KissMeData/010400/price/prices-20241201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160255	57	100.00	KOSPI		건설	N	N	N	N	N	3295	150	2	4.77	12464375	3760	218.48	3105	3380	3105	4085	2205	3145	3315.30	0.52	-345	-345	3281	3212	3141	3072	3001	3177	3037	38	940	500	2130	5	1	7622000	251	12.97	0.25	12	0.05	254.00	13420.00	5700	20231221	-42.19	2840	20241203	16.02	5670	-41.89	20240116	2840	16.02	20241203	5670	-41.89	20240116	2840	16.02	20241203	0.14	N	010400	500	38 억	39443	N	N	0	N	N
3	20241231	150256	57	100.00	KOSPI		건설	N	N	N	N	N	3295	150	2	4.77	12464375	3760	218.48	3105	3380	3105	4085	2205	3145	3315.30	0.52	-345	-345	3281	3212	3141	3072	3001	3177	3037	38	940	500	2130	5	1	7622000	251	12.97	0.25	12	0.05	254.00	13420.00	5700	20231221	-42.19	2840	20241203	16.02	5670	-41.89	20240116	2840	16.02	20241203	5670	-41.89	20240116	2840	16.02	20241203	0.14	N	010400	500	38 억	39443	N	N	0	N	N
4	20241231	140255	57	100.00	KOSPI		건설	N	N	N	N	N	3295	150	2	4.77	12464375	3760	218.48	3105	3380	3105	4085	2205	3145	3315.30	0.52	-345	-345	3281	3212	3141	3072	3001	3177	3037	38	940	500	2130	5	1	7622000	251	12.97	0.25	12	0.05	254.00	13420.00	5700	20231221	-42.19	2840	20241203	16.02	5670	-41.89	20240116	2840	16.02	20241203	5670	-41.89	20240116	2840	16.02	20241203	0.14	N	010400	500	38 억	39443	N	N	0	N	N
5	20241231	130254	57	100.00	KOSPI		건설	N	N	N	N	N	3295	150	2	4.77	12464375	3760	218.48	3105	3380	3105	4085	2205	3145	3315.30	0.52	-345	-345	3281	3212	3141	3072	3001	3177	3037	38	940	500	2130	5	1	7622000	251	12.97	0.25	12	0.05	254.00	13420.00	5700	20231221	-42.19	2840	20241203	16.02	5670	-41.89	20240116	2840	16.02	20241203	5670	-41.89	20240116	2840	16.02	20241203	0.14	N	010400	500	38 억	39443	N	N	0	N	N
6	20241231	120254	57	100.00	KOSPI		건설	N	N	N	N	N	3295	150	2	4.77	12464375	3760	218.48	3105	3380	3105	4085	2205	3145	3315.30	0.52	-345	-345	3281	3212	3141	3072	3001	3177	3037	38	940	500	2130	5	1	7622000	251	12.97	0.25	12	0.05	254.00	13420.00	5700	20231221	-42.19	2840	20241203	16.02	5670	-41.89	20240116	2840	16.02	20241203	5670	-41.89	20240116	2840	16.02	20241203	0.14	N	010400	500	38 억	39443	N	N	0	N	N
7	20241231	110254	57	100.00	KOSPI		건설	N	N	N	N	N	3295	150	2	4.77	12464375	3760	218.48	3105	3380	3105	4085	2205	3145	3315.30	0.52	-345	-345	3281	3212	3141	3072	3001	3177	3037	38	940	500	2130	5	1	7622000	251	12.97	0.25	12	0.05	254.00	13420.00	5700	20231221	-42.19	2840	20241203	16.02	5670	-41.89	20240116	2840	16.02	20241203	5670	-41.89	20240116	2840	16.02	20241203	0.14	N	010400	500	38 억	39443	N	N	0	N	N
8	20241231	100256	57	100.00	KOSPI		건설	N	N	N	N	N	3295	150	2	4.77	12464375	3760	218.48	3105	3380	3105	4085	2205	3145	3315.30	0.52	-345	-345	3281	3212	3141	3072	3001	3177	3037	38	940	500	2130	5	1	7622000	251	12.97	0.25	12	0.05	254.00	13420.00	5700	20231221	-42.19	2840	20241203	16.02	5670	-41.89	20240116	2840	16.02	20241203	5670	-41.89	20240116	2840	16.02	20241203	0.14	N	010400	500	38 억	39443	N	N	0	N	N
9	20241231	090256	57	100.00	KOSPI		건설	N	N	N	N	N	3295	150	2	4.77	12464375	3760	218.48	3105	3380	3105	4085	2205	3145	3315.30	0.52	-345	-345	3281	3212	3141	3072	3001	3177	3037	38	940	500	2130	5	1	7622000	251	12.97	0.25	12	0.05	254.00	13420.00	5700	20231221	-42.19	2840	20241203	16.02	5670	-41.89	20240116	2840	16.02	20241203	5670	-41.89	20240116	2840	16.02	20241203	0.14	N	010400	500	38 억	39443	N	N	0	N	N
10	20241230	160253	57	100.00	KOSPI		건설	N	N	N	N	N	3295	150	2	4.77	12464375	3760	218.48	3105	3380	3105	4085	2205	3145	3315.30	0.52	0	-345	3281	3212	3141	3072	3001	3177	3037	38	940	500	2130	5	1	7622000	251	12.97	0.25	12	0.05	254.00	13420.00	5700	20231221	-42.19	2840	20241203	16.02	5670	-41.89	20240116	2840	16.02	20241203	5670	-41.89	20240116	2840	16.02	20241203	0.14	N	010400	500	38 억	39788	N	N	0	N	N
11	20241230	150256	57	100.00	KOSPI		건설	N	N	N	N	N	3275	130	2	4.13	10764155	3244	188.50	3105	3380	3105	4085	2205	3145	3318.17	0.52	0	-344	3281	3212	3141	3072	3001	3177	3037	38	940	500	2130	5	1	7622000	250	12.89	0.24	12	0.04	254.00	13420.00	5700	20231221	-42.54	2840	20241203	15.32	5670	-42.24	20240116	2840	15.32	20241203	5670	-42.24	20240116	2840	15.32	20241203	0.14	N	010400	500	38 억	39788	N	N	0	N	N
12	20241230	140255	57	100.00	KOSPI		건설	N	N	N	N	N	3290	145	2	4.61	10571035	3184	185.01	3105	3380	3105	4085	2205	3145	3320.05	0.52	0	-344	3281	3212	3141	3072	3001	3177	3037	38	940	500	2130	5	1	7622000	251	12.95	0.25	12	0.04	254.00	13420.00	5700	20231221	-42.28	2840	20241203	15.85	5670	-41.98	20240116	2840	15.85	20241203	5670	-41.98	20240116	2840	15.85	20241203	0.14	N	010400	500	38 억	39788	N	N	0	N	N
13	20241230	130255	57	100.00	KOSPI		건설	N	N	N	N	N	3340	195	2	6.20	10249500	3084	179.20	3105	3380	3105	4085	2205	3145	3323.44	0.52	0	-344	3281	3212	3141	3072	3001	3177	3037	38	940	500	2130	5	1	7622000	255	13.15	0.25	12	0.04	254.00	13420.00	5700	20231221	-41.40	2840	20241203	17.61	5670	-41.09	20240116	2840	17.61	20241203	5670	-41.09	20240116	2840	17.61	20241203	0.14	N	010400	500	38 억	39788	N	N	0	N	N
14	20241230	120254	57	100.00	KOSPI		건설	N	N	N	N	N	3300	155	2	4.93	10229645	3078	178.85	3105	3380	3105	4085	2205	3145	3323.47	0.52	0	-343	3281	3212	3141	3072	3001	3177	3037	38	940	500	2130	5	1	7622000	252	12.99	0.25	12	0.04	254.00	13420.00	5700	20231221	-42.11	2840	20241203	16.20	5670	-41.80	20240116	2840	16.20	20241203	5670	-41.80	20240116	2840	16.20	20241203	0.14	N	010400	500	38 억	39788	N	N	0	N	N
15	20241230	110255	57	100.00	KOSPI		건설	N	N	N	N	N	3360	215	2	6.84	9501765	2861	166.24	3105	3380	3105	4085	2205	3145	3321.13	0.52	0	-158	3281	3212	3141	3072	3001	3177	3037	38	940	500	2130	5	1	7622000	256	13.23	0.25	12	0.04	254.00	13420.00	5700	20231221	-41.05	2840	20241203	18.31	5670	-40.74	20240116	2840	18.31	20241203	5670	-40.74	20240116	2840	18.31	20241203	0.14	N	010400	500	38 억	39788	N	N	0	N	N
16	20241230	100255	57	100.00	KOSPI		건설	N	N	N	N	N	3335	190	2	6.04	5220875	1580	91.81	3105	3350	3105	4085	2205	3145	3304.35	0.52	0	-176	3281	3212	3141	3072	3001	3177	3037	38	940	500	2130	5	1	7622000	254	13.13	0.25	12	0.02	254.00	13420.00	5700	20231221	-41.49	2840	20241203	17.43	5670	-41.18	20240116	2840	17.43	20241203	5670	-41.18	20240116	2840	17.43	20241203	0.14	N	010400	500	38 억	39788	N	N	0	N	N
17	20241230	090256	57	100.00	KOSPI		건설	N	N	N	N	N	3105	-40	5	-1.27	130410	42	2.44	3105	3105	3105	4085	2205	3145	3105.00	0.52	0	33	3281	3212	3141	3072	3001	3177	3037	38	940	500	2130	5	1	7622000	237	12.22	0.23	12	0.00	254.00	13420.00	5700	20231221	-45.53	2840	20241203	9.33	5670	-45.24	20240116	2840	9.33	20241203	5670	-45.24	20240116	2840	9.33	20241203	0.14	N	010400	500	38 억	39788	N	N	0	N	N
18	20241227	160254	57	100.00	KOSPI		건설업	N	N	N	N	N	3145	-20	5	-0.63	5406670	1721	69.23	3195	3210	3070	4110	2220	3165	3141.59	0.52	0	24	3365	3265	3210	3110	3055	3237	3082	38	945	500	2150	5	1	7622000	240	12.38	0.23	12	0.02	254.00	13420.00	5730	20231219	-45.11	2840	20241203	10.74	5670	-44.53	20240116	2840	10.74	20241203	5670	-44.53	20240116	2840	10.74	20241203	0.14	N	010400	500	38 억	39781	N	N	0	N	N
19	20241227	150253	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	-15	5	-0.47	5170650	1646	66.21	3195	3210	3070	4110	2220	3165	3141.34	0.52	0	19	3365	3265	3210	3110	3055	3237	3082	38	945	500	2150	5	1	7622000	240	12.40	0.23	12	0.02	254.00	13420.00	5730	20231219	-45.03	2840	20241203	10.92	5670	-44.44	20240116	2840	10.92	20241203	5670	-44.44	20240116	2840	10.92	20241203	0.14	N	010400	500	38 억	39781	N	N	0	N	N
20	20241227	140256	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	-15	5	-0.47	5104630	1625	65.37	3195	3210	3070	4110	2220	3165	3141.31	0.52	0	19	3365	3265	3210	3110	3055	3237	3082	38	945	500	2150	5	1	7622000	240	12.40	0.23	12	0.02	254.00	13420.00	5730	20231219	-45.03	2840	20241203	10.92	5670	-44.44	20240116	2840	10.92	20241203	5670	-44.44	20240116	2840	10.92	20241203	0.14	N	010400	500	38 억	39781	N	N	0	N	N
21	20241227	130255	57	100.00	KOSPI		건설업	N	N	N	N	N	3140	-25	5	-0.79	3188760	1015	40.83	3195	3210	3070	4110	2220	3165	3141.64	0.52	0	-6	3365	3265	3210	3110	3055	3237	3082	38	945	500	2150	5	1	7622000	239	12.36	0.23	12	0.01	254.00	13420.00	5730	20231219	-45.20	2840	20241203	10.56	5670	-44.62	20240116	2840	10.56	20241203	5670	-44.62	20240116	2840	10.56	20241203	0.14	N	010400	500	38 억	39781	N	N	0	N	N
22	20241227	120254	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	-15	5	-0.47	3094670	985	39.62	3195	3210	3070	4110	2220	3165	3141.80	0.52	0	-9	3365	3265	3210	3110	3055	3237	3082	38	945	500	2150	5	1	7622000	240	12.40	0.23	12	0.01	254.00	13420.00	5730	20231219	-45.03	2840	20241203	10.92	5670	-44.44	20240116	2840	10.92	20241203	5670	-44.44	20240116	2840	10.92	20241203	0.14	N	010400	500	38 억	39781	N	N	0	N	N
23	20241227	110253	57	100.00	KOSPI		건설업	N	N	N	N	N	3170	5	2	0.16	2884590	918	36.93	3195	3210	3070	4110	2220	3165	3142.25	0.52	0	-8	3365	3265	3210	3110	3055	3237	3082	38	945	500	2150	5	1	7622000	242	12.48	0.24	12	0.01	254.00	13420.00	5730	20231219	-44.68	2840	20241203	11.62	5670	-44.09	20240116	2840	11.62	20241203	5670	-44.09	20240116	2840	11.62	20241203	0.14	N	010400	500	38 억	39781	N	N	0	N	N
24	20241227	100254	57	100.00	KOSPI		건설업	N	N	N	N	N	3160	-5	5	-0.16	1427150	451	18.14	3195	3210	3100	4110	2220	3165	3164.41	0.52	0	27	3365	3265	3210	3110	3055	3237	3082	38	945	500	2150	5	1	7622000	241	12.44	0.24	12	0.01	254.00	13420.00	5730	20231219	-44.85	2840	20241203	11.27	5670	-44.27	20240116	2840	11.27	20241203	5670	-44.27	20240116	2840	11.27	20241203	0.14	N	010400	500	38 억	39781	N	N	0	N	N
25	20241227	090256	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	0	3	0.00	0	0	0.00	0	0	0	4110	2220	3165	0.00	0.52	0	0	3365	3265	3210	3110	3055	3237	3082	38	945	500	2150	5	1	7622000	241	12.46	0.24	12	0.00	254.00	13420.00	5730	20231219	-44.76	2840	20241203	11.44	5670	-44.18	20240116	2840	11.44	20241203	5670	-44.18	20240116	2840	11.44	20241203	0.14	N	010400	500	38 억	39781	N	N	0	N	N
26	20241226	160253	57	100.00	KOSPI		건설업	N	N	N	N	N	3165	-25	5	-0.78	7975565	2485	72.60	3170	3310	3155	4145	2235	3190	3209.48	0.52	0	-100	3330	3260	3175	3105	3020	3295	3140	38	955	500	2160	5	1	7622000	241	12.46	0.24	12	0.03	254.00	13420.00	5730	20231219	-44.76	2840	20241203	11.44	5670	-44.18	20240116	2840	11.44	20241203	5670	-44.18	20240116	2840	11.44	20241203	0.14	N	010400	500	38 억	39875	N	N	0	N	N
27	20241226	150252	57	100.00	KOSPI		건설업	N	N	N	N	N	3180	-10	5	-0.31	5581680	1735	50.69	3170	3310	3155	4145	2235	3190	3217.11	0.52	0	-87	3330	3260	3175	3105	3020	3295	3140	38	955	500	2160	5	1	7622000	242	12.52	0.24	12	0.02	254.00	13420.00	5730	20231219	-44.50	2840	20241203	11.97	5670	-43.92	20240116	2840	11.97	20241203	5670	-43.92	20240116	2840	11.97	20241203	0.14	N	010400	500	38 억	39875	N	N	0	N	N
28	20241226	140252	57	100.00	KOSPI		건설업	N	N	N	N	N	3195	5	2	0.16	4853445	1507	44.03	3170	3310	3155	4145	2235	3190	3220.60	0.52	0	-80	3330	3260	3175	3105	3020	3295	3140	38	955	500	2160	5	1	7622000	244	12.58	0.24	12	0.02	254.00	13420.00	5730	20231219	-44.24	2840	20241203	12.50	5670	-43.65	20240116	2840	12.50	20241203	5670	-43.65	20240116	2840	12.50	20241203	0.14	N	010400	500	38 억	39875	N	N	0	N	N
29	20241226	130254	57	100.00	KOSPI		건설업	N	N	N	N	N	3195	5	2	0.16	4690305	1456	42.54	3170	3310	3155	4145	2235	3190	3221.36	0.52	0	-108	3330	3260	3175	3105	3020	3295	3140	38	955	500	2160	5	1	7622000	244	12.58	0.24	12	0.02	254.00	13420.00	5730	20231219	-44.24	2840	20241203	12.50	5670	-43.65	20240116	2840	12.50	20241203	5670	-43.65	20240116	2840	12.50	20241203	0.14	N	010400	500	38 억	39875	N	N	0	N	N
30	20241226	120252	57	100.00	KOSPI		건설업	N	N	N	N	N	3180	-10	5	-0.31	3976010	1236	36.11	3170	3310	3155	4145	2235	3190	3216.84	0.52	0	-3	3330	3260	3175	3105	3020	3295	3140	38	955	500	2160	5	1	7622000	242	12.52	0.24	12	0.02	254.00	13420.00	5730	20231219	-44.50	2840	20241203	11.97	5670	-43.92	20240116	2840	11.97	20241203	5670	-43.92	20240116	2840	11.97	20241203	0.14	N	010400	500	38 억	39875	N	N	0	N	N
31	20241226	110253	57	100.00	KOSPI		건설업	N	N	N	N	N	3200	10	2	0.31	3335780	1037	30.30	3170	3310	3155	4145	2235	3190	3216.76	0.52	0	-5	3330	3260	3175	3105	3020	3295	3140	38	955	500	2160	5	1	7622000	244	12.60	0.24	12	0.01	254.00	13420.00	5730	20231219	-44.15	2840	20241203	12.68	5670	-43.56	20240116	2840	12.68	20241203	5670	-43.56	20240116	2840	12.68	20241203	0.14	N	010400	500	38 억	39875	N	N	0	N	N
32	20241226	100253	57	100.00	KOSPI		건설업	N	N	N	N	N	3225	35	2	1.10	1432555	446	13.03	3170	3310	3155	4145	2235	3190	3212.01	0.52	0	96	3330	3260	3175	3105	3020	3295	3140	38	955	500	2160	5	1	7622000	246	12.70	0.24	12	0.01	254.00	13420.00	5730	20231219	-43.72	2840	20241203	13.56	5670	-43.12	20240116	2840	13.56	20241203	5670	-43.12	20240116	2840	13.56	20241203	0.14	N	010400	500	38 억	39875	N	N	0	N	N
33	20241226	090253	57	100.00	KOSPI		건설업	N	N	N	N	N	3205	15	2	0.47	591530	186	5.43	3170	3205	3155	4145	2235	3190	3180.27	0.52	0	61	3330	3260	3175	3105	3020	3295	3140	38	955	500	2160	5	1	7622000	244	12.62	0.24	12	0.00	254.00	13420.00	5730	20231219	-44.07	2840	20241203	12.85	5670	-43.47	20240116	2840	12.85	20241203	5670	-43.47	20240116	2840	12.85	20241203	0.14	N	010400	500	38 억	39875	N	N	0	N	N
34	20241224	160253	57	100.00	KOSPI		건설업	N	N	N	N	N	3190	-10	5	-0.31	10876450	3423	56.21	3180	3245	3090	4160	2240	3200	3177.46	0.52	0	52	3473	3336	3268	3131	3063	3302	3097	38	960	500	2170	5	1	7622000	243	12.56	0.24	12	0.04	254.00	13420.00	5730	20231215	-44.33	2840	20241203	12.32	5670	-43.74	20240116	2840	12.32	20241203	5670	-43.74	20240116	2840	12.32	20241203	0.14	N	010400	500	38 억	39805	N	N	8	N	N
35	20241224	150252	57	100.00	KOSPI		건설업	N	N	N	N	N	3220	20	2	0.62	9194830	2896	47.55	3180	3220	3090	4160	2240	3200	3175.01	0.52	0	54	3473	3336	3268	3131	3063	3302	3097	38	960	500	2170	5	1	7622000	245	12.68	0.24	12	0.04	254.00	13420.00	5730	20231215	-43.80	2840	20241203	13.38	5670	-43.21	20240116	2840	13.38	20241203	5670	-43.21	20240116	2840	13.38	20241203	0.14	N	010400	500	38 억	39805	N	N	8	N	N
36	20241224	140251	57	100.00	KOSPI		건설업	N	N	N	N	N	3220	20	2	0.62	8470405	2671	43.86	3180	3220	3090	4160	2240	3200	3171.25	0.52	0	54	3473	3336	3268	3131	3063	3302	3097	38	960	500	2170	5	1	7622000	245	12.68	0.24	12	0.04	254.00	13420.00	5730	20231215	-43.80	2840	20241203	13.38	5670	-43.21	20240116	2840	13.38	20241203	5670	-43.21	20240116	2840	13.38	20241203	0.14	N	010400	500	38 억	39805	N	N	8	N	N
37	20241224	130252	57	100.00	KOSPI		건설업	N	N	N	N	N	3210	10	2	0.31	7632130	2410	39.57	3180	3210	3090	4160	2240	3200	3166.86	0.52	0	53	3473	3336	3268	3131	3063	3302	3097	38	960	500	2170	5	1	7622000	245	12.64	0.24	12	0.03	254.00	13420.00	5730	20231215	-43.98	2840	20241203	13.03	5670	-43.39	20240116	2840	13.03	20241203	5670	-43.39	20240116	2840	13.03	20241203	0.14	N	010400	500	38 억	39805	N	N	8	N	N
38	20241224	120251	57	100.00	KOSPI		건설업	N	N	N	N	N	3210	10	2	0.31	7468440	2359	38.74	3180	3210	3090	4160	2240	3200	3165.93	0.52	0	52	3473	3336	3268	3131	3063	3302	3097	38	960	500	2170	5	1	7622000	245	12.64	0.24	12	0.03	254.00	13420.00	5730	20231215	-43.98	2840	20241203	13.03	5670	-43.39	20240116	2840	13.03	20241203	5670	-43.39	20240116	2840	13.03	20241203	0.14	N	010400	500	38 억	39805	N	N	8	N	N
39	20241224	110253	57	100.00	KOSPI		건설업	N	N	N	N	N	3210	10	2	0.31	6617825	2094	34.38	3180	3210	3090	4160	2240	3200	3160.37	0.52	0	52	3473	3336	3268	3131	3063	3302	3097	38	960	500	2170	5	1	7622000	245	12.64	0.24	12	0.03	254.00	13420.00	5730	20231215	-43.98	2840	20241203	13.03	5670	-43.39	20240116	2840	13.03	20241203	5670	-43.39	20240116	2840	13.03	20241203	0.14	N	010400	500	38 억	39805	N	N	8	N	N
40	20241224	100252	57	100.00	KOSPI		건설업	N	N	N	N	N	3200	0	3	0.00	6393830	2024	33.23	3180	3200	3090	4160	2240	3200	3159.01	0.52	0	57	3473	3336	3268	3131	3063	3302	3097	38	960	500	2170	5	1	7622000	244	12.60	0.24	12	0.03	254.00	13420.00	5730	20231215	-44.15	2840	20241203	12.68	5670	-43.56	20240116	2840	12.68	20241203	5670	-43.56	20240116	2840	12.68	20241203	0.14	N	010400	500	38 억	39805	N	N	8	N	N
41	20241224	090253	57	100.00	KOSPI		건설업	N	N	N	N	N	3150	-50	5	-1.56	2556810	808	13.27	3180	3200	3150	4160	2240	3200	3164.37	0.52	0	113	3473	3336	3268	3131	3063	3302	3097	38	960	500	2170	5	1	7622000	240	12.40	0.23	12	0.01	254.00	13420.00	5730	20231215	-45.03	2840	20241203	10.92	5670	-44.44	20240116	2840	10.92	20241203	5670	-44.44	20240116	2840	10.92	20241203	0.14	N	010400	500	38 억	39805	N	N	8	N	N
42	20241223	160250	57	100.00	KOSPI		건설업	N	N	N	N	N	3200	-230	5	-6.71	20136215	6086	18.98	3375	3405	3200	4455	2405	3430	3312.96	0.52	0	-35	3913	3671	3518	3276	3123	3595	3200	38	1025	500	2330	5	1	7622000	244	12.60	0.24	12	0.08	254.00	13420.00	5730	20231215	-44.15	2840	20241203	12.68	5670	-43.56	20240116	2840	12.68	20241203	5670	-43.56	20240116	2840	12.68	20241203	0.14	N	010400	500	38 억	39841	N	N	8	N	N
43	20241223	150252	57	100.00	KOSPI		건설업	N	N	N	N	N	3330	-100	5	-2.92	15084580	4525	14.11	3375	3405	3300	4455	2405	3430	3333.61	0.52	0	-9	3913	3671	3518	3276	3123	3595	3200	38	1025	500	2330	5	1	7622000	254	13.11	0.25	12	0.06	254.00	13420.00	5730	20231215	-41.88	2840	20241203	17.25	5670	-41.27	20240116	2840	17.25	20241203	5670	-41.27	20240116	2840	17.25	20241203	0.14	N	010400	500	38 억	39841	N	N	0	N	N
44	20241223	140250	57	100.00	KOSPI		건설업	N	N	N	N	N	3320	-110	5	-3.21	8213315	2450	7.64	3375	3405	3310	4455	2405	3430	3352.37	0.52	0	1	3913	3671	3518	3276	3123	3595	3200	38	1025	500	2330	5	1	7622000	253	13.07	0.25	12	0.03	254.00	13420.00	5730	20231215	-42.06	2840	20241203	16.90	5670	-41.45	20240116	2840	16.90	20241203	5670	-41.45	20240116	2840	16.90	20241203	0.14	N	010400	500	38 억	39841	N	N	0	N	N
45	20241223	130251	57	100.00	KOSPI		건설업	N	N	N	N	N	3325	-105	5	-3.06	8133530	2426	7.57	3375	3405	3310	4455	2405	3430	3352.65	0.52	0	0	3913	3671	3518	3276	3123	3595	3200	38	1025	500	2330	5	1	7622000	253	13.09	0.25	12	0.03	254.00	13420.00	5730	20231215	-41.97	2840	20241203	17.08	5670	-41.36	20240116	2840	17.08	20241203	5670	-41.36	20240116	2840	17.08	20241203	0.14	N	010400	500	38 억	39841	N	N	0	N	N
46	20241223	120251	57	100.00	KOSPI		건설업	N	N	N	N	N	3320	-110	5	-3.21	7147500	2129	6.64	3375	3405	3310	4455	2405	3430	3357.21	0.52	0	32	3913	3671	3518	3276	3123	3595	3200	38	1025	500	2330	5	1	7622000	253	13.07	0.25	12	0.03	254.00	13420.00	5730	20231215	-42.06	2840	20241203	16.90	5670	-41.45	20240116	2840	16.90	20241203	5670	-41.45	20240116	2840	16.90	20241203	0.14	N	010400	500	38 억	39841	N	N	0	N	N
47	20241223	110250	57	100.00	KOSPI		건설업	N	N	N	N	N	3320	-110	5	-3.21	6914875	2059	6.42	3375	3405	3310	4455	2405	3430	3358.37	0.52	0	21	3913	3671	3518	3276	3123	3595	3200	38	1025	500	2330	5	1	7622000	253	13.07	0.25	12	0.03	254.00	13420.00	5730	20231215	-42.06	2840	20241203	16.90	5670	-41.45	20240116	2840	16.90	20241203	5670	-41.45	20240116	2840	16.90	20241203	0.14	N	010400	500	38 억	39841	N	N	0	N	N
48	20241223	100250	57	100.00	KOSPI		건설업	N	N	N	N	N	3350	-80	5	-2.33	4459850	1324	4.13	3375	3405	3335	4455	2405	3430	3368.47	0.52	0	39	3913	3671	3518	3276	3123	3595	3200	38	1025	500	2330	5	1	7622000	255	13.19	0.25	12	0.02	254.00	13420.00	5730	20231215	-41.54	2840	20241203	17.96	5670	-40.92	20240116	2840	17.96	20241203	5670	-40.92	20240116	2840	17.96	20241203	0.14	N	010400	500	38 억	39841	N	N	0	N	N
49	20241223	090251	57	100.00	KOSPI		건설업	N	N	N	N	N	3375	-55	5	-1.60	1998445	592	1.85	3375	3405	3375	4455	2405	3430	3375.75	0.52	0	9	3913	3671	3518	3276	3123	3595	3200	38	1025	500	2330	5	1	7622000	257	13.29	0.25	12	0.01	254.00	13420.00	5730	20231215	-41.10	2840	20241203	18.84	5670	-40.48	20240116	2840	18.84	20241203	5670	-40.48	20240116	2840	18.84	20241203	0.14	N	010400	500	38 억	39841	N	N	0	N	N
50	20241220	160249	57	100.00	KOSPI		건설업	N	N	N	N	N	3430	15	2	0.44	112057480	30999	257.92	3565	3760	3365	4435	2395	3415	3614.87	0.54	0	-1198	3648	3531	3458	3341	3268	3495	3305	38	1020	500	2320	5	1	7622000	261	13.50	0.26	12	0.41	254.00	13420.00	5730	20231215	-40.14	2840	20241203	20.77	5670	-39.51	20240116	2840	20.77	20241203	5700	-39.82	20231221	2840	20.77	20241203	0.14	N	010400	500	38 억	41054	N	N	0	N	N
51	20241220	150250	57	100.00	KOSPI		건설업	N	N	N	N	N	3535	120	2	3.51	109408320	30233	251.54	3565	3760	3365	4435	2395	3415	3618.84	0.54	0	-1225	3648	3531	3458	3341	3268	3495	3305	38	1020	500	2320	5	1	7622000	269	13.92	0.26	12	0.40	254.00	13420.00	5730	20231215	-38.31	2840	20241203	24.47	5670	-37.65	20240116	2840	24.47	20241203	5700	-37.98	20231221	2840	24.47	20241203	0.14	N	010400	500	38 억	41054	N	N	0	N	N
52	20241220	140250	57	100.00	KOSPI		건설업	N	N	N	N	N	3565	150	2	4.39	95940970	26410	219.74	3565	3760	3365	4435	2395	3415	3632.75	0.54	0	-1472	3648	3531	3458	3341	3268	3495	3305	38	1020	500	2320	5	1	7622000	272	14.04	0.27	12	0.35	254.00	13420.00	5730	20231215	-37.78	2840	20241203	25.53	5670	-37.13	20240116	2840	25.53	20241203	5700	-37.46	20231221	2840	25.53	20241203	0.14	N	010400	500	38 억	41054	N	N	0	N	N
53	20241220	130249	57	100.00	KOSPI		건설업	N	N	N	N	N	3695	280	2	8.20	29472570	8261	68.73	3565	3695	3365	4435	2395	3415	3567.68	0.54	0	173	3648	3531	3458	3341	3268	3495	3305	38	1020	500	2320	5	1	7622000	282	14.55	0.28	12	0.11	254.00	13420.00	5730	20231215	-35.51	2840	20241203	30.11	5670	-34.83	20240116	2840	30.11	20241203	5700	-35.18	20231221	2840	30.11	20241203	0.14	N	010400	500	38 억	41054	N	N	0	N	N
54	20241220	120248	57	100.00	KOSPI		건설업	N	N	N	N	N	3590	175	2	5.12	16129980	4590	38.19	3565	3595	3365	4435	2395	3415	3514.16	0.54	0	-528	3648	3531	3458	3341	3268	3495	3305	38	1020	500	2320	5	1	7622000	274	14.13	0.27	12	0.06	254.00	13420.00	5730	20231215	-37.35	2840	20241203	26.41	5670	-36.68	20240116	2840	26.41	20241203	5700	-37.02	20231221	2840	26.41	20241203	0.14	N	010400	500	38 억	41054	N	N	0	N	N
55	20241220	110248	57	100.00	KOSPI		건설업	N	N	N	N	N	3555	140	2	4.10	12838970	3667	30.51	3565	3565	3365	4435	2395	3415	3501.22	0.54	0	-462	3648	3531	3458	3341	3268	3495	3305	38	1020	500	2320	5	1	7622000	271	14.00	0.26	12	0.05	254.00	13420.00	5730	20231215	-37.96	2840	20241203	25.18	5670	-37.30	20240116	2840	25.18	20241203	5700	-37.63	20231221	2840	25.18	20241203	0.14	N	010400	500	38 억	41054	N	N	0	N	N
56	20241220	100249	57	100.00	KOSPI		건설업	N	N	N	N	N	3525	110	2	3.22	10744715	3075	25.58	3565	3565	3365	4435	2395	3415	3494.22	0.54	0	-423	3648	3531	3458	3341	3268	3495	3305	38	1020	500	2320	5	1	7622000	269	13.88	0.26	12	0.04	254.00	13420.00	5730	20231215	-38.48	2840	20241203	24.12	5670	-37.83	20240116	2840	24.12	20241203	5700	-38.16	20231221	2840	24.12	20241203	0.14	N	010400	500	38 억	41054	N	N	0	N	N
57	20241220	090250	57	100.00	KOSPI		건설업	N	N	N	N	N	3555	140	2	4.10	17795	5	0.04	3565	3565	3555	4435	2395	3415	3559.00	0.54	0	0	3648	3531	3458	3341	3268	3495	3305	38	1020	500	2320	5	1	7622000	271	14.00	0.26	12	0.00	254.00	13420.00	5730	20231215	-37.96	2840	20241203	25.18	5670	-37.30	20240116	2840	25.18	20241203	5700	-37.63	20231221	2840	25.18	20241203	0.14	N	010400	500	38 억	41054	N	N	0	N	N
58	20241219	160250	57	100.00	KOSPI		건설업	N	N	N	N	N	3415	0	3	0.00	41724710	12015	9.20	3435	3575	3385	4435	2395	3415	3472.74	0.55	0	-912	4125	3770	3535	3180	2945	3947	3357	38	1020	500	2320	5	1	7622000	260	13.44	0.25	12	0.16	254.00	13420.00	5730	20231215	-40.40	2840	20241203	20.25	5670	-39.77	20240116	2840	20.25	20241203	5730	-40.40	20231219	2840	20.25	20241203	0.10	N	010400	500	38 억	41807	N	N	0	N	N
59	20241219	150247	57	100.00	KOSPI		건설업	N	N	N	N	N	3410	-5	5	-0.15	41535720	11960	9.15	3435	3575	3385	4435	2395	3415	3472.89	0.55	0	-910	4125	3770	3535	3180	2945	3947	3357	38	1020	500	2320	5	1	7622000	260	13.43	0.25	12	0.16	254.00	13420.00	5730	20231215	-40.49	2840	20241203	20.07	5670	-39.86	20240116	2840	20.07	20241203	5730	-40.49	20231219	2840	20.07	20241203	0.10	N	010400	500	38 억	41807	N	N	0	N	N
60	20241219	140249	57	100.00	KOSPI		건설업	N	N	N	N	N	3435	20	2	0.59	38948160	11202	8.57	3435	3575	3385	4435	2395	3415	3476.89	0.55	0	-877	4125	3770	3535	3180	2945	3947	3357	38	1020	500	2320	5	1	7622000	262	13.52	0.26	12	0.15	254.00	13420.00	5730	20231215	-40.05	2840	20241203	20.95	5670	-39.42	20240116	2840	20.95	20241203	5730	-40.05	20231219	2840	20.95	20241203	0.10	N	010400	500	38 억	41807	N	N	0	N	N
61	20241219	130248	57	100.00	KOSPI		건설업	N	N	N	N	N	3440	25	2	0.73	37202905	10689	8.18	3435	3575	3405	4435	2395	3415	3480.49	0.55	0	-875	4125	3770	3535	3180	2945	3947	3357	38	1020	500	2320	5	1	7622000	262	13.54	0.26	12	0.14	254.00	13420.00	5730	20231215	-39.97	2840	20241203	21.13	5670	-39.33	20240116	2840	21.13	20241203	5730	-39.97	20231219	2840	21.13	20241203	0.10	N	010400	500	38 억	41807	N	N	0	N	N
62	20241219	120249	57	100.00	KOSPI		건설업	N	N	N	N	N	3440	25	2	0.73	36972765	10622	8.13	3435	3575	3405	4435	2395	3415	3480.77	0.55	0	-866	4125	3770	3535	3180	2945	3947	3357	38	1020	500	2320	5	1	7622000	262	13.54	0.26	12	0.14	254.00	13420.00	5730	20231215	-39.97	2840	20241203	21.13	5670	-39.33	20240116	2840	21.13	20241203	5730	-39.97	20231219	2840	21.13	20241203	0.10	N	010400	500	38 억	41807	N	N	0	N	N
63	20241219	110249	57	100.00	KOSPI		건설업	N	N	N	N	N	3425	10	2	0.29	34072280	9774	7.48	3435	3575	3405	4435	2395	3415	3486.01	0.55	0	-851	4125	3770	3535	3180	2945	3947	3357	38	1020	500	2320	5	1	7622000	261	13.48	0.26	12	0.13	254.00	13420.00	5730	20231215	-40.23	2840	20241203	20.60	5670	-39.59	20240116	2840	20.60	20241203	5730	-40.23	20231219	2840	20.60	20241203	0.10	N	010400	500	38 억	41807	N	N	0	N	N
64	20241219	100249	57	100.00	KOSPI		건설업	N	N	N	N	N	3425	10	2	0.29	29962190	8570	6.56	3435	3575	3410	4435	2395	3415	3496.17	0.55	0	-863	4125	3770	3535	3180	2945	3947	3357	38	1020	500	2320	5	1	7622000	261	13.48	0.26	12	0.11	254.00	13420.00	5730	20231215	-40.23	2840	20241203	20.60	5670	-39.59	20240116	2840	20.60	20241203	5730	-40.23	20231219	2840	20.60	20241203	0.10	N	010400	500	38 억	41807	N	N	0	N	N
65	20241219	090248	57	100.00	KOSPI		건설업	N	N	N	N	N	3435	20	2	0.59	1381290	402	0.31	3435	3440	3435	4435	2395	3415	3436.04	0.55	0	25	4125	3770	3535	3180	2945	3947	3357	38	1020	500	2320	5	1	7622000	262	13.52	0.26	12	0.01	254.00	13420.00	5730	20231215	-40.05	2840	20241203	20.95	5670	-39.42	20240116	2840	20.95	20241203	5730	-40.05	20231219	2840	20.95	20241203	0.10	N	010400	500	38 억	41807	N	N	0	N	N
66	20241218	160247	57	100.00	KOSPI		건설업	N	N	N	N	N	3415	35	2	1.04	471468730	130661	338.42	3350	3890	3300	4390	2370	3380	3608.50	0.53	0	1419	3873	3626	3503	3256	3133	3565	3195	38	1010	500	2290	5	1	7622000	260	13.44	0.25	12	1.71	254.00	13420.00	5730	20231215	-40.40	2840	20241203	20.25	5670	-39.77	20240116	2840	20.25	20241203	5730	-40.40	20231219	2840	20.25	20241203	0.09	N	010400	500	38 억	40623	N	N	0	N	N
67	20241218	150248	57	100.00	KOSPI		건설업	N	N	N	N	N	3440	60	2	1.78	468055415	129662	335.83	3350	3890	3300	4390	2370	3380	3609.81	0.53	0	1673	3873	3626	3503	3256	3133	3565	3195	38	1010	500	2290	5	1	7622000	262	13.54	0.26	12	1.70	254.00	13420.00	5730	20231215	-39.97	2840	20241203	21.13	5670	-39.33	20240116	2840	21.13	20241203	5730	-39.97	20231219	2840	21.13	20241203	0.09	N	010400	500	38 억	40623	N	N	0	N	N
68	20241218	140248	57	100.00	KOSPI		건설업	N	N	N	N	N	3470	90	2	2.66	451556800	124849	323.37	3350	3890	3300	4390	2370	3380	3616.82	0.53	0	774	3873	3626	3503	3256	3133	3565	3195	38	1010	500	2290	5	1	7622000	264	13.66	0.26	12	1.64	254.00	13420.00	5730	20231215	-39.44	2840	20241203	22.18	5670	-38.80	20240116	2840	22.18	20241203	5730	-39.44	20231219	2840	22.18	20241203	0.09	N	010400	500	38 억	40623	N	N	0	N	N
69	20241218	130248	57	100.00	KOSPI		건설업	N	N	N	N	N	3460	80	2	2.37	426248725	117490	304.31	3350	3890	3300	4390	2370	3380	3627.96	0.53	0	2361	3873	3626	3503	3256	3133	3565	3195	38	1010	500	2290	5	1	7622000	264	13.62	0.26	12	1.54	254.00	13420.00	5730	20231215	-39.62	2840	20241203	21.83	5670	-38.98	20240116	2840	21.83	20241203	5730	-39.62	20231219	2840	21.83	20241203	0.09	N	010400	500	38 억	40623	N	N	0	N	N
70	20241218	120249	57	100.00	KOSPI		건설업	N	N	N	N	N	3615	235	2	6.95	315805650	85699	221.97	3350	3890	3300	4390	2370	3380	3685.06	0.53	0	-304	3873	3626	3503	3256	3133	3565	3195	38	1010	500	2290	5	1	7622000	276	14.23	0.27	12	1.12	254.00	13420.00	5730	20231215	-36.91	2840	20241203	27.29	5670	-36.24	20240116	2840	27.29	20241203	5730	-36.91	20231219	2840	27.29	20241203	0.09	N	010400	500	38 억	40623	N	N	0	N	N
71	20241218	110248	57	100.00	KOSPI		건설업	N	N	N	N	N	3425	45	2	1.33	13724265	4068	10.54	3350	3560	3300	4390	2370	3380	3373.71	0.53	0	-158	3873	3626	3503	3256	3133	3565	3195	38	1010	500	2290	5	1	7622000	261	13.48	0.26	12	0.05	254.00	13420.00	5730	20231215	-40.23	2840	20241203	20.60	5670	-39.59	20240116	2840	20.60	20241203	5730	-40.23	20231219	2840	20.60	20241203	0.09	N	010400	500	38 억	40623	N	N	0	N	N
72	20241218	100249	57	100.00	KOSPI		건설업	N	N	N	N	N	3375	-5	5	-0.15	9011640	2674	6.93	3350	3560	3300	4390	2370	3380	3370.10	0.53	0	-188	3873	3626	3503	3256	3133	3565	3195	38	1010	500	2290	5	1	7622000	257	13.29	0.25	12	0.04	254.00	13420.00	5730	20231215	-41.10	2840	20241203	18.84	5670	-40.48	20240116	2840	18.84	20241203	5730	-41.10	20231219	2840	18.84	20241203	0.09	N	010400	500	38 억	40623	N	N	0	N	N
73	20241218	090249	57	100.00	KOSPI		건설업	N	N	N	N	N	3325	-55	5	-1.63	435210	130	0.34	3350	3350	3325	4390	2370	3380	3347.77	0.53	0	0	3873	3626	3503	3256	3133	3565	3195	38	1010	500	2290	5	1	7622000	253	13.09	0.25	12	0.00	254.00	13420.00	5730	20231215	-41.97	2840	20241203	17.08	5670	-41.36	20240116	2840	17.08	20241203	5730	-41.97	20231219	2840	17.08	20241203	0.09	N	010400	500	38 억	40623	N	N	0	N	N
74	20241217	160247	57	100.00	KOSPI			N	N	N	N	N	3380	-335	5	-9.02	132320215	37999	26.71	3730	3750	3380	4825	2605	3715	3480.96	0.54	0	-507	4168	3941	3763	3536	3358	4055	3650	38	1110	500	2520	5	1	7622000	258	13.31	0.25	12	0.50	254.00	13420.00	5730	20231215	-41.01	2840	20241203	19.01	5670	-40.39	20240116	2840	19.01	20241203	5730	-41.01	20231219	2840	19.01	20241203	0.09	N	010400	500	38 억	41131	N	N	0	N	N
75	20241217	150248	57	100.00	KOSPI			N	N	N	N	N	3410	-305	5	-8.21	124064430	35566	25.00	3730	3750	3400	4825	2605	3715	3487.00	0.54	0	-160	4168	3941	3763	3536	3358	4055	3650	38	1110	500	2520	5	1	7622000	260	13.43	0.25	12	0.47	254.00	13420.00	5730	20231215	-40.49	2840	20241203	20.07	5670	-39.86	20240116	2840	20.07	20241203	5730	-40.49	20231219	2840	20.07	20241203	0.09	N	010400	500	38 억	41131	N	N	0	N	N
76	20241217	140249	57	100.00	KOSPI			N	N	N	N	N	3400	-315	5	-8.48	119816915	34319	24.12	3730	3750	3400	4825	2605	3715	3489.95	0.54	0	391	4168	3941	3763	3536	3358	4055	3650	38	1110	500	2520	5	1	7622000	259	13.39	0.25	12	0.45	254.00	13420.00	5730	20231215	-40.66	2840	20241203	19.72	5670	-40.04	20240116	2840	19.72	20241203	5730	-40.66	20231219	2840	19.72	20241203	0.09	N	010400	500	38 억	41131	N	N	0	N	N
77	20241217	130243	57	100.00	KOSPI			N	N	N	N	N	3420	-295	5	-7.94	91315865	25945	18.24	3730	3750	3420	4825	2605	3715	3518.07	0.54	0	983	4168	3941	3763	3536	3358	4055	3650	38	1110	500	2520	5	1	7622000	261	13.46	0.25	12	0.34	254.00	13420.00	5730	20231215	-40.31	2840	20241203	20.42	5670	-39.68	20240116	2840	20.42	20241203	5730	-40.31	20231219	2840	20.42	20241203	0.09	N	010400	500	38 억	41131	N	N	0	N	N
78	20241217	120248	57	100.00	KOSPI			N	N	N	N	N	3425	-290	5	-7.81	89366715	25377	17.84	3730	3750	3420	4825	2605	3715	3520.02	0.54	0	1031	4168	3941	3763	3536	3358	4055	3650	38	1110	500	2520	5	1	7622000	261	13.48	0.26	12	0.33	254.00	13420.00	5730	20231215	-40.23	2840	20241203	20.60	5670	-39.59	20240116	2840	20.60	20241203	5730	-40.23	20231219	2840	20.60	20241203	0.09	N	010400	500	38 억	41131	N	N	0	N	N
79	20241217	110247	57	100.00	KOSPI			N	N	N	N	N	3480	-235	5	-6.33	77563390	21947	15.43	3730	3750	3430	4825	2605	3715	3532.45	0.54	0	825	4168	3941	3763	3536	3358	4055	3650	38	1110	500	2520	5	1	7622000	265	13.70	0.26	12	0.29	254.00	13420.00	5730	20231215	-39.27	2840	20241203	22.54	5670	-38.62	20240116	2840	22.54	20241203	5730	-39.27	20231219	2840	22.54	20241203	0.09	N	010400	500	38 억	41131	N	N	0	N	N
80	20241217	100247	57	100.00	KOSPI			N	N	N	N	N	3465	-250	5	-6.73	73626695	20812	14.63	3730	3750	3430	4825	2605	3715	3535.97	0.54	0	1121	4168	3941	3763	3536	3358	4055	3650	38	1110	500	2520	5	1	7622000	264	13.64	0.26	12	0.27	254.00	13420.00	5730	20231215	-39.53	2840	20241203	22.01	5670	-38.89	20240116	2840	22.01	20241203	5730	-39.53	20231219	2840	22.01	20241203	0.09	N	010400	500	38 억	41131	N	N	0	N	N
81	20241217	090247	57	100.00	KOSPI			N	N	N	N	N	3750	35	2	0.94	2460905	660	0.46	3730	3750	3730	4825	2605	3715	3734.62	0.54	0	0	4168	3941	3763	3536	3358	4055	3650	38	1110	500	2520	5	1	7622000	286	14.76	0.28	12	0.01	254.00	13420.00	5730	20231215	-34.55	2840	20241203	32.04	5670	-33.86	20240116	2840	32.04	20241203	5730	-34.55	20231219	2840	32.04	20241203	0.09	N	010400	500	38 억	41131	N	N	0	N	N
82	20241216	160247	57	100.00	KOSPI			N	N	N	N	N	3715	355	2	10.57	537175990	141391	1090.98	3640	3990	3585	4365	2355	3360	3799.33	0.58	0	-2806	3546	3452	3266	3172	2986	3500	3220	38	1005	500	2280	5	1	7622000	283	14.63	0.28	12	1.86	254.00	13420.00	5730	20231215	-35.17	2840	20241203	30.81	5670	-34.48	20240116	2840	30.81	20241203	5730	-35.17	20231219	2840	30.81	20241203	0.09	N	010400	500	38 억	43937	N	N	8	N	N
83	20241216	150247	57	100.00	KOSPI			N	N	N	N	N	3740	380	2	11.31	531273370	139804	1078.73	3640	3990	3585	4365	2355	3360	3800.13	0.58	0	-2892	3546	3452	3266	3172	2986	3500	3220	38	1005	500	2280	5	1	7622000	285	14.72	0.28	12	1.83	254.00	13420.00	5730	20231215	-34.73	2840	20241203	31.69	5670	-34.04	20240116	2840	31.69	20241203	5730	-34.73	20231219	2840	31.69	20241203	0.09	N	010400	500	38 억	43937	N	N	8	N	N
84	20241216	140246	57	100.00	KOSPI			N	N	N	N	N	3765	405	2	12.05	517468630	136094	1050.11	3640	3990	3585	4365	2355	3360	3802.29	0.58	0	-2870	3546	3452	3266	3172	2986	3500	3220	38	1005	500	2280	5	1	7622000	287	14.82	0.28	12	1.79	254.00	13420.00	5730	20231215	-34.29	2840	20241203	32.57	5670	-33.60	20240116	2840	32.57	20241203	5730	-34.29	20231219	2840	32.57	20241203	0.09	N	010400	500	38 억	43937	N	N	8	N	N
85	20241216	130248	57	100.00	KOSPI			N	N	N	N	N	3905	545	2	16.22	484085910	127284	982.13	3640	3990	3585	4365	2355	3360	3803.20	0.58	0	-2863	3546	3452	3266	3172	2986	3500	3220	38	1005	500	2280	5	1	7622000	298	15.37	0.29	12	1.67	254.00	13420.00	5730	20231215	-31.85	2840	20241203	37.50	5670	-31.13	20240116	2840	37.50	20241203	5730	-31.85	20231219	2840	37.50	20241203	0.09	N	010400	500	38 억	43937	N	N	8	N	N
86	20241216	120248	57	100.00	KOSPI			N	N	N	N	N	3840	480	2	14.29	411594110	108803	839.53	3640	3990	3585	4365	2355	3360	3782.93	0.58	0	-2812	3546	3452	3266	3172	2986	3500	3220	38	1005	500	2280	5	1	7622000	293	15.12	0.29	12	1.43	254.00	13420.00	5730	20231215	-32.98	2840	20241203	35.21	5670	-32.28	20240116	2840	35.21	20241203	5730	-32.98	20231219	2840	35.21	20241203	0.09	N	010400	500	38 억	43937	N	N	8	N	N
87	20241216	110247	57	100.00	KOSPI			N	N	N	N	N	3775	415	2	12.35	378599110	100258	773.60	3640	3990	3585	4365	2355	3360	3776.25	0.58	0	-2528	3546	3452	3266	3172	2986	3500	3220	38	1005	500	2280	5	1	7622000	288	14.86	0.28	12	1.32	254.00	13420.00	5730	20231215	-34.12	2840	20241203	32.92	5670	-33.42	20240116	2840	32.92	20241203	5730	-34.12	20231219	2840	32.92	20241203	0.09	N	010400	500	38 억	43937	N	N	8	N	N
88	20241216	100247	57	100.00	KOSPI			N	N	N	N	N	3860	500	2	14.88	314920805	83601	645.07	3640	3990	3585	4365	2355	3360	3766.95	0.58	0	-2084	3546	3452	3266	3172	2986	3500	3220	38	1005	500	2280	5	1	7622000	294	15.20	0.29	12	1.10	254.00	13420.00	5730	20231215	-32.64	2840	20241203	35.92	5670	-31.92	20240116	2840	35.92	20241203	5730	-32.64	20231219	2840	35.92	20241203	0.09	N	010400	500	38 억	43937	N	N	8	N	N
89	20241216	090247	57	100.00	KOSPI			N	N	N	N	N	3640	280	2	8.33	25473020	6998	54.00	3640	3645	3640	4365	2355	3360	3640.04	0.58	0	-163	3546	3452	3266	3172	2986	3500	3220	38	1005	500	2280	5	1	7622000	277	14.33	0.27	12	0.09	254.00	13420.00	5730	20231215	-36.47	2840	20241203	28.17	5670	-35.80	20240116	2840	28.17	20241203	5730	-36.47	20231219	2840	28.17	20241203	0.09	N	010400	500	38 억	43937	Y	N	8	N	N
90	20241213	160241	57	100.00	KOSPI			N	N	N	N	N	3360	245	2	7.87	40614695	12910	182.40	3090	3360	3080	4045	2185	3115	3145.05	0.57	0	199	3211	3162	3101	3052	2991	3187	3077	38	930	500	2110	5	1	7622000	256	13.23	0.25	12	0.17	254.00	13420.00	5730	20231215	-41.36	2840	20241203	18.31	5670	-40.74	20240116	2840	18.31	20241203	5730	-41.36	20231215	2840	18.31	20241203	0.09	N	010400	500	38 억	43738	N	N	8	N	N
91	20241213	150247	57	100.00	KOSPI			N	N	N	N	N	3125	10	2	0.32	32161525	10334	146.00	3090	3155	3080	4045	2185	3115	3112.20	0.57	0	198	3211	3162	3101	3052	2991	3187	3077	38	930	500	2110	5	1	7622000	238	12.30	0.23	12	0.14	254.00	13420.00	5730	20231215	-45.46	2840	20241203	10.04	5670	-44.89	20240116	2840	10.04	20241203	5730	-45.46	20231215	2840	10.04	20241203	0.09	N	010400	500	38 억	43738	N	N	0	N	N
92	20241213	140248	57	100.00	KOSPI			N	N	N	N	N	3125	10	2	0.32	28280095	9092	128.45	3090	3155	3080	4045	2185	3115	3110.44	0.57	0	205	3211	3162	3101	3052	2991	3187	3077	38	930	500	2110	5	1	7622000	238	12.30	0.23	12	0.12	254.00	13420.00	5730	20231215	-45.46	2840	20241203	10.04	5670	-44.89	20240116	2840	10.04	20241203	5730	-45.46	20231215	2840	10.04	20241203	0.09	N	010400	500	38 억	43738	N	N	0	N	N
93	20241213	130247	57	100.00	KOSPI			N	N	N	N	N	3130	15	2	0.48	28255040	9084	128.34	3090	3155	3080	4045	2185	3115	3110.42	0.57	0	200	3211	3162	3101	3052	2991	3187	3077	38	930	500	2110	5	1	7622000	239	12.32	0.23	12	0.12	254.00	13420.00	5730	20231215	-45.38	2840	20241203	10.21	5670	-44.80	20240116	2840	10.21	20241203	5730	-45.38	20231215	2840	10.21	20241203	0.09	N	010400	500	38 억	43738	N	N	0	N	N
94	20241213	120248	57	100.00	KOSPI			N	N	N	N	N	3115	0	3	0.00	27561245	8862	125.20	3090	3125	3080	4045	2185	3115	3110.05	0.57	0	42	3211	3162	3101	3052	2991	3187	3077	38	930	500	2110	5	1	7622000	237	12.26	0.23	12	0.12	254.00	13420.00	5730	20231215	-45.64	2840	20241203	9.68	5670	-45.06	20240116	2840	9.68	20241203	5730	-45.64	20231215	2840	9.68	20241203	0.09	N	010400	500	38 억	43738	N	N	0	N	N
95	20241213	110247	57	100.00	KOSPI			N	N	N	N	N	3115	0	3	0.00	12167395	3916	55.33	3090	3125	3090	4045	2185	3115	3107.10	0.57	0	53	3211	3162	3101	3052	2991	3187	3077	38	930	500	2110	5	1	7622000	237	12.26	0.23	12	0.05	254.00	13420.00	5730	20231215	-45.64	2840	20241203	9.68	5670	-45.06	20240116	2840	9.68	20241203	5730	-45.64	20231215	2840	9.68	20241203	0.09	N	010400	500	38 억	43738	N	N	0	N	N
96	20241213	100246	57	100.00	KOSPI			N	N	N	N	N	3125	10	2	0.32	6006915	1928	27.24	3090	3125	3090	4045	2185	3115	3115.62	0.57	0	53	3211	3162	3101	3052	2991	3187	3077	38	930	500	2110	5	1	7622000	238	12.30	0.23	12	0.03	254.00	13420.00	5730	20231215	-45.46	2840	20241203	10.04	5670	-44.89	20240116	2840	10.04	20241203	5730	-45.46	20231215	2840	10.04	20241203	0.09	N	010400	500	38 억	43738	N	N	0	N	N
97	20241213	090246	57	100.00	KOSPI			N	N	N	N	N	3090	-25	5	-0.80	188490	61	0.86	3090	3090	3090	4045	2185	3115	3090.00	0.57	0	0	3211	3162	3101	3052	2991	3187	3077	38	930	500	2110	5	1	7622000	236	12.17	0.23	12	0.00	254.00	13420.00	5730	20231215	-46.07	2840	20241203	8.80	5670	-45.50	20240116	2840	8.80	20241203	5730	-46.07	20231215	2840	8.80	20241203	0.09	N	010400	500	38 억	43738	N	N	0	N	N
98	20241212	160246	57	100.00	KOSPI			N	N	N	N	N	3115	75	2	2.47	21956325	7075	271.80	3070	3150	3040	3950	2130	3040	3103.37	0.57	0	123	3176	3107	3021	2952	2866	3142	2987	38	910	500	2060	5	1	7622000	237	12.26	0.23	12	0.09	254.00	13420.00	5730	20231215	-45.64	2840	20241203	9.68	5670	-45.06	20240116	2840	9.68	20241203	5730	-45.64	20231215	2840	9.68	20241203	0.09	N	010400	500	38 억	43615	N	N	0	N	N
99	20241212	150246	57	100.00	KOSPI			N	N	N	N	N	3110	70	2	2.30	16333780	5270	202.46	3070	3150	3040	3950	2130	3040	3099.39	0.57	0	126	3176	3107	3021	2952	2866	3142	2987	38	910	500	2060	5	1	7622000	237	12.24	0.23	12	0.07	254.00	13420.00	5730	20231215	-45.72	2840	20241203	9.51	5670	-45.15	20240116	2840	9.51	20241203	5730	-45.72	20231215	2840	9.51	20241203	0.09	N	010400	500	38 억	43615	N	N	0	N	N
100	20241212	140246	57	100.00	KOSPI			N	N	N	N	N	3105	65	2	2.14	7716390	2502	96.12	3070	3150	3040	3950	2130	3040	3084.09	0.57	0	126	3176	3107	3021	2952	2866	3142	2987	38	910	500	2060	5	1	7622000	237	12.22	0.23	12	0.03	254.00	13420.00	5730	20231215	-45.81	2840	20241203	9.33	5670	-45.24	20240116	2840	9.33	20241203	5730	-45.81	20231215	2840	9.33	20241203	0.09	N	010400	500	38 억	43615	N	N	0	N	N
101	20241212	130245	57	100.00	KOSPI			N	N	N	N	N	3050	10	2	0.33	7114985	2307	88.63	3070	3150	3040	3950	2130	3040	3084.09	0.57	0	111	3176	3107	3021	2952	2866	3142	2987	38	910	500	2060	5	1	7622000	232	12.01	0.23	12	0.03	254.00	13420.00	5730	20231215	-46.77	2840	20241203	7.39	5670	-46.21	20240116	2840	7.39	20241203	5730	-46.77	20231215	2840	7.39	20241203	0.09	N	010400	500	38 억	43615	N	N	0	N	N
102	20241212	120244	57	100.00	KOSPI			N	N	N	N	N	3090	50	2	1.64	5667925	1837	70.57	3070	3150	3040	3950	2130	3040	3085.42	0.57	0	-31	3176	3107	3021	2952	2866	3142	2987	38	910	500	2060	5	1	7622000	236	12.17	0.23	12	0.02	254.00	13420.00	5730	20231215	-46.07	2840	20241203	8.80	5670	-45.50	20240116	2840	8.80	20241203	5730	-46.07	20231215	2840	8.80	20241203	0.09	N	010400	500	38 억	43615	N	N	0	N	N
103	20241212	110244	57	100.00	KOSPI			N	N	N	N	N	3085	45	2	1.48	3792535	1231	47.29	3070	3150	3045	3950	2130	3040	3080.86	0.57	0	-41	3176	3107	3021	2952	2866	3142	2987	38	910	500	2060	5	1	7622000	235	12.15	0.23	12	0.02	254.00	13420.00	5730	20231215	-46.16	2840	20241203	8.63	5670	-45.59	20240116	2840	8.63	20241203	5730	-46.16	20231215	2840	8.63	20241203	0.09	N	010400	500	38 억	43615	N	N	0	N	N
104	20241212	100244	57	100.00	KOSPI			N	N	N	N	N	3100	60	2	1.97	2843280	923	35.46	3070	3150	3070	3950	2130	3040	3080.48	0.57	0	-27	3176	3107	3021	2952	2866	3142	2987	38	910	500	2060	5	1	7622000	236	12.20	0.23	12	0.01	254.00	13420.00	5730	20231215	-45.90	2840	20241203	9.15	5670	-45.33	20240116	2840	9.15	20241203	5730	-45.90	20231215	2840	9.15	20241203	0.09	N	010400	500	38 억	43615	N	N	0	N	N
105	20241212	090245	57	100.00	KOSPI			N	N	N	N	N	3150	110	2	3.62	2037225	663	25.47	3070	3150	3070	3950	2130	3040	3072.74	0.57	0	-9	3176	3107	3021	2952	2866	3142	2987	38	910	500	2060	5	1	7622000	240	12.40	0.23	12	0.01	254.00	13420.00	5730	20231215	-45.03	2840	20241203	10.92	5670	-44.44	20240116	2840	10.92	20241203	5730	-45.03	20231215	2840	10.92	20241203	0.09	N	010400	500	38 억	43615	N	N	0	N	N
106	20241211	160244	57	100.00	KOSPI			N	N	N	N	N	3040	125	2	4.29	7804225	2603	52.11	3000	3090	2935	3785	2045	2915	2998.17	0.57	0	-54	3181	3047	2956	2822	2731	3115	2890	38	870	500	1980	5	1	7622000	232	11.97	0.23	12	0.03	254.00	13420.00	5790	20231204	-47.50	2840	20241203	7.04	5670	-46.38	20240116	2840	7.04	20241203	5730	-46.95	20231215	2840	7.04	20241203	0.09	N	010400	500	38 억	43669	N	N	0	N	N
107	20241211	150214	57	100.00	KOSPI			N	N	N	N	N	3000	85	2	2.92	7393855	2468	49.41	3000	3090	2935	3785	2045	2915	2995.89	0.57	0	-16	3181	3047	2956	2822	2731	3115	2890	38	870	500	1980	5	1	7622000	229	11.81	0.22	12	0.03	254.00	13420.00	5790	20231204	-48.19	2840	20241203	5.63	5670	-47.09	20240116	2840	5.63	20241203	5730	-47.64	20231215	2840	5.63	20241203	0.09	N	010400	500	38 억	43669	N	N	0	N	N
108	20241211	140245	57	100.00	KOSPI			N	N	N	N	N	3005	90	2	3.09	6351705	2123	42.50	3000	3010	2935	3785	2045	2915	2991.85	0.57	0	-14	3181	3047	2956	2822	2731	3115	2890	38	870	500	1980	5	1	7622000	229	11.83	0.22	12	0.03	254.00	13420.00	5790	20231204	-48.10	2840	20241203	5.81	5670	-47.00	20240116	2840	5.81	20241203	5730	-47.56	20231215	2840	5.81	20241203	0.09	N	010400	500	38 억	43669	N	N	0	N	N
109	20241211	130246	57	100.00	KOSPI			N	N	N	N	N	2995	80	2	2.74	2176330	731	14.63	3000	3000	2935	3785	2045	2915	2977.20	0.57	0	-19	3181	3047	2956	2822	2731	3115	2890	38	870	500	1980	5	1	7622000	228	11.79	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.27	2840	20241203	5.46	5670	-47.18	20240116	2840	5.46	20241203	5730	-47.73	20231215	2840	5.46	20241203	0.09	N	010400	500	38 억	43669	N	N	0	N	N
110	20241211	120245	57	100.00	KOSPI			N	N	N	N	N	3000	85	2	2.92	2059845	692	13.85	3000	3000	2935	3785	2045	2915	2976.65	0.57	0	-18	3181	3047	2956	2822	2731	3115	2890	38	870	500	1980	5	1	7622000	229	11.81	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.19	2840	20241203	5.63	5670	-47.09	20240116	2840	5.63	20241203	5730	-47.64	20231215	2840	5.63	20241203	0.09	N	010400	500	38 억	43669	N	N	0	N	N
111	20241211	110245	57	100.00	KOSPI			N	N	N	N	N	2980	65	2	2.23	940550	317	6.35	3000	3000	2935	3785	2045	2915	2967.03	0.57	0	-29	3181	3047	2956	2822	2731	3115	2890	38	870	500	1980	5	1	7622000	227	11.73	0.22	12	0.00	254.00	13420.00	5790	20231204	-48.53	2840	20241203	4.93	5670	-47.44	20240116	2840	4.93	20241203	5730	-47.99	20231215	2840	4.93	20241203	0.09	N	010400	500	38 억	43669	N	N	0	N	N
112	20241211	100245	57	100.00	KOSPI			N	N	N	N	N	2975	60	2	2.06	62360	21	0.42	3000	3000	2935	3785	2045	2915	2969.52	0.57	0	-6	3181	3047	2956	2822	2731	3115	2890	38	870	500	1980	5	1	7622000	227	11.71	0.22	12	0.00	254.00	13420.00	5790	20231204	-48.62	2840	20241203	4.75	5670	-47.53	20240116	2840	4.75	20241203	5730	-48.08	20231215	2840	4.75	20241203	0.09	N	010400	500	38 억	43669	N	N	0	N	N
113	20241211	090246	57	100.00	KOSPI			N	N	N	N	N	3000	85	2	2.92	9000	3	0.06	3000	3000	3000	3785	2045	2915	3000.00	0.57	0	0	3181	3047	2956	2822	2731	3115	2890	38	870	500	1980	5	1	7622000	229	11.81	0.22	12	0.00	254.00	13420.00	5790	20231204	-48.19	2840	20241203	5.63	5670	-47.09	20240116	2840	5.63	20241203	5730	-47.64	20231215	2840	5.63	20241203	0.09	N	010400	500	38 억	43669	N	N	0	N	N
114	20241210	160245	57	100.00	KOSPI			N	N	N	N	N	2915	35	2	1.22	14597725	4995	125.50	2885	3090	2865	3740	2020	2880	2922.60	0.57	0	99	3033	2956	2918	2841	2803	2937	2822	38	860	500	1950	5	1	7622000	222	11.48	0.22	12	0.07	254.00	13420.00	5790	20231204	-49.65	2840	20241203	2.64	5670	-48.59	20240116	2840	2.64	20241203	5730	-49.13	20231215	2840	2.64	20241203	0.10	N	010400	500	38 억	43570	N	N	0	N	N
115	20241210	150244	57	100.00	KOSPI			N	N	N	N	N	2905	25	2	0.87	13222405	4523	113.64	2885	3090	2865	3740	2020	2880	2923.37	0.57	0	124	3033	2956	2918	2841	2803	2937	2822	38	860	500	1950	5	1	7622000	221	11.44	0.22	12	0.06	254.00	13420.00	5790	20231204	-49.83	2840	20241203	2.29	5670	-48.77	20240116	2840	2.29	20241203	5730	-49.30	20231215	2840	2.29	20241203	0.10	N	010400	500	38 억	43570	N	N	0	N	N
116	20241210	140244	57	100.00	KOSPI			N	N	N	N	N	2905	25	2	0.87	10630365	3641	91.48	2885	3090	2865	3740	2020	2880	2919.63	0.57	0	154	3033	2956	2918	2841	2803	2937	2822	38	860	500	1950	5	1	7622000	221	11.44	0.22	12	0.05	254.00	13420.00	5790	20231204	-49.83	2840	20241203	2.29	5670	-48.77	20240116	2840	2.29	20241203	5730	-49.30	20231215	2840	2.29	20241203	0.10	N	010400	500	38 억	43570	N	N	0	N	N
117	20241210	130243	57	100.00	KOSPI			N	N	N	N	N	2940	60	2	2.08	9545445	3271	82.19	2885	3090	2865	3740	2020	2880	2918.20	0.57	0	127	3033	2956	2918	2841	2803	2937	2822	38	860	500	1950	5	1	7622000	224	11.57	0.22	12	0.04	254.00	13420.00	5790	20231204	-49.22	2840	20241203	3.52	5670	-48.15	20240116	2840	3.52	20241203	5730	-48.69	20231215	2840	3.52	20241203	0.10	N	010400	500	38 억	43570	N	N	0	N	N
118	20241210	120243	57	100.00	KOSPI			N	N	N	N	N	2940	60	2	2.08	7463075	2563	64.40	2885	3090	2865	3740	2020	2880	2911.85	0.57	0	127	3033	2956	2918	2841	2803	2937	2822	38	860	500	1950	5	1	7622000	224	11.57	0.22	12	0.03	254.00	13420.00	5790	20231204	-49.22	2840	20241203	3.52	5670	-48.15	20240116	2840	3.52	20241203	5730	-48.69	20231215	2840	3.52	20241203	0.10	N	010400	500	38 억	43570	N	N	0	N	N
119	20241210	110243	57	100.00	KOSPI			N	N	N	N	N	2950	70	2	2.43	3680995	1275	32.04	2885	2950	2865	3740	2020	2880	2887.05	0.57	0	31	3033	2956	2918	2841	2803	2937	2822	38	860	500	1950	5	1	7622000	225	11.61	0.22	12	0.02	254.00	13420.00	5790	20231204	-49.05	2840	20241203	3.87	5670	-47.97	20240116	2840	3.87	20241203	5730	-48.52	20231215	2840	3.87	20241203	0.10	N	010400	500	38 억	43570	N	N	0	N	N
120	20241210	100243	57	100.00	KOSPI			N	N	N	N	N	2885	5	2	0.17	2791990	968	24.32	2885	2920	2865	3740	2020	2880	2884.29	0.57	0	12	3033	2956	2918	2841	2803	2937	2822	38	860	500	1950	5	1	7622000	220	11.36	0.21	12	0.01	254.00	13420.00	5790	20231204	-50.17	2840	20241203	1.58	5670	-49.12	20240116	2840	1.58	20241203	5730	-49.65	20231215	2840	1.58	20241203	0.10	N	010400	500	38 억	43570	N	N	0	N	N
121	20241210	090246	57	100.00	KOSPI			N	N	N	N	N	2885	5	2	0.17	975130	338	8.49	2885	2885	2885	3740	2020	2880	2885.00	0.57	0	0	3033	2956	2918	2841	2803	2937	2822	38	860	500	1950	5	1	7622000	220	11.36	0.21	12	0.00	254.00	13420.00	5790	20231204	-50.17	2840	20241203	1.58	5670	-49.12	20240116	2840	1.58	20241203	5730	-49.65	20231215	2840	1.58	20241203	0.10	N	010400	500	38 억	43570	N	N	0	N	N
122	20241209	160242	57	100.00	KOSPI			N	N	N	N	N	2880	-120	5	-4.00	11531060	3980	253.02	2970	2995	2880	3900	2100	3000	2897.25	0.57	0	-39	3036	3017	2996	2977	2956	3007	2967	38	900	500	2040	5	1	7622000	220	11.34	0.21	12	0.05	254.00	13420.00	5790	20231204	-50.26	2840	20241203	1.41	5670	-49.21	20240116	2840	1.41	20241203	5730	-49.74	20231215	2840	1.41	20241203	0.10	N	010400	500	38 억	43614	N	N	0	N	N
123	20241209	150244	57	100.00	KOSPI			N	N	N	N	N	2895	-105	5	-3.50	5815610	1998	127.02	2970	2995	2880	3900	2100	3000	2910.72	0.57	0	91	3036	3017	2996	2977	2956	3007	2967	38	900	500	2040	5	1	7622000	221	11.40	0.22	12	0.03	254.00	13420.00	5790	20231204	-50.00	2840	20241203	1.94	5670	-48.94	20240116	2840	1.94	20241203	5730	-49.48	20231215	2840	1.94	20241203	0.10	N	010400	500	38 억	43614	N	N	0	N	N
124	20241209	140244	57	100.00	KOSPI			N	N	N	N	N	2920	-80	5	-2.67	4966600	1704	108.33	2970	2995	2900	3900	2100	3000	2914.67	0.57	0	44	3036	3017	2996	2977	2956	3007	2967	38	900	500	2040	5	1	7622000	223	11.50	0.22	12	0.02	254.00	13420.00	5790	20231204	-49.57	2840	20241203	2.82	5670	-48.50	20240116	2840	2.82	20241203	5730	-49.04	20231215	2840	2.82	20241203	0.10	N	010400	500	38 억	43614	N	N	0	N	N
125	20241209	130246	57	100.00	KOSPI			N	N	N	N	N	2930	-70	5	-2.33	4957855	1701	108.14	2970	2995	2900	3900	2100	3000	2914.67	0.57	0	45	3036	3017	2996	2977	2956	3007	2967	38	900	500	2040	5	1	7622000	223	11.54	0.22	12	0.02	254.00	13420.00	5790	20231204	-49.40	2840	20241203	3.17	5670	-48.32	20240116	2840	3.17	20241203	5730	-48.87	20231215	2840	3.17	20241203	0.10	N	010400	500	38 억	43614	N	N	0	N	N
126	20241209	120244	57	100.00	KOSPI			N	N	N	N	N	2940	-60	5	-2.00	2386465	815	51.81	2970	2995	2900	3900	2100	3000	2928.18	0.57	0	1	3036	3017	2996	2977	2956	3007	2967	38	900	500	2040	5	1	7622000	224	11.57	0.22	12	0.01	254.00	13420.00	5790	20231204	-49.22	2840	20241203	3.52	5670	-48.15	20240116	2840	3.52	20241203	5730	-48.69	20231215	2840	3.52	20241203	0.10	N	010400	500	38 억	43614	N	N	0	N	N
127	20241209	110245	57	100.00	KOSPI			N	N	N	N	N	2980	-20	5	-0.67	754455	255	16.21	2970	2995	2905	3900	2100	3000	2958.65	0.57	0	19	3036	3017	2996	2977	2956	3007	2967	38	900	500	2040	5	1	7622000	227	11.73	0.22	12	0.00	254.00	13420.00	5790	20231204	-48.53	2840	20241203	4.93	5670	-47.44	20240116	2840	4.93	20241203	5730	-47.99	20231215	2840	4.93	20241203	0.10	N	010400	500	38 억	43614	N	N	0	N	N
128	20241209	100244	57	100.00	KOSPI			N	N	N	N	N	2975	-25	5	-0.83	718995	243	15.45	2970	2995	2905	3900	2100	3000	2958.83	0.57	0	19	3036	3017	2996	2977	2956	3007	2967	38	900	500	2040	5	1	7622000	227	11.71	0.22	12	0.00	254.00	13420.00	5790	20231204	-48.62	2840	20241203	4.75	5670	-47.53	20240116	2840	4.75	20241203	5730	-48.08	20231215	2840	4.75	20241203	0.10	N	010400	500	38 억	43614	N	N	0	N	N
129	20241209	090243	57	100.00	KOSPI			N	N	N	N	N	2970	-30	5	-1.00	395010	133	8.46	2970	2970	2970	3900	2100	3000	2970.00	0.57	0	16	3036	3017	2996	2977	2956	3007	2967	38	900	500	2040	5	1	7622000	226	11.69	0.22	12	0.00	254.00	13420.00	5790	20231204	-48.70	2840	20241203	4.58	5670	-47.62	20240116	2840	4.58	20241203	5730	-48.17	20231215	2840	4.58	20241203	0.10	N	010400	500	38 억	43614	N	N	0	N	N
130	20241206	160243	57	100.00	KOSPI		건설업	N	N	N	N	N	3000	-30	5	-0.99	4625985	1541	75.72	3005	3015	2975	3935	2125	3030	3001.94	0.57	0	48	3083	3056	3013	2986	2943	3070	3000	38	905	500	2060	5	1	7622000	229	11.81	0.22	12	0.02	254.00	13420.00	5790	20231204	-48.19	2840	20241203	5.63	5670	-47.09	20240116	2840	5.63	20241203	5730	-47.64	20231215	2840	5.63	20241203	0.10	N	010400	500	38 억	43566	N	N	0	N	N
131	20241206	150242	57	100.00	KOSPI		건설업	N	N	N	N	N	3010	-20	5	-0.66	3188550	1061	52.14	3005	3015	2990	3935	2125	3030	3005.23	0.57	0	48	3083	3056	3013	2986	2943	3070	3000	38	905	500	2060	5	1	7622000	229	11.85	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.01	2840	20241203	5.99	5670	-46.91	20240116	2840	5.99	20241203	5730	-47.47	20231215	2840	5.99	20241203	0.10	N	010400	500	38 억	43566	N	N	0	N	N
132	20241206	140242	57	100.00	KOSPI		건설업	N	N	N	N	N	3010	-20	5	-0.66	2740060	912	44.82	3005	3015	2990	3935	2125	3030	3004.45	0.57	0	48	3083	3056	3013	2986	2943	3070	3000	38	905	500	2060	5	1	7622000	229	11.85	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.01	2840	20241203	5.99	5670	-46.91	20240116	2840	5.99	20241203	5730	-47.47	20231215	2840	5.99	20241203	0.10	N	010400	500	38 억	43566	N	N	0	N	N
133	20241206	130242	57	100.00	KOSPI		건설업	N	N	N	N	N	3010	-20	5	-0.66	2701130	899	44.18	3005	3015	2990	3935	2125	3030	3004.59	0.57	0	48	3083	3056	3013	2986	2943	3070	3000	38	905	500	2060	5	1	7622000	229	11.85	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.01	2840	20241203	5.99	5670	-46.91	20240116	2840	5.99	20241203	5730	-47.47	20231215	2840	5.99	20241203	0.10	N	010400	500	38 억	43566	N	N	0	N	N
134	20241206	120241	57	100.00	KOSPI		건설업	N	N	N	N	N	3010	-20	5	-0.66	2689100	895	43.98	3005	3015	2990	3935	2125	3030	3004.58	0.57	0	48	3083	3056	3013	2986	2943	3070	3000	38	905	500	2060	5	1	7622000	229	11.85	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.01	2840	20241203	5.99	5670	-46.91	20240116	2840	5.99	20241203	5730	-47.47	20231215	2840	5.99	20241203	0.10	N	010400	500	38 억	43566	N	N	0	N	N
135	20241206	110243	57	100.00	KOSPI		건설업	N	N	N	N	N	2990	-40	5	-1.32	1921705	639	31.40	3005	3015	2990	3935	2125	3030	3007.36	0.57	0	-11	3083	3056	3013	2986	2943	3070	3000	38	905	500	2060	5	1	7622000	228	11.77	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.36	2840	20241203	5.28	5670	-47.27	20240116	2840	5.28	20241203	5730	-47.82	20231215	2840	5.28	20241203	0.10	N	010400	500	38 억	43566	N	N	0	N	N
136	20241206	100241	57	100.00	KOSPI		건설업	N	N	N	N	N	3010	-20	5	-0.66	1164735	387	19.02	3005	3015	3005	3935	2125	3030	3009.65	0.57	0	5	3083	3056	3013	2986	2943	3070	3000	38	905	500	2060	5	1	7622000	229	11.85	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.01	2840	20241203	5.99	5670	-46.91	20240116	2840	5.99	20241203	5730	-47.47	20231215	2840	5.99	20241203	0.10	N	010400	500	38 억	43566	N	N	0	N	N
137	20241206	090242	57	100.00	KOSPI		건설업	N	N	N	N	N	3005	-25	5	-0.83	15025	5	0.25	3005	3005	3005	3935	2125	3030	3005.00	0.57	0	0	3083	3056	3013	2986	2943	3070	3000	38	905	500	2060	5	1	7622000	229	11.83	0.22	12	0.00	254.00	13420.00	5790	20231204	-48.10	2840	20241203	5.81	5670	-47.00	20240116	2840	5.81	20241203	5730	-47.56	20231215	2840	5.81	20241203	0.10	N	010400	500	38 억	43566	N	N	0	N	N
138	20241205	160238	57	100.00	KOSPI		건설업	N	N	N	N	N	3030	-10	5	-0.33	5710670	1893	23.70	3010	3040	2970	3950	2130	3040	3016.73	0.57	0	225	3220	3130	3010	2920	2800	3175	2965	38	910	500	2060	5	1	7622000	231	11.93	0.23	12	0.02	254.00	13420.00	5790	20231204	-47.67	2840	20241203	6.69	5670	-46.56	20240116	2840	6.69	20241203	5730	-47.12	20231215	2840	6.69	20241203	0.11	N	010400	500	38 억	43579	N	N	0	N	N
139	20241205	150240	57	100.00	KOSPI		건설업	N	N	N	N	N	3035	-5	5	-0.16	5247080	1740	21.79	3010	3040	2970	3950	2130	3040	3015.56	0.57	0	230	3220	3130	3010	2920	2800	3175	2965	38	910	500	2060	5	1	7622000	231	11.95	0.23	12	0.02	254.00	13420.00	5790	20231204	-47.58	2840	20241203	6.87	5670	-46.47	20240116	2840	6.87	20241203	5730	-47.03	20231215	2840	6.87	20241203	0.11	N	010400	500	38 억	43579	N	N	0	N	N
140	20241205	140239	57	100.00	KOSPI		건설업	N	N	N	N	N	2995	-45	5	-1.48	2313065	773	9.68	3010	3010	2970	3950	2130	3040	2992.32	0.57	0	14	3220	3130	3010	2920	2800	3175	2965	38	910	500	2060	5	1	7622000	228	11.79	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.27	2840	20241203	5.46	5670	-47.18	20240116	2840	5.46	20241203	5730	-47.73	20231215	2840	5.46	20241203	0.11	N	010400	500	38 억	43579	N	N	0	N	N
141	20241205	130240	57	100.00	KOSPI		건설업	N	N	N	N	N	2995	-45	5	-1.48	2253015	753	9.43	3010	3010	2970	3950	2130	3040	2992.05	0.57	0	16	3220	3130	3010	2920	2800	3175	2965	38	910	500	2060	5	1	7622000	228	11.79	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.27	2840	20241203	5.46	5670	-47.18	20240116	2840	5.46	20241203	5730	-47.73	20231215	2840	5.46	20241203	0.11	N	010400	500	38 억	43579	N	N	0	N	N
142	20241205	120240	57	100.00	KOSPI		건설업	N	N	N	N	N	2985	-55	5	-1.81	2217020	741	9.28	3010	3010	2970	3950	2130	3040	2991.93	0.57	0	16	3220	3130	3010	2920	2800	3175	2965	38	910	500	2060	5	1	7622000	228	11.75	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.45	2840	20241203	5.11	5670	-47.35	20240116	2840	5.11	20241203	5730	-47.91	20231215	2840	5.11	20241203	0.11	N	010400	500	38 억	43579	N	N	0	N	N
143	20241205	110239	57	100.00	KOSPI		건설업	N	N	N	N	N	2985	-55	5	-1.81	2184160	730	9.14	3010	3010	2970	3950	2130	3040	2992.00	0.57	0	16	3220	3130	3010	2920	2800	3175	2965	38	910	500	2060	5	1	7622000	228	11.75	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.45	2840	20241203	5.11	5670	-47.35	20240116	2840	5.11	20241203	5730	-47.91	20231215	2840	5.11	20241203	0.11	N	010400	500	38 억	43579	N	N	0	N	N
144	20241205	100238	57	100.00	KOSPI		건설업	N	N	N	N	N	2990	-50	5	-1.64	1868510	625	7.83	3010	3010	2970	3950	2130	3040	2989.62	0.57	0	10	3220	3130	3010	2920	2800	3175	2965	38	910	500	2060	5	1	7622000	228	11.77	0.22	12	0.01	254.00	13420.00	5790	20231204	-48.36	2840	20241203	5.28	5670	-47.27	20240116	2840	5.28	20241203	5730	-47.82	20231215	2840	5.28	20241203	0.11	N	010400	500	38 억	43579	N	N	0	N	N
145	20241205	090239	57	100.00	KOSPI		건설업	N	N	N	N	N	3000	-40	5	-1.32	357965	119	1.49	3010	3010	2985	3950	2130	3040	3008.11	0.57	0	0	3220	3130	3010	2920	2800	3175	2965	38	910	500	2060	5	1	7622000	229	11.81	0.22	12	0.00	254.00	13420.00	5790	20231204	-48.19	2840	20241203	5.63	5670	-47.09	20240116	2840	5.63	20241203	5730	-47.64	20231215	2840	5.63	20241203	0.11	N	010400	500	38 억	43579	N	N	0	N	N
146	20241204	160236	57	100.00	KOSPI		건설업	N	N	N	N	N	3040	110	2	3.75	22645155	7664	49.35	2895	3100	2890	3805	2055	2930	2954.45	0.57	0	48	3083	3006	2923	2846	2763	3045	2885	38	875	500	1990	5	1	7622000	232	11.97	0.23	12	0.10	254.00	13420.00	5790	20231204	-47.50	2840	20241203	7.04	5670	-46.38	20240116	2840	7.04	20241203	5790	-47.50	20231204	2840	7.04	20241203	0.10	N	010400	500	38 억	43536	N	N	0	N	N
147	20241204	150237	57	100.00	KOSPI		건설업	N	N	N	N	N	2990	60	2	2.05	21870435	7407	47.69	2895	3100	2890	3805	2055	2930	2952.67	0.57	0	49	3083	3006	2923	2846	2763	3045	2885	38	875	500	1990	5	1	7622000	228	11.77	0.22	12	0.10	254.00	13420.00	5790	20231204	-48.36	2840	20241203	5.28	5670	-47.27	20240116	2840	5.28	20241203	5790	-48.36	20231204	2840	5.28	20241203	0.10	N	010400	500	38 억	43536	N	N	0	N	N
148	20241204	140236	57	100.00	KOSPI		건설업	N	N	N	N	N	2970	40	2	1.37	19818730	6719	43.26	2895	3100	2890	3805	2055	2930	2949.65	0.57	0	79	3083	3006	2923	2846	2763	3045	2885	38	875	500	1990	5	1	7622000	226	11.69	0.22	12	0.09	254.00	13420.00	5790	20231204	-48.70	2840	20241203	4.58	5670	-47.62	20240116	2840	4.58	20241203	5790	-48.70	20231204	2840	4.58	20241203	0.10	N	010400	500	38 억	43536	N	N	0	N	N
149	20241204	130236	57	100.00	KOSPI		건설업	N	N	N	N	N	2940	10	2	0.34	18729365	6355	40.92	2895	3100	2890	3805	2055	2930	2947.19	0.57	0	58	3083	3006	2923	2846	2763	3045	2885	38	875	500	1990	5	1	7622000	224	11.57	0.22	12	0.08	254.00	13420.00	5790	20231204	-49.22	2840	20241203	3.52	5670	-48.15	20240116	2840	3.52	20241203	5790	-49.22	20231204	2840	3.52	20241203	0.10	N	010400	500	38 억	43536	N	N	0	N	N
150	20241204	120236	57	100.00	KOSPI		건설업	N	N	N	N	N	2940	10	2	0.34	13933415	4743	30.54	2895	3100	2890	3805	2055	2930	2937.68	0.57	0	46	3083	3006	2923	2846	2763	3045	2885	38	875	500	1990	5	1	7622000	224	11.57	0.22	12	0.06	254.00	13420.00	5790	20231204	-49.22	2840	20241203	3.52	5670	-48.15	20240116	2840	3.52	20241203	5790	-49.22	20231204	2840	3.52	20241203	0.10	N	010400	500	38 억	43536	N	N	0	N	N
151	20241204	110232	57	100.00	KOSPI		건설업	N	N	N	N	N	2940	10	2	0.34	13174680	4487	28.89	2895	3100	2890	3805	2055	2930	2936.19	0.57	0	77	3083	3006	2923	2846	2763	3045	2885	38	875	500	1990	5	1	7622000	224	11.57	0.22	12	0.06	254.00	13420.00	5790	20231204	-49.22	2840	20241203	3.52	5670	-48.15	20240116	2840	3.52	20241203	5790	-49.22	20231204	2840	3.52	20241203	0.10	N	010400	500	38 억	43536	N	N	0	N	N
152	20241204	100232	57	100.00	KOSPI		건설업	N	N	N	N	N	2940	10	2	0.34	11942505	4073	26.23	2895	3100	2890	3805	2055	2930	2932.12	0.57	0	63	3083	3006	2923	2846	2763	3045	2885	38	875	500	1990	5	1	7622000	224	11.57	0.22	12	0.05	254.00	13420.00	5790	20231204	-49.22	2840	20241203	3.52	5670	-48.15	20240116	2840	3.52	20241203	5790	-49.22	20231204	2840	3.52	20241203	0.10	N	010400	500	38 억	43536	N	N	0	N	N
153	20241204	090236	57	100.00	KOSPI		건설업	N	N	N	N	N	2930	0	3	0.00	5661850	1949	12.55	2895	2930	2895	3805	2055	2930	2905.00	0.57	0	0	3083	3006	2923	2846	2763	3045	2885	38	875	500	1990	5	1	7622000	223	11.54	0.22	12	0.03	254.00	13420.00	5790	20231204	-49.40	2840	20241203	3.17	5670	-48.32	20240116	2840	3.17	20241203	5790	-49.40	20231204	2840	3.17	20241203	0.10	N	010400	500	38 억	43536	N	N	0	N	N
154	20241203	160248	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2930	60	2	2.09	45021235	15429	125.47	2870	3000	2840	3730	2010	2870	2917.96	0.57	0	-1887	3183	3026	2948	2791	2713	2987	2752	38	860	500	1950	5	1	7622000	223	11.54	0.22	12	0.20	254.00	13420.00	5790	20231204	-49.40	2840	20241203	3.17	5670	-48.32	20240116	2840	3.17	20241203	5790	-49.40	20231204	2840	3.17	20241203	0.10	N	010400	500	38 억	43487	N	N	0	N	N
155	20241203	150252	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2945	75	2	2.61	40844670	14009	113.92	2870	3000	2840	3730	2010	2870	2915.60	0.57	0	-1407	3183	3026	2948	2791	2713	2987	2752	38	860	500	1950	5	1	7622000	224	11.59	0.22	12	0.18	254.00	13420.00	5790	20231204	-49.14	2840	20241203	3.70	5670	-48.06	20240116	2840	3.70	20241203	5790	-49.14	20231204	2840	3.70	20241203	0.10	N	010400	500	38 억	43487	N	N	0	N	N
156	20241203	140246	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2950	80	2	2.79	39452505	13537	110.08	2870	3000	2840	3730	2010	2870	2914.42	0.57	0	-1399	3183	3026	2948	2791	2713	2987	2752	38	860	500	1950	5	1	7622000	225	11.61	0.22	12	0.18	254.00	13420.00	5790	20231204	-49.05	2840	20241203	3.87	5670	-47.97	20240116	2840	3.87	20241203	5790	-49.05	20231204	2840	3.87	20241203	0.10	N	010400	500	38 억	43487	N	N	0	N	N
157	20241203	130246	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2935	65	2	2.26	36198485	12437	101.14	2870	2935	2840	3730	2010	2870	2910.55	0.57	0	-1942	3183	3026	2948	2791	2713	2987	2752	38	860	500	1950	5	1	7622000	224	11.56	0.22	12	0.16	254.00	13420.00	5790	20231204	-49.31	2840	20241203	3.35	5670	-48.24	20240116	2840	3.35	20241203	5790	-49.31	20231204	2840	3.35	20241203	0.10	N	010400	500	38 억	43487	N	N	0	N	N
158	20241203	120257	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2935	65	2	2.26	34630810	11899	96.76	2870	2935	2840	3730	2010	2870	2910.40	0.57	0	-2027	3183	3026	2948	2791	2713	2987	2752	38	860	500	1950	5	1	7622000	224	11.56	0.22	12	0.16	254.00	13420.00	5790	20231204	-49.31	2840	20241203	3.35	5670	-48.24	20240116	2840	3.35	20241203	5790	-49.31	20231204	2840	3.35	20241203	0.10	N	010400	500	38 억	43487	N	N	0	N	N
159	20241203	110247	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2920	50	2	1.74	20945515	7216	58.68	2870	2935	2840	3730	2010	2870	2902.65	0.57	0	-163	3183	3026	2948	2791	2713	2987	2752	38	860	500	1950	5	1	7622000	223	11.50	0.22	12	0.09	254.00	13420.00	5790	20231204	-49.57	2840	20241203	2.82	5670	-48.50	20240116	2840	2.82	20241203	5790	-49.57	20231204	2840	2.82	20241203	0.10	N	010400	500	38 억	43487	N	N	0	N	N
160	20241203	100239	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2925	55	2	1.92	17550320	6033	49.06	2870	2935	2870	3730	2010	2870	2909.05	0.57	0	-127	3183	3026	2948	2791	2713	2987	2752	38	860	500	1950	5	1	7622000	223	11.52	0.22	12	0.08	254.00	13420.00	5790	20231204	-49.48	2870	20241203	1.92	5670	-48.41	20240116	2870	1.92	20241203	5790	-49.48	20231204	2870	1.92	20241203	0.10	N	010400	500	38 억	43487	N	N	0	N	N
161	20241203	090239	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2870	0	3	0.00	3339060	1159	9.43	2870	2915	2870	3730	2010	2870	2880.98	0.57	0	-127	3183	3026	2948	2791	2713	2987	2752	38	860	500	1950	5	1	7622000	219	11.30	0.21	12	0.02	254.00	13420.00	5790	20231204	-50.43	2870	20241203	0.00	5670	-49.38	20240116	2870	0.00	20241203	5790	-50.43	20231204	2870	0.00	20241203	0.10	N	010400	500	38 억	43487	N	N	0	N	N
162	20241202	160233	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2870	-165	5	-5.44	35931150	12244	117.16	3035	3105	2870	3945	2125	3035	2934.59	0.57	0	15	3248	3141	3088	2981	2928	3115	2955	38	910	500	2060	5	1	7622000	219	11.30	0.21	12	0.16	254.00	13420.00	5790	20231204	-50.43	2870	20241202	0.00	5670	-49.38	20240116	2870	0.00	20241202	5790	-50.43	20231204	2870	0.00	20241202	0.10	N	010400	500	38 억	43440	N	N	0	N	N
163	20241202	150242	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2920	-115	5	-3.79	27683105	9379	89.74	3035	3105	2875	3945	2125	3035	2951.61	0.57	0	214	3248	3141	3088	2981	2928	3115	2955	38	910	500	2060	5	1	7622000	223	11.50	0.22	12	0.12	254.00	13420.00	5790	20231204	-49.57	2875	20241202	1.57	5670	-48.50	20240116	2875	1.57	20241202	5790	-49.57	20231204	2875	1.57	20241202	0.10	N	010400	500	38 억	43440	N	N	0	N	N
164	20241202	140241	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2925	-110	5	-3.62	27380830	9275	88.75	3035	3105	2875	3945	2125	3035	2952.11	0.57	0	286	3248	3141	3088	2981	2928	3115	2955	38	910	500	2060	5	1	7622000	223	11.52	0.22	12	0.12	254.00	13420.00	5790	20231204	-49.48	2875	20241202	1.74	5670	-48.41	20240116	2875	1.74	20241202	5790	-49.48	20231204	2875	1.74	20241202	0.10	N	010400	500	38 억	43440	N	N	0	N	N
165	20241202	130243	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2935	-100	5	-3.29	27237485	9226	88.28	3035	3105	2875	3945	2125	3035	2952.25	0.57	0	288	3248	3141	3088	2981	2928	3115	2955	38	910	500	2060	5	1	7622000	224	11.56	0.22	12	0.12	254.00	13420.00	5790	20231204	-49.31	2875	20241202	2.09	5670	-48.24	20240116	2875	2.09	20241202	5790	-49.31	20231204	2875	2.09	20241202	0.10	N	010400	500	38 억	43440	N	N	0	N	N
166	20241202	120248	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2950	-85	5	-2.80	27202320	9214	88.16	3035	3105	2875	3945	2125	3035	2952.28	0.57	0	291	3248	3141	3088	2981	2928	3115	2955	38	910	500	2060	5	1	7622000	225	11.61	0.22	12	0.12	254.00	13420.00	5790	20231204	-49.05	2875	20241202	2.61	5670	-47.97	20240116	2875	2.61	20241202	5790	-49.05	20231204	2875	2.61	20241202	0.10	N	010400	500	38 억	43440	N	N	0	N	N
167	20241202	110235	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	2940	-95	5	-3.13	16716050	5585	53.44	3035	3105	2940	3945	2125	3035	2993.03	0.57	0	35	3248	3141	3088	2981	2928	3115	2955	38	910	500	2060	5	1	7622000	224	11.57	0.22	12	0.07	254.00	13420.00	5790	20231204	-49.22	2940	20241202	0.00	5670	-48.15	20240116	2940	0.00	20241202	5790	-49.22	20231204	2940	0.00	20241202	0.10	N	010400	500	38 억	43440	N	N	0	N	N
168	20241202	100234	57	100.00	KOSPI	신저가	건설업	N	N	N	N	N	3010	-25	5	-0.82	12576370	4183	40.02	3035	3105	2950	3945	2125	3035	3006.54	0.57	0	35	3248	3141	3088	2981	2928	3115	2955	38	910	500	2060	5	1	7622000	229	11.85	0.22	12	0.05	254.00	13420.00	5790	20231204	-48.01	2950	20241202	2.03	5670	-46.91	20240116	2950	2.03	20241202	5790	-48.01	20231204	2950	2.03	20241202	0.10	N	010400	500	38 억	43440	N	N	0	N	N
169	20241202	090235	57	100.00	KOSPI		건설업	N	N	N	N	N	3040	5	2	0.16	3816350	1256	12.02	3035	3090	3035	3945	2125	3035	3038.50	0.57	0	103	3248	3141	3088	2981	2928	3115	2955	38	910	500	2060	5	1	7622000	232	11.97	0.23	12	0.02	254.00	13420.00	5790	20231204	-47.50	3000	20240805	1.33	5670	-46.38	20240116	3000	1.33	20240805	5790	-47.50	20231204	3000	1.33	20240805	0.10	N	010400	500	38 억	43440	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History