353	12266	12103	12560	12310	1103	3720	5000	8700	10	1	22053284	2785	5.31	0.29	12	0.05	2378.00	42852.00	16110	20230221	-21.60	11190	20231010	12.87	16110	-21.60	20230221	11190	12.87	20231010	16110	-21.60	20230221	11190	12.87	20231010	0.20	N	001880	5000	1102 억	303111	N	N	0	N	N
43	20231221	150127	57	100.00	KOSPI	건설업	N	N	N	N		N	12640	210	2	1.69	136545700	10848	135.58	12400	12700	12400	16150	8710	12430	12587.18	1.37	915	285	12603	12516	12353	12266	12103	12560	12310	1103	3720	5000	8700	10	1	22053284	2788	5.32	0.29	12	0.05	2378.00	42852.00	16110	20230221	-21.54	11190	20231010	12.96	16110	-21.54	20230221	11190	12.96	20231010	16110	-21.54	20230221	11190	12.96	20231010	0.20	N	001880	5000	1102 억	303111	N	N	0	N	N
44	20231221	140126	57	100.00	KOSPI	건설업	N	N	N	N		N	12680	250	2	2.01	120328360	9566	119.56	12400	12700	12400	16150	8710	12430	12578.75	1.37	915	192	12603	12516	12353	12266	12103	12560	12310	1103	3720	5000	8700	10	1	22053284	2796	5.33	0.30	12	0.04	2378.00	42852.00	16110	20230221	-21.29	11190	20231010	13.32	16110	-21.29	20230221	11190	13.32	20231010	16110	-21.29	20230221	11190	13.32	20231010	0.20	N	001880	5000	1102 억	303111	N	N	0	N	N
45	20231221	130125	57	100.00	KOSPI	건설업	N	N	N	N		N	12570	140	2	1.13	84400850	6724	84.04	12400	12670	12400	16150	8710	12430	12552.18	1.37	915	620	12603	12516	12353	12266	12103	12560	12310	1103	3720	5000	8700	10	1	22053284	2772	5.29	0.29	12	0.03	2378.00	42852.00	16110	20230221	-21.97	11190	20231010	12.33	16110	-21.97	20230221	11190	12.33	20231010	16110	-21.97	20230221	11190	12.33	20231010	0.20	N	001880	5000	1102 억	303111	N	N	0	N	N
46	20231221	120127	57	100.00	KOSPI	건설업	N	N	N	N		N	12570	140	2	1.13	79466420	6331	79.13	12400	12670	12400	16150	8710	12430	12551.95	1.37	915	409	12603	12516	12353	12266	12103	12560	12310	1103	3720	5000	8700	10	1	22053284	2772	5.29	0.29	12	0.03	2378.00	42852.00	16110	20230221	-21.97	11190	20231010	12.33	16110	-21.97	20230221	11190	12.33	20231010	16110	-21.97	20230221	11190	12.33	20231010	0.20	N	001880	5000	1102 억	303111	N	N	0	N	N
47	20231221	110127	57	100.00	KOSPI	건설업	N	N	N	N		N	12640	210	2	1.69	65381360	5209	65.10	12400	12670	12400	16150	8710	12430	12551.61	1.37	915	200	12603	12516	12353	12266	12103	12560	12310	1103	3720	5000	8700	10	1	22053284	2788	5.32	0.29	12	0.02	2378.00	42852.00	16110	20230221	-21.54	11190	20231010	12.96	16110	-21.54	20230221	11190	12.96	20231010	16110	-21.54	20230221	11190	12.96	20231010	0.20	N	001880	5000	1102 억	303111	N	N	0	N	N
48	20231221	100125	57	100.00	KOSPI	건설업	N	N	N	N		N	12640	210	2	1.69	42125080	3363	42.03	12400	12670	12400	16150	8710	12430	12526.04	1.37	915	794	12603	12516	12353	12266	12103	12560	12310	1103	3720	5000	8700	10	1	22053284	2788	5.32	0.29	12	0.02	2378.00	42852.00	16110	20230221	-21.54	11190	20231010	12.96	16110	-21.54	20230221	11190	12.96	20231010	16110	-21.54	20230221	11190	12.96	20231010	0.20	N	001880	5000	1102 억	303111	N	N	0	N	N
49	20231221	090126	57	100.00	KOSPI	건설업	N	N	N	N		N	12420	-10	5	-0.08	2951340	238	2.97	12400	12420	12400	16150	8710	12430	12400.59	1.37	915	-28	12603	12516	12353	12266	12103	12560	12310	1103	3720	5000	8700	10	1	22053284	2739	5.22	0.29	12	0.00	2378.00	42852.00	16110	20230221	-22.91	11190	20231010	10.99	16110	-22.91	20230221	11190	10.99	20231010	16110	-22.91	20230221	11190	10.99	20231010	0.20	N	001880	5000	1102 억	303111	N	N	0	N	N
50	20231220	160126	57	100.00	KOSPI	건설업	N	N	N	N		N	12430	220	2	1.80	98716960	7998	37.41	12210	12440	12190	15870	8550	12210	12342.69	1.37	916	1963	12583	12396	12283	12096	11983	12340	12040	1103	3660	5000	8540	10	1	22053284	2741	5.23	0.29	12	0.04	2378.00	42852.00	16110	20230221	-22.84	11190	20231010	11.08	16110	-22.84	20230221	11190	11.08	20231010	16110	-22.84	20230221	11190	11.08	20231010	0.20	N	001880	5000	1102 억	301594	N	N	0	N	N
51	20231220	150129	57	100.00	KOSPI	건설업	N	N	N	N		N	12410	200	2	1.64	87135870	7066	33.05	12210	12440	12190	15870	8550	12210	12331.71	1.37	916	1987	12583	12396	12283	12096	11983	12340	12040	1103	3660	5000	8540	10	1	22053284	2737	5.22	0.29	12	0.03	2378.00	42852.00	16110	20230221	-22.97	11190	20231010	10.90	16110	-22.97	20230221	11190	10.90	20231010	16110	-22.97	20230221	11190	10.90	20231010	0.20	N	001880	5000	1102 억	301594	N	N	0	N	N
52	20231220	140130	57	100.00	KOSPI	건설업	N	N	N	N		N	12410	200	2	1.64	70312070	5710	26.71	12210	12440	12190	15870	8550	12210	12313.85	1.37	916	1905	12583	12396	12283	12096	11983	12340	12040	1103	3660	5000	8540	10	1	22053284	2737	5.22	0.29	12	0.03	2378.00	42852.00	16110	20230221	-22.97	11190	20231010	10.90	16110	-22.97	20230221	11190	10.90	20231010	16110	-22.97	20230221	11190	10.90	20231010	0.20	N	001880	5000	1102 억	301594	N	N	0	N	N
53	20231220	130131	57	100.00	KOSPI	건설업	N	N	N	N		N	12390	180	2	1.47	65189890	5297	24.78	12210	12390	12190	15870	8550	12210	12306.95	1.37	916	1817	12583	12396	12283	12096	11983	12340	12040	1103	3660	5000	8540	10	1	22053284	2732	5.21	0.29	12	0.02	2378.00	42852.00	16110	20230221	-23.09	11190	20231010	10.72	16110	-23.09	20230221	11190	10.72	20231010	16110	-23.09	20230221	11190	10.72	20231010	0.20	N	001880	5000	1102 억	301594	N	N	0	N	N
54	20231220	120125	57	100.00	KOSPI	건설업	N	N	N	N		N	12340	130	2	1.06	56857800	4623	21.63	12210	12340	12190	15870	8550	12210	12298.90	1.37	916	1712	12583	12396	12283	12096	11983	12340	12040	1103	3660	5000	8540	10	1	22053284	2721	5.19	0.29	12	0.02	2378.00	42852.00	16110	20230221	-23.40	11190	20231010	10.28	16110	-23.40	20230221	11190	10.28	20231010	16110	-23.40	20230221	11190	10.28	20231010	0.20	N	001880	5000	1102 억	301594	N	N	0	N	N
55	20231220	110126	57	100.00	KOSPI	건설업	N	N	N	N		N	12310	100	2	0.82	26799870	2183	10.21	12210	12320	12190	15870	8550	12210	12276.62	1.37	916	41	12583	12396	12283	12096	11983	12340	12040	1103	3660	5000	8540	10	1	22053284	2715	5.18	0.29	12	0.01	2378.00	42852.00	16110	20230221	-23.59	11190	20231010	10.01	16110	-23.59	20230221	11190	10.01	20231010	16110	-23.59	20230221	11190	10.01	20231010	0.20	N	001880	5000	1102 억	301594	N	N	0	N	N
56	20231220	100125	57	100.00	KOSPI	건설업	N	N	N	N		N	12320	110	2	0.90	19391140	1581	7.40	12210	12320	12190	15870	8550	12210	12265.11	1.37	916	-68	12583	12396	12283	12096	11983	12340	12040	1103	3660	5000	8540	10	1	22053284	2717	5.18	0.29	12	0.01	2378.00	42852.00	16110	20230221	-23.53	11190	20231010	10.10	16110	-23.53	20230221	11190	10.10	20231010	16110	-23.53	20230221	11190	10.10	20231010	0.20	N	001880	5000	1102 억	301594	N	N	0	N	N
57	20231220	090126	57	100.00	KOSPI	건설업	N	N	N	N		N	12210	0	3	0.00	1868130	153	0.72	12210	12210	12210	15870	8550	12210	12210.00	1.37	916	20	12583	12396	12283	12096	11983	12340	12040	1103	3660	5000	8540	10	1	22053284	2693	5.13	0.28	12	0.00	2378.00	42852.00	16110	20230221	-24.21	11190	20231010	9.12	16110	-24.21	20230221	11190	9.12	20231010	16110	-24.21	20230221	11190	9.12	20231010	0.20	N	001880	5000	1102 억	301594	N	N	0	N	N
58	20231219	160126	57	100.00	KOSPI	건설업	N	N	N	N		N	12210	-310	5	-2.48	260341450	21286	99.95	12400	12470	12170	16270	8770	12520	12230.64	1.37	0	-1831	12906	12712	12596	12402	12286	12655	12345	1103	3750	5000	8760	10	1	22053284	2693	5.13	0.28	12	0.10	2378.00	42852.00	16110	20230221	-24.21	11190	20231010	9.12	16110	-24.21	20230221	11190	9.12	20231010	16110	-24.21	20230221	11190	9.12	20231010	0.20	N	001880	5000	1102 억	302748	N	N	0	N	N
59	20231219	150126	57	100.00	KOSPI	건설업	N	N	N	N		N	12280	-240	5	-1.92	225475010	18432	86.55	12400	12470	12170	16270	8770	12520	12232.80	1.37	0	-765	12906	12712	12596	12402	12286	12655	12345	1103	3750	5000	8760	10	1	22053284	2708	5.16	0.29	12	0.08	2378.00	42852.00	16110	20230221	-23.77	11190	20231010	9.74	16110	-23.77	20230221	11190	9.74	20231010	16110	-23.77	20230221	11190	9.74	20231010	0.20	N	001880	5000	1102 억	302748	N	N	0	N	N
60	20231219	140126	57	100.00	KOSPI	건설업	N	N	N	N		N	12280	-240	5	-1.92	209091370	17096	80.27	12400	12470	12170	16270	8770	12520	12230.43	1.37	0	-446	12906	12712	12596	12402	12286	12655	12345	1103	3750	5000	8760	10	1	22053284	2708	5.16	0.29	12	0.08	2378.00	42852.00	16110	20230221	-23.77	11190	20231010	9.74	16110	-23.77	20230221	11190	9.74	20231010	16110	-23.77	20230221	11190	9.74	20231010	0.20	N	001880	5000	1102 억	302748	N	N	0	N	N
61	20231219	130126	57	100.00	KOSPI	건설업	N	N	N	N		N	12260	-260	5	-2.08	178987780	14641	68.75	12400	12470	12170	16270	8770	12520	12225.11	1.37	0	-801	12906	12712	12596	12402	12286	12655	12345	1103	3750	5000	8760	10	1	22053284	2704	5.16	0.29	12	0.07	2378.00	42852.00	16110	20230221	-23.90	11190	20231010	9.56	16110	-23.90	20230221	11190	9.56	20231010	16110	-23.90	20230221	11190	9.56	20231010	0.20	N	001880	5000	1102 억	302748	N	N	0	N	N
62	20231219	120126	57	100.00	KOSPI	건설업	N	N	N	N		N	12210	-310	5	-2.48	159463580	13046	61.26	12400	12470	12170	16270	8770	12520	12223.18	1.37	0	-444	12906	12712	12596	12402	12286	12655	12345	1103	3750	5000	8760	10	1	22053284	2693	5.13	0.28	12	0.06	2378.00	42852.00	16110	20230221	-24.21	11190	20231010	9.12	16110	-24.21	20230221	11190	9.12	20231010	16110	-24.21	20230221	11190	9.12	20231010	0.20	N	001880	5000	1102 억	302748	N	N	0	N	N
63	20231219	110126	57	100.00	KOSPI	건설업	N	N	N	N		N	12200	-320	5	-2.56	124479690	10180	47.80	12400	12470	12170	16270	8770	12520	12227.87	1.37	0	-255	12906	12712	12596	12402	12286	12655	12345	1103	3750	5000	8760	10	1	22053284	2691	5.13	0.28	12	0.05	2378.00	42852.00	16110	20230221	-24.27	11190	20231010	9.03	16110	-24.27	20230221	11190	9.03	20231010	16110	-24.27	20230221	11190	9.03	20231010	0.20	N	001880	5000	1102 억	302748	N	N	0	N	N
64	20231219	100125	57	100.00	KOSPI	건설업	N	N	N	N		N	12240	-280	5	-2.24	87130650	7122	33.44	12400	12470	12170	16270	8770	12520	12234.01	1.37	0	-146	12906	12712	12596	12402	12286	12655	12345	1103	3750	5000	8760	10	1	22053284	2699	5.15	0.29	12	0.03	2378.00	42852.00	16110	20230221	-24.02	11190	20231010	9.38	16110	-24.02	20230221	11190	9.38	20231010	16110	-24.02	20230221	11190	9.38	20231010	0.20	N	001880	5000	1102 억	302748	N	N	0	N	N
65	20231219	090126	57	100.00	KOSPI	건설업	N	N	N	N		N	12460	-60	5	-0.48	4960720	400	1.88	12400	12470	12400	16270	8770	12520	12401.80	1.37	0	-5	12906	12712	12596	12402	12286	12655	12345	1103	3750	5000	8760	10	1	22053284	2748	5.24	0.29	12	0.00	2378.00	42852.00	16110	20230221	-22.66	11190	20231010	11.35	16110	-22.66	20230221	11190	11.35	20231010	16110	-22.66	20230221	11190	11.35	20231010	0.20	N	001880	5000	1102 억	302748	N	N	0	N	N
66	20231218	160126	57	100.00	KOSPI	건설업	N	N	N	N		N	12520	-260	5	-2.03	267375410	21295	134.34	12780	12790	12480	16610	8950	12780	12555.79	1.38	916	-1899	12913	12846	12813	12746	12713	12830	12730	1103	3830	5000	8940	10	1	22053284	2761	5.26	0.29	12	0.10	2378.00	42852.00	16110	20230221	-22.28	11190	20231010	11.89	16110	-22.28	20230221	11190	11.89	20231010	16110	-22.28	20230221	11190	11.89	20231010	0.20	N	001880	5000	1102 억	304610	N	N	0	N	N
67	20231218	150125	57	100.00	KOSPI	건설업	N	N	N	N		N	12490	-290	5	-2.27	259391850	20656	130.31	12780	12790	12480	16610	8950	12780	12557.70	1.38	916	-1735	12913	12846	12813	12746	12713	12830	12730	1103	3830	5000	8940	10	1	22053284	2754	5.25	0.29	12	0.09	2378.00	42852.00	16110	20230221	-22.47	11190	20231010	11.62	16110	-22.47	20230221	11190	11.62	20231010	16110	-22.47	20230221	11190	11.62	20231010	0.20	N	001880	5000	1102 억	304610	N	N	0	N	N
68	20231218	140126	57	100.00	KOSPI	건설업	N	N	N	N		N	12520	-260	5	-2.03	233160270	18557	117.07	12780	12790	12480	16610	8950	12780	12564.55	1.38	916	-1612	12913	12846	12813	12746	12713	12830	12730	1103	3830	5000	8940	10	1	22053284	2761	5.26	0.29	12	0.08	2378.00	42852.00	16110	20230221	-22.28	11190	20231010	11.89	16110	-22.28	20230221	11190	11.89	20231010	16110	-22.28	20230221	11190	11.89	20231010	0.20	N	001880	5000	1102 억	304610	N	N	0	N	N
69	20231218	130126	57	100.00	KOSPI	건설업	N	N	N	N		N	12520	-260	5	-2.03	220306130	17529	110.59	12780	12790	12480	16610	8950	12780	12568.09	1.38	916	-1493	12913	12846	12813	12746	12713	12830	12730	1103	3830	5000	8940	10	1	22053284	2761	5.26	0.29	12	0.08	2378.00	42852.00	16110	20230221	-22.28	11190	20231010	11.89	16110	-22.28	20230221	11190	11.89	20231010	16110	-22.28	20230221	11190	11.89	20231010	0.20	N	001880	5000	1102 억	304610	N	N	0	N	N
70	20231218	120125	57	100.00	KOSPI	건설업	N	N	N	N		N	12550	-230	5	-1.80	114372580	9058	57.14	12780	12790	12550	16610	8950	12780	12626.69	1.38	916	-1301	12913	12846	12813	12746	12713	12830	12730	1103	3830	5000	8940	10	1	22053284	2768	5.28	0.29	12	0.04	2378.00	42852.00	16110	20230221	-22.10	11190	20231010	12.15	16110	-22.10	20230221	11190	12.15	20231010	16110	-22.10	20230221	11190	12.15	20231010	0.20	N	001880	5000	1102 억	304610	N	N	0	N	N
71	20231218	110125	57	100.00	KOSPI	건설업	N	N	N	N		N	12570	-210	5	-1.64	77479000	6122	38.62	12780	12790	12560	16610	8950	12780	12655.83	1.38	916	-298	12913	12846	12813	12746	12713	12830	12730	1103	3830	5000	8940	10	1	22053284	2772	5.29	0.29	12	0.03	2378.00	42852.00	16110	20230221	-21.97	11190	20231010	12.33	16110	-21.97	20230221	11190	12.33	20231010	16110	-21.97	20230221	11190	12.33	20231010	0.20	N	001880	5000	1102 억	304610	N	N	0	N	N
72	20231218	100125	57	100.00	KOSPI	건설업	N	N	N	N		N	12620	-160	5	-1.25	51471900	4055	25.58	12780	12790	12600	16610	8950	12780	12693.44	1.38	916	-41	12913	12846	12813	12746	12713	12830	12730	1103	3830	5000	8940	10	1	22053284	2783	5.31	0.29	12	0.02	2378.00	42852.00	16110	20230221	-21.66	11190	20231010	12.78	16110	-21.66	20230221	11190	12.78	20231010	16110	-21.66	20230221	11190	12.78	20231010	0.20	N	001880	5000	1102 억	304610	N	N	0	N	N
73	20231218	090124	57	100.00	KOSPI	건설업	N	N	N	N		N	12770	-10	5	-0.08	6952310	544	3.43	12780	12790	12770	16610	8950	12780	12779.98	1.38	916	-5	12913	12846	12813	12746	12713	12830	12730	1103	3830	5000	8940	10	1	22053284	2816	5.37	0.30	12	0.00	2378.00	42852.00	16110	20230221	-20.73	11190	20231010	14.12	16110	-20.73	20230221	11190	14.12	20231010	16110	-20.73	20230221	11190	14.12	20231010	0.20	N	001880	5000	1102 억	304610	N	N	0	N	N
74	20231215	160124	57	100.00	KOSPI	건설업	N	N	N	N		N	12780	-100	5	-0.78	203232670	15844	66.50	12880	12880	12780	16740	9020	12880	12827.11	1.38	815	-2002	13226	13052	12966	12792	12706	13010	12750	1103	3860	5000	9010	10	1	22053284	2818	5.37	0.30	12	0.07	2378.00	42852.00	16110	20230221	-20.67	11190	20231010	14.21	16110	-20.67	20230221	11190	14.21	20231010	16110	-20.67	20230221	11190	14.21	20231010	0.20	N	001880	5000	1102 억	305256	N	N	0	N	N
75	20231215	150126	57	100.00	KOSPI	건설업	N	N	N	N		N	12790	-90	5	-0.70	185272050	14439	60.60	12880	12880	12790	16740	9020	12880	12831.36	1.38	815	-1487	13226	13052	12966	12792	12706	13010	12750	1103	3860	5000	9010	10	1	22053284	2821	5.38	0.30	12	0.07	2378.00	42852.00	16110	20230221	-20.61	11190	20231010	14.30	16110	-20.61	20230221	11190	14.30	20231010	16110	-20.61	20230221	11190	14.30	20231010	0.20	N	001880	5000	1102 억	305256	N	N	0	N	N
76	20231215	140125	57	100.00	KOSPI	건설업	N	N	N	N		N	12800	-80	5	-0.62	173367540	13509	56.70	12880	12880	12800	16740	9020	12880	12833.48	1.38	815	-1275	13226	13052	12966	12792	12706	13010	12750	1103	3860	5000	9010	10	1	22053284	2823	5.38	0.30	12	0.06	2378.00	42852.00	16110	20230221	-20.55	11190	20231010	14.39	16110	-20.55	20230221	11190	14.39	20231010	16110	-20.55	20230221	11190	14.39	20231010	0.20	N	001880	5000	1102 억	305256	N	N	0	N	N
77	20231215	130125	57	100.00	KOSPI	건설업	N	N	N	N		N	12810	-70	5	-0.54	149685240	11659	48.93	12880	12880	12800	16740	9020	12880	12838.60	1.38	815	-1167	13226	13052	12966	12792	12706	13010	12750	1103	3860	5000	9010	10	1	22053284	2825	5.39	0.30	12	0.05	2378.00	42852.00	16110	20230221	-20.48	11190	20231010	14.48	16110	-20.48	20230221	11190	14.48	20231010	16110	-20.48	20230221	11190	14.48	20231010	0.20	N	001880	5000	1102 억	305256	N	N	0	N	N
78	20231215	120125	57	100.00	KOSPI	건설업	N	N	N	N		N	12810	-70	5	-0.54	115721960	9008	37.81	12880	12880	12810	16740	9020	12880	12846.58	1.38	815	-641	13226	13052	12966	12792	12706	13010	12750	1103	3860	5000	9010	10	1	22053284	2825	5.39	0.30	12	0.04	2378.00	42852.00	16110	20230221	-20.48	11190	20231010	14.48	16110	-20.48	20230221	11190	14.48	20231010	16110	-20.48	20230221	11190	14.48	20231010	0.20	N	001880	5000	1102 억	305256	N	N	0	N	N
79	20231215	110125	57	100.00	KOSPI	건설업	N	N	N	N		N	12820	-60	5	-0.47	90421310	7034	29.52	12880	12880	12810	16740	9020	12880	12854.89	1.38	815	-392	13226	13052	12966	12792	12706	13010	12750	1103	3860	5000	9010	10	1	22053284	2827	5.39	0.30	12	0.03	2378.00	42852.00	16110	20230221	-20.42	11190	20231010	14.57	16110	-20.42	20230221	11190	14.57	20231010	16110	-20.42	20230221	11190	14.57	20231010	0.20	N	001880	5000	1102 억	305256	N	N	0	N	N
80	20231215	100126	57	100.00	KOSPI	건설업	N	N	N	N		N	12860	-20	5	-0.16	51296650	3988	16.74	12880	12880	12810	16740	9020	12880	12862.75	1.38	815	-201	13226	13052	12966	12792	12706	13010	12750	1103	3860	5000	9010	10	1	22053284	2836	5.41	0.30	12	0.02	2378.00	42852.00	16110	20230221	-20.17	11190	20231010	14.92	16110	-20.17	20230221	11190	14.92	20231010	16110	-20.17	20230221	11190	14.92	20231010	0.20	N	001880	5000	1102 억	305256	N	N	0	N	N
81	20231215	090125	57	100.00	KOSPI	건설업	N	N	N	N		N	12860	-20	5	-0.16	1146030	89	0.37	12880	12880	12860	16740	9020	12880	12876.74	1.38	815	-23	13226	13052	12966	12792	12706	13010	12750	1103	3860	5000	9010	10	1	22053284	2836	5.41	0.30	12	0.00	2378.00	42852.00	16110	20230221	-20.17	11190	20231010	14.92	16110	-20.17	20230221	11190	14.92	20231010	16110	-20.17	20230221	11190	14.92	20231010	0.20	N	001880	5000	1102 억	305256	N	N	0	N	N
82	20231214	160125	57	100.00	KOSPI	건설업	N	N	N	N		N	12880	-220	5	-1.68	306790590	23650	117.98	13140	13140	12880	17030	9170	13100	12972.14	1.40	176	-3591	13406	13252	13136	12982	12866	13195	12925	1103	3930	5000	9170	10	1	22053284	2840	5.42	0.30	12	0.11	2378.00	42852.00	16110	20230221	-20.05	11190	20231010	15.10	16110	-20.05	20230221	11190	15.10	20231010	16110	-20.05	20230221	11190	15.10	20231010	0.20	N	001880	5000	1102 억	307644	N	N	0	N	N
83	20231214	150127	57	100.00	KOSPI	건설업	N	N	N	N		N	12880	-220	5	-1.68	297165730	22903	114.25	13140	13140	12880	17030	9170	13100	12974.97	1.40	176	-3287	13406	13252	13136	12982	12866	13195	12925	1103	3930	5000	9170	10	1	22053284	2840	5.42	0.30	12	0.10	2378.00	42852.00	16110	20230221	-20.05	11190	20231010	15.10	16110	-20.05	20230221	11190	15.10	20231010	16110	-20.05	20230221	11190	15.10	20231010	0.20	N	001880	5000	1102 억	307644	N	N	0	N	N
84	20231214	140127	57	100.00	KOSPI	건설업	N	N	N	N		N	12940	-160	5	-1.22	235006670	18084	90.21	13140	13140	12890	17030	9170	13100	12995.28	1.40	176	-2954	13406	13252	13136	12982	12866	13195	12925	1103	3930	5000	9170	10	1	22053284	2854	5.44	0.30	12	0.08	2378.00	42852.00	16110	20230221	-19.68	11190	20231010	15.64	16110	-19.68	20230221	11190	15.64	20231010	16110	-19.68	20230221	11190	15.64	20231010	0.20	N	001880	5000	1102 억	307644	N	N	0	N	N
85	20231214	130127	57	100.00	KOSPI	건설업	N	N	N	N		N	12950	-150	5	-1.15	213562620	16424	81.93	13140	13140	12900	17030	9170	13100	13003.08	1.40	176	-2674	13406	13252	13136	12982	12866	13195	12925	1103	3930	5000	9170	10	1	22053284	2856	5.45	0.30	12	0.07	2378.00	42852.00	16110	20230221	-19.62	11190	20231010	15.73	16110	-19.62	20230221	11190	15.73	20231010	16110	-19.62	20230221	11190	15.73	20231010	0.20	N	001880	5000	1102 억	307644	N	N	0	N	N
86	20231214	120128	57	100.00	KOSPI	건설업	N	N	N	N		N	12960	-140	5	-1.07	180066710	13833	69.01	13140	13140	12930	17030	9170	13100	13017.18	1.40	176	-2376	13406	13252	13136	12982	12866	13195	12925	1103	3930	5000	9170	10	1	22053284	2858	5.45	0.30	12	0.06	2378.00	42852.00	16110	20230221	-19.55	11190	20231010	15.82	16110	-19.55	20230221	11190	15.82	20231010	16110	-19.55	20230221	11190	15.82	20231010	0.20	N	001880	5000	1102 억	307644	N	N	0	N	N
87	20231214	110126	57	100.00	KOSPI	건설업	N	N	N	N		N	12980	-120	5	-0.92	156880610	12044	60.08	13140	13140	12930	17030	9170	13100	13025.62	1.40	176	-1728	13406	13252	13136	12982	12866	13195	12925	1103	3930	5000	9170	10	1	22053284	2863	5.46	0.30	12	0.05	2378.00	42852.00	16110	20230221	-19.43	11190	20231010	16.00	16110	-19.43	20230221	11190	16.00	20231010	16110	-19.43	20230221	11190	16.00	20231010	0.20	N	001880	5000	1102 억	307644	N	N	0	N	N
88	20231214	100125	57	100.00	KOSPI	건설업	N	N	N	N		N	13050	-50	5	-0.38	51969590	3972	19.81	13140	13140	13040	17030	9170	13100	13083.99	1.40	176	-737	13406	13252	13136	12982	12866	13195	12925	1103	3930	5000	9170	10	1	22053284	2878	5.49	0.30	12	0.02	2378.00	42852.00	16110	20230221	-18.99	11190	20231010	16.62	16110	-18.99	20230221	11190	16.62	20231010	16110	-18.99	20230221	11190	16.62	20231010	0.20	N	001880	5000	1102 억	307644	N	N	0	N	N
89	20231214	090125	57	100.00	KOSPI	건설업	N	N	N	N		N	13140	40	2	0.31	4231070	322	1.61	13140	13140	13130	17030	9170	13100	13139.97	1.40	176	-1	13406	13252	13136	12982	12866	13195	12925	1103	3930	5000	9170	10	1	22053284	2898	5.53	0.31	12	0.00	2378.00	42852.00	16110	20230221	-18.44	11190	20231010	17.43	16110	-18.44	20230221	11190	17.43	20231010	16110	-18.44	20230221	11190	17.43	20231010	0.20	N	001880	5000	1102 억	307644	N	N	0	N	N
90	20231213	160124	57	100.00	KOSPI	건설업	N	N	N	N		N	13100	-150	5	-1.13	257906140	19562	87.58	13130	13290	13020	17220	9280	13250	13184.04	1.42	0	-6244	13423	13336	13263	13176	13103	13380	13220	1103	3970	5000	9270	10	1	22053284	2889	5.51	0.31	12	0.09	2378.00	42852.00	16110	20230221	-18.68	11190	20231010	17.07	16110	-18.68	20230221	11190	17.07	20231010	16110	-18.68	20230221	11190	17.07	20231010	0.21	N	001880	5000	1102 억	314000	N	N	0	N	N
91	20231213	150126	57	100.00	KOSPI	건설업	N	N	N	N		N	13040	-210	5	-1.58	251023760	19036	85.22	13130	13290	13020	17220	9280	13250	13186.79	1.42	0	-5925	13423	13336	13263	13176	13103	13380	13220	1103	3970	5000	9270	10	1	22053284	2876	5.48	0.30	12	0.09	2378.00	42852.00	16110	20230221	-19.06	11190	20231010	16.53	16110	-19.06	20230221	11190	16.53	20231010	16110	-19.06	20230221	11190	16.53	20231010	0.21	N	001880	5000	1102 억	314000	N	N	0	N	N
92	20231213	140128	57	100.00	KOSPI	건설업	N	N	N	N		N	13130	-120	5	-0.91	192644020	14590	65.32	13130	13290	13130	17220	9280	13250	13203.84	1.42	0	-5395	13423	13336	13263	13176	13103	13380	13220	1103	3970	5000	9270	10	1	22053284	2896	5.52	0.31	12	0.07	2378.00	42852.00	16110	20230221	-18.50	11190	20231010	17.34	16110	-18.50	20230221	11190	17.34	20231010	16110	-18.50	20230221	11190	17.34	20231010	0.21	N	001880	5000	1102 억	314000	N	N	0	N	N
93	20231213	130125	57	100.00	KOSPI	건설업	N	N	N	N		N	13180	-70	5	-0.53	171317040	12970	58.07	13130	13290	13130	17220	9280	13250	13208.72	1.42	0	-5136	13423	13336	13263	13176	13103	13380	13220	1103	3970	5000	9270	10	1	22053284	2907	5.54	0.31	12	0.06	2378.00	42852.00	16110	20230221	-18.19	11190	20231010	17.78	16110	-18.19	20230221	11190	17.78	20231010	16110	-18.19	20230221	11190	17.78	20231010	0.21	N	001880	5000	1102 억	314000	N	N	0	N	N
94	20231213	120125	57	100.00	KOSPI	건설업	N	N	N	N		N	13190	-60	5	-0.45	95988440	7259	32.50	13130	13290	13130	17220	9280	13250	13223.37	1.42	0	-1453	13423	13336	13263	13176	13103	13380	13220	1103	3970	5000	9270	10	1	22053284	2909	5.55	0.31	12	0.03	2378.00	42852.00	16110	20230221	-18.13	11190	20231010	17.87	16110	-18.13	20230221	11190	17.87	20231010	16110	-18.13	20230221	11190	17.87	20231010	0.21	N	001880	5000	1102 억	314000	N	N	0	N	N
95	20231213	110126	57	100.00	KOSPI	건설업	N	N	N	N		N	13200	-50	5	-0.38	85260680	6447	28.86	13130	13290	13130	17220	9280	13250	13224.86	1.42	0	-1418	13423	13336	13263	13176	13103	13380	13220	1103	3970	5000	9270	10	1	22053284	2911	5.55	0.31	12	0.03	2378.00	42852.00	16110	20230221	-18.06	11190	20231010	17.96	16110	-18.06	20230221	11190	17.96	20231010	16110	-18.06	20230221	11190	17.96	20231010	0.21	N	001880	5000	1102 억	314000	N	N	0	N	N
96	20231213	100127	57	100.00	KOSPI	건설업	N	N	N	N		N	13270	20	2	0.15	76805230	5806	25.99	13130	13290	13130	17220	9280	13250	13228.60	1.42	0	-1404	13423	13336	13263	13176	13103	13380	13220	1103	3970	5000	9270	10	1	22053284	2926	5.58	0.31	12	0.03	2378.00	42852.00	16110	20230221	-17.63	11190	20231010	18.59	16110	-17.63	20230221	11190	18.59	20231010	16110	-17.63	20230221	11190	18.59	20231010	0.21	N	001880	5000	1102 억	314000	N	N	0	N	N
97	20231213	090126	57	100.00	KOSPI	건설업	N	N	N	N		N	13130	-120	5	-0.91	564830	43	0.19	13130	13250	13130	17220	9280	13250	13135.58	1.42	0	0	13423	13336	13263	13176	13103	13380	13220	1103	3970	5000	9270	10	1	22053284	2896	5.52	0.31	12	0.00	2378.00	42852.00	16110	20230221	-18.50	11190	20231010	17.34	16110	-18.50	20230221	11190	17.34	20231010	16110	-18.50	20230221	11190	17.34	20231010	0.21	N	001880	5000	1102 억	314000	N	N	0	N	N
98	20231212	160124	57	100.00	KOSPI	건설업	N	N	N	N		N	13250	20	2	0.15	296227700	22333	73.75	13230	13350	13190	17190	9270	13230	13264.13	1.40	0	3487	13643	13436	13243	13036	12843	13340	12940	1103	3960	5000	9260	10	1	22053284	2922	5.57	0.31	12	0.10	2378.00	42852.00	16110	20230221	-17.75	11190	20231010	18.41	16110	-17.75	20230221	11190	18.41	20231010	16110	-17.75	20230221	11190	18.41	20231010	0.21	N	001880	5000	1102 억	309837	N	N	0	N	N
99	20231212	150124	57	100.00	KOSPI	건설업	N	N	N	N		N	13250	20	2	0.15	280974790	21180	69.94	13230	13350	13210	17190	9270	13230	13266.04	1.40	0	4028	13643	13436	13243	13036	12843	13340	12940	1103	3960	5000	9260	10	1	22053284	2922	5.57	0.31	12	0.10	2378.00	42852.00	16110	20230221	-17.75	11190	20231010	18.41	16110	-17.75	20230221	11190	18.41	20231010	16110	-17.75	20230221	11190	18.41	20231010	0.21	N	001880	5000	1102 억	309837	N	N	0	N	N
100	20231212	140124	57	100.00	KOSPI	건설업	N	N	N	N		N	13290	60	2	0.45	187710630	14132	46.67	13230	13350	13210	17190	9270	13230	13282.67	1.40	0	2402	13643	13436	13243	13036	12843	13340	12940	1103	3960	5000	9260	10	1	22053284	2931	5.59	0.31	12	0.06	2378.00	42852.00	16110	20230221	-17.50	11190	20231010	18.77	16110	-17.50	20230221	11190	18.77	20231010	16110	-17.50	20230221	11190	18.77	20231010	0.21	N	001880	5000	1102 억	309837	N	N	0	N	N
101	20231212	130122	57	100.00	KOSPI	건설업	N	N	N	N		N	13320	90	2	0.68	181875820	13693	45.22	13230	13350	13210	17190	9270	13230	13282.39	1.40	0	2325	13643	13436	13243	13036	12843	13340	12940	1103	3960	5000	9260	10	1	22053284	2937	5.60	0.31	12	0.06	2378.00	42852.00	16110	20230221	-17.32	11190	20231010	19.03	16110	-17.32	20230221	11190	19.03	20231010	16110	-17.32	20230221	11190	19.03	20231010	0.21	N	001880	5000	1102 억	309837	N	N	0	N	N
102	20231212	120122	57	100.00	KOSPI	건설업	N	N	N	N		N	13310	80	2	0.60	128849630	9703	32.04	13230	13350	13210	17190	9270	13230	13279.36	1.40	0	1712	13643	13436	13243	13036	12843	13340	12940	1103	3960	5000	9260	10	1	22053284	2935	5.60	0.31	12	0.04	2378.00	42852.00	16110	20230221	-17.38	11190	20231010	18.95	16110	-17.38	20230221	11190	18.95	20231010	16110	-17.38	20230221	11190	18.95	20231010	0.21	N	001880	5000	1102 억	309837	N	N	0	N	N
103	20231212	110123	57	100.00	KOSPI	건설업	N	N	N	N		N	13320	90	2	0.68	93519230	7045	23.27	13230	13350	13210	17190	9270	13230	13274.55	1.40	0	1232	13643	13436	13243	13036	12843	13340	12940	1103	3960	5000	9260	10	1	22053284	2937	5.60	0.31	12	0.03	2378.00	42852.00	16110	20230221	-17.32	11190	20231010	19.03	16110	-17.32	20230221	11190	19.03	20231010	16110	-17.32	20230221	11190	19.03	20231010	0.21	N	001880	5000	1102 억	309837	N	N	0	N	N
104	20231212	100126	57	100.00	KOSPI	건설업	N	N	N	N		N	13290	60	2	0.45	40232890	3040	10.04	13230	13350	13210	17190	9270	13230	13234.50	1.40	0	-816	13643	13436	13243	13036	12843	13340	12940	1103	3960	5000	9260	10	1	22053284	2931	5.59	0.31	12	0.01	2378.00	42852.00	16110	20230221	-17.50	11190	20231010	18.77	16110	-17.50	20230221	11190	18.77	20231010	16110	-17.50	20230221	11190	18.77	20231010	0.21	N	001880	5000	1102 억	309837	N	N	0	N	N
105	20231212	090124	57	100.00	KOSPI	건설업	N	N	N	N		N	13230	0	3	0.00	357210	27	0.09	13230	13230	13230	17190	9270	13230	13230.00	1.40	0	0	13643	13436	13243	13036	12843	13340	12940	1103	3960	5000	9260	10	1	22053284	2918	5.56	0.31	12	0.00	2378.00	42852.00	16110	20230221	-17.88	11190	20231010	18.23	16110	-17.88	20230221	11190	18.23	20231010	16110	-17.88	20230221	11190	18.23	20231010	0.21	N	001880	5000	1102 억	309837	N	N	0	N	N
106	20231211	160124	57	100.00	KOSPI	건설업	N	N	N	N		N	13230	-240	5	-1.78	401416280	30281	443.48	13450	13450	13050	17510	9430	13470	13256.38	1.42	347	-5097	13796	13632	13416	13252	13036	13715	13335	1103	4040	5000	9420	10	1	22053284	2918	5.56	0.31	12	0.14	2378.00	42852.00	16110	20230221	-17.88	11190	20231010	18.23	16110	-17.88	20230221	11190	18.23	20231010	16110	-17.88	20230221	11190	18.23	20231010	0.21	N	001880	5000	1102 억	314230	N	N	0	N	N
107	20231211	150124	57	100.00	KOSPI	건설업	N	N	N	N		N	13160	-310	5	-2.30	346294660	26098	382.22	13450	13450	13130	17510	9430	13470	13269.01	1.42	347	-4008	13796	13632	13416	13252	13036	13715	13335	1103	4040	5000	9420	10	1	22053284	2902	5.53	0.31	12	0.12	2378.00	42852.00	16110	20230221	-18.31	11190	20231010	17.61	16110	-18.31	20230221	11190	17.61	20231010	16110	-18.31	20230221	11190	17.61	20231010	0.21	N	001880	5000	1102 억	314230	N	N	0	N	N
108	20231211	140124	57	100.00	KOSPI	건설업	N	N	N	N		N	13220	-250	5	-1.86	329647840	24833	363.69	13450	13450	13160	17510	9430	13470	13274.59	1.42	347	-3762	13796	13632	13416	13252	13036	13715	13335	1103	4040	5000	9420	10	1	22053284	2915	5.56	0.31	12	0.11	2378.00	42852.00	16110	20230221	-17.94	11190	20231010	18.14	16110	-17.94	20230221	11190	18.14	20231010	16110	-17.94	20230221	11190	18.14	20231010	0.21	N	001880	5000	1102 억	314230	N	N	0	N	N
109	20231211	130124	57	100.00	KOSPI	건설업	N	N	N	N		N	13220	-250	5	-1.86	304508810	22927	335.78	13450	13450	13160	17510	9430	13470	13281.67	1.42	347	-3396	13796	13632	13416	13252	13036	13715	13335	1103	4040	5000	9420	10	1	22053284	2915	5.56	0.31	12	0.10	2378.00	42852.00	16110	20230221	-17.94	11190	20231010	18.14	16110	-17.94	20230221	11190	18.14	20231010	16110	-17.94	20230221	11190	18.14	20231010	0.21	N	001880	5000	1102 억	314230	N	N	0	N	N
110	20231211	120124	57	100.00	KOSPI	건설업	N	N	N	N		N	13250	-220	5	-1.63	259096960	19486	285.38	13450	13450	13160	17510	9430	13470	13296.57	1.42	347	-3243	13796	13632	13416	13252	13036	13715	13335	1103	4040	5000	9420	10	1	22053284	2922	5.57	0.31	12	0.09	2378.00	42852.00	16110	20230221	-17.75	11190	20231010	18.41	16110	-17.75	20230221	11190	18.41	20231010	16110	-17.75	20230221	11190	18.41	20231010	0.21	N	001880	5000	1102 억	314230	N	N	0	N	N
111	20231211	110124	57	100.00	KOSPI	건설업	N	N	N	N		N	13250	-220	5	-1.63	251056380	18878	276.48	13450	13450	13160	17510	9430	13470	13298.89	1.42	347	-2832	13796	13632	13416	13252	13036	13715	13335	1103	4040	5000	9420	10	1	22053284	2922	5.57	0.31	12	0.09	2378.00	42852.00	16110	20230221	-17.75	11190	20231010	18.41	16110	-17.75	20230221	11190	18.41	20231010	16110	-17.75	20230221	11190	18.41	20231010	0.21	N	001880	5000	1102 억	314230	N	N	0	N	N
112	20231211	100124	57	100.00	KOSPI	건설업	N	N	N	N		N	13340	-130	5	-0.97	163605420	12281	179.86	13450	13450	13290	17510	9430	13470	13321.83	1.42	347	-1461	13796	13632	13416	13252	13036	13715	13335	1103	4040	5000	9420	10	1	22053284	2942	5.61	0.31	12	0.06	2378.00	42852.00	16110	20230221	-17.19	11190	20231010	19.21	16110	-17.19	20230221	11190	19.21	20231010	16110	-17.19	20230221	11190	19.21	20231010	0.21	N	001880	5000	1102 억	314230	N	N	0	N	N
113	20231211	090125	57	100.00	KOSPI	건설업	N	N	N	N		N	13420	-50	5	-0.37	1518310	113	1.65	13450	13450	13420	17510	9430	13470	13436.37	1.42	347	-93	13796	13632	13416	13252	13036	13715	13335	1103	4040	5000	9420	10	1	22053284	2960	5.64	0.31	12	0.00	2378.00	42852.00	16110	20230221	-16.70	11190	20231010	19.93	16110	-16.70	20230221	11190	19.93	20231010	16110	-16.70	20230221	11190	19.93	20231010	0.21	N	001880	5000	1102 억	314230	N	N	0	N	N
114	20231208	160123	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13470	-110	5	-0.81	91609690	6826	48.44	13210	13580	13200	17650	9510	13580	13420.70	1.42	0	-118	13846	13712	13566	13432	13286	13780	13500	1103	4070	5000	9500	10	1	22053284	2971	5.66	0.31	12	0.03	2378.00	42852.00	16110	20230221	-16.39	11190	20231010	20.38	16110	-16.39	20230221	11190	20.38	20231010	16110	-16.39	20230221	11190	20.38	20231010	0.21	N	001880	5000	1102 억	314230	N	N	2	N	N
115	20231208	150124	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13460	-120	5	-0.88	84075250	6266	44.47	13210	13580	13200	17650	9510	13580	13417.69	1.42	0	23	13846	13712	13566	13432	13286	13780	13500	1103	4070	5000	9500	10	1	22053284	2968	5.66	0.31	12	0.03	2378.00	42852.00	16110	20230221	-16.45	11190	20231010	20.29	16110	-16.45	20230221	11190	20.29	20231010	16110	-16.45	20230221	11190	20.29	20231010	0.21	N	001880	5000	1102 억	314230	N	N	2	N	N
116	20231208	140124	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13480	-100	5	-0.74	76844340	5729	40.66	13210	13580	13200	17650	9510	13580	13413.22	1.42	0	10	13846	13712	13566	13432	13286	13780	13500	1103	4070	5000	9500	10	1	22053284	2973	5.67	0.31	12	0.03	2378.00	42852.00	16110	20230221	-16.33	11190	20231010	20.46	16110	-16.33	20230221	11190	20.46	20231010	16110	-16.33	20230221	11190	20.46	20231010	0.21	N	001880	5000	1102 억	314230	N	N	2	N	N
117	20231208	130123	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13480	-100	5	-0.74	72519840	5408	38.38	13210	13580	13200	17650	9510	13580	13409.73	1.42	0	12	13846	13712	13566	13432	13286	13780	13500	1103	4070	5000	9500	10	1	22053284	2973	5.67	0.31	12	0.02	2378.00	42852.00	16110	20230221	-16.33	11190	20231010	20.46	16110	-16.33	20230221	11190	20.46	20231010	16110	-16.33	20230221	11190	20.46	20231010	0.21	N	001880	5000	1102 억	314230	N	N	2	N	N
118	20231208	120123	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13410	-170	5	-1.25	69262640	5166	36.66	13210	13580	13200	17650	9510	13580	13407.40	1.42	0	46	13846	13712	13566	13432	13286	13780	13500	1103	4070	5000	9500	10	1	22053284	2957	5.64	0.31	12	0.02	2378.00	42852.00	16110	20230221	-16.76	11190	20231010	19.84	16110	-16.76	20230221	11190	19.84	20231010	16110	-16.76	20230221	11190	19.84	20231010	0.21	N	001880	5000	1102 억	314230	N	N	2	N	N
119	20231208	110123	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13530	-50	5	-0.37	27398130	2038	14.46	13210	13580	13200	17650	9510	13580	13443.64	1.42	0	101	13846	13712	13566	13432	13286	13780	13500	1103	4070	5000	9500	10	1	22053284	2984	5.69	0.32	12	0.01	2378.00	42852.00	16110	20230221	-16.01	11190	20231010	20.91	16110	-16.01	20230221	11190	20.91	20231010	16110	-16.01	20230221	11190	20.91	20231010	0.21	N	001880	5000	1102 억	314230	N	N	2	N	N
120	20231208	100124	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13550	-30	5	-0.22	26383620	1963	13.93	13210	13580	13200	17650	9510	13580	13440.46	1.42	0	86	13846	13712	13566	13432	13286	13780	13500	1103	4070	5000	9500	10	1	22053284	2988	5.70	0.32	12	0.01	2378.00	42852.00	16110	20230221	-15.89	11190	20231010	21.09	16110	-15.89	20230221	11190	21.09	20231010	16110	-15.89	20230221	11190	21.09	20231010	0.21	N	001880	5000	1102 억	314230	N	N	2	N	N
121	20231208	090123	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13580	0	3	0.00	6349600	480	3.41	13210	13580	13200	17650	9510	13580	13228.33	1.42	0	-1	13846	13712	13566	13432	13286	13780	13500	1103	4070	5000	9500	10	1	22053284	2995	5.71	0.32	12	0.00	2378.00	42852.00	16110	20230221	-15.70	11190	20231010	21.36	16110	-15.70	20230221	11190	21.36	20231010	16110	-15.70	20230221	11190	21.36	20231010	0.21	N	001880	5000	1102 억	314230	N	N	2	N	N
122	20231207	160122	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13580	20	2	0.15	190888390	14091	152.95	13570	13700	13420	17620	9500	13560	13546.83	1.44	0	-526	13786	13672	13576	13462	13366	13730	13520	1103	4060	5000	9490	10	1	22053284	2995	5.71	0.32	12	0.06	2378.00	42852.00	16110	20230221	-15.70	11190	20231010	21.36	16110	-15.70	20230221	11190	21.36	20231010	16110	-15.70	20230221	11190	21.36	20231010	0.21	N	001880	5000	1102 억	316723	N	N	2	N	N
123	20231207	150124	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13480	-80	5	-0.59	180226340	13304	144.40	13570	13700	13420	17620	9500	13560	13546.78	1.44	0	-336	13786	13672	13576	13462	13366	13730	13520	1103	4060	5000	9490	10	1	22053284	2973	5.67	0.31	12	0.06	2378.00	42852.00	16110	20230221	-16.33	11190	20231010	20.46	16110	-16.33	20230221	11190	20.46	20231010	16110	-16.33	20230221	11190	20.46	20231010	0.21	N	001880	5000	1102 억	316723	N	N	3	N	N
124	20231207	140123	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13520	-40	5	-0.29	173722090	12821	139.16	13570	13700	13420	17620	9500	13560	13549.81	1.44	0	-269	13786	13672	13576	13462	13366	13730	13520	1103	4060	5000	9490	10	1	22053284	2982	5.69	0.32	12	0.06	2378.00	42852.00	16110	20230221	-16.08	11190	20231010	20.82	16110	-16.08	20230221	11190	20.82	20231010	16110	-16.08	20230221	11190	20.82	20231010	0.21	N	001880	5000	1102 억	316723	N	N	3	N	N
125	20231207	130122	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13490	-70	5	-0.52	120241710	8869	96.27	13570	13700	13420	17620	9500	13560	13557.53	1.44	0	-409	13786	13672	13576	13462	13366	13730	13520	1103	4060	5000	9490	10	1	22053284	2975	5.67	0.31	12	0.04	2378.00	42852.00	16110	20230221	-16.26	11190	20231010	20.55	16110	-16.26	20230221	11190	20.55	20231010	16110	-16.26	20230221	11190	20.55	20231010	0.21	N	001880	5000	1102 억	316723	N	N	3	N	N
126	20231207	120123	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13490	-70	5	-0.52	117218120	8645	93.83	13570	13700	13420	17620	9500	13560	13559.07	1.44	0	-353	13786	13672	13576	13462	13366	13730	13520	1103	4060	5000	9490	10	1	22053284	2975	5.67	0.31	12	0.04	2378.00	42852.00	16110	20230221	-16.26	11190	20231010	20.55	16110	-16.26	20230221	11190	20.55	20231010	16110	-16.26	20230221	11190	20.55	20231010	0.21	N	001880	5000	1102 억	316723	N	N	3	N	N
127	20231207	110121	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13450	-110	5	-0.81	109473700	8070	87.59	13570	13700	13420	17620	9500	13560	13565.51	1.44	0	-282	13786	13672	13576	13462	13366	13730	13520	1103	4060	5000	9490	10	1	22053284	2966	5.66	0.31	12	0.04	2378.00	42852.00	16110	20230221	-16.51	11190	20231010	20.20	16110	-16.51	20230221	11190	20.20	20231010	16110	-16.51	20230221	11190	20.20	20231010	0.21	N	001880	5000	1102 억	316723	N	N	3	N	N
128	20231207	100123	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13560	0	3	0.00	7452010	549	5.96	13570	13630	13550	17620	9500	13560	13573.79	1.44	0	-8	13786	13672	13576	13462	13366	13730	13520	1103	4060	5000	9490	10	1	22053284	2990	5.70	0.32	12	0.00	2378.00	42852.00	16110	20230221	-15.83	11190	20231010	21.18	16110	-15.83	20230221	11190	21.18	20231010	16110	-15.83	20230221	11190	21.18	20231010	0.21	N	001880	5000	1102 억	316723	N	N	3	N	N
129	20231207	090123	55	50.00	KOSPI	건설업	N	N	N	Y	50	N	13570	10	2	0.07	135700	10	0.11	13570	13570	13570	17620	9500	13560	13570.00	1.44	0	0	13786	13672	13576	13462	13366	13730	13520	1103	4060	5000	9490	10	1	22053284	2993	5.71	0.32	12	0.00	2378.00	42852.00	16110	20230221	-15.77	11190	20231010	21.27	16110	-15.77	20230221	11190	21.27	20231010	16110	-15.77	20230221	11190	21.27	20231010	0.21	N	001880	5000	1102 억	316723	N	N	3	N	N
130	20231206	160122	57	100.00	KOSPI	건설업	N	N	N	N		N	13560	50	2	0.37	124847650	9163	139.32	13510	13690	13480	17560	9460	13510	13625.19	1.43	0	2546	13670	13590	13520	13440	13370	13630	13480	1103	4050	5000	9450	10	1	22053284	2990	5.70	0.32	12	0.04	2378.00	42852.00	17050	20221202	-20.47	11190	20231010	21.18	16110	-15.83	20230221	11190	21.18	20231010	16110	-15.83	20230221	11190	21.18	20231010	0.20	N	001880	5000	1102 억	314805	N	N	3	N	N
131	20231206	150124	57	100.00	KOSPI	건설업	N	N	N	N		N	13570	60	2	0.44	120820490	8866	134.80	13510	13690	13480	17560	9460	13510	13627.40	1.43	0	2558	13670	13590	13520	13440	13370	13630	13480	1103	4050	5000	9450	10	1	22053284	2993	5.71	0.32	12	0.04	2378.00	42852.00	17050	20221202	-20.41	11190	20231010	21.27	16110	-15.77	20230221	11190	21.27	20231010	16110	-15.77	20230221	11190	21.27	20231010	0.20	N	001880	5000	1102 억	314805	N	N	2	N	N
132	20231206	140122	57	100.00	KOSPI	건설업	N	N	N	N		N	13640	130	2	0.96	110814200	8132	123.64	13510	13690	13480	17560	9460	13510	13626.93	1.43	0	2550	13670	13590	13520	13440	13370	13630	13480	1103	4050	5000	9450	10	1	22053284	3008	5.74	0.32	12	0.04	2378.00	42852.00	17050	20221202	-20.00	11190	20231010	21.89	16110	-15.33	20230221	11190	21.89	20231010	16110	-15.33	20230221	11190	21.89	20231010	0.20	N	001880	5000	1102 억	314805	N	N	2	N	N
133	20231206	130122	57	100.00	KOSPI	건설업	N	N	N	N		N	13680	170	2	1.26	84200380	6186	94.06	13510	13680	13480	17560	9460	13510	13611.44	1.43	0	2487	13670	13590	13520	13440	13370	13630	13480	1103	4050	5000	9450	10	1	22053284	3017	5.75	0.32	12	0.03	2378.00	42852.00	17050	20221202	-19.77	11190	20231010	22.25	16110	-15.08	20230221	11190	22.25	20231010	16110	-15.08	20230221	11190	22.25	20231010	0.20	N	001880	5000	1102 억	314805	N	N	2	N	N
134	20231206	120122	57	100.00	KOSPI	건설업	N	N	N	N		N	13670	160	2	1.18	63948490	4705	71.54	13510	13680	13480	17560	9460	13510	13591.60	1.43	0	2413	13670	13590	13520	13440	13370	13630	13480	1103	4050	5000	9450	10	1	22053284	3015	5.75	0.32	12	0.02	2378.00	42852.00	17050	20221202	-19.82	11190	20231010	22.16	16110	-15.15	20230221	11190	22.16	20231010	16110	-15.15	20230221	11190	22.16	20231010	0.20	N	001880	5000	1102 억	314805	N	N	2	N	N
135	20231206	110123	57	100.00	KOSPI	건설업	N	N	N	N		N	13560	50	2	0.37	19350650	1429	21.73	13510	13560	13480	17560	9460	13510	13541.39	1.43	0	344	13670	13590	13520	13440	13370	13630	13480	1103	4050	5000	9450	10	1	22053284	2990	5.70	0.32	12	0.01	2378.00	42852.00	17050	20221202	-20.47	11190	20231010	21.18	16110	-15.83	20230221	11190	21.18	20231010	16110	-15.83	20230221	11190	21.18	20231010	0.20	N	001880	5000	1102 억	314805	N	N	2	N	N
136	20231206	100122	57	100.00	KOSPI	건설업	N	N	N	N		N	13550	40	2	0.30	9126270	674	10.25	13510	13550	13480	17560	9460	13510	13540.46	1.43	0	249	13670	13590	13520	13440	13370	13630	13480	1103	4050	5000	9450	10	1	22053284	2988	5.70	0.32	12	0.00	2378.00	42852.00	17050	20221202	-20.53	11190	20231010	21.09	16110	-15.89	20230221	11190	21.09	20231010	16110	-15.89	20230221	11190	21.09	20231010	0.20	N	001880	5000	1102 억	314805	N	N	2	N	N
137	20231206	090123	57	100.00	KOSPI	건설업	N	N	N	N		N	13510	0	3	0.00	162120	12	0.18	13510	13510	13510	17560	9460	13510	13510.00	1.43	0	4	13670	13590	13520	13440	13370	13630	13480	1103	4050	5000	9450	10	1	22053284	2979	5.68	0.32	12	0.00	2378.00	42852.00	17050	20221202	-20.76	11190	20231010	20.73	16110	-16.14	20230221	11190	20.73	20231010	16110	-16.14	20230221	11190	20.73	20231010	0.20	N	001880	5000	1102 억	314805	N	N	2	N	N
138	20231205	160123	57	100.00	KOSPI	건설업	N	N	N	N		N	13510	40	2	0.30	88840160	6577	117.05	13470	13600	13450	17510	9430	13470	13507.70	1.43	0	-342	13716	13592	13476	13352	13236	13590	13350	1103	4040	5000	9420	10	1	22053284	2979	5.68	0.32	12	0.03	2378.00	42852.00	18800	20221201	-28.14	11190	20231010	20.73	16110	-16.14	20230221	11190	20.73	20231010	16110	-16.14	20230221	11190	20.73	20231010	0.20	N	001880	5000	1102 억	315440	N	N	2	N	N
139	20231205	150123	57	100.00	KOSPI	건설업	N	N	N	N		N	13510	40	2	0.30	50827620	3763	66.97	13470	13600	13460	17510	9430	13470	13507.21	1.43	0	282	13716	13592	13476	13352	13236	13590	13350	1103	4040	5000	9420	10	1	22053284	2979	5.68	0.32	12	0.02	2378.00	42852.00	18800	20221201	-28.14	11190	20231010	20.73	16110	-16.14	20230221	11190	20.73	20231010	16110	-16.14	20230221	11190	20.73	20231010	0.20	N	001880	5000	1102 억	315440	N	N	3	N	N
140	20231205	140123	57	100.00	KOSPI	건설업	N	N	N	N		N	13510	40	2	0.30	30311970	2244	39.94	13470	13600	13470	17510	9430	13470	13508.01	1.43	0	202	13716	13592	13476	13352	13236	13590	13350	1103	4040	5000	9420	10	1	22053284	2979	5.68	0.32	12	0.01	2378.00	42852.00	18800	20221201	-28.14	11190	20231010	20.73	16110	-16.14	20230221	11190	20.73	20231010	16110	-16.14	20230221	11190	20.73	20231010	0.20	N	001880	5000	1102 억	315440	N	N	3	N	N
141	20231205	130123	57	100.00	KOSPI	건설업	N	N	N	N		N	13530	60	2	0.45	21246730	1572	27.98	13470	13600	13470	17510	9430	13470	13515.73	1.43	0	-3	13716	13592	13476	13352	13236	13590	13350	1103	4040	5000	9420	10	1	22053284	2984	5.69	0.32	12	0.01	2378.00	42852.00	18800	20221201	-28.03	11190	20231010	20.91	16110	-16.01	20230221	11190	20.91	20231010	16110	-16.01	20230221	11190	20.91	20231010	0.20	N	001880	5000	1102 억	315440	N	N	3	N	N
142	20231205	120123	57	100.00	KOSPI	건설업	N	N	N	N		N	13500	30	2	0.22	14565330	1078	19.18	13470	13600	13470	17510	9430	13470	13511.44	1.43	0	-31	13716	13592	13476	13352	13236	13590	13350	1103	4040	5000	9420	10	1	22053284	2977	5.68	0.32	12	0.00	2378.00	42852.00	18800	20221201	-28.19	11190	20231010	20.64	16110	-16.20	20230221	11190	20.64	20231010	16110	-16.20	20230221	11190	20.64	20231010	0.20	N	001880	5000	1102 억	315440	N	N	3	N	N
143	20231205	110123	57	100.00	KOSPI	건설업	N	N	N	N		N	13500	30	2	0.22	9291050	688	12.24	13470	13600	13470	17510	9430	13470	13504.43	1.43	0	28	13716	13592	13476	13352	13236	13590	13350	1103	4040	5000	9420	10	1	22053284	2977	5.68	0.32	12	0.00	2378.00	42852.00	18800	20221201	-28.19	11190	20231010	20.64	16110	-16.20	20230221	11190	20.64	20231010	16110	-16.20	20230221	11190	20.64	20231010	0.20	N	001880	5000	1102 억	315440	N	N	3	N	N
144	20231205	100122	57	100.00	KOSPI	건설업	N	N	N	N		N	13520	50	2	0.37	3545080	262	4.66	13470	13600	13470	17510	9430	13470	13530.84	1.43	0	9	13716	13592	13476	13352	13236	13590	13350	1103	4040	5000	9420	10	1	22053284	2982	5.69	0.32	12	0.00	2378.00	42852.00	18800	20221201	-28.09	11190	20231010	20.82	16110	-16.08	20230221	11190	20.82	20231010	16110	-16.08	20230221	11190	20.82	20231010	0.20	N	001880	5000	1102 억	315440	N	N	3	N	N
145	20231205	090121	57	100.00	KOSPI	건설업	N	N	N	N		N	13470	0	3	0.00	0	0	0.00	0	0	0	17510	9430	13470	0.00	1.43	0	0	13716	13592	13476	13352	13236	13590	13350	1103	4040	5000	9420	10	1	22053284	2971	5.66	0.31	12	0.00	2378.00	42852.00	18800	20221201	-28.35	11190	20231010	20.38	16110	-16.39	20230221	11190	20.38	20231010	16110	-16.39	20230221	11190	20.38	20231010	0.20	N	001880	5000	1102 억	315440	N	N	3	N	N
146	20231204	160123	57	100.00	KOSPI	건설업	N	N	N	N		N	13470	0	3	0.00	75691470	5619	143.56	13470	13600	13360	17510	9430	13470	13470.63	1.43	0	317	13596	13532	13436	13372	13276	13485	13325	1103	4040	5000	9420	10	1	22053284	2971	5.66	0.31	12	0.03	2378.00	42852.00	18800	20221201	-28.35	11190	20231010	20.38	16110	-16.39	20230221	11190	20.38	20231010	16110	-16.39	20230221	11190	20.38	20231010	0.20	N	001880	5000	1102 억	315170	N	N	3	N	N
147	20231204	150123	57	100.00	KOSPI	건설업	N	N	N	N		N	13480	10	2	0.07	65030730	4827	123.33	13470	13600	13360	17510	9430	13470	13472.29	1.43	0	78	13596	13532	13436	13372	13276	13485	13325	1103	4040	5000	9420	10	1	22053284	2973	5.67	0.31	12	0.02	2378.00	42852.00	18800	20221201	-28.30	11190	20231010	20.46	16110	-16.33	20230221	11190	20.46	20231010	16110	-16.33	20230221	11190	20.46	20231010	0.20	N	001880	5000	1102 억	315170	N	N	0	N	N
148	20231204	140123	57	100.00	KOSPI	건설업	N	N	N	N		N	13450	-20	5	-0.15	41210560	3065	78.31	13470	13560	13360	17510	9430	13470	13445.53	1.43	0	-18	13596	13532	13436	13372	13276	13485	13325	1103	4040	5000	9420	10	1	22053284	2966	5.66	0.31	12	0.01	2378.00	42852.00	18800	20221201	-28.46	11190	20231010	20.20	16110	-16.51	20230221	11190	20.20	20231010	16110	-16.51	20230221	11190	20.20	20231010	0.20	N	001880	5000	1102 억	315170	N	N	0	N	N
149	20231204	130122	57	100.00	KOSPI	건설업	N	N	N	N		N	13510	40	2	0.30	40038410	2978	76.09	13470	13560	13360	17510	9430	13470	13444.73	1.43	0	-18	13596	13532	13436	13372	13276	13485	13325	1103	4040	5000	9420	10	1	22053284	2979	5.68	0.32	12	0.01	2378.00	42852.00	18800	20221201	-28.14	11190	20231010	20.73	16110	-16.14	20230221	11190	20.73	20231010	16110	-16.14	20230221	11190	20.73	20231010	0.20	N	001880	5000	1102 억	315170	N	N	0	N	N
150	20231204	120122	57	100.00	KOSPI	건설업	N	N	N	N		N	13450	-20	5	-0.15	34058280	2535	64.77	13470	13560	13360	17510	9430	13470	13435.22	1.43	0	-18	13596	13532	13436	13372	13276	13485	13325	1103	4040	5000	9420	10	1	22053284	2966	5.66	0.31	12	0.01	2378.00	42852.00	18800	20221201	-28.46	11190	20231010	20.20	16110	-16.51	20230221	11190	20.20	20231010	16110	-16.51	20230221	11190	20.20	20231010	0.20	N	001880	5000	1102 억	315170	N	N	0	N	N
151	20231204	110122	57	100.00	KOSPI	건설업	N	N	N	N		N	13430	-40	5	-0.30	16126940	1204	30.76	13470	13470	13360	17510	9430	13470	13394.47	1.43	0	-38	13596	13532	13436	13372	13276	13485	13325	1103	4040	5000	9420	10	1	22053284	2962	5.65	0.31	12	0.01	2378.00	42852.00	18800	20221201	-28.56	11190	20231010	20.02	16110	-16.64	20230221	11190	20.02	20231010	16110	-16.64	20230221	11190	20.02	20231010	0.20	N	001880	5000	1102 억	315170	N	N	0	N	N
152	20231204	100122	57	100.00	KOSPI	건설업	N	N	N	N		N	13370	-100	5	-0.74	12325410	920	23.51	13470	13470	13360	17510	9430	13470	13397.18	1.43	0	-85	13596	13532	13436	13372	13276	13485	13325	1103	4040	5000	9420	10	1	22053284	2949	5.62	0.31	12	0.00	2378.00	42852.00	18800	20221201	-28.88	11190	20231010	19.48	16110	-17.01	20230221	11190	19.48	20231010	16110	-17.01	20230221	11190	19.48	20231010	0.20	N	001880	5000	1102 억	315170	N	N	0	N	N
153	20231204	090122	57	100.00	KOSPI	건설업	N	N	N	N		N	13470	0	3	0.00	673500	50	1.28	13470	13470	13470	17510	9430	13470	13470.00	1.43	0	0	13596	13532	13436	13372	13276	13485	13325	1103	4040	5000	9420	10	1	22053284	2971	5.66	0.31	12	0.00	2378.00	42852.00	18800	20221201	-28.35	11190	20231010	20.38	16110	-16.39	20230221	11190	20.38	20231010	16110	-16.39	20230221	11190	20.38	20231010	0.20	N	001880	5000	1102 억	315170	N	N	0	N	N
154	20231201	160122	57	100.00	KOSPI	건설업	N	N	N	N		N	13470	30	2	0.22	52487180	3914	172.88	13500	13500	13340	17470	9410	13440	13410.11	1.44	0	-1146	13573	13506	13433	13366	13293	13510	13370	1103	4030	5000	9400	10	1	22053284	2971	5.66	0.31	12	0.02	2378.00	42852.00	18800	20221201	-28.35	11190	20231010	20.38	16110	-16.39	20230221	11190	20.38	20231010	18800	-28.35	20221201	11190	20.38	20231010	0.20	N	001880	5000	1102 억	316882	N	N	0	N	N
155	20231201	150122	57	100.00	KOSPI	건설업	N	N	N	N		N	13430	-10	5	-0.07	46690860	3484	153.89	13500	13500	13340	17470	9410	13440	13401.51	1.44	0	-930	13573	13506	13433	13366	13293	13510	13370	1103	4030	5000	9400	10	1	22053284	2962	5.65	0.31	12	0.02	2378.00	42852.00	18800	20221201	-28.56	11190	20231010	20.02	16110	-16.64	20230221	11190	20.02	20231010	18800	-28.56	20221201	11190	20.02	20231010	0.20	N	001880	5000	1102 억	316882	N	N	0	N	N
156	20231201	140122	57	100.00	KOSPI	건설업	N	N	N	N		N	13420	-20	5	-0.15	35958490	2686	118.64	13500	13500	13340	17470	9410	13440	13387.38	1.44	0	-706	13573	13506	13433	13366	13293	13510	13370	1103	4030	5000	9400	10	1	22053284	2960	5.64	0.31	12	0.01	2378.00	42852.00	18800	20221201	-28.62	11190	20231010	19.93	16110	-16.70	20230221	11190	19.93	20231010	18800	-28.62	20221201	11190	19.93	20231010	0.20	N	001880	5000	1102 억	316882	N	N	0	N	N
157	20231201	130122	57	100.00	KOSPI	건설업	N	N	N	N		N	13410	-30	5	-0.22	33396530	2495	110.20	13500	13500	13340	17470	9410	13440	13385.38	1.44	0	-647	13573	13506	13433	13366	13293	13510	13370	1103	4030	5000	9400	10	1	22053284	2957	5.64	0.31	12	0.01	2378.00	42852.00	18800	20221201	-28.67	11190	20231010	19.84	16110	-16.76	20230221	11190	19.84	20231010	18800	-28.67	20221201	11190	19.84	20231010	0.20	N	001880	5000	1102 억	316882	N	N	0	N	N
158	20231201	120122	57	100.00	KOSPI	건설업	N	N	N	N		N	13430	-10	5	-0.07	30740560	2297	101.46	13500	13500	13340	17470	9410	13440	13382.92	1.44	0	-562	13573	13506	13433	13366	13293	13510	13370	1103	4030	5000	9400	10	1	22053284	2962	5.65	0.31	12	0.01	2378.00	42852.00	18800	20221201	-28.56	11190	20231010	20.02	16110	-16.64	20230221	11190	20.02	20231010	18800	-28.56	20221201	11190	20.02	20231010	0.20	N	001880	5000	1102 억	316882	N	N	0	N	N
159	20231201	110122	57	100.00	KOSPI	건설업	N	N	N	N		N	13420	-20	5	-0.15	27913050	2086	92.14	13500	13500	13340	17470	9410	13440	13381.14	1.44	0	-540	13573	13506	13433	13366	13293	13510	13370	1103	4030	5000	9400	10	1	22053284	2960	5.64	0.31	12	0.01	2378.00	42852.00	18800	20221201	-28.62	11190	20231010	19.93	16110	-16.70	20230221	11190	19.93	20231010	18800	-28.62	20221201	11190	19.93	20231010	0.20	N	001880	5000	1102 억	316882	N	N	0	N	N
160	20231201	100122	57	100.00	KOSPI	건설업	N	N	N	N		N	13390	-50	5	-0.37	17934870	1341	59.23	13500	13500	13340	17470	9410	13440	13374.25	1.44	0	-360	13573	13506	13433	13366	13293	13510	13370	1103	4030	5000	9400	10	1	22053284	2953	5.63	0.31	12	0.01	2378.00	42852.00	18800	20221201	-28.78	11190	20231010	19.66	16110	-16.88	20230221	11190	19.66	20231010	18800	-28.78	20221201	11190	19.66	20231010	0.20	N	001880	5000	1102 억	316882	N	N	0	N	N
161	20231201	090122	57	100.00	KOSPI	건설업	N	N	N	N		N	13500	60	2	0.45	67500	5	0.22	13500	13500	13500	17470	9410	13440	13500.00	1.44	0	0	13573	13506	13433	13366	13293	13510	13370	1103	4030	5000	9400	10	1	22053284	2977	5.68	0.32	12	0.00	2378.00	42852.00	18800	20221201	-28.19	11190	20231010	20.64	16110	-16.20	20230221	11190	20.64	20231010	18800	-28.19	20221201	11190	20.64	20231010	0.20	N	001880	5000	1102 억	316882	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History