KissMeData/010400/price/prices-20231201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160300	57	100.00	KOSPI	건설업	N	N	N	N	N	5120	40	2	0.79	99292595	19631	196.51	5080	5230	4985	6600	3560	5080	5057.04	0.78	1748	1750	5240	5160	5110	5030	4980	5135	5005	38	1520	500	3250	10	1	7622000	390	-11.74	0.39	12	0.26	-436.00	13177.00	8700	20230106	-41.15	4400	20231101	16.36	8700	-41.15	20230106	4400	16.36	20231101	8700	-41.15	20230106	4400	16.36	20231101	0.58	N	010400	500	38 억	59443	N	N	1	N	N
3	20231229	150258	57	100.00	KOSPI	건설업	N	N	N	N	N	5120	40	2	0.79	99292595	19631	196.51	5080	5230	4985	6600	3560	5080	5057.04	0.78	1748	1750	5240	5160	5110	5030	4980	5135	5005	38	1520	500	3250	10	1	7622000	390	-11.74	0.39	12	0.26	-436.00	13177.00	8700	20230106	-41.15	4400	20231101	16.36	8700	-41.15	20230106	4400	16.36	20231101	8700	-41.15	20230106	4400	16.36	20231101	0.58	N	010400	500	38 억	59443	N	N	1	N	N
4	20231229	140258	57	100.00	KOSPI	건설업	N	N	N	N	N	5120	40	2	0.79	99292595	19631	196.51	5080	5230	4985	6600	3560	5080	5057.04	0.78	1748	1750	5240	5160	5110	5030	4980	5135	5005	38	1520	500	3250	10	1	7622000	390	-11.74	0.39	12	0.26	-436.00	13177.00	8700	20230106	-41.15	4400	20231101	16.36	8700	-41.15	20230106	4400	16.36	20231101	8700	-41.15	20230106	4400	16.36	20231101	0.58	N	010400	500	38 억	59443	N	N	1	N	N
5	20231229	130257	57	100.00	KOSPI	건설업	N	N	N	N	N	5120	40	2	0.79	99292595	19631	196.51	5080	5230	4985	6600	3560	5080	5057.04	0.78	1748	1750	5240	5160	5110	5030	4980	5135	5005	38	1520	500	3250	10	1	7622000	390	-11.74	0.39	12	0.26	-436.00	13177.00	8700	20230106	-41.15	4400	20231101	16.36	8700	-41.15	20230106	4400	16.36	20231101	8700	-41.15	20230106	4400	16.36	20231101	0.58	N	010400	500	38 억	59443	N	N	1	N	N
6	20231229	120257	57	100.00	KOSPI	건설업	N	N	N	N	N	5120	40	2	0.79	99292595	19631	196.51	5080	5230	4985	6600	3560	5080	5057.04	0.78	1748	1750	5240	5160	5110	5030	4980	5135	5005	38	1520	500	3250	10	1	7622000	390	-11.74	0.39	12	0.26	-436.00	13177.00	8700	20230106	-41.15	4400	20231101	16.36	8700	-41.15	20230106	4400	16.36	20231101	8700	-41.15	20230106	4400	16.36	20231101	0.58	N	010400	500	38 억	59443	N	N	1	N	N
7	20231229	110249	57	100.00	KOSPI	건설업	N	N	N	N	N	5120	40	2	0.79	99292595	19631	196.51	5080	5230	4985	6600	3560	5080	5057.04	0.78	1748	1750	5240	5160	5110	5030	4980	5135	5005	38	1520	500	3250	10	1	7622000	390	-11.74	0.39	12	0.26	-436.00	13177.00	8700	20230106	-41.15	4400	20231101	16.36	8700	-41.15	20230106	4400	16.36	20231101	8700	-41.15	20230106	4400	16.36	20231101	0.58	N	010400	500	38 억	59443	N	N	1	N	N
8	20231229	100251	57	100.00	KOSPI	건설업	N	N	N	N	N	5120	40	2	0.79	99292595	19631	196.51	5080	5230	4985	6600	3560	5080	5057.04	0.78	1748	1750	5240	5160	5110	5030	4980	5135	5005	38	1520	500	3250	10	1	7622000	390	-11.74	0.39	12	0.26	-436.00	13177.00	8700	20230106	-41.15	4400	20231101	16.36	8700	-41.15	20230106	4400	16.36	20231101	8700	-41.15	20230106	4400	16.36	20231101	0.58	N	010400	500	38 억	59443	N	N	1	N	N
9	20231229	090250	57	100.00	KOSPI	건설업	N	N	N	N	N	5120	40	2	0.79	99292595	19631	196.51	5080	5230	4985	6600	3560	5080	5057.04	0.78	1748	1750	5240	5160	5110	5030	4980	5135	5005	38	1520	500	3250	10	1	7622000	390	-11.74	0.39	12	0.26	-436.00	13177.00	8700	20230106	-41.15	4400	20231101	16.36	8700	-41.15	20230106	4400	16.36	20231101	8700	-41.15	20230106	4400	16.36	20231101	0.58	N	010400	500	38 억	59443	N	N	1	N	N
10	20231228	160249	57	100.00	KOSPI	건설업	N	N	N	N	N	5120	40	2	0.79	98782565	19533	195.53	5080	5230	4985	6600	3560	5080	5057.04	0.76	0	1750	5240	5160	5110	5030	4980	5135	5005	38	1520	500	3250	10	1	7622000	390	-11.74	0.39	12	0.26	-436.00	13177.00	8700	20230106	-41.15	4400	20231101	16.36	8700	-41.15	20230106	4400	16.36	20231101	8700	-41.15	20230106	4400	16.36	20231101	0.58	N	010400	500	38 억	57695	N	N	1	N	N
11	20231228	150251	57	100.00	KOSPI	건설업	N	N	N	N	N	5120	40	2	0.79	97477165	19278	192.97	5080	5230	4985	6600	3560	5080	5056.22	0.76	0	1691	5240	5160	5110	5030	4980	5135	5005	38	1520	500	3250	10	1	7622000	390	-11.74	0.39	12	0.25	-436.00	13177.00	8700	20230106	-41.15	4400	20231101	16.36	8700	-41.15	20230106	4400	16.36	20231101	8700	-41.15	20230106	4400	16.36	20231101	0.58	N	010400	500	38 억	57695	N	N	0	N	N
12	20231228	140250	57	100.00	KOSPI	건설업	N	N	N	N	N	5130	50	2	0.98	86157035	17043	170.60	5080	5230	4985	6600	3560	5080	5055.06	0.76	0	364	5240	5160	5110	5030	4980	5135	5005	38	1520	500	3250	10	1	7622000	391	-11.77	0.39	12	0.22	-436.00	13177.00	8700	20230106	-41.03	4400	20231101	16.59	8700	-41.03	20230106	4400	16.59	20231101	8700	-41.03	20230106	4400	16.59	20231101	0.58	N	010400	500	38 억	57695	N	N	0	N	N
13	20231228	130248	57	100.00	KOSPI	건설업	N	N	N	N	N	5040	-40	5	-0.79	65467285	13018	130.31	5080	5110	4985	6600	3560	5080	5028.41	0.76	0	1349	5240	5160	5110	5030	4980	5135	5005	38	1520	500	3250	10	1	7622000	384	-11.56	0.38	12	0.17	-436.00	13177.00	8700	20230106	-42.07	4400	20231101	14.55	8700	-42.07	20230106	4400	14.55	20231101	8700	-42.07	20230106	4400	14.55	20231101	0.58	N	010400	500	38 억	57695	N	N	0	N	N
14	20231228	120249	57	100.00	KOSPI	건설업	N	N	N	N	N	5030	-50	5	-0.98	59494125	11832	118.44	5080	5110	4985	6600	3560	5080	5027.60	0.76	0	1062	5240	5160	5110	5030	4980	5135	5005	38	1520	500	3250	10	1	7622000	383	-11.54	0.38	12	0.16	-436.00	13177.00	8700	20230106	-42.18	4400	20231101	14.32	8700	-42.18	20230106	4400	14.32	20231101	8700	-42.18	20230106	4400	14.32	20231101	0.58	N	010400	500	38 억	57695	N	N	0	N	N
15	20231228	110249	57	100.00	KOSPI	건설업	N	N	N	N	N	5030	-50	5	-0.98	52066940	10353	103.63	5080	5110	4985	6600	3560	5080	5028.45	0.76	0	1024	5240	5160	5110	5030	4980	5135	5005	38	1520	500	3250	10	1	7622000	383	-11.54	0.38	12	0.14	-436.00	13177.00	8700	20230106	-42.18	4400	20231101	14.32	8700	-42.18	20230106	4400	14.32	20231101	8700	-42.18	20230106	4400	14.32	20231101	0.58	N	010400	500	38 억	57695	N	N	0	N	N
16	20231228	100248	57	100.00	KOSPI	건설업	N	N	N	N	N	5040	-40	5	-0.79	30868560	6128	61.34	5080	5110	5000	6600	3560	5080	5036.27	0.76	0	862	5240	5160	5110	5030	4980	5135	5005	38	1520	500	3250	10	1	7622000	384	-11.56	0.38	12	0.08	-436.00	13177.00	8700	20230106	-42.07	4400	20231101	14.55	8700	-42.07	20230106	4400	14.55	20231101	8700	-42.07	20230106	4400	14.55	20231101	0.58	N	010400	500	38 억	57695	N	N	0	N	N
17	20231228	090248	57	100.00	KOSPI	건설업	N	N	N	N	N	5080	0	3	0.00	2707570	533	5.34	5080	5080	5070	6600	3560	5080	5079.82	0.76	0	-35	5240	5160	5110	5030	4980	5135	5005	38	1520	500	3250	10	1	7622000	387	-11.65	0.39	12	0.01	-436.00	13177.00	8700	20230106	-41.61	4400	20231101	15.45	8700	-41.61	20230106	4400	15.45	20231101	8700	-41.61	20230106	4400	15.45	20231101	0.58	N	010400	500	38 억	57695	N	N	0	N	N
18	20231227	160248	57	100.00	KOSPI	건설업	N	N	N	N	N	5080	-70	5	-1.36	51046470	9989	35.30	5150	5190	5060	6690	3610	5150	5110.30	0.75	0	695	5510	5330	5240	5060	4970	5285	5015	38	1540	500	3290	10	1	7622000	387	-11.65	0.39	12	0.13	-436.00	13177.00	8700	20230106	-41.61	4400	20231101	15.45	8700	-41.61	20230106	4400	15.45	20231101	8700	-41.61	20230106	4400	15.45	20231101	0.58	N	010400	500	38 억	57043	N	N	0	N	N
19	20231227	150250	57	100.00	KOSPI	건설업	N	N	N	N	N	5110	-40	5	-0.78	48230920	9436	33.35	5150	5190	5060	6690	3610	5150	5111.28	0.75	0	448	5510	5330	5240	5060	4970	5285	5015	38	1540	500	3290	10	1	7622000	389	-11.72	0.39	12	0.12	-436.00	13177.00	8700	20230106	-41.26	4400	20231101	16.14	8700	-41.26	20230106	4400	16.14	20231101	8700	-41.26	20230106	4400	16.14	20231101	0.58	N	010400	500	38 억	57043	N	N	0	N	N
20	20231227	140249	57	100.00	KOSPI	건설업	N	N	N	N	N	5110	-40	5	-0.78	46365650	9071	32.06	5150	5190	5060	6690	3610	5150	5111.32	0.75	0	240	5510	5330	5240	5060	4970	5285	5015	38	1540	500	3290	10	1	7622000	389	-11.72	0.39	12	0.12	-436.00	13177.00	8700	20230106	-41.26	4400	20231101	16.14	8700	-41.26	20230106	4400	16.14	20231101	8700	-41.26	20230106	4400	16.14	20231101	0.58	N	010400	500	38 억	57043	N	N	0	N	N
21	20231227	130247	57	100.00	KOSPI	건설업	N	N	N	N	N	5150	0	3	0.00	38606510	7553	26.69	5150	5190	5060	6690	3610	5150	5111.30	0.75	0	-262	5510	5330	5240	5060	4970	5285	5015	38	1540	500	3290	10	1	7622000	393	-11.81	0.39	12	0.10	-436.00	13177.00	8700	20230106	-40.80	4400	20231101	17.05	8700	-40.80	20230106	4400	17.05	20231101	8700	-40.80	20230106	4400	17.05	20231101	0.58	N	010400	500	38 억	57043	N	N	0	N	N
22	20231227	120247	57	100.00	KOSPI	건설업	N	N	N	N	N	5150	0	3	0.00	37027180	7246	25.61	5150	5190	5060	6690	3610	5150	5109.89	0.75	0	-337	5510	5330	5240	5060	4970	5285	5015	38	1540	500	3290	10	1	7622000	393	-11.81	0.39	12	0.10	-436.00	13177.00	8700	20230106	-40.80	4400	20231101	17.05	8700	-40.80	20230106	4400	17.05	20231101	8700	-40.80	20230106	4400	17.05	20231101	0.58	N	010400	500	38 억	57043	N	N	0	N	N
23	20231227	110249	57	100.00	KOSPI	건설업	N	N	N	N	N	5150	0	3	0.00	36002460	7047	24.91	5150	5190	5060	6690	3610	5150	5108.77	0.75	0	-330	5510	5330	5240	5060	4970	5285	5015	38	1540	500	3290	10	1	7622000	393	-11.81	0.39	12	0.09	-436.00	13177.00	8700	20230106	-40.80	4400	20231101	17.05	8700	-40.80	20230106	4400	17.05	20231101	8700	-40.80	20230106	4400	17.05	20231101	0.58	N	010400	500	38 억	57043	N	N	0	N	N
24	20231227	100249	57	100.00	KOSPI	건설업	N	N	N	N	N	5100	-50	5	-0.97	26001520	5077	17.94	5150	5190	5070	6690	3610	5150	5121.30	0.75	0	-624	5510	5330	5240	5060	4970	5285	5015	38	1540	500	3290	10	1	7622000	389	-11.70	0.39	12	0.07	-436.00	13177.00	8700	20230106	-41.38	4400	20231101	15.91	8700	-41.38	20230106	4400	15.91	20231101	8700	-41.38	20230106	4400	15.91	20231101	0.58	N	010400	500	38 억	57043	N	N	0	N	N
25	20231227	090249	57	100.00	KOSPI	건설업	N	N	N	N	N	5150	0	3	0.00	8152450	1583	5.59	5150	5150	5150	6690	3610	5150	5150.00	0.75	0	-203	5510	5330	5240	5060	4970	5285	5015	38	1540	500	3290	10	1	7622000	393	-11.81	0.39	12	0.02	-436.00	13177.00	8700	20230106	-40.80	4400	20231101	17.05	8700	-40.80	20230106	4400	17.05	20231101	8700	-40.80	20230106	4400	17.05	20231101	0.58	N	010400	500	38 억	57043	N	N	0	N	N
26	20231226	160249	57	100.00	KOSPI	건설업	N	N	N	N	N	5150	-270	5	-4.98	148623370	28274	148.07	5420	5420	5150	7040	3800	5420	5256.48	0.72	0	2184	5686	5552	5376	5242	5066	5465	5155	38	1620	500	3460	10	1	7622000	393	-11.81	0.39	12	0.37	-436.00	13177.00	8700	20230106	-40.80	4400	20231101	17.05	8700	-40.80	20230106	4400	17.05	20231101	8700	-40.80	20230106	4400	17.05	20231101	0.63	N	010400	500	38 억	54882	N	N	0	N	N
27	20231226	150248	57	100.00	KOSPI	건설업	N	N	N	N	N	5200	-220	5	-4.06	137104270	26057	136.46	5420	5420	5160	7040	3800	5420	5261.65	0.72	0	2700	5686	5552	5376	5242	5066	5465	5155	38	1620	500	3460	10	1	7622000	396	-11.93	0.39	12	0.34	-436.00	13177.00	8700	20230106	-40.23	4400	20231101	18.18	8700	-40.23	20230106	4400	18.18	20231101	8700	-40.23	20230106	4400	18.18	20231101	0.63	N	010400	500	38 억	54882	N	N	0	N	N
28	20231226	140249	57	100.00	KOSPI	건설업	N	N	N	N	N	5210	-210	5	-3.87	89746010	16954	88.79	5420	5420	5210	7040	3800	5420	5293.43	0.72	0	1959	5686	5552	5376	5242	5066	5465	5155	38	1620	500	3460	10	1	7622000	397	-11.95	0.40	12	0.22	-436.00	13177.00	8700	20230106	-40.11	4400	20231101	18.41	8700	-40.11	20230106	4400	18.41	20231101	8700	-40.11	20230106	4400	18.41	20231101	0.63	N	010400	500	38 억	54882	N	N	0	N	N
29	20231226	130249	57	100.00	KOSPI	건설업	N	N	N	N	N	5330	-90	5	-1.66	66760530	12581	65.89	5420	5420	5240	7040	3800	5420	5306.37	0.72	0	1943	5686	5552	5376	5242	5066	5465	5155	38	1620	500	3460	10	1	7622000	406	-12.22	0.40	12	0.17	-436.00	13177.00	8700	20230106	-38.74	4400	20231101	21.14	8700	-38.74	20230106	4400	21.14	20231101	8700	-38.74	20230106	4400	21.14	20231101	0.63	N	010400	500	38 억	54882	N	N	0	N	N
30	20231226	120249	57	100.00	KOSPI	건설업	N	N	N	N	N	5300	-120	5	-2.21	63879250	12038	63.04	5420	5420	5240	7040	3800	5420	5306.37	0.72	0	1943	5686	5552	5376	5242	5066	5465	5155	38	1620	500	3460	10	1	7622000	404	-12.16	0.40	12	0.16	-436.00	13177.00	8700	20230106	-39.08	4400	20231101	20.45	8700	-39.08	20230106	4400	20.45	20231101	8700	-39.08	20230106	4400	20.45	20231101	0.63	N	010400	500	38 억	54882	N	N	0	N	N
31	20231226	110251	57	100.00	KOSPI	건설업	N	N	N	N	N	5270	-150	5	-2.77	61144710	11520	60.33	5420	5420	5240	7040	3800	5420	5307.60	0.72	0	1708	5686	5552	5376	5242	5066	5465	5155	38	1620	500	3460	10	1	7622000	402	-12.09	0.40	12	0.15	-436.00	13177.00	8700	20230106	-39.43	4400	20231101	19.77	8700	-39.43	20230106	4400	19.77	20231101	8700	-39.43	20230106	4400	19.77	20231101	0.63	N	010400	500	38 억	54882	N	N	0	N	N
32	20231226	100249	57	100.00	KOSPI	건설업	N	N	N	N	N	5340	-80	5	-1.48	43408360	8176	42.82	5420	5420	5240	7040	3800	5420	5309.11	0.72	0	1387	5686	5552	5376	5242	5066	5465	5155	38	1620	500	3460	10	1	7622000	407	-12.25	0.41	12	0.11	-436.00	13177.00	8700	20230106	-38.62	4400	20231101	21.36	8700	-38.62	20230106	4400	21.36	20231101	8700	-38.62	20230106	4400	21.36	20231101	0.63	N	010400	500	38 억	54882	N	N	0	N	N
33	20231226	090249	57	100.00	KOSPI	건설업	N	N	N	N	N	5420	0	3	0.00	8910480	1644	8.61	5420	5420	5420	7040	3800	5420	5420.00	0.72	0	-458	5686	5552	5376	5242	5066	5465	5155	38	1620	500	3460	10	1	7622000	413	-12.43	0.41	12	0.02	-436.00	13177.00	8700	20230106	-37.70	4400	20231101	23.18	8700	-37.70	20230106	4400	23.18	20231101	8700	-37.70	20230106	4400	23.18	20231101	0.63	N	010400	500	38 억	54882	N	N	0	N	N
34	20231222	160246	57	100.00	KOSPI	건설업	N	N	N	N	N	5420	-30	5	-0.55	102737130	19095	66.15	5450	5510	5200	7080	3820	5450	5380.00	0.71	0	1083	5830	5640	5510	5320	5190	5575	5255	38	1630	500	3480	10	1	7622000	413	-12.43	0.41	12	0.25	-436.00	13177.00	8700	20230106	-37.70	4400	20231101	23.18	8700	-37.70	20230106	4400	23.18	20231101	8700	-37.70	20230106	4400	23.18	20231101	0.63	N	010400	500	38 억	53800	N	N	0	N	N
35	20231222	150246	57	100.00	KOSPI	건설업	N	N	N	N	N	5380	-70	5	-1.28	91656030	17006	58.92	5450	5510	5200	7080	3820	5450	5389.32	0.71	0	-164	5830	5640	5510	5320	5190	5575	5255	38	1630	500	3480	10	1	7622000	410	-12.34	0.41	12	0.22	-436.00	13177.00	8700	20230106	-38.16	4400	20231101	22.27	8700	-38.16	20230106	4400	22.27	20231101	8700	-38.16	20230106	4400	22.27	20231101	0.63	N	010400	500	38 억	53800	N	N	0	N	N
36	20231222	140245	57	100.00	KOSPI	건설업	N	N	N	N	N	5360	-90	5	-1.65	80335320	14900	51.62	5450	5510	5200	7080	3820	5450	5391.29	0.71	0	-117	5830	5640	5510	5320	5190	5575	5255	38	1630	500	3480	10	1	7622000	409	-12.29	0.41	12	0.20	-436.00	13177.00	8700	20230106	-38.39	4400	20231101	21.82	8700	-38.39	20230106	4400	21.82	20231101	8700	-38.39	20230106	4400	21.82	20231101	0.63	N	010400	500	38 억	53800	N	N	0	N	N
37	20231222	130243	57	100.00	KOSPI	건설업	N	N	N	N	N	5320	-130	5	-2.39	76782780	14234	49.31	5450	5510	5200	7080	3820	5450	5393.98	0.71	0	-116	5830	5640	5510	5320	5190	5575	5255	38	1630	500	3480	10	1	7622000	405	-12.20	0.40	12	0.19	-436.00	13177.00	8700	20230106	-38.85	4400	20231101	20.91	8700	-38.85	20230106	4400	20.91	20231101	8700	-38.85	20230106	4400	20.91	20231101	0.63	N	010400	500	38 억	53800	N	N	0	N	N
38	20231222	120244	57	100.00	KOSPI	건설업	N	N	N	N	N	5370	-80	5	-1.47	63420660	11740	40.67	5450	5510	5200	7080	3820	5450	5401.75	0.71	0	-64	5830	5640	5510	5320	5190	5575	5255	38	1630	500	3480	10	1	7622000	409	-12.32	0.41	12	0.15	-436.00	13177.00	8700	20230106	-38.28	4400	20231101	22.05	8700	-38.28	20230106	4400	22.05	20231101	8700	-38.28	20230106	4400	22.05	20231101	0.63	N	010400	500	38 억	53800	N	N	0	N	N
39	20231222	110245	57	100.00	KOSPI	건설업	N	N	N	N	N	5390	-60	5	-1.10	44457700	8227	28.50	5450	5510	5200	7080	3820	5450	5403.39	0.71	0	-451	5830	5640	5510	5320	5190	5575	5255	38	1630	500	3480	10	1	7622000	411	-12.36	0.41	12	0.11	-436.00	13177.00	8700	20230106	-38.05	4400	20231101	22.50	8700	-38.05	20230106	4400	22.50	20231101	8700	-38.05	20230106	4400	22.50	20231101	0.63	N	010400	500	38 억	53800	N	N	0	N	N
40	20231222	100244	57	100.00	KOSPI	건설업	N	N	N	N	N	5380	-70	5	-1.28	18826760	3505	12.14	5450	5450	5200	7080	3820	5450	5369.42	0.71	0	-62	5830	5640	5510	5320	5190	5575	5255	38	1630	500	3480	10	1	7622000	410	-12.34	0.41	12	0.05	-436.00	13177.00	8700	20230106	-38.16	4400	20231101	22.27	8700	-38.16	20230106	4400	22.27	20231101	8700	-38.16	20230106	4400	22.27	20231101	0.63	N	010400	500	38 억	53800	N	N	0	N	N
41	20231222	090244	57	100.00	KOSPI	건설업	N	N	N	N	N	5450	0	3	0.00	2550600	468	1.62	5450	5450	5450	7080	3820	5450	5450.00	0.71	0	-16	5830	5640	5510	5320	5190	5575	5255	38	1630	500	3480	10	1	7622000	415	-12.50	0.41	12	0.01	-436.00	13177.00	8700	20230106	-37.36	4400	20231101	23.86	8700	-37.36	20230106	4400	23.86	20231101	8700	-37.36	20230106	4400	23.86	20231101	0.63	N	010400	500	38 억	53800	N	N	0	N	N
42	20231221	160244	57	100.00	KOSPI	건설업	N	N	N	N	N	5450	-120	5	-2.15	159420440	28865	107.95	5530	5700	5380	7240	3900	5570	5522.97	0.73	0	-1410	5716	5642	5536	5462	5356	5680	5500	38	1670	500	3560	10	1	7622000	415	-12.50	0.41	12	0.38	-436.00	13177.00	8700	20230106	-37.36	4400	20231101	23.86	8700	-37.36	20230106	4400	23.86	20231101	8700	-37.36	20230106	4400	23.86	20231101	0.63	N	010400	500	38 억	55286	N	N	0	N	N
43	20231221	150245	57	100.00	KOSPI	건설업	N	N	N	N	N	5410	-160	5	-2.87	148572510	26856	100.44	5530	5700	5410	7240	3900	5570	5532.19	0.73	0	-1589	5716	5642	5536	5462	5356	5680	5500	38	1670	500	3560	10	1	7622000	412	-12.41	0.41	12	0.35	-436.00	13177.00	8700	20230106	-37.82	4400	20231101	22.95	8700	-37.82	20230106	4400	22.95	20231101	8700	-37.82	20230106	4400	22.95	20231101	0.63	N	010400	500	38 억	55286	N	N	0	N	N
44	20231221	140243	57	100.00	KOSPI	건설업	N	N	N	N	N	5450	-120	5	-2.15	135749960	24495	91.61	5530	5700	5440	7240	3900	5570	5541.95	0.73	0	-1664	5716	5642	5536	5462	5356	5680	5500	38	1670	500	3560	10	1	7622000	415	-12.50	0.41	12	0.32	-436.00	13177.00	8700	20230106	-37.36	4400	20231101	23.86	8700	-37.36	20230106	4400	23.86	20231101	8700	-37.36	20230106	4400	23.86	20231101	0.63	N	010400	500	38 억	55286	N	N	0	N	N
45	20231221	130244	57	100.00	KOSPI	건설업	N	N	N	N	N	5500	-70	5	-1.26	121427870	21876	81.81	5530	5700	5440	7240	3900	5570	5550.73	0.73	0	-1655	5716	5642	5536	5462	5356	5680	5500	38	1670	500	3560	10	1	7622000	419	-12.61	0.42	12	0.29	-436.00	13177.00	8700	20230106	-36.78	4400	20231101	25.00	8700	-36.78	20230106	4400	25.00	20231101	8700	-36.78	20230106	4400	25.00	20231101	0.63	N	010400	500	38 억	55286	N	N	0	N	N
46	20231221	120244	57	100.00	KOSPI	건설업	N	N	N	N	N	5490	-80	5	-1.44	82104550	14766	55.22	5530	5700	5440	7240	3900	5570	5560.38	0.73	0	-850	5716	5642	5536	5462	5356	5680	5500	38	1670	500	3560	10	1	7622000	418	-12.59	0.42	12	0.19	-436.00	13177.00	8700	20230106	-36.90	4400	20231101	24.77	8700	-36.90	20230106	4400	24.77	20231101	8700	-36.90	20230106	4400	24.77	20231101	0.63	N	010400	500	38 억	55286	N	N	0	N	N
47	20231221	110245	57	100.00	KOSPI	건설업	N	N	N	N	N	5540	-30	5	-0.54	58896570	10527	39.37	5530	5700	5460	7240	3900	5570	5594.81	0.73	0	-819	5716	5642	5536	5462	5356	5680	5500	38	1670	500	3560	10	1	7622000	422	-12.71	0.42	12	0.14	-436.00	13177.00	8700	20230106	-36.32	4400	20231101	25.91	8700	-36.32	20230106	4400	25.91	20231101	8700	-36.32	20230106	4400	25.91	20231101	0.63	N	010400	500	38 억	55286	N	N	0	N	N
48	20231221	100242	57	100.00	KOSPI	건설업	N	N	N	N	N	5600	30	2	0.54	26159490	4672	17.47	5530	5700	5460	7240	3900	5570	5599.21	0.73	0	168	5716	5642	5536	5462	5356	5680	5500	38	1670	500	3560	10	1	7622000	427	-12.84	0.42	12	0.06	-436.00	13177.00	8700	20230106	-35.63	4400	20231101	27.27	8700	-35.63	20230106	4400	27.27	20231101	8700	-35.63	20230106	4400	27.27	20231101	0.63	N	010400	500	38 억	55286	N	N	0	N	N
49	20231221	090245	57	100.00	KOSPI	건설업	N	N	N	N	N	5530	-40	5	-0.72	326270	59	0.22	5530	5530	5530	7240	3900	5570	5530.00	0.73	0	-7	5716	5642	5536	5462	5356	5680	5500	38	1670	500	3560	10	1	7622000	421	-12.68	0.42	12	0.00	-436.00	13177.00	8700	20230106	-36.44	4400	20231101	25.68	8700	-36.44	20230106	4400	25.68	20231101	8700	-36.44	20230106	4400	25.68	20231101	0.63	N	010400	500	38 억	55286	N	N	0	N	N
50	20231220	160244	57	100.00	KOSPI	건설업	N	N	N	N	N	5570	60	2	1.09	147746380	26739	542.81	5550	5610	5430	7160	3860	5510	5525.50	0.72	0	285	5803	5656	5583	5436	5363	5620	5400	38	1650	500	3520	10	1	7622000	425	-12.78	0.42	12	0.35	-436.00	13177.00	8700	20230106	-35.98	4400	20231101	26.59	8700	-35.98	20230106	4400	26.59	20231101	8700	-35.98	20230106	4400	26.59	20231101	0.64	N	010400	500	38 억	55040	N	N	0	N	N
51	20231220	150256	57	100.00	KOSPI	건설업	N	N	N	N	N	5530	20	2	0.36	138410850	25028	508.08	5550	5610	5490	7160	3860	5510	5530.24	0.72	0	-141	5803	5656	5583	5436	5363	5620	5400	38	1650	500	3520	10	1	7622000	421	-12.68	0.42	12	0.33	-436.00	13177.00	8700	20230106	-36.44	4400	20231101	25.68	8700	-36.44	20230106	4400	25.68	20231101	8700	-36.44	20230106	4400	25.68	20231101	0.64	N	010400	500	38 억	55040	N	N	0	N	N
52	20231220	140301	57	100.00	KOSPI	건설업	N	N	N	N	N	5520	10	2	0.18	130088820	23518	477.43	5550	5610	5490	7160	3860	5510	5531.46	0.72	0	-300	5803	5656	5583	5436	5363	5620	5400	38	1650	500	3520	10	1	7622000	421	-12.66	0.42	12	0.31	-436.00	13177.00	8700	20230106	-36.55	4400	20231101	25.45	8700	-36.55	20230106	4400	25.45	20231101	8700	-36.55	20230106	4400	25.45	20231101	0.64	N	010400	500	38 억	55040	N	N	0	N	N
53	20231220	130259	57	100.00	KOSPI	건설업	N	N	N	N	N	5520	10	2	0.18	106928700	19336	392.53	5550	5610	5490	7160	3860	5510	5530.04	0.72	0	-17	5803	5656	5583	5436	5363	5620	5400	38	1650	500	3520	10	1	7622000	421	-12.66	0.42	12	0.25	-436.00	13177.00	8700	20230106	-36.55	4400	20231101	25.45	8700	-36.55	20230106	4400	25.45	20231101	8700	-36.55	20230106	4400	25.45	20231101	0.64	N	010400	500	38 억	55040	N	N	0	N	N
54	20231220	120243	57	100.00	KOSPI	건설업	N	N	N	N	N	5540	30	2	0.54	69810410	12616	256.11	5550	5610	5500	7160	3860	5510	5533.49	0.72	0	-265	5803	5656	5583	5436	5363	5620	5400	38	1650	500	3520	10	1	7622000	422	-12.71	0.42	12	0.17	-436.00	13177.00	8700	20230106	-36.32	4400	20231101	25.91	8700	-36.32	20230106	4400	25.91	20231101	8700	-36.32	20230106	4400	25.91	20231101	0.64	N	010400	500	38 억	55040	N	N	0	N	N
55	20231220	110245	57	100.00	KOSPI	건설업	N	N	N	N	N	5530	20	2	0.36	15225460	2742	55.66	5550	5610	5520	7160	3860	5510	5552.75	0.72	0	-4	5803	5656	5583	5436	5363	5620	5400	38	1650	500	3520	10	1	7622000	421	-12.68	0.42	12	0.04	-436.00	13177.00	8700	20230106	-36.44	4400	20231101	25.68	8700	-36.44	20230106	4400	25.68	20231101	8700	-36.44	20230106	4400	25.68	20231101	0.64	N	010400	500	38 억	55040	N	N	0	N	N
56	20231220	100243	57	100.00	KOSPI	건설업	N	N	N	N	N	5580	70	2	1.27	846180	152	3.09	5550	5590	5550	7160	3860	5510	5568.51	0.72	0	-2	5803	5656	5583	5436	5363	5620	5400	38	1650	500	3520	10	1	7622000	425	-12.80	0.42	12	0.00	-436.00	13177.00	8700	20230106	-35.86	4400	20231101	26.82	8700	-35.86	20230106	4400	26.82	20231101	8700	-35.86	20230106	4400	26.82	20231101	0.64	N	010400	500	38 억	55040	N	N	0	N	N
57	20231220	090244	57	100.00	KOSPI	건설업	N	N	N	N	N	5510	0	3	0.00	22040	4	0.08	0	0	0	7160	3860	5510	0.00	0.72	0	0	5803	5656	5583	5436	5363	5620	5400	38	1650	500	3520	10	1	7622000	420	-12.64	0.42	12	0.00	-436.00	13177.00	8700	20230106	-36.67	4400	20231101	25.23	8700	-36.67	20230106	4400	25.23	20231101	8700	-36.67	20230106	4400	25.23	20231101	0.64	N	010400	500	38 억	55040	N	N	0	N	N
58	20231219	160244	57	100.00	KOSPI	건설업	N	N	N	N	N	5510	-120	5	-2.13	27498890	4926	48.65	5730	5730	5510	7310	3950	5630	5582.40	0.73	0	-231	5776	5702	5596	5522	5416	5720	5540	38	1680	500	3600	10	1	7622000	420	-12.64	0.42	12	0.06	-436.00	13177.00	8700	20230106	-36.67	4400	20231101	25.23	8700	-36.67	20230106	4400	25.23	20231101	8700	-36.67	20230106	4400	25.23	20231101	0.65	N	010400	500	38 억	55297	N	N	0	N	N
59	20231219	150245	57	100.00	KOSPI	건설업	N	N	N	N	N	5560	-70	5	-1.24	22843380	4085	40.35	5730	5730	5550	7310	3950	5630	5592.01	0.73	0	20	5776	5702	5596	5522	5416	5720	5540	38	1680	500	3600	10	1	7622000	424	-12.75	0.42	12	0.05	-436.00	13177.00	8700	20230106	-36.09	4400	20231101	26.36	8700	-36.09	20230106	4400	26.36	20231101	8700	-36.09	20230106	4400	26.36	20231101	0.65	N	010400	500	38 억	55297	N	N	0	N	N
60	20231219	140245	57	100.00	KOSPI	건설업	N	N	N	N	N	5580	-50	5	-0.89	21269900	3802	37.55	5730	5730	5550	7310	3950	5630	5594.40	0.73	0	20	5776	5702	5596	5522	5416	5720	5540	38	1680	500	3600	10	1	7622000	425	-12.80	0.42	12	0.05	-436.00	13177.00	8700	20230106	-35.86	4400	20231101	26.82	8700	-35.86	20230106	4400	26.82	20231101	8700	-35.86	20230106	4400	26.82	20231101	0.65	N	010400	500	38 억	55297	N	N	0	N	N
61	20231219	130244	57	100.00	KOSPI	건설업	N	N	N	N	N	5560	-70	5	-1.24	19876510	3552	35.08	5730	5730	5550	7310	3950	5630	5595.86	0.73	0	17	5776	5702	5596	5522	5416	5720	5540	38	1680	500	3600	10	1	7622000	424	-12.75	0.42	12	0.05	-436.00	13177.00	8700	20230106	-36.09	4400	20231101	26.36	8700	-36.09	20230106	4400	26.36	20231101	8700	-36.09	20230106	4400	26.36	20231101	0.65	N	010400	500	38 억	55297	N	N	0	N	N
62	20231219	120245	57	100.00	KOSPI	건설업	N	N	N	N	N	5560	-70	5	-1.24	19009860	3397	33.55	5730	5730	5550	7310	3950	5630	5596.07	0.73	0	19	5776	5702	5596	5522	5416	5720	5540	38	1680	500	3600	10	1	7622000	424	-12.75	0.42	12	0.04	-436.00	13177.00	8700	20230106	-36.09	4400	20231101	26.36	8700	-36.09	20230106	4400	26.36	20231101	8700	-36.09	20230106	4400	26.36	20231101	0.65	N	010400	500	38 억	55297	N	N	0	N	N
63	20231219	110245	57	100.00	KOSPI	건설업	N	N	N	N	N	5600	-30	5	-0.53	10525540	1872	18.49	5730	5730	5560	7310	3950	5630	5622.62	0.73	0	150	5776	5702	5596	5522	5416	5720	5540	38	1680	500	3600	10	1	7622000	427	-12.84	0.42	12	0.02	-436.00	13177.00	8700	20230106	-35.63	4400	20231101	27.27	8700	-35.63	20230106	4400	27.27	20231101	8700	-35.63	20230106	4400	27.27	20231101	0.65	N	010400	500	38 억	55297	N	N	0	N	N
64	20231219	100243	57	100.00	KOSPI	건설업	N	N	N	N	N	5630	0	3	0.00	9553810	1699	16.78	5730	5730	5560	7310	3950	5630	5623.20	0.73	0	145	5776	5702	5596	5522	5416	5720	5540	38	1680	500	3600	10	1	7622000	429	-12.91	0.43	12	0.02	-436.00	13177.00	8700	20230106	-35.29	4400	20231101	27.95	8700	-35.29	20230106	4400	27.95	20231101	8700	-35.29	20230106	4400	27.95	20231101	0.65	N	010400	500	38 억	55297	N	N	0	N	N
65	20231219	090243	57	100.00	KOSPI	건설업	N	N	N	N	N	5630	0	3	0.00	3331250	591	5.84	5730	5730	5630	7310	3950	5630	5636.63	0.73	0	-3	5776	5702	5596	5522	5416	5720	5540	38	1680	500	3600	10	1	7622000	429	-12.91	0.43	12	0.01	-436.00	13177.00	8700	20230106	-35.29	4400	20231101	27.95	8700	-35.29	20230106	4400	27.95	20231101	8700	-35.29	20230106	4400	27.95	20231101	0.65	N	010400	500	38 억	55297	N	N	0	N	N
66	20231218	160245	57	100.00	KOSPI	건설업	N	N	N	N	N	5630	10	2	0.18	56466720	10125	433.99	5630	5670	5490	7300	3940	5620	5576.95	0.72	0	204	5833	5726	5623	5516	5413	5675	5465	38	1680	500	3590	10	1	7622000	429	-12.91	0.43	12	0.13	-436.00	13177.00	8700	20230106	-35.29	4400	20231101	27.95	8700	-35.29	20230106	4400	27.95	20231101	8700	-35.29	20230106	4400	27.95	20231101	0.65	N	010400	500	38 억	55122	N	N	0	N	N
67	20231218	150243	57	100.00	KOSPI	건설업	N	N	N	N	N	5570	-50	5	-0.89	56005570	10043	430.48	5630	5670	5490	7300	3940	5620	5576.57	0.72	0	195	5833	5726	5623	5516	5413	5675	5465	38	1680	500	3590	10	1	7622000	425	-12.78	0.42	12	0.13	-436.00	13177.00	8700	20230106	-35.98	4400	20231101	26.59	8700	-35.98	20230106	4400	26.59	20231101	8700	-35.98	20230106	4400	26.59	20231101	0.65	N	010400	500	38 억	55122	N	N	0	N	N
68	20231218	140243	57	100.00	KOSPI	건설업	N	N	N	N	N	5540	-80	5	-1.42	36938940	6602	282.98	5630	5670	5490	7300	3940	5620	5595.11	0.72	0	81	5833	5726	5623	5516	5413	5675	5465	38	1680	500	3590	10	1	7622000	422	-12.71	0.42	12	0.09	-436.00	13177.00	8700	20230106	-36.32	4400	20231101	25.91	8700	-36.32	20230106	4400	25.91	20231101	8700	-36.32	20230106	4400	25.91	20231101	0.65	N	010400	500	38 억	55122	N	N	0	N	N
69	20231218	130243	57	100.00	KOSPI	건설업	N	N	N	N	N	5490	-130	5	-2.31	36795360	6576	281.87	5630	5670	5490	7300	3940	5620	5595.39	0.72	0	82	5833	5726	5623	5516	5413	5675	5465	38	1680	500	3590	10	1	7622000	418	-12.59	0.42	12	0.09	-436.00	13177.00	8700	20230106	-36.90	4400	20231101	24.77	8700	-36.90	20230106	4400	24.77	20231101	8700	-36.90	20230106	4400	24.77	20231101	0.65	N	010400	500	38 억	55122	N	N	0	N	N
70	20231218	120241	57	100.00	KOSPI	건설업	N	N	N	N	N	5500	-120	5	-2.14	36509860	6524	279.64	5630	5670	5490	7300	3940	5620	5596.23	0.72	0	82	5833	5726	5623	5516	5413	5675	5465	38	1680	500	3590	10	1	7622000	419	-12.61	0.42	12	0.09	-436.00	13177.00	8700	20230106	-36.78	4400	20231101	25.00	8700	-36.78	20230106	4400	25.00	20231101	8700	-36.78	20230106	4400	25.00	20231101	0.65	N	010400	500	38 억	55122	N	N	0	N	N
71	20231218	110242	57	100.00	KOSPI	건설업	N	N	N	N	N	5560	-60	5	-1.07	25622630	4558	195.37	5630	5670	5540	7300	3940	5620	5621.46	0.72	0	147	5833	5726	5623	5516	5413	5675	5465	38	1680	500	3590	10	1	7622000	424	-12.75	0.42	12	0.06	-436.00	13177.00	8700	20230106	-36.09	4400	20231101	26.36	8700	-36.09	20230106	4400	26.36	20231101	8700	-36.09	20230106	4400	26.36	20231101	0.65	N	010400	500	38 억	55122	N	N	0	N	N
72	20231218	100242	57	100.00	KOSPI	건설업	N	N	N	N	N	5650	30	2	0.53	19246170	3420	146.59	5630	5670	5540	7300	3940	5620	5627.54	0.72	0	-58	5833	5726	5623	5516	5413	5675	5465	38	1680	500	3590	10	1	7622000	431	-12.96	0.43	12	0.04	-436.00	13177.00	8700	20230106	-35.06	4400	20231101	28.41	8700	-35.06	20230106	4400	28.41	20231101	8700	-35.06	20230106	4400	28.41	20231101	0.65	N	010400	500	38 억	55122	N	N	0	N	N
73	20231218	090239	57	100.00	KOSPI	건설업	N	N	N	N	N	5620	0	3	0.00	545160	97	4.16	5630	5630	5620	7300	3940	5620	5620.21	0.72	0	-93	5833	5726	5623	5516	5413	5675	5465	38	1680	500	3590	10	1	7622000	428	-12.89	0.43	12	0.00	-436.00	13177.00	8700	20230106	-35.40	4400	20231101	27.73	8700	-35.40	20230106	4400	27.73	20231101	8700	-35.40	20230106	4400	27.73	20231101	0.65	N	010400	500	38 억	55122	N	N	0	N	N
74	20231215	160241	57	100.00	KOSPI	건설업	N	N	N	N	N	5620	40	2	0.72	13071670	2333	88.94	5720	5730	5520	7250	3910	5580	5603.73	0.72	0	90	5780	5680	5590	5490	5400	5635	5445	38	1670	500	3570	10	1	7622000	428	-12.89	0.43	12	0.03	-436.00	13177.00	8700	20230106	-35.40	4400	20231101	27.73	8700	-35.40	20230106	4400	27.73	20231101	8700	-35.40	20230106	4400	27.73	20231101	0.65	N	010400	500	38 억	55065	N	N	0	N	N
75	20231215	150243	57	100.00	KOSPI	건설업	N	N	N	N	N	5600	20	2	0.36	11967450	2136	81.43	5720	5730	5520	7250	3910	5580	5603.59	0.72	0	72	5780	5680	5590	5490	5400	5635	5445	38	1670	500	3570	10	1	7622000	427	-12.84	0.42	12	0.03	-436.00	13177.00	8700	20230106	-35.63	4400	20231101	27.27	8700	-35.63	20230106	4400	27.27	20231101	8700	-35.63	20230106	4400	27.27	20231101	0.65	N	010400	500	38 억	55065	N	N	0	N	N
76	20231215	140243	57	100.00	KOSPI	건설업	N	N	N	N	N	5540	-40	5	-0.72	10849650	1937	73.85	5720	5730	5520	7250	3910	5580	5602.15	0.72	0	66	5780	5680	5590	5490	5400	5635	5445	38	1670	500	3570	10	1	7622000	422	-12.71	0.42	12	0.03	-436.00	13177.00	8700	20230106	-36.32	4400	20231101	25.91	8700	-36.32	20230106	4400	25.91	20231101	8700	-36.32	20230106	4400	25.91	20231101	0.65	N	010400	500	38 억	55065	N	N	0	N	N
77	20231215	130241	57	100.00	KOSPI	건설업	N	N	N	N	N	5540	-40	5	-0.72	8367060	1493	56.92	5720	5730	5520	7250	3910	5580	5605.51	0.72	0	62	5780	5680	5590	5490	5400	5635	5445	38	1670	500	3570	10	1	7622000	422	-12.71	0.42	12	0.02	-436.00	13177.00	8700	20230106	-36.32	4400	20231101	25.91	8700	-36.32	20230106	4400	25.91	20231101	8700	-36.32	20230106	4400	25.91	20231101	0.65	N	010400	500	38 억	55065	N	N	0	N	N
78	20231215	120241	57	100.00	KOSPI	건설업	N	N	N	N	N	5600	20	2	0.36	8311580	1483	56.54	5720	5730	5520	7250	3910	5580	5605.92	0.72	0	62	5780	5680	5590	5490	5400	5635	5445	38	1670	500	3570	10	1	7622000	427	-12.84	0.42	12	0.02	-436.00	13177.00	8700	20230106	-35.63	4400	20231101	27.27	8700	-35.63	20230106	4400	27.27	20231101	8700	-35.63	20230106	4400	27.27	20231101	0.65	N	010400	500	38 억	55065	N	N	0	N	N
79	20231215	110242	57	100.00	KOSPI	건설업	N	N	N	N	N	5540	-40	5	-0.72	7889580	1407	53.64	5720	5730	5520	7250	3910	5580	5608.96	0.72	0	63	5780	5680	5590	5490	5400	5635	5445	38	1670	500	3570	10	1	7622000	422	-12.71	0.42	12	0.02	-436.00	13177.00	8700	20230106	-36.32	4400	20231101	25.91	8700	-36.32	20230106	4400	25.91	20231101	8700	-36.32	20230106	4400	25.91	20231101	0.65	N	010400	500	38 억	55065	N	N	0	N	N
80	20231215	100243	57	100.00	KOSPI	건설업	N	N	N	N	N	5590	10	2	0.18	4774110	850	32.41	5720	5730	5590	7250	3910	5580	5620.25	0.72	0	64	5780	5680	5590	5490	5400	5635	5445	38	1670	500	3570	10	1	7622000	426	-12.82	0.42	12	0.01	-436.00	13177.00	8700	20230106	-35.75	4400	20231101	27.05	8700	-35.75	20230106	4400	27.05	20231101	8700	-35.75	20230106	4400	27.05	20231101	0.65	N	010400	500	38 억	55065	N	N	0	N	N
81	20231215	090241	57	100.00	KOSPI	건설업	N	N	N	N	N	5670	90	2	1.61	576010	103	3.93	5720	5730	5590	7250	3910	5580	5628.85	0.72	0	-4	5780	5680	5590	5490	5400	5635	5445	38	1670	500	3570	10	1	7622000	432	-13.00	0.43	12	0.00	-436.00	13177.00	8700	20230106	-34.83	4400	20231101	28.86	8700	-34.83	20230106	4400	28.86	20231101	8700	-34.83	20230106	4400	28.86	20231101	0.65	N	010400	500	38 억	55065	N	N	0	N	N
82	20231214	160242	57	100.00	KOSPI	건설업	N	N	N	N	N	5580	-30	5	-0.53	14694710	2623	42.42	5610	5690	5500	7290	3930	5610	5602.19	0.73	0	-464	5783	5696	5623	5536	5463	5660	5500	38	1680	500	3590	10	1	7622000	425	-12.80	0.42	12	0.03	-436.00	13177.00	8700	20230106	-35.86	4400	20231101	26.82	8700	-35.86	20230106	4400	26.82	20231101	8700	-35.86	20230106	4400	26.82	20231101	0.65	N	010400	500	38 억	55550	N	N	0	N	N
83	20231214	150248	57	100.00	KOSPI	건설업	N	N	N	N	N	5550	-60	5	-1.07	12110720	2158	34.90	5610	5690	5500	7290	3930	5610	5612.03	0.73	0	-538	5783	5696	5623	5536	5463	5660	5500	38	1680	500	3590	10	1	7622000	423	-12.73	0.42	12	0.03	-436.00	13177.00	8700	20230106	-36.21	4400	20231101	26.14	8700	-36.21	20230106	4400	26.14	20231101	8700	-36.21	20230106	4400	26.14	20231101	0.65	N	010400	500	38 억	55550	N	N	0	N	N
84	20231214	140248	57	100.00	KOSPI	건설업	N	N	N	N	N	5580	-30	5	-0.53	11670580	2079	33.62	5610	5690	5500	7290	3930	5610	5613.59	0.73	0	-540	5783	5696	5623	5536	5463	5660	5500	38	1680	500	3590	10	1	7622000	425	-12.80	0.42	12	0.03	-436.00	13177.00	8700	20230106	-35.86	4400	20231101	26.82	8700	-35.86	20230106	4400	26.82	20231101	8700	-35.86	20230106	4400	26.82	20231101	0.65	N	010400	500	38 억	55550	N	N	0	N	N
85	20231214	130248	57	100.00	KOSPI	건설업	N	N	N	N	N	5630	20	2	0.36	9578330	1705	27.58	5610	5690	5500	7290	3930	5610	5617.89	0.73	0	-545	5783	5696	5623	5536	5463	5660	5500	38	1680	500	3590	10	1	7622000	429	-12.91	0.43	12	0.02	-436.00	13177.00	8700	20230106	-35.29	4400	20231101	27.95	8700	-35.29	20230106	4400	27.95	20231101	8700	-35.29	20230106	4400	27.95	20231101	0.65	N	010400	500	38 억	55550	N	N	0	N	N
86	20231214	120251	57	100.00	KOSPI	건설업	N	N	N	N	N	5610	0	3	0.00	9415100	1676	27.11	5610	5690	5500	7290	3930	5610	5617.70	0.73	0	-544	5783	5696	5623	5536	5463	5660	5500	38	1680	500	3590	10	1	7622000	428	-12.87	0.43	12	0.02	-436.00	13177.00	8700	20230106	-35.52	4400	20231101	27.50	8700	-35.52	20230106	4400	27.50	20231101	8700	-35.52	20230106	4400	27.50	20231101	0.65	N	010400	500	38 억	55550	N	N	0	N	N
87	20231214	110244	57	100.00	KOSPI	건설업	N	N	N	N	N	5620	10	2	0.18	7344780	1307	21.14	5610	5690	5500	7290	3930	5610	5619.73	0.73	0	-544	5783	5696	5623	5536	5463	5660	5500	38	1680	500	3590	10	1	7622000	428	-12.89	0.43	12	0.02	-436.00	13177.00	8700	20230106	-35.40	4400	20231101	27.73	8700	-35.40	20230106	4400	27.73	20231101	8700	-35.40	20230106	4400	27.73	20231101	0.65	N	010400	500	38 억	55550	N	N	0	N	N
88	20231214	100240	57	100.00	KOSPI	건설업	N	N	N	N	N	5610	0	3	0.00	5316020	946	15.30	5610	5690	5500	7290	3930	5610	5619.69	0.73	0	-531	5783	5696	5623	5536	5463	5660	5500	38	1680	500	3590	10	1	7622000	428	-12.87	0.43	12	0.01	-436.00	13177.00	8700	20230106	-35.52	4400	20231101	27.50	8700	-35.52	20230106	4400	27.50	20231101	8700	-35.52	20230106	4400	27.50	20231101	0.65	N	010400	500	38 억	55550	N	N	0	N	N
89	20231214	090230	57	100.00	KOSPI	건설업	N	N	N	N	N	5610	0	3	0.00	224400	40	0.65	5610	5610	5610	7290	3930	5610	5610.00	0.73	0	-2	5783	5696	5623	5536	5463	5660	5500	38	1680	500	3590	10	1	7622000	428	-12.87	0.43	12	0.00	-436.00	13177.00	8700	20230106	-35.52	4400	20231101	27.50	8700	-35.52	20230106	4400	27.50	20231101	8700	-35.52	20230106	4400	27.50	20231101	0.65	N	010400	500	38 억	55550	N	N	0	N	N
90	20231213	160239	57	100.00	KOSPI	건설업	N	N	N	N	N	5610	-50	5	-0.88	34597110	6183	59.58	5710	5710	5550	7350	3970	5660	5595.45	0.75	0	-1648	5800	5730	5620	5550	5440	5765	5585	38	1690	500	3620	10	1	7622000	428	-12.87	0.43	12	0.08	-436.00	13177.00	8700	20230106	-35.52	4400	20231101	27.50	8700	-35.52	20230106	4400	27.50	20231101	8700	-35.52	20230106	4400	27.50	20231101	0.65	N	010400	500	38 억	57237	N	N	0	N	N
91	20231213	150246	57	100.00	KOSPI	건설업	N	N	N	N	N	5550	-110	5	-1.94	33879870	6054	58.34	5710	5710	5550	7350	3970	5660	5596.20	0.75	0	-1666	5800	5730	5620	5550	5440	5765	5585	38	1690	500	3620	10	1	7622000	423	-12.73	0.42	12	0.08	-436.00	13177.00	8700	20230106	-36.21	4400	20231101	26.14	8700	-36.21	20230106	4400	26.14	20231101	8700	-36.21	20230106	4400	26.14	20231101	0.65	N	010400	500	38 억	57237	N	N	0	N	N
92	20231213	140247	57	100.00	KOSPI	건설업	N	N	N	N	N	5610	-50	5	-0.88	31343910	5598	53.95	5710	5710	5550	7350	3970	5660	5599.05	0.75	0	-1674	5800	5730	5620	5550	5440	5765	5585	38	1690	500	3620	10	1	7622000	428	-12.87	0.43	12	0.07	-436.00	13177.00	8700	20230106	-35.52	4400	20231101	27.50	8700	-35.52	20230106	4400	27.50	20231101	8700	-35.52	20230106	4400	27.50	20231101	0.65	N	010400	500	38 억	57237	N	N	0	N	N
93	20231213	130244	57	100.00	KOSPI	건설업	N	N	N	N	N	5580	-80	5	-1.41	22425880	4001	38.56	5710	5710	5550	7350	3970	5660	5604.97	0.75	0	-1677	5800	5730	5620	5550	5440	5765	5585	38	1690	500	3620	10	1	7622000	425	-12.80	0.42	12	0.05	-436.00	13177.00	8700	20230106	-35.86	4400	20231101	26.82	8700	-35.86	20230106	4400	26.82	20231101	8700	-35.86	20230106	4400	26.82	20231101	0.65	N	010400	500	38 억	57237	N	N	0	N	N
94	20231213	120243	57	100.00	KOSPI	건설업	N	N	N	N	N	5580	-80	5	-1.41	21638990	3860	37.20	5710	5710	5550	7350	3970	5660	5605.86	0.75	0	-1682	5800	5730	5620	5550	5440	5765	5585	38	1690	500	3620	10	1	7622000	425	-12.80	0.42	12	0.05	-436.00	13177.00	8700	20230106	-35.86	4400	20231101	26.82	8700	-35.86	20230106	4400	26.82	20231101	8700	-35.86	20230106	4400	26.82	20231101	0.65	N	010400	500	38 억	57237	N	N	0	N	N
95	20231213	110243	57	100.00	KOSPI	건설업	N	N	N	N	N	5570	-90	5	-1.59	17724190	3157	30.42	5710	5710	5570	7350	3970	5660	5614.15	0.75	0	-1652	5800	5730	5620	5550	5440	5765	5585	38	1690	500	3620	10	1	7622000	425	-12.78	0.42	12	0.04	-436.00	13177.00	8700	20230106	-35.98	4400	20231101	26.59	8700	-35.98	20230106	4400	26.59	20231101	8700	-35.98	20230106	4400	26.59	20231101	0.65	N	010400	500	38 억	57237	N	N	0	N	N
96	20231213	100246	57	100.00	KOSPI	건설업	N	N	N	N	N	5570	-90	5	-1.59	8930750	1584	15.26	5710	5710	5570	7350	3970	5660	5638.00	0.75	0	-1453	5800	5730	5620	5550	5440	5765	5585	38	1690	500	3620	10	1	7622000	425	-12.78	0.42	12	0.02	-436.00	13177.00	8700	20230106	-35.98	4400	20231101	26.59	8700	-35.98	20230106	4400	26.59	20231101	8700	-35.98	20230106	4400	26.59	20231101	0.65	N	010400	500	38 억	57237	N	N	0	N	N
97	20231213	090242	57	100.00	KOSPI	건설업	N	N	N	N	N	5660	0	3	0.00	39620	7	0.07	0	0	0	7350	3970	5660	0.00	0.75	0	0	5800	5730	5620	5550	5440	5765	5585	38	1690	500	3620	10	1	7622000	431	-12.98	0.43	12	0.00	-436.00	13177.00	8700	20230106	-34.94	4400	20231101	28.64	8700	-34.94	20230106	4400	28.64	20231101	8700	-34.94	20230106	4400	28.64	20231101	0.65	N	010400	500	38 억	57237	N	N	0	N	N
98	20231212	160233	57	100.00	KOSPI	건설업	N	N	N	N	N	5660	110	2	1.98	58117420	10377	34.99	5570	5690	5510	7210	3890	5550	5603.14	0.76	0	-868	5850	5700	5550	5400	5250	5775	5475	38	1660	500	3550	10	1	7622000	431	-12.98	0.43	12	0.14	-436.00	13177.00	8700	20230106	-34.94	4400	20231101	28.64	8700	-34.94	20230106	4400	28.64	20231101	8700	-34.94	20230106	4400	28.64	20231101	0.65	N	010400	500	38 억	58135	N	N	0	N	N
99	20231212	150239	57	100.00	KOSPI	건설업	N	N	N	N	N	5570	20	2	0.36	56360140	10065	33.94	5570	5690	5510	7210	3890	5550	5602.19	0.76	0	-898	5850	5700	5550	5400	5250	5775	5475	38	1660	500	3550	10	1	7622000	425	-12.78	0.42	12	0.13	-436.00	13177.00	8700	20230106	-35.98	4400	20231101	26.59	8700	-35.98	20230106	4400	26.59	20231101	8700	-35.98	20230106	4400	26.59	20231101	0.65	N	010400	500	38 억	58135	N	N	0	N	N
100	20231212	140231	57	100.00	KOSPI	건설업	N	N	N	N	N	5600	50	2	0.90	55291680	9874	33.29	5570	5690	5510	7210	3890	5550	5602.36	0.76	0	-901	5850	5700	5550	5400	5250	5775	5475	38	1660	500	3550	10	1	7622000	427	-12.84	0.42	12	0.13	-436.00	13177.00	8700	20230106	-35.63	4400	20231101	27.27	8700	-35.63	20230106	4400	27.27	20231101	8700	-35.63	20230106	4400	27.27	20231101	0.65	N	010400	500	38 억	58135	N	N	0	N	N
101	20231212	130229	57	100.00	KOSPI	건설업	N	N	N	N	N	5600	50	2	0.90	53555790	9564	32.25	5570	5690	5510	7210	3890	5550	5602.45	0.76	0	-901	5850	5700	5550	5400	5250	5775	5475	38	1660	500	3550	10	1	7622000	427	-12.84	0.42	12	0.13	-436.00	13177.00	8700	20230106	-35.63	4400	20231101	27.27	8700	-35.63	20230106	4400	27.27	20231101	8700	-35.63	20230106	4400	27.27	20231101	0.65	N	010400	500	38 억	58135	N	N	0	N	N
102	20231212	120228	57	100.00	KOSPI	건설업	N	N	N	N	N	5560	10	2	0.18	52256730	9331	31.46	5570	5690	5510	7210	3890	5550	5603.17	0.76	0	-900	5850	5700	5550	5400	5250	5775	5475	38	1660	500	3550	10	1	7622000	424	-12.75	0.42	12	0.12	-436.00	13177.00	8700	20230106	-36.09	4400	20231101	26.36	8700	-36.09	20230106	4400	26.36	20231101	8700	-36.09	20230106	4400	26.36	20231101	0.65	N	010400	500	38 억	58135	N	N	0	N	N
103	20231212	110229	57	100.00	KOSPI	건설업	N	N	N	N	N	5560	10	2	0.18	51756330	9241	31.16	5570	5690	5510	7210	3890	5550	5603.61	0.76	0	-898	5850	5700	5550	5400	5250	5775	5475	38	1660	500	3550	10	1	7622000	424	-12.75	0.42	12	0.12	-436.00	13177.00	8700	20230106	-36.09	4400	20231101	26.36	8700	-36.09	20230106	4400	26.36	20231101	8700	-36.09	20230106	4400	26.36	20231101	0.65	N	010400	500	38 억	58135	N	N	0	N	N
104	20231212	100239	57	100.00	KOSPI	건설업	N	N	N	N	N	5560	10	2	0.18	50366330	8991	30.32	5570	5690	5510	7210	3890	5550	5604.90	0.76	0	-883	5850	5700	5550	5400	5250	5775	5475	38	1660	500	3550	10	1	7622000	424	-12.75	0.42	12	0.12	-436.00	13177.00	8700	20230106	-36.09	4400	20231101	26.36	8700	-36.09	20230106	4400	26.36	20231101	8700	-36.09	20230106	4400	26.36	20231101	0.65	N	010400	500	38 억	58135	N	N	0	N	N
105	20231212	090235	57	100.00	KOSPI	건설업	N	N	N	N	N	5570	20	2	0.36	3666260	660	2.23	5570	5570	5570	7210	3890	5550	5570.00	0.76	0	-21	5850	5700	5550	5400	5250	5775	5475	38	1660	500	3550	10	1	7622000	425	-12.78	0.42	12	0.01	-436.00	13177.00	8700	20230106	-35.98	4400	20231101	26.59	8700	-35.98	20230106	4400	26.59	20231101	8700	-35.98	20230106	4400	26.59	20231101	0.65	N	010400	500	38 억	58135	N	N	0	N	N
106	20231211	160237	57	100.00	KOSPI	건설업	N	N	N	N	N	5550	60	2	1.09	164625220	29658	617.75	5440	5700	5400	7130	3850	5490	5550.81	0.79	320	-1436	5603	5546	5433	5376	5263	5575	5405	38	1640	500	3510	10	1	7622000	423	-12.73	0.42	12	0.39	-436.00	13177.00	8700	20230106	-36.21	4400	20231101	26.14	8700	-36.21	20230106	4400	26.14	20231101	8700	-36.21	20230106	4400	26.14	20231101	0.65	N	010400	500	38 억	59916	N	N	0	N	N
107	20231211	150236	57	100.00	KOSPI	건설업	N	N	N	N	N	5520	30	2	0.55	163397220	29436	613.12	5440	5700	5400	7130	3850	5490	5550.95	0.79	320	-1515	5603	5546	5433	5376	5263	5575	5405	38	1640	500	3510	10	1	7622000	421	-12.66	0.42	12	0.39	-436.00	13177.00	8700	20230106	-36.55	4400	20231101	25.45	8700	-36.55	20230106	4400	25.45	20231101	8700	-36.55	20230106	4400	25.45	20231101	0.65	N	010400	500	38 억	59916	N	N	0	N	N
108	20231211	140236	57	100.00	KOSPI	건설업	N	N	N	N	N	5510	20	2	0.36	161458320	29085	605.81	5440	5700	5400	7130	3850	5490	5551.28	0.79	320	-1546	5603	5546	5433	5376	5263	5575	5405	38	1640	500	3510	10	1	7622000	420	-12.64	0.42	12	0.38	-436.00	13177.00	8700	20230106	-36.67	4400	20231101	25.23	8700	-36.67	20230106	4400	25.23	20231101	8700	-36.67	20230106	4400	25.23	20231101	0.65	N	010400	500	38 억	59916	N	N	0	N	N
109	20231211	130237	57	100.00	KOSPI	건설업	N	N	N	N	N	5620	130	2	2.37	158666740	28581	595.31	5440	5700	5400	7130	3850	5490	5551.50	0.79	320	-1555	5603	5546	5433	5376	5263	5575	5405	38	1640	500	3510	10	1	7622000	428	-12.89	0.43	12	0.37	-436.00	13177.00	8700	20230106	-35.40	4400	20231101	27.73	8700	-35.40	20230106	4400	27.73	20231101	8700	-35.40	20230106	4400	27.73	20231101	0.65	N	010400	500	38 억	59916	N	N	0	N	N
110	20231211	120238	57	100.00	KOSPI	건설업	N	N	N	N	N	5620	130	2	2.37	154778850	27887	580.86	5440	5700	5400	7130	3850	5490	5550.24	0.79	320	-1555	5603	5546	5433	5376	5263	5575	5405	38	1640	500	3510	10	1	7622000	428	-12.89	0.43	12	0.37	-436.00	13177.00	8700	20230106	-35.40	4400	20231101	27.73	8700	-35.40	20230106	4400	27.73	20231101	8700	-35.40	20230106	4400	27.73	20231101	0.65	N	010400	500	38 억	59916	N	N	0	N	N
111	20231211	110235	57	100.00	KOSPI	건설업	N	N	N	N	N	5580	90	2	1.64	143471300	25874	538.93	5440	5700	5400	7130	3850	5490	5545.02	0.79	320	-1504	5603	5546	5433	5376	5263	5575	5405	38	1640	500	3510	10	1	7622000	425	-12.80	0.42	12	0.34	-436.00	13177.00	8700	20230106	-35.86	4400	20231101	26.82	8700	-35.86	20230106	4400	26.82	20231101	8700	-35.86	20230106	4400	26.82	20231101	0.65	N	010400	500	38 억	59916	N	N	0	N	N
112	20231211	100236	57	100.00	KOSPI	건설업	N	N	N	N	N	5540	50	2	0.91	92976930	16784	349.59	5440	5700	5400	7130	3850	5490	5539.65	0.79	320	-1026	5603	5546	5433	5376	5263	5575	5405	38	1640	500	3510	10	1	7622000	422	-12.71	0.42	12	0.22	-436.00	13177.00	8700	20230106	-36.32	4400	20231101	25.91	8700	-36.32	20230106	4400	25.91	20231101	8700	-36.32	20230106	4400	25.91	20231101	0.65	N	010400	500	38 억	59916	N	N	0	N	N
113	20231211	090237	57	100.00	KOSPI	건설업	N	N	N	N	N	5440	-50	5	-0.91	5755850	1058	22.04	5440	5440	5430	7130	3850	5490	5439.84	0.79	320	384	5603	5546	5433	5376	5263	5575	5405	38	1640	500	3510	10	1	7622000	415	-12.48	0.41	12	0.01	-436.00	13177.00	8700	20230106	-37.47	4400	20231101	23.64	8700	-37.47	20230106	4400	23.64	20231101	8700	-37.47	20230106	4400	23.64	20231101	0.65	N	010400	500	38 억	59916	N	N	0	N	N
114	20231208	160233	57	100.00	KOSPI	건설업	N	N	N	N	N	5490	170	2	3.20	26029240	4801	32.28	5320	5490	5320	6910	3730	5320	5421.63	0.79	0	-294	5446	5382	5256	5192	5066	5415	5225	38	1590	500	3400	10	1	7622000	418	-12.59	0.42	12	0.06	-436.00	13177.00	8700	20230106	-36.90	4400	20231101	24.77	8700	-36.90	20230106	4400	24.77	20231101	8700	-36.90	20230106	4400	24.77	20231101	0.65	N	010400	500	38 억	59916	N	N	1	N	N
115	20231208	150235	57	100.00	KOSPI	건설업	N	N	N	N	N	5480	160	2	3.01	24828350	4582	30.81	5320	5490	5320	6910	3730	5320	5418.67	0.79	0	-351	5446	5382	5256	5192	5066	5415	5225	38	1590	500	3400	10	1	7622000	418	-12.57	0.42	12	0.06	-436.00	13177.00	8700	20230106	-37.01	4400	20231101	24.55	8700	-37.01	20230106	4400	24.55	20231101	8700	-37.01	20230106	4400	24.55	20231101	0.65	N	010400	500	38 억	59916	N	N	1	N	N
116	20231208	140234	57	100.00	KOSPI	건설업	N	N	N	N	N	5480	160	2	3.01	19617550	3630	24.41	5320	5490	5320	6910	3730	5320	5404.28	0.79	0	-380	5446	5382	5256	5192	5066	5415	5225	38	1590	500	3400	10	1	7622000	418	-12.57	0.42	12	0.05	-436.00	13177.00	8700	20230106	-37.01	4400	20231101	24.55	8700	-37.01	20230106	4400	24.55	20231101	8700	-37.01	20230106	4400	24.55	20231101	0.65	N	010400	500	38 억	59916	N	N	1	N	N
117	20231208	130233	57	100.00	KOSPI	건설업	N	N	N	N	N	5450	130	2	2.44	17342310	3214	21.61	5320	5490	5320	6910	3730	5320	5395.86	0.79	0	-394	5446	5382	5256	5192	5066	5415	5225	38	1590	500	3400	10	1	7622000	415	-12.50	0.41	12	0.04	-436.00	13177.00	8700	20230106	-37.36	4400	20231101	23.86	8700	-37.36	20230106	4400	23.86	20231101	8700	-37.36	20230106	4400	23.86	20231101	0.65	N	010400	500	38 억	59916	N	N	1	N	N
118	20231208	120233	57	100.00	KOSPI	건설업	N	N	N	N	N	5440	120	2	2.26	16241520	3012	20.25	5320	5490	5320	6910	3730	5320	5392.27	0.79	0	-405	5446	5382	5256	5192	5066	5415	5225	38	1590	500	3400	10	1	7622000	415	-12.48	0.41	12	0.04	-436.00	13177.00	8700	20230106	-37.47	4400	20231101	23.64	8700	-37.47	20230106	4400	23.64	20231101	8700	-37.47	20230106	4400	23.64	20231101	0.65	N	010400	500	38 억	59916	N	N	1	N	N
119	20231208	110230	57	100.00	KOSPI	건설업	N	N	N	N	N	5420	100	2	1.88	13927280	2585	17.38	5320	5490	5320	6910	3730	5320	5387.73	0.79	0	-417	5446	5382	5256	5192	5066	5415	5225	38	1590	500	3400	10	1	7622000	413	-12.43	0.41	12	0.03	-436.00	13177.00	8700	20230106	-37.70	4400	20231101	23.18	8700	-37.70	20230106	4400	23.18	20231101	8700	-37.70	20230106	4400	23.18	20231101	0.65	N	010400	500	38 억	59916	N	N	1	N	N
120	20231208	100234	57	100.00	KOSPI	건설업	N	N	N	N	N	5380	60	2	1.13	9675890	1800	12.10	5320	5470	5320	6910	3730	5320	5375.49	0.79	0	-429	5446	5382	5256	5192	5066	5415	5225	38	1590	500	3400	10	1	7622000	410	-12.34	0.41	12	0.02	-436.00	13177.00	8700	20230106	-38.16	4400	20231101	22.27	8700	-38.16	20230106	4400	22.27	20231101	8700	-38.16	20230106	4400	22.27	20231101	0.65	N	010400	500	38 억	59916	N	N	1	N	N
121	20231208	090233	57	100.00	KOSPI	건설업	N	N	N	N	N	5320	0	3	0.00	2425920	456	3.07	5320	5320	5320	6910	3730	5320	5320.00	0.79	0	-59	5446	5382	5256	5192	5066	5415	5225	38	1590	500	3400	10	1	7622000	405	-12.20	0.40	12	0.01	-436.00	13177.00	8700	20230106	-38.85	4400	20231101	20.91	8700	-38.85	20230106	4400	20.91	20231101	8700	-38.85	20230106	4400	20.91	20231101	0.65	N	010400	500	38 억	59916	N	N	1	N	N
122	20231207	160232	57	100.00	KOSPI	건설업	N	N	N	N	N	5320	100	2	1.92	77394370	14873	77.31	5260	5320	5130	6780	3660	5220	5203.68	0.73	0	4456	5566	5392	5256	5082	4946	5325	5015	38	1560	500	3340	10	1	7622000	405	-12.20	0.40	12	0.20	-436.00	13177.00	8700	20230106	-38.85	4400	20231101	20.91	8700	-38.85	20230106	4400	20.91	20231101	8700	-38.85	20230106	4400	20.91	20231101	0.69	N	010400	500	38 억	55471	N	N	1	N	N
123	20231207	150233	57	100.00	KOSPI	건설업	N	N	N	N	N	5250	30	2	0.57	74388300	14306	74.36	5260	5320	5130	6780	3660	5220	5199.80	0.73	0	4179	5566	5392	5256	5082	4946	5325	5015	38	1560	500	3340	10	1	7622000	400	-12.04	0.40	12	0.19	-436.00	13177.00	8700	20230106	-39.66	4400	20231101	19.32	8700	-39.66	20230106	4400	19.32	20231101	8700	-39.66	20230106	4400	19.32	20231101	0.69	N	010400	500	38 억	55471	N	N	5	N	N
124	20231207	140234	57	100.00	KOSPI	건설업	N	N	N	N	N	5260	40	2	0.77	72135230	13876	72.13	5260	5320	5130	6780	3660	5220	5198.56	0.73	0	4157	5566	5392	5256	5082	4946	5325	5015	38	1560	500	3340	10	1	7622000	401	-12.06	0.40	12	0.18	-436.00	13177.00	8700	20230106	-39.54	4400	20231101	19.55	8700	-39.54	20230106	4400	19.55	20231101	8700	-39.54	20230106	4400	19.55	20231101	0.69	N	010400	500	38 억	55471	N	N	5	N	N
125	20231207	130232	57	100.00	KOSPI	건설업	N	N	N	N	N	5240	20	2	0.38	70309970	13529	70.32	5260	5320	5130	6780	3660	5220	5196.98	0.73	0	4150	5566	5392	5256	5082	4946	5325	5015	38	1560	500	3340	10	1	7622000	399	-12.02	0.40	12	0.18	-436.00	13177.00	8700	20230106	-39.77	4400	20231101	19.09	8700	-39.77	20230106	4400	19.09	20231101	8700	-39.77	20230106	4400	19.09	20231101	0.69	N	010400	500	38 억	55471	N	N	5	N	N
126	20231207	120232	57	100.00	KOSPI	건설업	N	N	N	N	N	5200	-20	5	-0.38	68567130	13195	68.59	5260	5320	5130	6780	3660	5220	5196.45	0.73	0	4391	5566	5392	5256	5082	4946	5325	5015	38	1560	500	3340	10	1	7622000	396	-11.93	0.39	12	0.17	-436.00	13177.00	8700	20230106	-40.23	4400	20231101	18.18	8700	-40.23	20230106	4400	18.18	20231101	8700	-40.23	20230106	4400	18.18	20231101	0.69	N	010400	500	38 억	55471	N	N	5	N	N
127	20231207	110230	57	100.00	KOSPI	건설업	N	N	N	N	N	5150	-70	5	-1.34	63543160	12220	63.52	5260	5320	5130	6780	3660	5220	5199.93	0.73	0	3834	5566	5392	5256	5082	4946	5325	5015	38	1560	500	3340	10	1	7622000	393	-11.81	0.39	12	0.16	-436.00	13177.00	8700	20230106	-40.80	4400	20231101	17.05	8700	-40.80	20230106	4400	17.05	20231101	8700	-40.80	20230106	4400	17.05	20231101	0.69	N	010400	500	38 억	55471	N	N	5	N	N
128	20231207	100232	57	100.00	KOSPI	건설업	N	N	N	N	N	5170	-50	5	-0.96	38999850	7490	38.93	5260	5320	5140	6780	3660	5220	5206.92	0.73	0	3655	5566	5392	5256	5082	4946	5325	5015	38	1560	500	3340	10	1	7622000	394	-11.86	0.39	12	0.10	-436.00	13177.00	8700	20230106	-40.57	4400	20231101	17.50	8700	-40.57	20230106	4400	17.50	20231101	8700	-40.57	20230106	4400	17.50	20231101	0.69	N	010400	500	38 억	55471	N	N	5	N	N
129	20231207	090232	57	100.00	KOSPI	건설업	N	N	N	N	N	5220	0	3	0.00	2287880	438	2.28	5260	5260	5220	6780	3660	5220	5223.47	0.73	0	49	5566	5392	5256	5082	4946	5325	5015	38	1560	500	3340	10	1	7622000	398	-11.97	0.40	12	0.01	-436.00	13177.00	8700	20230106	-40.00	4400	20231101	18.64	8700	-40.00	20230106	4400	18.64	20231101	8700	-40.00	20230106	4400	18.64	20231101	0.69	N	010400	500	38 억	55471	N	N	5	N	N
130	20231206	160228	57	100.00	KOSPI	건설업	N	N	N	N	N	5220	-90	5	-1.69	100904820	19238	115.08	5360	5430	5120	6900	3720	5310	5245.08	0.71	0	1266	5830	5570	5440	5180	5050	5505	5115	38	1590	500	3390	10	1	7622000	398	-11.97	0.40	12	0.25	-436.00	13177.00	8700	20230106	-40.00	4400	20231101	18.64	8700	-40.00	20230106	4400	18.64	20231101	8700	-40.00	20230106	4400	18.64	20231101	0.70	N	010400	500	38 억	54247	N	N	5	N	N
131	20231206	150233	57	100.00	KOSPI	건설업	N	N	N	N	N	5330	20	2	0.38	98067390	18695	111.83	5360	5430	5120	6900	3720	5310	5245.65	0.71	0	1308	5830	5570	5440	5180	5050	5505	5115	38	1590	500	3390	10	1	7622000	406	-12.22	0.40	12	0.25	-436.00	13177.00	8700	20230106	-38.74	4400	20231101	21.14	8700	-38.74	20230106	4400	21.14	20231101	8700	-38.74	20230106	4400	21.14	20231101	0.70	N	010400	500	38 억	54247	N	N	0	N	N
132	20231206	140231	57	100.00	KOSPI	건설업	N	N	N	N	N	5280	-30	5	-0.56	69886450	13407	80.20	5360	5360	5120	6900	3720	5310	5212.68	0.71	0	2076	5830	5570	5440	5180	5050	5505	5115	38	1590	500	3390	10	1	7622000	402	-12.11	0.40	12	0.18	-436.00	13177.00	8700	20230106	-39.31	4400	20231101	20.00	8700	-39.31	20230106	4400	20.00	20231101	8700	-39.31	20230106	4400	20.00	20231101	0.70	N	010400	500	38 억	54247	N	N	0	N	N
133	20231206	130231	57	100.00	KOSPI	건설업	N	N	N	N	N	5240	-70	5	-1.32	66410220	12744	76.23	5360	5360	5120	6900	3720	5310	5211.10	0.71	0	1854	5830	5570	5440	5180	5050	5505	5115	38	1590	500	3390	10	1	7622000	399	-12.02	0.40	12	0.17	-436.00	13177.00	8700	20230106	-39.77	4400	20231101	19.09	8700	-39.77	20230106	4400	19.09	20231101	8700	-39.77	20230106	4400	19.09	20231101	0.70	N	010400	500	38 억	54247	N	N	0	N	N
134	20231206	120229	57	100.00	KOSPI	건설업	N	N	N	N	N	5240	-70	5	-1.32	63626010	12212	73.05	5360	5360	5120	6900	3720	5310	5210.12	0.71	0	1869	5830	5570	5440	5180	5050	5505	5115	38	1590	500	3390	10	1	7622000	399	-12.02	0.40	12	0.16	-436.00	13177.00	8700	20230106	-39.77	4400	20231101	19.09	8700	-39.77	20230106	4400	19.09	20231101	8700	-39.77	20230106	4400	19.09	20231101	0.70	N	010400	500	38 억	54247	N	N	0	N	N
135	20231206	110233	57	100.00	KOSPI	건설업	N	N	N	N	N	5220	-90	5	-1.69	62386120	11975	71.63	5360	5360	5120	6900	3720	5310	5209.70	0.71	0	1849	5830	5570	5440	5180	5050	5505	5115	38	1590	500	3390	10	1	7622000	398	-11.97	0.40	12	0.16	-436.00	13177.00	8700	20230106	-40.00	4400	20231101	18.64	8700	-40.00	20230106	4400	18.64	20231101	8700	-40.00	20230106	4400	18.64	20231101	0.70	N	010400	500	38 억	54247	N	N	0	N	N
136	20231206	100230	57	100.00	KOSPI	건설업	N	N	N	N	N	5170	-140	5	-2.64	54445010	10454	62.54	5360	5360	5120	6900	3720	5310	5208.06	0.71	0	2375	5830	5570	5440	5180	5050	5505	5115	38	1590	500	3390	10	1	7622000	394	-11.86	0.39	12	0.14	-436.00	13177.00	8700	20230106	-40.57	4400	20231101	17.50	8700	-40.57	20230106	4400	17.50	20231101	8700	-40.57	20230106	4400	17.50	20231101	0.70	N	010400	500	38 억	54247	N	N	0	N	N
137	20231206	090232	57	100.00	KOSPI	건설업	N	N	N	N	N	5360	50	2	0.94	2470960	461	2.76	5360	5360	5360	6900	3720	5310	5360.00	0.71	0	-60	5830	5570	5440	5180	5050	5505	5115	38	1590	500	3390	10	1	7622000	409	-12.29	0.41	12	0.01	-436.00	13177.00	8700	20230106	-38.39	4400	20231101	21.82	8700	-38.39	20230106	4400	21.82	20231101	8700	-38.39	20230106	4400	21.82	20231101	0.70	N	010400	500	38 억	54247	N	N	0	N	N
138	20231205	160231	57	100.00	KOSPI	건설업	N	N	N	N	N	5310	-360	5	-6.35	91551580	16717	132.76	5600	5700	5310	7370	3970	5670	5476.56	0.70	0	843	5863	5766	5693	5596	5523	5815	5645	38	1700	500	3620	10	1	7622000	405	-12.18	0.40	12	0.22	-436.00	13177.00	8700	20230106	-38.97	4400	20231101	20.68	8700	-38.97	20230106	4400	20.68	20231101	8700	-38.97	20230106	4400	20.68	20231101	0.71	N	010400	500	38 억	53428	N	N	1	N	N
139	20231205	150232	57	100.00	KOSPI	건설업	N	N	N	N	N	5360	-310	5	-5.47	86329740	15736	124.97	5600	5700	5360	7370	3970	5670	5486.13	0.70	0	1497	5863	5766	5693	5596	5523	5815	5645	38	1700	500	3620	10	1	7622000	409	-12.29	0.41	12	0.21	-436.00	13177.00	8700	20230106	-38.39	4400	20231101	21.82	8700	-38.39	20230106	4400	21.82	20231101	8700	-38.39	20230106	4400	21.82	20231101	0.71	N	010400	500	38 억	53428	N	N	1	N	N
140	20231205	140232	57	100.00	KOSPI	건설업	N	N	N	N	N	5400	-270	5	-4.76	75242570	13668	108.55	5600	5700	5360	7370	3970	5670	5505.02	0.70	0	1565	5863	5766	5693	5596	5523	5815	5645	38	1700	500	3620	10	1	7622000	412	-12.39	0.41	12	0.18	-436.00	13177.00	8700	20230106	-37.93	4400	20231101	22.73	8700	-37.93	20230106	4400	22.73	20231101	8700	-37.93	20230106	4400	22.73	20231101	0.71	N	010400	500	38 억	53428	N	N	1	N	N
141	20231205	130231	57	100.00	KOSPI	건설업	N	N	N	N	N	5390	-280	5	-4.94	66173270	11981	95.15	5600	5700	5370	7370	3970	5670	5523.18	0.70	0	621	5863	5766	5693	5596	5523	5815	5645	38	1700	500	3620	10	1	7622000	411	-12.36	0.41	12	0.16	-436.00	13177.00	8700	20230106	-38.05	4400	20231101	22.50	8700	-38.05	20230106	4400	22.50	20231101	8700	-38.05	20230106	4400	22.50	20231101	0.71	N	010400	500	38 억	53428	N	N	1	N	N
142	20231205	120231	57	100.00	KOSPI	건설업	N	N	N	N	N	5470	-200	5	-3.53	54244300	9782	77.68	5600	5700	5460	7370	3970	5670	5545.32	0.70	0	668	5863	5766	5693	5596	5523	5815	5645	38	1700	500	3620	10	1	7622000	417	-12.55	0.42	12	0.13	-436.00	13177.00	8700	20230106	-37.13	4400	20231101	24.32	8700	-37.13	20230106	4400	24.32	20231101	8700	-37.13	20230106	4400	24.32	20231101	0.71	N	010400	500	38 억	53428	N	N	1	N	N
143	20231205	110230	57	100.00	KOSPI	건설업	N	N	N	N	N	5530	-140	5	-2.47	44957520	8090	64.25	5600	5700	5490	7370	3970	5670	5557.17	0.70	0	684	5863	5766	5693	5596	5523	5815	5645	38	1700	500	3620	10	1	7622000	421	-12.68	0.42	12	0.11	-436.00	13177.00	8700	20230106	-36.44	4400	20231101	25.68	8700	-36.44	20230106	4400	25.68	20231101	8700	-36.44	20230106	4400	25.68	20231101	0.71	N	010400	500	38 억	53428	N	N	1	N	N
144	20231205	100231	57	100.00	KOSPI	건설업	N	N	N	N	N	5590	-80	5	-1.41	12295430	2189	17.38	5600	5700	5590	7370	3970	5670	5616.92	0.70	0	-109	5863	5766	5693	5596	5523	5815	5645	38	1700	500	3620	10	1	7622000	426	-12.82	0.42	12	0.03	-436.00	13177.00	8700	20230106	-35.75	4400	20231101	27.05	8700	-35.75	20230106	4400	27.05	20231101	8700	-35.75	20230106	4400	27.05	20231101	0.71	N	010400	500	38 억	53428	N	N	1	N	N
145	20231205	090228	57	100.00	KOSPI	건설업	N	N	N	N	N	5700	30	2	0.53	2038700	364	2.89	5600	5700	5600	7370	3970	5670	5600.82	0.70	0	0	5863	5766	5693	5596	5523	5815	5645	38	1700	500	3620	10	1	7622000	434	-13.07	0.43	12	0.00	-436.00	13177.00	8700	20230106	-34.48	4400	20231101	29.55	8700	-34.48	20230106	4400	29.55	20231101	8700	-34.48	20230106	4400	29.55	20231101	0.71	N	010400	500	38 억	53428	N	N	1	N	N
146	20231204	160231	57	100.00	KOSPI	건설업	N	N	N	N	N	5670	50	2	0.89	71550480	12592	36.76	5620	5790	5620	7300	3940	5620	5682.22	0.71	0	-655	5826	5722	5606	5502	5386	5775	5555	38	1680	500	3590	10	1	7622000	432	-13.00	0.43	12	0.17	-436.00	13177.00	8700	20230106	-34.83	4400	20231101	28.86	8700	-34.83	20230106	4400	28.86	20231101	8700	-34.83	20230106	4400	28.86	20231101	0.74	N	010400	500	38 억	54109	N	N	1	N	N
147	20231204	150232	57	100.00	KOSPI	건설업	N	N	N	N	N	5670	50	2	0.89	64279600	11310	33.02	5620	5790	5620	7300	3940	5620	5683.43	0.71	0	-668	5826	5722	5606	5502	5386	5775	5555	38	1680	500	3590	10	1	7622000	432	-13.00	0.43	12	0.15	-436.00	13177.00	8700	20230106	-34.83	4400	20231101	28.86	8700	-34.83	20230106	4400	28.86	20231101	8700	-34.83	20230106	4400	28.86	20231101	0.74	N	010400	500	38 억	54109	N	N	0	N	N
148	20231204	140230	57	100.00	KOSPI	건설업	N	N	N	N	N	5680	60	2	1.07	60277980	10605	30.96	5620	5790	5620	7300	3940	5620	5683.92	0.71	0	-667	5826	5722	5606	5502	5386	5775	5555	38	1680	500	3590	10	1	7622000	433	-13.03	0.43	12	0.14	-436.00	13177.00	8700	20230106	-34.71	4400	20231101	29.09	8700	-34.71	20230106	4400	29.09	20231101	8700	-34.71	20230106	4400	29.09	20231101	0.74	N	010400	500	38 억	54109	N	N	0	N	N
149	20231204	130229	57	100.00	KOSPI	건설업	N	N	N	N	N	5680	60	2	1.07	52478820	9236	26.96	5620	5790	5620	7300	3940	5620	5681.99	0.71	0	-667	5826	5722	5606	5502	5386	5775	5555	38	1680	500	3590	10	1	7622000	433	-13.03	0.43	12	0.12	-436.00	13177.00	8700	20230106	-34.71	4400	20231101	29.09	8700	-34.71	20230106	4400	29.09	20231101	8700	-34.71	20230106	4400	29.09	20231101	0.74	N	010400	500	38 억	54109	N	N	0	N	N
150	20231204	120230	57	100.00	KOSPI	건설업	N	N	N	N	N	5650	30	2	0.53	38968160	6859	20.02	5620	5790	5620	7300	3940	5620	5681.32	0.71	0	-606	5826	5722	5606	5502	5386	5775	5555	38	1680	500	3590	10	1	7622000	431	-12.96	0.43	12	0.09	-436.00	13177.00	8700	20230106	-35.06	4400	20231101	28.41	8700	-35.06	20230106	4400	28.41	20231101	8700	-35.06	20230106	4400	28.41	20231101	0.74	N	010400	500	38 억	54109	N	N	0	N	N
151	20231204	110230	57	100.00	KOSPI	건설업	N	N	N	N	N	5670	50	2	0.89	37351130	6573	19.19	5620	5790	5620	7300	3940	5620	5682.51	0.71	0	-606	5826	5722	5606	5502	5386	5775	5555	38	1680	500	3590	10	1	7622000	432	-13.00	0.43	12	0.09	-436.00	13177.00	8700	20230106	-34.83	4400	20231101	28.86	8700	-34.83	20230106	4400	28.86	20231101	8700	-34.83	20230106	4400	28.86	20231101	0.74	N	010400	500	38 억	54109	N	N	0	N	N
152	20231204	100229	57	100.00	KOSPI	건설업	N	N	N	N	N	5700	80	2	1.42	27433810	4827	14.09	5620	5790	5620	7300	3940	5620	5683.41	0.71	0	-571	5826	5722	5606	5502	5386	5775	5555	38	1680	500	3590	10	1	7622000	434	-13.07	0.43	12	0.06	-436.00	13177.00	8700	20230106	-34.48	4400	20231101	29.55	8700	-34.48	20230106	4400	29.55	20231101	8700	-34.48	20230106	4400	29.55	20231101	0.74	N	010400	500	38 억	54109	N	N	0	N	N
153	20231204	090229	57	100.00	KOSPI	건설업	N	N	N	N	N	5710	90	2	1.60	6842330	1191	3.48	5620	5790	5620	7300	3940	5620	5745.03	0.71	0	-639	5826	5722	5606	5502	5386	5775	5555	38	1680	500	3590	10	1	7622000	435	-13.10	0.43	12	0.02	-436.00	13177.00	8700	20230106	-34.37	4400	20231101	29.77	8700	-34.37	20230106	4400	29.77	20231101	8700	-34.37	20230106	4400	29.77	20231101	0.74	N	010400	500	38 억	54109	N	N	0	N	N
154	20231201	160230	57	100.00	KOSPI	건설업	N	N	N	N	N	5620	140	2	2.55	192446600	34241	395.39	5500	5710	5490	7120	3840	5480	5620.36	0.69	0	1218	5633	5556	5413	5336	5193	5595	5375	38	1640	500	3500	10	1	7622000	428	-12.89	0.43	12	0.45	-436.00	13177.00	8700	20230106	-35.40	4400	20231101	27.73	8700	-35.40	20230106	4400	27.73	20231101	8700	-35.40	20230106	4400	27.73	20231101	0.75	N	010400	500	38 억	52931	N	N	0	N	N
155	20231201	150230	57	100.00	KOSPI	건설업	N	N	N	N	N	5580	100	2	1.82	187511280	33357	385.18	5500	5710	5490	7120	3840	5480	5621.35	0.69	0	1166	5633	5556	5413	5336	5193	5595	5375	38	1640	500	3500	10	1	7622000	425	-12.80	0.42	12	0.44	-436.00	13177.00	8700	20230106	-35.86	4400	20231101	26.82	8700	-35.86	20230106	4400	26.82	20231101	8700	-35.86	20230106	4400	26.82	20231101	0.75	N	010400	500	38 억	52931	N	N	0	N	N
156	20231201	140229	57	100.00	KOSPI	건설업	N	N	N	N	N	5660	180	2	3.28	173754290	30907	356.89	5500	5710	5490	7120	3840	5480	5621.84	0.69	0	1119	5633	5556	5413	5336	5193	5595	5375	38	1640	500	3500	10	1	7622000	431	-12.98	0.43	12	0.41	-436.00	13177.00	8700	20230106	-34.94	4400	20231101	28.64	8700	-34.94	20230106	4400	28.64	20231101	8700	-34.94	20230106	4400	28.64	20231101	0.75	N	010400	500	38 억	52931	N	N	0	N	N
157	20231201	130228	57	100.00	KOSPI	건설업	N	N	N	N	N	5640	160	2	2.92	141651840	25208	291.09	5500	5710	5490	7120	3840	5480	5619.32	0.69	0	1472	5633	5556	5413	5336	5193	5595	5375	38	1640	500	3500	10	1	7622000	430	-12.94	0.43	12	0.33	-436.00	13177.00	8700	20230106	-35.17	4400	20231101	28.18	8700	-35.17	20230106	4400	28.18	20231101	8700	-35.17	20230106	4400	28.18	20231101	0.75	N	010400	500	38 억	52931	N	N	0	N	N
158	20231201	120230	57	100.00	KOSPI	건설업	N	N	N	N	N	5680	200	2	3.65	121882230	21727	250.89	5500	5680	5490	7120	3840	5480	5609.71	0.69	0	2103	5633	5556	5413	5336	5193	5595	5375	38	1640	500	3500	10	1	7622000	433	-13.03	0.43	12	0.29	-436.00	13177.00	8700	20230106	-34.71	4400	20231101	29.09	8700	-34.71	20230106	4400	29.09	20231101	8700	-34.71	20230106	4400	29.09	20231101	0.75	N	010400	500	38 억	52931	N	N	0	N	N
159	20231201	110229	57	100.00	KOSPI	건설업	N	N	N	N	N	5630	150	2	2.74	69959370	12505	144.40	5500	5660	5490	7120	3840	5480	5594.51	0.69	0	3071	5633	5556	5413	5336	5193	5595	5375	38	1640	500	3500	10	1	7622000	429	-12.91	0.43	12	0.16	-436.00	13177.00	8700	20230106	-35.29	4400	20231101	27.95	8700	-35.29	20230106	4400	27.95	20231101	8700	-35.29	20230106	4400	27.95	20231101	0.75	N	010400	500	38 억	52931	N	N	0	N	N
160	20231201	100230	57	100.00	KOSPI	건설업	N	N	N	N	N	5580	100	2	1.82	50634280	9070	104.73	5500	5660	5490	7120	3840	5480	5582.61	0.69	0	2985	5633	5556	5413	5336	5193	5595	5375	38	1640	500	3500	10	1	7622000	425	-12.80	0.42	12	0.12	-436.00	13177.00	8700	20230106	-35.86	4400	20231101	26.82	8700	-35.86	20230106	4400	26.82	20231101	8700	-35.86	20230106	4400	26.82	20231101	0.75	N	010400	500	38 억	52931	N	N	0	N	N
161	20231201	090227	57	100.00	KOSPI	건설업	N	N	N	N	N	5500	20	2	0.36	896390	163	1.88	5500	5510	5490	7120	3840	5480	5499.33	0.69	0	8	5633	5556	5413	5336	5193	5595	5375	38	1640	500	3500	10	1	7622000	419	-12.61	0.42	12	0.00	-436.00	13177.00	8700	20230106	-36.78	4400	20231101	25.00	8700	-36.78	20230106	4400	25.00	20231101	8700	-36.78	20230106	4400	25.00	20231101	0.75	N	010400	500	38 억	52931	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History